Success Dragon International Holdings Limited: Wrnt due 1997-09-30

Exchange Code Listed Last trade Delisted
HK Main 01183  1994-10-17  1997-09-25  1997-10-03
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1997-09-30 1 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-29 1 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-26 1 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-25 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - -20.00%
1997-09-24 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -12.50%
1997-09-23 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -11.11%
1997-09-22 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -10.00%
1997-09-19 0 1.000 - 1.030 - - 0 0 - 1.000 - 1.030 - - 0 - 0.00%
1997-09-18 0 1.000 0.880 - - - 8,000 6,400 0.8000 1.000 0.880 - - - 8,000 0.8000 0.00%
1997-09-16 0 1.000 0.950 1.020 0.940 1.000 80,000 78,400 0.9800 1.000 0.950 1.020 0.940 1.000 80,000 0.9800 -5.66%
1997-09-15 0 1.060 1.020 1.060 1.020 1.080 330,000 338,400 1.0255 1.060 1.020 1.060 1.020 1.080 330,000 1.0255 -1.85%
1997-09-12 0 1.080 0.940 1.080 1.040 1.080 80,400 84,960 1.0567 1.080 0.940 1.080 1.040 1.080 80,400 1.0567 4.85%
1997-09-11 0 1.030 0.950 1.030 - - 60,000 60,000 1.0000 1.030 0.950 1.030 - - 60,000 1.0000 0.00%
1997-09-10 0 1.030 0.980 - 1.000 1.040 200,000 203,300 1.0165 1.030 0.980 - 1.000 1.040 200,000 1.0165 1.98%
1997-09-09 0 1.010 0.960 - 1.000 1.020 240,000 242,400 1.0100 1.010 0.960 - 1.000 1.020 240,000 1.0100 1.00%
1997-09-08 0 1.000 - 1.000 1.020 1.020 130,000 132,600 1.0200 1.000 - 1.000 1.020 1.020 130,000 1.0200 -4.76%
1997-09-05 0 1.050 - 1.100 1.050 1.100 40,000 43,500 1.0875 1.050 - 1.100 1.050 1.100 40,000 1.0875 -3.67%
1997-09-04 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - -0.91%
1997-09-03 0 1.100 1.010 1.130 1.100 1.140 570,000 636,800 1.1172 1.100 1.010 1.130 1.100 1.140 570,000 1.1172 8.91%
1997-09-02 0 1.010 - 1.010 1.010 1.130 300,000 326,000 1.0867 1.010 - 1.010 1.010 1.130 300,000 1.0867 -10.62%
1997-09-01 0 1.130 1.100 1.200 1.100 1.350 1,610,000 2,044,400 1.2698 1.130 1.100 1.200 1.100 1.350 1,610,000 1.2698 -5.83%
1997-08-29 0 1.200 1.180 1.200 1.050 1.200 1,260,000 1,442,600 1.1449 1.200 1.180 1.200 1.050 1.200 1,260,000 1.1449 8.11%
1997-08-28 0 1.110 1.110 1.140 1.100 1.170 1,130,000 1,284,500 1.1367 1.110 1.110 1.140 1.100 1.170 1,130,000 1.1367 0.91%
1997-08-27 0 1.100 1.080 1.120 1.100 1.140 380,000 423,500 1.1145 1.100 1.080 1.120 1.100 1.140 380,000 1.1145 -2.65%
1997-08-26 0 1.130 - 1.150 1.130 1.200 380,000 439,600 1.1568 1.130 - 1.150 1.130 1.200 380,000 1.1568 -4.24%
1997-08-25 0 1.180 1.180 1.250 1.130 1.240 1,420,000 1,697,300 1.1953 1.180 1.180 1.250 1.130 1.240 1,420,000 1.1953 11.32%
1997-08-22 0 1.060 1.060 - 0.900 1.060 6,790,832 6,823,907 1.0049 1.060 1.060 - 0.900 1.060 6,790,832 1.0049 20.45%
1997-08-21 0 0.880 0.860 0.900 0.830 0.900 1,460,832 1,260,766 0.8630 0.880 0.860 0.900 0.830 0.900 1,460,832 0.8630 7.32%
1997-08-20 0 0.820 0.810 - 0.740 0.840 930,000 768,700 0.8266 0.820 0.810 - 0.740 0.840 930,000 0.8266 7.89%
1997-08-19 0 0.760 0.740 0.780 0.740 0.780 990,000 758,000 0.7657 0.760 0.740 0.780 0.740 0.780 990,000 0.7657 -10.59%
1997-08-15 0 0.850 0.810 0.860 0.790 0.900 4,080,000 3,504,100 0.8588 0.850 0.810 0.860 0.790 0.900 4,080,000 0.8588 7.59%
1997-08-14 0 0.790 0.790 0.810 0.740 0.910 3,900,000 3,246,700 0.8325 0.790 0.790 0.810 0.740 0.910 3,900,000 0.8325 -11.24%
1997-08-13 0 0.890 0.880 0.890 0.890 1.040 4,380,000 4,154,400 0.9485 0.890 0.880 0.890 0.890 1.040 4,380,000 0.9485 2.30%
1997-08-12 0 0.870 0.870 0.900 0.690 0.920 9,948,000 7,847,160 0.7888 0.870 0.870 0.900 0.690 0.920 9,948,000 0.7888 33.85%
1997-08-11 0 0.650 0.600 0.660 0.465 0.650 7,510,000 4,429,750 0.5898 0.650 0.600 0.660 0.465 0.650 7,510,000 0.5898 46.07%
1997-08-08 0 0.445 0.440 0.445 0.380 0.530 3,990,000 1,786,150 0.4477 0.445 0.440 0.445 0.380 0.530 3,990,000 0.4477 -3.26%
1997-08-07 0 0.460 0.420 0.470 0.350 0.560 11,540,000 5,369,300 0.4653 0.460 0.420 0.470 0.350 0.560 11,540,000 0.4653 31.43%
1997-08-06 0 0.350 0.330 0.360 0.237 0.360 3,890,000 1,289,720 0.3315 0.350 0.330 0.360 0.237 0.360 3,890,000 0.3315 47.68%
1997-08-05 0 0.237 0.233 0.237 0.230 0.240 611,875 144,428 0.2360 0.237 0.233 0.237 0.230 0.240 611,875 0.2360 -2.07%
1997-08-04 0 0.242 0.238 0.245 0.242 0.246 150,000 36,700 0.2447 0.242 0.238 0.245 0.242 0.246 150,000 0.2447 -3.20%
1997-08-01 0 0.250 0.250 0.280 0.250 0.330 760,000 215,800 0.2839 0.250 0.250 0.280 0.250 0.330 760,000 0.2839 -32.43%
1997-07-31 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
1997-07-30 0 0.370 0.330 - 0.270 0.370 3,250,000 1,012,500 0.3115 0.370 0.330 - 0.270 0.370 3,250,000 0.3115 15.63%
1997-07-29 0 0.320 0.300 0.320 0.300 0.435 2,230,000 804,850 0.3609 0.320 0.300 0.320 0.300 0.435 2,230,000 0.3609 -12.33%
1997-07-28 0 0.365 0.350 0.365 0.250 0.370 2,030,000 663,950 0.3271 0.365 0.350 0.365 0.250 0.370 2,030,000 0.3271 67.43%
1997-07-25 0 0.218 0.214 0.220 0.211 0.220 1,280,000 279,950 0.2187 0.218 0.214 0.220 0.211 0.220 1,280,000 0.2187 -0.91%
1997-07-24 0 0.220 0.220 - 0.200 0.210 1,290,000 266,050 0.2062 0.220 0.220 - 0.200 0.210 1,290,000 0.2062 29.41%
1997-07-23 0 0.170 0.170 - 0.140 0.170 1,250,000 188,900 0.1511 0.170 0.170 - 0.140 0.170 1,250,000 0.1511 21.43%
1997-07-22 0 0.140 0.140 - 0.137 0.140 120,000 16,550 0.1379 0.140 0.140 - 0.137 0.140 120,000 0.1379 -0.71%
1997-07-21 0 0.141 - 0.153 0.141 0.153 150,000 22,230 0.1482 0.141 - 0.153 0.141 0.153 150,000 0.1482 -10.19%
1997-07-18 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-17 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-16 0 0.157 - 0.160 - - 0 0 - 0.157 - 0.160 - - 0 - 0.00%
1997-07-15 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-14 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-11 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-10 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-09 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-08 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-07 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-04 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-07-03 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-27 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1997-06-26 0 0.157 - 0.159 0.157 0.163 952,000 152,070 0.1597 0.157 - 0.159 0.157 0.163 952,000 0.1597 -1.26%
1997-06-25 0 0.159 0.158 - 0.146 0.159 1,460,000 220,620 0.1511 0.159 0.158 - 0.146 0.159 1,460,000 0.1511 2.58%
1997-06-24 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -1.90%
1997-06-23 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
1997-06-20 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -3.07%
1997-06-19 0 0.163 - 0.165 0.163 0.163 100,000 16,300 0.1630 0.163 - 0.165 0.163 0.163 100,000 0.1630 -1.81%
1997-06-18 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1997-06-17 0 0.166 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1997-06-16 0 0.166 - - 0.166 0.166 50,000 8,300 0.1660 0.166 - - 0.166 0.166 50,000 0.1660 -2.35%
1997-06-13 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1997-06-12 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -8.60%
1997-06-11 0 0.186 - 0.186 - - 200,000 37,200 0.1860 0.186 - 0.186 - - 200,000 0.1860 0.00%
1997-06-10 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1997-06-06 0 0.186 - 0.186 0.186 0.197 170,000 32,670 0.1922 0.186 - 0.186 0.186 0.197 170,000 0.1922 -5.10%
1997-06-05 0 0.196 - 0.196 0.196 0.200 680,000 134,500 0.1978 0.196 - 0.196 0.196 0.200 680,000 0.1978 -12.89%
1997-06-04 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -1.32%
1997-06-03 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -1.72%
1997-06-02 0 0.232 - 0.236 0.232 0.236 250,000 58,400 0.2336 0.232 - 0.236 0.232 0.236 250,000 0.2336 -3.33%
1997-05-30 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1997-05-29 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1997-05-28 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-05-27 0 0.240 - 0.248 - - 0 0 - 0.240 - 0.248 - - 0 - 0.00%
1997-05-26 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-05-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -5.88%
1997-05-22 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-05-21 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-05-20 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-05-19 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
1997-05-16 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-05-15 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1997-05-14 0 0.255 - 0.290 - - 0 0 - 0.255 - 0.290 - - 0 - 0.00%
1997-05-13 0 0.255 0.240 0.265 0.255 0.255 540,000 137,700 0.2550 0.255 0.240 0.265 0.255 0.255 540,000 0.2550 2.82%
1997-05-12 0 0.248 - 0.255 - - 100,000 24,500 0.2450 0.248 - 0.255 - - 100,000 0.2450 0.00%
1997-05-09 0 0.248 - 0.250 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
1997-05-08 0 0.248 - 0.248 0.248 0.248 200,000 49,600 0.2480 0.248 - 0.248 0.248 0.248 200,000 0.2480 0.00%
1997-05-07 0 0.248 - 0.250 - - 140,000 35,280 0.2520 0.248 - 0.250 - - 140,000 0.2520 0.00%
1997-05-06 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1997-05-05 0 0.248 - 0.250 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
1997-05-02 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1997-05-01 0 0.248 - 0.250 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
1997-04-30 0 0.248 - 0.250 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
1997-04-29 0 0.248 - - 0.248 0.248 50,000 12,400 0.2480 0.248 - - 0.248 0.248 50,000 0.2480 0.00%
1997-04-28 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1997-04-25 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1997-04-24 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1997-04-23 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1997-04-22 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1997-04-21 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1997-04-18 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1997-04-17 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1997-04-16 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.40%
1997-04-15 0 0.249 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
1997-04-14 0 0.249 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
1997-04-11 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
1997-04-10 0 0.250 - 0.250 0.250 0.250 30,000 7,500 0.2500 0.250 - 0.250 0.250 0.250 30,000 0.2500 0.00%
1997-04-09 0 0.250 0.245 0.260 0.250 0.250 50,000 12,500 0.2500 0.250 0.245 0.260 0.250 0.250 50,000 0.2500 1.21%
1997-04-08 0 0.247 0.246 - 0.247 0.248 200,000 49,450 0.2473 0.247 0.246 - 0.247 0.248 200,000 0.2473 0.00%
1997-04-07 0 0.247 0.247 - 0.247 0.248 160,000 39,620 0.2476 0.247 0.247 - 0.247 0.248 160,000 0.2476 0.41%
1997-04-04 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1997-04-03 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
1997-04-02 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1997-04-01 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1997-03-27 0 0.246 0.238 0.275 0.246 0.280 310,000 79,400 0.2561 0.246 0.238 0.275 0.246 0.280 310,000 0.2561 -18.00%
1997-03-26 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-03-25 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-03-24 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-03-21 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-03-20 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-03-19 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-03-18 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1997-03-17 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-03-14 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-03-13 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-03-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -3.23%
1997-03-11 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-03-10 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-03-07 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-03-06 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-03-05 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
1997-03-04 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-03-03 0 0.310 - 0.330 - - 0 0 - 0.310 - 0.330 - - 0 - 0.00%
1997-02-28 0 0.310 - 0.330 - - 0 0 - 0.310 - 0.330 - - 0 - 0.00%
1997-02-27 0 0.310 - 0.330 - - 0 0 - 0.310 - 0.330 - - 0 - 0.00%
1997-02-26 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
1997-02-25 0 0.310 0.310 0.350 0.310 0.310 70,000 21,700 0.3100 0.310 0.310 0.350 0.310 0.310 70,000 0.3100 3.33%
1997-02-24 0 0.300 0.300 0.310 - - 50,000 15,500 0.3100 0.300 0.300 0.310 - - 50,000 0.3100 0.00%
1997-02-21 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-02-20 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-02-19 0 0.300 - - - - 50,000 15,000 0.3000 0.300 - - - - 50,000 0.3000 0.00%
1997-02-18 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-02-17 0 0.300 0.290 - - - 0 0 - 0.300 0.290 - - - 0 - 0.00%
1997-02-14 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
1997-02-13 0 0.300 0.300 0.330 0.300 0.300 100,000 30,000 0.3000 0.300 0.300 0.330 0.300 0.300 100,000 0.3000 -6.25%
1997-02-12 0 0.320 0.320 0.350 0.320 0.340 230,000 77,600 0.3374 0.320 0.320 0.350 0.320 0.340 230,000 0.3374 -7.25%
1997-02-11 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-02-10 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-02-05 0 0.345 0.345 - - - 0 0 - 0.345 0.345 - - - 0 - 0.00%
1997-02-04 0 0.345 0.325 - 0.345 0.345 100,000 34,500 0.3450 0.345 0.325 - 0.345 0.345 100,000 0.3450 -5.48%
1997-02-03 0 0.365 0.350 - - - 50,000 18,250 0.3650 0.365 0.350 - - - 50,000 0.3650 0.00%
1997-01-31 0 0.365 0.365 0.400 0.365 0.365 87,600 31,480 0.3594 0.365 0.365 0.400 0.365 0.365 87,600 0.3594 -3.95%
1997-01-30 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1997-01-29 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1997-01-28 0 0.380 0.370 0.420 0.370 0.410 290,000 112,150 0.3867 0.380 0.370 0.420 0.370 0.410 290,000 0.3867 -2.56%
1997-01-27 0 0.390 0.390 0.420 0.390 0.390 210,000 81,900 0.3900 0.390 0.390 0.420 0.390 0.390 210,000 0.3900 -4.88%
1997-01-24 0 0.410 0.390 0.430 - - 380,000 155,800 0.4100 0.410 0.390 0.430 - - 380,000 0.4100 0.00%
1997-01-23 0 0.410 0.420 - 0.400 0.425 150,000 62,900 0.4193 0.410 0.420 - 0.400 0.425 150,000 0.4193 -3.53%
1997-01-22 0 0.425 0.425 0.460 0.420 0.470 790,000 348,300 0.4409 0.425 0.425 0.460 0.420 0.470 790,000 0.4409 -7.61%
1997-01-21 0 0.460 0.460 0.495 0.460 0.550 1,461,200 730,104 0.4997 0.460 0.460 0.495 0.460 0.550 1,461,200 0.4997 -16.36%
1997-01-20 0 0.550 0.540 0.560 0.425 0.560 2,740,000 1,349,650 0.4926 0.550 0.540 0.560 0.425 0.560 2,740,000 0.4926 37.50%
1997-01-17 0 0.400 0.400 0.430 0.340 0.460 2,190,000 884,400 0.4038 0.400 0.400 0.430 0.340 0.460 2,190,000 0.4038 25.00%
1997-01-16 0 0.320 0.300 0.320 0.320 0.350 90,000 29,700 0.3300 0.320 0.300 0.320 0.320 0.350 90,000 0.3300 -3.03%
1997-01-15 0 0.330 0.330 0.345 0.330 0.335 390,000 129,100 0.3310 0.330 0.330 0.345 0.330 0.335 390,000 0.3310 0.00%
1997-01-14 0 0.330 0.315 0.350 0.270 0.330 1,500,000 417,100 0.2781 0.330 0.315 0.350 0.270 0.330 1,500,000 0.2781 22.22%
1997-01-13 0 0.270 0.260 0.310 0.270 0.270 270,000 72,900 0.2700 0.270 0.260 0.310 0.270 0.270 270,000 0.2700 -6.90%
1997-01-10 0 0.290 0.270 0.330 0.290 0.330 210,000 65,300 0.3110 0.290 0.270 0.330 0.290 0.330 210,000 0.3110 -12.12%
1997-01-09 0 0.330 0.310 0.350 0.330 0.380 200,000 70,000 0.3500 0.330 0.310 0.350 0.330 0.380 200,000 0.3500 -19.51%
1997-01-08 0 0.410 - 0.410 0.410 0.415 250,000 102,750 0.4110 0.410 - 0.410 0.410 0.415 250,000 0.4110 -1.20%
1997-01-07 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - -1.19%
1997-01-06 0 0.420 - 0.440 - - 1,200 420 0.3500 0.420 - 0.440 - - 1,200 0.3500 0.00%
1997-01-03 0 0.420 - 0.435 - - 0 0 - 0.420 - 0.435 - - 0 - 0.00%
1997-01-02 0 0.420 - 0.435 - - 0 0 - 0.420 - 0.435 - - 0 - 0.00%
1996-12-31 0 0.420 - 0.435 - - 0 0 - 0.420 - 0.435 - - 0 - 0.00%
1996-12-30 0 0.420 - 0.445 - - 0 0 - 0.420 - 0.445 - - 0 - 0.00%
1996-12-27 0 0.420 - 0.450 0.420 0.425 30,000 12,650 0.4217 0.420 - 0.450 0.420 0.425 30,000 0.4217 -5.62%
1996-12-24 0 0.445 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
1996-12-23 0 0.445 0.420 0.455 0.445 0.445 100,000 44,500 0.4450 0.445 0.420 0.455 0.445 0.445 100,000 0.4450 -3.26%
1996-12-20 0 0.460 0.450 0.470 0.455 0.460 220,000 100,600 0.4573 0.460 0.450 0.470 0.455 0.460 220,000 0.4573 2.22%
1996-12-19 0 0.450 - 0.470 - - 0 0 - 0.450 - 0.470 - - 0 - 0.00%
1996-12-18 0 0.450 - 0.475 - - 0 0 - 0.450 - 0.475 - - 0 - 0.00%
1996-12-17 0 0.450 - 0.470 - - 0 0 - 0.450 - 0.470 - - 0 - 0.00%
1996-12-16 0 0.450 0.435 0.470 0.430 0.450 220,000 96,100 0.4368 0.450 0.435 0.470 0.430 0.450 220,000 0.4368 4.65%
1996-12-13 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-12-12 0 0.430 - 0.470 - - 0 0 - 0.430 - 0.470 - - 0 - 0.00%
1996-12-11 0 0.430 0.430 0.470 0.430 0.430 30,000 12,900 0.4300 0.430 0.430 0.470 0.430 0.430 30,000 0.4300 -4.44%
1996-12-10 0 0.450 0.430 - 0.440 0.450 250,000 110,900 0.4436 0.450 0.430 - 0.440 0.450 250,000 0.4436 0.00%
1996-12-09 0 0.450 0.440 0.480 0.450 0.460 340,000 153,400 0.4512 0.450 0.440 0.480 0.450 0.460 340,000 0.4512 -4.26%
1996-12-06 0 0.470 - 0.480 - - 50,000 23,500 0.4700 0.470 - 0.480 - - 50,000 0.4700 0.00%
1996-12-05 0 0.470 0.470 0.485 0.470 0.480 200,000 94,950 0.4748 0.470 0.470 0.485 0.470 0.480 200,000 0.4748 2.17%
1996-12-04 0 0.460 0.460 0.470 0.455 0.490 430,000 201,650 0.4690 0.460 0.460 0.470 0.455 0.490 430,000 0.4690 -4.17%
1996-12-03 0 0.480 0.450 0.485 0.475 0.500 300,000 146,750 0.4892 0.480 0.450 0.485 0.475 0.500 300,000 0.4892 -4.00%
1996-12-02 0 0.500 - - 0.500 0.500 140,000 70,000 0.5000 0.500 - - 0.500 0.500 140,000 0.5000 -1.96%
1996-11-29 0 0.510 0.500 0.550 0.510 0.520 160,000 82,400 0.5150 0.510 0.500 0.550 0.510 0.520 160,000 0.5150 -1.92%
1996-11-28 0 0.520 0.520 0.550 0.520 0.630 1,580,000 907,400 0.5743 0.520 0.520 0.550 0.520 0.630 1,580,000 0.5743 -5.45%
1996-11-27 0 0.550 0.530 0.560 0.500 0.560 480,000 260,400 0.5425 0.550 0.530 0.560 0.500 0.560 480,000 0.5425 5.77%
1996-11-26 0 0.520 0.510 0.540 0.490 0.530 700,000 355,200 0.5074 0.520 0.510 0.540 0.490 0.530 700,000 0.5074 6.12%
1996-11-25 0 0.490 0.460 0.500 0.470 0.490 190,000 92,100 0.4847 0.490 0.460 0.500 0.470 0.490 190,000 0.4847 0.00%
1996-11-22 0 0.490 - 0.500 0.490 0.490 110,000 53,900 0.4900 0.490 - 0.500 0.490 0.490 110,000 0.4900 -2.00%
1996-11-21 0 0.500 0.490 0.500 0.500 0.520 830,000 424,000 0.5108 0.500 0.490 0.500 0.500 0.520 830,000 0.5108 -3.85%
1996-11-20 0 0.520 0.500 0.580 0.520 0.520 100,000 52,000 0.5200 0.520 0.500 0.580 0.520 0.520 100,000 0.5200 0.00%
1996-11-19 0 0.520 0.510 - - - 0 0 - 0.520 0.510 - - - 0 - 0.00%
1996-11-18 0 0.520 0.520 0.560 0.520 0.520 100,000 52,000 0.5200 0.520 0.520 0.560 0.520 0.520 100,000 0.5200 -7.14%
1996-11-15 0 0.560 0.550 0.590 0.560 0.610 1,770,000 1,028,200 0.5809 0.560 0.550 0.590 0.560 0.610 1,770,000 0.5809 -3.45%
1996-11-14 0 0.580 0.560 0.580 0.570 0.610 2,120,000 1,253,400 0.5912 0.580 0.560 0.580 0.570 0.610 2,120,000 0.5912 9.43%
1996-11-13 0 0.530 0.520 0.530 0.480 0.540 1,930,000 973,400 0.5044 0.530 0.520 0.530 0.480 0.540 1,930,000 0.5044 6.00%
1996-11-12 0 0.500 - 0.560 0.500 0.560 930,000 504,100 0.5420 0.500 - 0.560 0.500 0.560 930,000 0.5420 -10.71%
1996-11-11 0 0.560 0.550 0.560 0.560 0.600 730,000 427,200 0.5852 0.560 0.550 0.560 0.560 0.600 730,000 0.5852 -13.85%
1996-11-08 0 0.650 0.640 0.670 0.580 0.720 2,030,000 1,319,500 0.6500 0.650 0.640 0.670 0.580 0.720 2,030,000 0.6500 -10.96%
1996-11-07 0 0.730 0.730 0.740 0.720 0.790 1,780,000 1,335,800 0.7504 0.730 0.730 0.740 0.720 0.790 1,780,000 0.7504 -7.59%
1996-11-06 0 0.790 0.780 0.800 0.770 0.830 8,380,000 6,768,600 0.8077 0.790 0.780 0.800 0.770 0.830 8,380,000 0.8077 1.28%
1996-11-05 0 0.780 0.780 0.790 0.710 0.820 2,890,000 2,248,900 0.7782 0.780 0.780 0.790 0.710 0.820 2,890,000 0.7782 9.86%
1996-11-04 0 0.710 0.700 0.710 0.710 0.800 3,510,000 2,632,600 0.7500 0.710 0.700 0.710 0.710 0.800 3,510,000 0.7500 -12.35%
1996-11-01 0 0.810 0.790 0.820 0.760 0.870 6,292,000 5,132,340 0.8157 0.810 0.790 0.820 0.760 0.870 6,292,000 0.8157 -5.81%
1996-10-31 0 0.860 0.860 0.870 0.820 0.920 17,457,200 15,192,884 0.8703 0.860 0.860 0.870 0.820 0.920 17,457,200 0.8703 8.86%
1996-10-30 0 0.790 0.780 0.790 0.600 0.800 19,753,575 14,045,362 0.7110 0.790 0.780 0.790 0.600 0.800 19,753,575 0.7110 38.60%
1996-10-29 0 0.570 0.570 0.580 0.560 0.590 3,900,000 2,231,100 0.5721 0.570 0.570 0.580 0.560 0.590 3,900,000 0.5721 5.56%
1996-10-28 0 0.540 0.530 0.560 0.520 0.580 2,492,400 1,377,400 0.5526 0.540 0.530 0.560 0.520 0.580 2,492,400 0.5526 -5.26%
1996-10-25 0 0.570 0.560 0.590 0.560 0.610 4,202,400 2,432,728 0.5789 0.570 0.560 0.590 0.560 0.610 4,202,400 0.5789 -3.39%
1996-10-24 0 0.590 0.580 0.590 0.510 0.640 12,659,600 7,324,712 0.5786 0.590 0.580 0.590 0.510 0.640 12,659,600 0.5786 21.65%
1996-10-23 0 0.485 0.485 0.500 0.420 0.490 4,540,000 2,056,600 0.4530 0.485 0.485 0.500 0.420 0.490 4,540,000 0.4530 22.78%
1996-10-22 0 0.395 0.395 0.410 0.390 0.410 1,300,000 522,250 0.4017 0.395 0.395 0.410 0.390 0.410 1,300,000 0.4017 3.95%
1996-10-18 0 0.380 0.370 0.380 0.365 0.380 840,000 308,650 0.3674 0.380 0.370 0.380 0.365 0.380 840,000 0.3674 4.11%
1996-10-17 0 0.365 0.350 0.370 0.350 0.375 720,000 256,750 0.3566 0.365 0.350 0.370 0.350 0.375 720,000 0.3566 21.67%
1996-10-16 0 0.300 - 0.320 0.280 0.300 400,000 118,000 0.2950 0.300 - 0.320 0.280 0.300 400,000 0.2950 7.14%
1996-10-15 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1996-10-14 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-10-11 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-10-10 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
1996-10-09 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
1996-10-08 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 5.66%
1996-10-07 0 0.265 0.250 - - - 0 0 - 0.265 0.250 - - - 0 - 0.00%
1996-10-04 0 0.265 0.260 - - - 0 0 - 0.265 0.260 - - - 0 - 0.00%
1996-10-03 0 0.265 0.260 - 0.265 0.265 100,000 26,500 0.2650 0.265 0.260 - 0.265 0.265 100,000 0.2650 0.00%
1996-10-02 0 0.265 0.265 0.280 0.265 0.275 130,000 35,250 0.2712 0.265 0.265 0.280 0.265 0.275 130,000 0.2712 -3.64%
1996-10-01 0 0.275 0.260 - 0.270 0.275 150,000 40,750 0.2717 0.275 0.260 - 0.270 0.275 150,000 0.2717 1.85%
1996-09-30 0 0.270 0.250 0.275 - - 0 0 - 0.270 0.250 0.275 - - 0 - 0.00%
1996-09-27 0 0.270 0.265 0.270 0.270 0.270 250,000 67,500 0.2700 0.270 0.265 0.270 0.270 0.270 250,000 0.2700 0.00%
1996-09-26 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.270 0.270 0.280 0.270 0.270 100,000 0.2700 -1.82%
1996-09-25 0 0.275 - 0.295 - - 0 0 - 0.275 - 0.295 - - 0 - 0.00%
1996-09-24 0 0.275 0.255 0.290 - - 0 0 - 0.275 0.255 0.290 - - 0 - 0.00%
1996-09-23 0 0.275 0.265 0.295 - - 0 0 - 0.275 0.265 0.295 - - 0 - 0.00%
1996-09-20 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
1996-09-19 0 0.275 0.255 0.315 0.275 0.275 50,000 13,750 0.2750 0.275 0.255 0.315 0.275 0.275 50,000 0.2750 -6.78%
1996-09-18 0 0.295 0.265 0.300 0.280 0.295 490,000 140,550 0.2868 0.295 0.265 0.300 0.280 0.295 490,000 0.2868 5.36%
1996-09-17 0 0.280 0.280 0.295 0.280 0.295 180,000 52,450 0.2914 0.280 0.280 0.295 0.280 0.295 180,000 0.2914 5.66%
1996-09-16 0 0.265 - 0.300 0.265 0.270 460,000 123,300 0.2680 0.265 - 0.300 0.265 0.270 460,000 0.2680 -5.36%
1996-09-13 0 0.280 0.270 0.280 0.265 0.280 700,000 189,000 0.2700 0.280 0.270 0.280 0.265 0.280 700,000 0.2700 7.69%
1996-09-12 0 0.260 0.260 0.280 0.280 0.280 50,000 14,000 0.2800 0.260 0.260 0.280 0.280 0.280 50,000 0.2800 0.00%
1996-09-11 0 0.260 0.255 - 0.250 0.260 540,000 140,000 0.2593 0.260 0.255 - 0.250 0.260 540,000 0.2593 0.00%
1996-09-10 0 0.260 0.255 0.265 0.250 0.260 180,000 46,500 0.2583 0.260 0.255 0.265 0.250 0.260 180,000 0.2583 1.96%
1996-09-09 0 0.255 0.250 0.260 - - 0 0 - 0.255 0.250 0.260 - - 0 - 0.00%
1996-09-06 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-09-05 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1996-09-04 0 0.255 - 0.275 - - 0 0 - 0.255 - 0.275 - - 0 - 0.00%
1996-09-03 0 0.255 0.255 - 0.250 0.250 20,000 5,000 0.2500 0.255 0.255 - 0.250 0.250 20,000 0.2500 4.08%
1996-09-02 0 0.245 0.245 - - - 0 0 - 0.245 0.245 - - - 0 - 2.51%
1996-08-30 0 0.239 0.239 - 0.239 0.239 80,000 19,120 0.2390 0.239 0.239 - 0.239 0.239 80,000 0.2390 0.42%
1996-08-29 0 0.238 0.238 - 0.230 0.234 80,000 18,680 0.2335 0.238 0.238 - 0.230 0.234 80,000 0.2335 3.48%
1996-08-28 0 0.230 - - 0.229 0.230 148,800 33,930 0.2280 0.230 - - 0.229 0.230 148,800 0.2280 -4.17%
1996-08-27 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.240 - 0.240 0.240 0.240 50,000 0.2400 0.00%
1996-08-23 0 0.240 0.240 - 0.234 0.234 90,000 21,060 0.2340 0.240 0.240 - 0.234 0.234 90,000 0.2340 4.35%
1996-08-22 0 0.230 0.230 - 0.215 0.215 10,000 2,150 0.2150 0.230 0.230 - 0.215 0.215 10,000 0.2150 6.98%
1996-08-21 0 0.215 0.211 - - - 0 0 - 0.215 0.211 - - - 0 - 0.00%
1996-08-20 0 0.215 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1996-08-19 0 0.215 - 0.215 0.215 0.215 100,000 21,500 0.2150 0.215 - 0.215 0.215 0.215 100,000 0.2150 -0.46%
1996-08-16 0 0.216 - 0.220 - - 0 0 - 0.216 - 0.220 - - 0 - 0.00%
1996-08-15 0 0.216 0.216 0.220 0.216 0.220 150,000 32,640 0.2176 0.216 0.216 0.220 0.216 0.220 150,000 0.2176 -2.70%
1996-08-14 0 0.222 0.220 0.230 0.222 0.230 100,000 22,600 0.2260 0.222 0.220 0.230 0.222 0.230 100,000 0.2260 -5.93%
1996-08-13 0 0.236 0.236 - 0.236 0.236 40,000 9,440 0.2360 0.236 0.236 - 0.236 0.236 40,000 0.2360 -5.60%
1996-08-12 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1996-08-09 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1996-08-08 0 0.250 - 0.255 0.250 0.250 140,000 35,000 0.2500 0.250 - 0.255 0.250 0.250 140,000 0.2500 -1.96%
1996-08-07 0 0.255 0.250 - - - 0 0 - 0.255 0.250 - - - 0 - 0.00%
1996-08-06 0 0.255 0.250 0.300 0.250 0.280 130,000 33,850 0.2604 0.255 0.250 0.300 0.250 0.280 130,000 0.2604 -1.92%
1996-08-05 0 0.260 0.260 - 0.260 0.270 230,000 62,000 0.2696 0.260 0.260 - 0.260 0.270 230,000 0.2696 -13.33%
1996-08-02 0 0.300 - 0.330 0.300 0.300 30,000 9,000 0.3000 0.300 - 0.330 0.300 0.300 30,000 0.3000 -6.25%
1996-08-01 0 0.320 0.320 - 0.320 0.340 330,000 107,600 0.3261 0.320 0.320 - 0.320 0.340 330,000 0.3261 -11.11%
1996-07-31 0 0.360 0.325 - - - 0 0 - 0.360 0.325 - - - 0 - 0.00%
1996-07-30 0 0.360 0.360 - 0.345 0.380 230,000 83,900 0.3648 0.360 0.360 - 0.345 0.380 230,000 0.3648 -12.20%
1996-07-29 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1996-07-26 0 0.410 0.410 0.430 0.410 0.475 1,580,000 710,100 0.4494 0.410 0.410 0.430 0.410 0.475 1,580,000 0.4494 -8.89%
1996-07-25 0 0.450 0.450 0.495 0.340 0.480 2,100,000 781,950 0.3724 0.450 0.450 0.495 0.340 0.480 2,100,000 0.3724 25.00%
1996-07-24 0 0.360 0.330 - 0.360 0.360 100,000 36,000 0.3600 0.360 0.330 - 0.360 0.360 100,000 0.3600 12.50%
1996-07-23 0 0.320 0.320 - 0.320 0.320 20,000 6,400 0.3200 0.320 0.320 - 0.320 0.320 20,000 0.3200 -8.57%
1996-07-22 0 0.350 0.320 - - - 0 0 - 0.350 0.320 - - - 0 - 0.00%
1996-07-19 0 0.350 0.340 0.360 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
1996-07-18 0 0.350 0.310 - - - 0 0 - 0.350 0.310 - - - 0 - 0.00%
1996-07-17 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1996-07-16 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1996-07-15 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1996-07-12 0 0.350 - 0.380 0.350 0.370 240,000 86,400 0.3600 0.350 - 0.380 0.350 0.370 240,000 0.3600 -7.89%
1996-07-11 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
1996-07-10 0 0.380 0.380 0.420 0.380 0.380 150,000 57,000 0.3800 0.380 0.380 0.420 0.380 0.380 150,000 0.3800 -5.00%
1996-07-09 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1996-07-08 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1996-07-05 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1996-07-04 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
1996-07-03 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
1996-07-02 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
1996-07-01 0 0.400 0.400 - 0.400 0.410 100,000 40,500 0.4050 0.400 0.400 - 0.400 0.410 100,000 0.4050 -3.61%
1996-06-28 0 0.415 0.400 - 0.415 0.415 50,000 20,750 0.4150 0.415 0.400 - 0.415 0.415 50,000 0.4150 -3.49%
1996-06-27 0 0.430 0.420 - - - 0 0 - 0.430 0.420 - - - 0 - 0.00%
1996-06-26 0 0.430 0.410 - - - 0 0 - 0.430 0.410 - - - 0 - 0.00%
1996-06-25 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-06-24 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-06-21 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-06-19 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-06-18 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-06-14 0 0.430 0.420 - - - 0 0 - 0.430 0.420 - - - 0 - 0.00%
1996-06-13 0 0.430 - - 0.430 0.430 100,000 43,000 0.4300 0.430 - - 0.430 0.430 100,000 0.4300 -4.44%
1996-06-12 0 0.450 0.440 0.450 0.450 0.450 50,000 22,500 0.4500 0.450 0.440 0.450 0.450 0.450 50,000 0.4500 -4.26%
1996-06-11 0 0.470 - 0.470 0.480 0.480 100,000 48,000 0.4800 0.470 - 0.470 0.480 0.480 100,000 0.4800 -1.05%
1996-06-10 0 0.475 0.450 0.475 - - 100,000 49,500 0.4950 0.475 0.450 0.475 - - 100,000 0.4950 -1.04%
1996-06-07 0 0.480 0.460 0.480 0.480 0.480 70,400 33,752 0.4794 0.480 0.460 0.480 0.480 0.480 70,400 0.4794 -3.03%
1996-06-06 0 0.495 0.490 0.500 0.490 0.510 1,731,200 864,354 0.4993 0.495 0.490 0.500 0.490 0.510 1,731,200 0.4993 5.32%
1996-06-05 0 0.470 0.450 - 0.450 0.470 90,000 41,100 0.4567 0.470 0.450 - 0.450 0.470 90,000 0.4567 4.44%
1996-06-04 0 0.450 - 0.460 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
1996-06-03 0 0.450 - 0.460 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
1996-05-31 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 0.450 0.430 0.450 0.450 0.450 100,000 0.4500 0.00%
1996-05-30 0 0.450 - 0.460 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
1996-05-29 0 0.450 - 0.470 - - 0 0 - 0.450 - 0.470 - - 0 - 0.00%
1996-05-28 0 0.450 - 0.470 0.450 0.450 50,000 22,500 0.4500 0.450 - 0.470 0.450 0.450 50,000 0.4500 0.00%
1996-05-27 0 0.450 - 0.460 0.450 0.450 50,000 22,500 0.4500 0.450 - 0.460 0.450 0.450 50,000 0.4500 -4.26%
1996-05-24 0 0.470 - 0.470 - - 800 280 0.3500 0.470 - 0.470 - - 800 0.3500 0.00%
1996-05-23 0 0.470 - 0.480 - - 0 0 - 0.470 - 0.480 - - 0 - 0.00%
1996-05-22 0 0.470 - 0.475 - - 0 0 - 0.470 - 0.475 - - 0 - 0.00%
1996-05-21 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -1.05%
1996-05-20 0 0.475 0.465 0.475 0.480 0.480 20,800 9,920 0.4769 0.475 0.465 0.475 0.480 0.480 20,800 0.4769 3.26%
1996-05-17 0 0.460 0.440 0.470 - - 0 0 - 0.460 0.440 0.470 - - 0 - 0.00%
1996-05-16 0 0.460 0.455 0.465 0.460 0.465 124,000 56,580 0.4563 0.460 0.455 0.465 0.460 0.465 124,000 0.4563 3.37%
1996-05-15 0 0.445 0.435 0.460 0.445 0.445 50,000 22,250 0.4450 0.445 0.435 0.460 0.445 0.445 50,000 0.4450 -1.11%
1996-05-14 0 0.450 0.450 0.460 - - 8,000 2,800 0.3500 0.450 0.450 0.460 - - 8,000 0.3500 2.27%
1996-05-13 0 0.440 0.420 0.470 0.440 0.440 50,000 22,000 0.4400 0.440 0.420 0.470 0.440 0.440 50,000 0.4400 -2.22%
1996-05-10 0 0.450 - 0.470 0.450 0.460 150,000 68,000 0.4533 0.450 - 0.470 0.450 0.460 150,000 0.4533 -4.26%
1996-05-09 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - 0.00%
1996-05-08 0 0.470 - 0.480 0.470 0.470 100,000 47,000 0.4700 0.470 - 0.480 0.470 0.470 100,000 0.4700 3.30%
1996-05-07 0 0.455 0.450 0.470 0.450 0.455 100,000 45,100 0.4510 0.455 0.450 0.470 0.450 0.455 100,000 0.4510 -1.09%
1996-05-06 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
1996-05-03 0 0.460 0.460 0.495 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 0.495 0.460 0.460 20,000 0.4600 -5.15%
1996-05-02 0 0.485 - 0.490 - - 2,000 760 0.3800 0.485 - 0.490 - - 2,000 0.3800 0.00%
1996-05-01 0 0.485 0.485 0.495 0.485 0.500 70,000 34,350 0.4907 0.485 0.485 0.495 0.485 0.500 70,000 0.4907 -2.02%
1996-04-30 0 0.495 - 0.500 - - 1,200 456 0.3800 0.495 - 0.500 - - 1,200 0.3800 0.00%
1996-04-29 0 0.495 0.465 0.495 0.495 0.495 80,000 39,600 0.4950 0.495 0.465 0.495 0.495 0.495 80,000 0.4950 2.06%
1996-04-26 0 0.485 0.475 0.485 0.480 0.485 90,000 43,550 0.4839 0.485 0.475 0.485 0.480 0.485 90,000 0.4839 3.19%
1996-04-25 0 0.470 0.450 0.470 0.480 0.485 350,000 173,250 0.4950 0.470 0.450 0.470 0.480 0.485 350,000 0.4950 -6.00%
1996-04-24 0 0.500 - - 0.500 0.500 10,000 5,000 0.5000 0.500 - - 0.500 0.500 10,000 0.5000 2.04%
1996-04-23 0 0.490 - 0.495 - - 0 0 - 0.490 - 0.495 - - 0 - 0.00%
1996-04-22 0 0.490 0.465 0.495 0.490 0.490 50,000 24,500 0.4900 0.490 0.465 0.495 0.490 0.490 50,000 0.4900 1.03%
1996-04-19 0 0.485 0.460 0.490 - - 0 0 - 0.485 0.460 0.490 - - 0 - 0.00%
1996-04-18 0 0.485 - 0.490 - - 0 0 - 0.485 - 0.490 - - 0 - 0.00%
1996-04-17 0 0.485 - 0.495 - - 0 0 - 0.485 - 0.495 - - 0 - 0.00%
1996-04-16 0 0.485 0.470 0.485 0.480 0.485 150,000 72,500 0.4833 0.485 0.470 0.485 0.480 0.485 150,000 0.4833 -1.02%
1996-04-15 0 0.490 0.480 0.510 - - 2,000 800 0.4000 0.490 0.480 0.510 - - 2,000 0.4000 0.00%
1996-04-12 0 0.490 0.480 0.510 0.490 0.510 230,000 115,700 0.5030 0.490 0.480 0.510 0.490 0.510 230,000 0.5030 -2.00%
1996-04-11 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
1996-04-10 0 0.500 - 0.510 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
1996-04-09 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
1996-04-03 0 0.500 0.480 0.500 0.490 0.500 150,000 74,000 0.4933 0.500 0.480 0.500 0.490 0.500 150,000 0.4933 0.00%
1996-04-02 0 0.500 0.480 0.510 0.480 0.500 740,000 362,000 0.4892 0.500 0.480 0.510 0.480 0.500 740,000 0.4892 4.17%
1996-04-01 0 0.480 0.460 0.480 0.475 0.485 2,730,000 1,309,550 0.4797 0.480 0.460 0.480 0.475 0.485 2,730,000 0.4797 -1.03%
1996-03-29 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - -1.02%
1996-03-28 0 0.490 0.460 0.500 0.490 0.490 3,850,000 1,810,900 0.4704 0.490 0.460 0.500 0.490 0.490 3,850,000 0.4704 2.08%
1996-03-27 0 0.480 0.470 0.490 0.480 0.490 100,000 48,500 0.4850 0.480 0.470 0.490 0.480 0.490 100,000 0.4850 -2.04%
1996-03-26 0 0.490 0.420 0.495 0.480 0.490 90,000 43,400 0.4822 0.490 0.420 0.495 0.480 0.490 90,000 0.4822 -3.92%
1996-03-25 0 0.510 0.480 0.510 0.480 0.530 1,430,000 711,200 0.4973 0.510 0.480 0.510 0.480 0.530 1,430,000 0.4973 -1.92%
1996-03-22 0 0.520 0.495 0.530 0.490 0.520 660,000 332,400 0.5036 0.520 0.495 0.530 0.490 0.520 660,000 0.5036 -1.89%
1996-03-21 0 0.530 0.520 0.540 0.495 0.540 1,210,000 611,200 0.5051 0.530 0.520 0.540 0.495 0.540 1,210,000 0.5051 1.92%
1996-03-20 0 0.520 0.520 0.530 0.475 0.540 6,960,000 3,375,950 0.4851 0.520 0.520 0.530 0.475 0.540 6,960,000 0.4851 6.12%
1996-03-19 0 0.490 0.470 0.490 0.380 0.490 1,680,000 748,550 0.4456 0.490 0.470 0.490 0.380 0.490 1,680,000 0.4456 36.11%
1996-03-18 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 2.86%
1996-03-15 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 4.48%
1996-03-14 0 0.335 0.335 0.380 0.330 0.350 210,000 73,300 0.3490 0.335 0.335 0.380 0.330 0.350 210,000 0.3490 -8.22%
1996-03-13 0 0.365 - 0.420 0.365 0.365 100,000 36,500 0.3650 0.365 - 0.420 0.365 0.365 100,000 0.3650 -8.75%
1996-03-12 0 0.400 0.400 0.410 0.390 0.405 200,000 79,150 0.3958 0.400 0.400 0.410 0.390 0.405 200,000 0.3958 1.27%
1996-03-11 0 0.395 0.375 0.395 0.350 0.400 280,000 104,750 0.3741 0.395 0.375 0.395 0.350 0.400 280,000 0.3741 -5.95%
1996-03-08 0 0.420 0.410 0.440 0.420 0.420 100,000 42,000 0.4200 0.420 0.410 0.440 0.420 0.420 100,000 0.4200 1.20%
1996-03-07 0 0.415 0.415 0.450 0.415 0.430 370,000 157,200 0.4249 0.415 0.415 0.450 0.415 0.430 370,000 0.4249 -8.79%
1996-03-06 0 0.455 0.435 0.465 - - 0 0 - 0.455 0.435 0.465 - - 0 - 0.00%
1996-03-05 0 0.455 0.455 0.465 0.450 0.465 506,000 232,650 0.4598 0.455 0.455 0.465 0.450 0.465 506,000 0.4598 1.11%
1996-03-04 0 0.450 0.430 0.450 0.425 0.450 81,200 35,182 0.4333 0.450 0.430 0.450 0.425 0.450 81,200 0.4333 5.88%
1996-03-01 0 0.425 0.425 0.460 - - 0 0 - 0.425 0.425 0.460 - - 0 - 1.19%
1996-02-29 0 0.420 0.420 0.460 0.420 0.420 82,000 34,240 0.4176 0.420 0.420 0.460 0.420 0.420 82,000 0.4176 -2.33%
1996-02-28 0 0.430 0.430 0.465 0.430 0.430 38,000 15,540 0.4089 0.430 0.430 0.465 0.430 0.430 38,000 0.4089 -10.42%
1996-02-27 0 0.480 0.460 0.480 0.430 0.480 732,000 341,660 0.4667 0.480 0.460 0.480 0.430 0.480 732,000 0.4667 11.63%
1996-02-26 0 0.430 0.425 0.445 0.430 0.440 100,000 43,500 0.4350 0.430 0.425 0.445 0.430 0.440 100,000 0.4350 0.00%
1996-02-23 0 0.430 0.405 0.430 0.430 0.430 100,000 43,000 0.4300 0.430 0.405 0.430 0.430 0.430 100,000 0.4300 0.00%
1996-02-22 0 0.430 0.400 0.440 0.430 0.435 110,000 47,700 0.4336 0.430 0.400 0.440 0.430 0.435 110,000 0.4336 2.38%
1996-02-16 0 0.420 0.415 0.425 0.420 0.420 106,000 43,800 0.4132 0.420 0.415 0.425 0.420 0.420 106,000 0.4132 -4.55%
1996-02-15 0 0.440 0.425 0.440 0.405 0.440 250,000 106,500 0.4260 0.440 0.425 0.440 0.405 0.440 250,000 0.4260 2.33%
1996-02-14 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
1996-02-13 0 0.430 0.405 0.430 0.430 0.430 100,000 43,000 0.4300 0.430 0.405 0.430 0.430 0.430 100,000 0.4300 2.38%
1996-02-12 0 0.420 0.410 0.430 0.420 0.440 600,000 257,500 0.4292 0.420 0.410 0.430 0.420 0.440 600,000 0.4292 -1.18%
1996-02-09 0 0.425 0.425 0.445 0.425 0.430 80,000 34,250 0.4281 0.425 0.425 0.445 0.425 0.430 80,000 0.4281 -5.56%
1996-02-08 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1996-02-07 0 0.450 - 0.450 0.450 0.450 40,000 18,000 0.4500 0.450 - 0.450 0.450 0.450 40,000 0.4500 0.00%
1996-02-06 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1996-02-05 0 0.450 0.440 0.455 0.440 0.450 690,000 307,400 0.4455 0.450 0.440 0.455 0.440 0.450 690,000 0.4455 -1.10%
1996-02-02 0 0.455 - 0.455 - - 0 0 - 0.455 - 0.455 - - 0 - -2.15%
1996-02-01 0 0.465 - 0.465 - - 0 0 - 0.465 - 0.465 - - 0 - -1.06%
1996-01-31 0 0.470 0.420 0.470 0.430 0.470 370,000 168,350 0.4550 0.470 0.420 0.470 0.430 0.470 370,000 0.4550 0.00%
1996-01-30 0 0.470 0.430 0.470 0.450 0.470 420,000 192,550 0.4585 0.470 0.430 0.470 0.450 0.470 420,000 0.4585 9.30%
1996-01-29 0 0.430 0.430 0.450 0.430 0.450 724,000 316,350 0.4369 0.430 0.430 0.450 0.430 0.450 724,000 0.4369 1.18%
1996-01-26 0 0.425 0.425 0.440 0.405 0.425 100,000 41,350 0.4135 0.425 0.425 0.440 0.405 0.425 100,000 0.4135 0.00%
1996-01-25 0 0.425 0.425 0.440 0.405 0.405 10,000 4,050 0.4050 0.425 0.425 0.440 0.405 0.405 10,000 0.4050 0.00%
1996-01-24 0 0.425 0.425 0.455 0.400 0.425 700,000 289,450 0.4135 0.425 0.425 0.455 0.400 0.425 700,000 0.4135 -3.41%
1996-01-23 0 0.440 0.415 0.440 0.440 0.450 570,000 251,400 0.4411 0.440 0.415 0.440 0.440 0.450 570,000 0.4411 -1.12%
1996-01-22 0 0.445 0.425 0.450 0.445 0.445 90,000 40,050 0.4450 0.445 0.425 0.450 0.445 0.445 90,000 0.4450 1.14%
1996-01-19 0 0.440 0.440 0.450 0.440 0.445 400,000 177,600 0.4440 0.440 0.440 0.450 0.440 0.445 400,000 0.4440 0.00%
1996-01-18 0 0.440 0.435 0.440 0.440 0.460 500,000 224,750 0.4495 0.440 0.435 0.440 0.440 0.460 500,000 0.4495 -1.12%
1996-01-17 0 0.445 0.445 0.465 0.440 0.460 1,900,000 851,950 0.4484 0.445 0.445 0.465 0.440 0.460 1,900,000 0.4484 -3.26%
1996-01-16 0 0.460 0.455 0.460 0.450 0.465 1,740,000 794,150 0.4564 0.460 0.455 0.460 0.450 0.465 1,740,000 0.4564 6.98%
1996-01-15 0 0.430 0.385 0.430 0.430 0.440 90,000 39,150 0.4350 0.430 0.385 0.430 0.430 0.440 90,000 0.4350 10.26%
1996-01-12 0 0.390 0.390 0.430 0.380 0.450 560,000 236,200 0.4218 0.390 0.390 0.430 0.380 0.450 560,000 0.4218 -11.36%
1996-01-11 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
1996-01-10 0 0.440 0.430 0.440 0.430 0.450 190,000 83,700 0.4405 0.440 0.430 0.440 0.430 0.450 190,000 0.4405 -2.22%
1996-01-09 0 0.450 0.430 0.460 0.450 0.475 500,000 231,500 0.4630 0.450 0.430 0.460 0.450 0.475 500,000 0.4630 2.27%
1996-01-08 0 0.440 0.410 0.440 0.430 0.460 397,125 178,344 0.4491 0.440 0.410 0.440 0.430 0.460 397,125 0.4491 2.33%
1996-01-05 0 0.430 0.420 0.455 0.430 0.460 660,000 298,550 0.4523 0.430 0.420 0.455 0.430 0.460 660,000 0.4523 -6.52%
1996-01-04 0 0.460 0.435 0.460 0.470 0.470 20,000 9,400 0.4700 0.460 0.435 0.460 0.470 0.470 20,000 0.4700 0.00%
1996-01-03 0 0.460 0.435 0.460 0.450 0.460 860,000 390,900 0.4545 0.460 0.435 0.460 0.450 0.460 860,000 0.4545 6.98%
1996-01-02 0 0.430 0.425 0.450 0.430 0.455 100,000 44,250 0.4425 0.430 0.425 0.450 0.430 0.455 100,000 0.4425 -5.49%
1995-12-29 0 0.455 0.445 0.460 0.405 0.460 1,140,000 506,700 0.4445 0.455 0.445 0.460 0.405 0.460 1,140,000 0.4445 -1.09%
1995-12-28 0 0.460 0.405 0.465 0.405 0.460 686,000 302,470 0.4409 0.460 0.405 0.465 0.405 0.460 686,000 0.4409 -4.17%
1995-12-27 0 0.480 0.420 0.480 0.470 0.480 540,000 254,800 0.4719 0.480 0.420 0.480 0.470 0.480 540,000 0.4719 2.13%
1995-12-22 0 0.470 0.430 0.500 0.420 0.480 3,300,000 1,457,800 0.4418 0.470 0.430 0.500 0.420 0.480 3,300,000 0.4418 10.59%
1995-12-21 0 0.425 0.425 0.430 0.395 0.450 2,080,000 887,700 0.4268 0.425 0.425 0.430 0.395 0.450 2,080,000 0.4268 2.41%
1995-12-20 0 0.415 0.415 0.430 0.410 0.450 2,000,000 857,450 0.4287 0.415 0.415 0.430 0.410 0.450 2,000,000 0.4287 -2.35%
1995-12-19 0 0.425 0.425 0.430 0.360 0.430 500,000 205,600 0.4112 0.425 0.425 0.430 0.360 0.430 500,000 0.4112 6.25%
1995-12-18 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
1995-12-15 0 0.400 0.380 0.400 0.390 0.420 670,000 271,800 0.4057 0.400 0.380 0.400 0.390 0.420 670,000 0.4057 0.00%
1995-12-14 0 0.400 0.380 0.400 0.400 0.420 460,000 186,200 0.4048 0.400 0.380 0.400 0.400 0.420 460,000 0.4048 -6.98%
1995-12-13 0 0.430 0.420 0.430 0.410 0.440 1,890,000 808,400 0.4277 0.430 0.420 0.430 0.410 0.440 1,890,000 0.4277 7.50%
1995-12-12 0 0.400 0.370 0.410 0.400 0.400 450,000 180,000 0.4000 0.400 0.370 0.410 0.400 0.400 450,000 0.4000 2.56%
1995-12-11 0 0.390 0.390 0.400 0.390 0.390 170,000 66,300 0.3900 0.390 0.390 0.400 0.390 0.390 170,000 0.3900 0.00%
1995-12-08 0 0.390 0.330 0.410 0.390 0.390 400,000 156,000 0.3900 0.390 0.330 0.410 0.390 0.390 400,000 0.3900 11.43%
1995-12-07 0 0.350 0.350 0.380 0.350 0.380 450,000 166,250 0.3694 0.350 0.350 0.380 0.350 0.380 450,000 0.3694 -10.26%
1995-12-06 0 0.390 0.375 0.410 0.390 0.390 102,000 39,600 0.3882 0.390 0.375 0.410 0.390 0.390 102,000 0.3882 1.30%
1995-12-05 0 0.385 0.385 0.410 0.385 0.385 280,000 107,800 0.3850 0.385 0.385 0.410 0.385 0.385 280,000 0.3850 -8.33%
1995-12-04 0 0.420 0.370 - 0.410 0.420 470,000 194,600 0.4140 0.420 0.370 - 0.410 0.420 470,000 0.4140 10.53%
1995-12-01 0 0.380 0.380 0.400 0.380 0.400 478,000 188,500 0.3944 0.380 0.380 0.400 0.380 0.400 478,000 0.3944 -6.17%
1995-11-30 0 0.405 0.405 0.415 0.405 0.425 454,000 188,780 0.4158 0.405 0.405 0.415 0.405 0.425 454,000 0.4158 -3.57%
1995-11-29 0 0.420 0.415 0.420 0.400 0.450 3,130,000 1,348,600 0.4309 0.420 0.415 0.420 0.400 0.450 3,130,000 0.4309 2.44%
1995-11-28 0 0.410 0.380 0.415 0.360 0.410 830,000 324,650 0.3911 0.410 0.380 0.415 0.360 0.410 830,000 0.3911 5.13%
1995-11-27 0 0.390 0.350 0.390 0.340 0.410 580,000 227,800 0.3928 0.390 0.350 0.390 0.340 0.410 580,000 0.3928 -2.50%
1995-11-24 0 0.400 0.330 0.400 0.320 0.400 580,000 206,800 0.3566 0.400 0.330 0.400 0.320 0.400 580,000 0.3566 42.86%
1995-11-23 0 0.280 - 0.300 0.270 0.280 80,000 22,000 0.2750 0.280 - 0.300 0.270 0.280 80,000 0.2750 0.00%
1995-11-22 0 0.280 0.260 0.320 0.280 0.280 100,000 28,000 0.2800 0.280 0.260 0.320 0.280 0.280 100,000 0.2800 -6.67%
1995-11-21 0 0.300 0.260 - 0.232 0.300 400,000 101,960 0.2549 0.300 0.260 - 0.232 0.300 400,000 0.2549 33.93%
1995-11-20 0 0.224 - 0.224 0.224 0.224 20,000 4,480 0.2240 0.224 - 0.224 0.224 0.224 20,000 0.2240 0.00%
1995-11-17 0 0.224 0.224 - 0.215 0.224 390,000 85,160 0.2184 0.224 0.224 - 0.215 0.224 390,000 0.2184 2.75%
1995-11-16 0 0.218 - - 0.218 0.234 250,000 56,020 0.2241 0.218 - - 0.218 0.234 250,000 0.2241 -6.84%
1995-11-15 0 0.234 - 0.237 0.234 0.240 210,000 49,800 0.2371 0.234 - 0.237 0.234 0.240 210,000 0.2371 -4.49%
1995-11-14 0 0.245 0.241 0.245 0.246 0.280 150,000 39,300 0.2620 0.245 0.241 0.245 0.246 0.280 150,000 0.2620 -18.33%
1995-11-13 0 0.300 0.300 0.310 0.300 0.300 40,000 12,000 0.3000 0.300 0.300 0.310 0.300 0.300 40,000 0.3000 -9.09%
1995-11-10 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1995-11-09 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1995-11-08 0 0.330 - - 0.330 0.330 150,000 49,500 0.3300 0.330 - - 0.330 0.330 150,000 0.3300 0.00%
1995-11-07 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1995-11-06 0 0.330 - 0.340 0.330 0.330 100,000 33,000 0.3300 0.330 - 0.340 0.330 0.330 100,000 0.3300 0.00%
1995-11-03 0 0.330 - - 0.330 0.330 50,000 16,500 0.3300 0.330 - - 0.330 0.330 50,000 0.3300 -5.71%
1995-11-02 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1995-10-31 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1995-10-30 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
1995-10-27 0 0.350 0.300 0.375 - - 0 0 - 0.350 0.300 0.375 - - 0 - 0.00%
1995-10-26 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1995-10-25 0 0.350 0.350 0.385 0.350 0.390 484,000 180,780 0.3735 0.350 0.350 0.385 0.350 0.390 484,000 0.3735 -7.89%
1995-10-24 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1995-10-23 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
1995-10-20 0 0.380 0.370 0.410 0.380 0.410 350,000 134,400 0.3840 0.380 0.370 0.410 0.380 0.410 350,000 0.3840 -2.56%
1995-10-19 0 0.390 - 0.425 - - 0 0 - 0.390 - 0.425 - - 0 - 0.00%
1995-10-18 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
1995-10-17 0 0.390 0.390 0.430 0.390 0.420 270,000 111,400 0.4126 0.390 0.390 0.430 0.390 0.420 270,000 0.4126 -4.88%
1995-10-16 0 0.410 0.410 0.430 0.410 0.410 40,000 16,400 0.4100 0.410 0.410 0.430 0.410 0.410 40,000 0.4100 -4.65%
1995-10-13 0 0.430 0.410 0.445 - - 0 0 - 0.430 0.410 0.445 - - 0 - 0.00%
1995-10-12 0 0.430 0.410 0.430 0.410 0.430 370,000 156,100 0.4219 0.430 0.410 0.430 0.410 0.430 370,000 0.4219 4.88%
1995-10-11 0 0.410 0.405 0.415 0.400 0.420 1,054,000 433,280 0.4111 0.410 0.405 0.415 0.400 0.420 1,054,000 0.4111 -3.53%
1995-10-10 0 0.425 0.425 0.440 0.415 0.440 240,000 103,850 0.4327 0.425 0.425 0.440 0.415 0.440 240,000 0.4327 -3.41%
1995-10-09 0 0.440 0.430 0.440 0.440 0.480 2,720,000 1,256,300 0.4619 0.440 0.430 0.440 0.440 0.480 2,720,000 0.4619 1.15%
1995-10-06 0 0.435 - - 0.420 0.435 200,000 85,250 0.4263 0.435 - - 0.420 0.435 200,000 0.4263 3.57%
1995-10-05 0 0.420 - 0.420 - - 90,000 36,000 0.4000 0.420 - 0.420 - - 90,000 0.4000 -1.18%
1995-10-04 0 0.425 0.425 0.430 - - 0 0 - 0.425 0.425 0.430 - - 0 - 1.19%
1995-10-03 0 0.420 0.410 0.420 0.420 0.420 250,000 105,000 0.4200 0.420 0.410 0.420 0.420 0.420 250,000 0.4200 -2.33%
1995-10-02 0 0.430 0.420 0.430 0.420 0.430 140,000 59,400 0.4243 0.430 0.420 0.430 0.420 0.430 140,000 0.4243 1.18%
1995-09-29 0 0.425 0.425 0.435 0.415 0.415 300,000 124,500 0.4150 0.425 0.425 0.435 0.415 0.415 300,000 0.4150 3.66%
1995-09-28 0 0.410 0.410 0.425 0.410 0.410 32,000 12,940 0.4044 0.410 0.410 0.425 0.410 0.410 32,000 0.4044 0.00%
1995-09-27 0 0.410 0.400 0.430 0.410 0.440 1,070,000 446,500 0.4173 0.410 0.400 0.430 0.410 0.440 1,070,000 0.4173 -4.65%
1995-09-26 0 0.430 0.425 0.450 0.415 0.430 790,000 334,100 0.4229 0.430 0.425 0.450 0.415 0.430 790,000 0.4229 -3.37%
1995-09-25 0 0.445 0.440 0.470 0.435 0.450 200,800 88,780 0.4421 0.445 0.440 0.470 0.435 0.450 200,800 0.4421 -3.26%
1995-09-22 0 0.460 0.450 0.460 0.430 0.470 1,400,000 643,300 0.4595 0.460 0.450 0.460 0.430 0.470 1,400,000 0.4595 6.98%
1995-09-21 0 0.430 0.425 0.465 0.430 0.480 4,738,400 2,229,542 0.4705 0.430 0.425 0.465 0.430 0.480 4,738,400 0.4705 -7.53%
1995-09-20 0 0.465 0.455 0.465 0.430 0.470 4,482,400 2,044,492 0.4561 0.465 0.455 0.465 0.430 0.470 4,482,400 0.4561 17.72%
1995-09-19 0 0.395 0.390 0.400 0.390 0.425 670,000 273,600 0.4084 0.395 0.390 0.400 0.390 0.425 670,000 0.4084 -7.06%
1995-09-18 0 0.425 - 0.430 0.425 0.440 440,000 189,500 0.4307 0.425 - 0.430 0.425 0.440 440,000 0.4307 -5.56%
1995-09-15 0 0.450 0.445 0.460 0.430 0.460 920,000 409,300 0.4449 0.450 0.445 0.460 0.430 0.460 920,000 0.4449 0.00%
1995-09-14 0 0.450 0.445 0.455 0.450 0.490 1,700,000 786,200 0.4625 0.450 0.445 0.455 0.450 0.490 1,700,000 0.4625 -5.26%
1995-09-13 0 0.475 0.475 0.480 0.465 0.495 2,860,000 1,372,850 0.4800 0.475 0.475 0.480 0.465 0.495 2,860,000 0.4800 -1.04%
1995-09-12 0 0.480 0.475 0.480 0.475 0.540 4,280,000 2,190,250 0.5117 0.480 0.475 0.480 0.475 0.540 4,280,000 0.5117 -9.43%
1995-09-11 0 0.530 0.530 0.540 0.500 0.550 7,422,400 3,903,860 0.5260 0.530 0.530 0.540 0.500 0.550 7,422,400 0.5260 8.16%
1995-09-08 0 0.490 0.490 0.500 0.475 0.530 9,224,800 4,663,270 0.5055 0.490 0.490 0.500 0.475 0.530 9,224,800 0.5055 3.16%
1995-09-07 0 0.475 0.470 0.480 0.470 0.495 1,010,000 487,700 0.4829 0.475 0.470 0.480 0.470 0.495 1,010,000 0.4829 1.06%
1995-09-06 0 0.470 0.470 0.480 0.470 0.520 4,676,000 2,307,750 0.4935 0.470 0.470 0.480 0.470 0.520 4,676,000 0.4935 1.08%
1995-09-05 0 0.465 0.470 0.480 0.460 0.510 4,880,000 2,349,750 0.4815 0.465 0.470 0.480 0.460 0.510 4,880,000 0.4815 -8.82%
1995-09-04 0 0.510 0.500 0.510 0.430 0.510 9,194,000 4,459,070 0.4850 0.510 0.500 0.510 0.430 0.510 9,194,000 0.4850 18.60%
1995-09-01 0 0.430 0.420 0.430 0.400 0.450 2,200,000 955,650 0.4344 0.430 0.420 0.430 0.400 0.450 2,200,000 0.4344 7.50%
1995-08-31 0 0.400 0.400 0.420 0.400 0.430 400,000 162,100 0.4053 0.400 0.400 0.420 0.400 0.430 400,000 0.4053 -6.98%
1995-08-30 0 0.430 0.425 0.435 0.400 0.440 2,230,000 934,750 0.4192 0.430 0.425 0.435 0.400 0.440 2,230,000 0.4192 7.50%
1995-08-29 0 0.400 0.400 0.405 0.400 0.420 1,810,800 739,840 0.4086 0.400 0.400 0.405 0.400 0.420 1,810,800 0.4086 -9.09%
1995-08-25 0 0.440 0.435 0.450 0.420 0.530 9,300,000 4,515,700 0.4856 0.440 0.435 0.450 0.420 0.530 9,300,000 0.4856 3.53%
1995-08-24 0 0.425 0.425 0.430 0.370 0.465 4,730,000 2,024,750 0.4281 0.425 0.425 0.430 0.370 0.465 4,730,000 0.4281 11.84%
1995-08-23 0 0.380 - 0.400 0.380 0.410 480,000 189,900 0.3956 0.380 - 0.400 0.380 0.410 480,000 0.3956 -6.17%
1995-08-22 0 0.405 0.400 0.410 0.380 0.455 1,320,000 546,700 0.4142 0.405 0.400 0.410 0.380 0.455 1,320,000 0.4142 -7.95%
1995-08-21 0 0.440 0.420 0.440 0.440 0.500 8,861,200 4,117,182 0.4646 0.440 0.420 0.440 0.440 0.500 8,861,200 0.4646 3.53%
1995-08-18 0 0.425 0.410 0.425 0.290 0.440 4,530,000 1,651,700 0.3646 0.425 0.410 0.425 0.290 0.440 4,530,000 0.3646 49.12%
1995-08-17 0 0.285 0.285 0.300 0.275 0.300 1,100,000 321,200 0.2920 0.285 0.285 0.300 0.275 0.300 1,100,000 0.2920 7.55%
1995-08-16 0 0.265 0.255 0.275 0.255 0.275 630,000 164,000 0.2603 0.265 0.255 0.275 0.255 0.275 630,000 0.2603 3.92%
1995-08-15 0 0.255 0.247 0.265 0.247 0.255 130,000 32,550 0.2504 0.255 0.247 0.265 0.247 0.255 130,000 0.2504 5.37%
1995-08-14 0 0.242 0.242 - 0.242 0.243 250,000 60,560 0.2422 0.242 0.242 - 0.242 0.243 250,000 0.2422 0.83%
1995-08-11 0 0.240 0.237 - 0.226 0.244 800,000 187,970 0.2350 0.240 0.237 - 0.226 0.244 800,000 0.2350 2.56%
1995-08-10 0 0.234 0.233 0.234 0.232 0.280 963,200 238,116 0.2472 0.234 0.233 0.234 0.232 0.280 963,200 0.2472 -19.31%
1995-08-09 0 0.290 0.280 0.290 0.280 0.295 400,000 114,400 0.2860 0.290 0.280 0.290 0.280 0.295 400,000 0.2860 3.57%
1995-08-08 0 0.280 - 0.280 0.280 0.325 1,200,000 358,300 0.2986 0.280 - 0.280 0.280 0.325 1,200,000 0.2986 -6.67%
1995-08-07 0 0.300 0.295 0.310 0.280 0.300 604,000 176,070 0.2915 0.300 0.295 0.310 0.280 0.300 604,000 0.2915 0.00%
1995-08-04 0 0.300 0.300 0.315 0.300 0.335 2,540,000 816,400 0.3214 0.300 0.300 0.315 0.300 0.335 2,540,000 0.3214 -3.23%
1995-08-03 0 0.310 - 0.315 - - 100,000 31,000 0.3100 0.310 - 0.315 - - 100,000 0.3100 0.00%
1995-08-02 0 0.310 0.300 0.310 0.300 0.325 1,944,950 610,988 0.3141 0.310 0.300 0.310 0.300 0.325 1,944,950 0.3141 -3.12%
1995-08-01 0 0.320 0.315 0.325 0.300 0.335 7,795,200 2,519,076 0.3232 0.320 0.315 0.325 0.300 0.335 7,795,200 0.3232 14.29%
1995-07-31 0 0.280 0.270 0.285 0.219 0.280 3,162,000 772,520 0.2443 0.280 0.270 0.285 0.219 0.280 3,162,000 0.2443 13.36%
1995-07-28 0 0.247 0.247 0.248 0.176 0.260 4,695,025 1,079,230 0.2299 0.247 0.247 0.248 0.176 0.260 4,695,025 0.2299 44.44%
1995-07-27 0 0.171 - 0.175 0.171 0.171 40,000 6,840 0.1710 0.171 - 0.175 0.171 0.171 40,000 0.1710 2.40%
1995-07-26 0 0.167 0.167 0.171 0.167 0.170 520,000 87,580 0.1684 0.167 0.167 0.171 0.167 0.170 520,000 0.1684 -1.76%
1995-07-25 0 0.170 - 0.170 0.170 0.170 540,000 91,800 0.1700 0.170 - 0.170 0.170 0.170 540,000 0.1700 0.59%
1995-07-24 0 0.169 0.165 0.170 0.165 0.177 576,400 98,214 0.1704 0.169 0.165 0.170 0.165 0.177 576,400 0.1704 2.42%
1995-07-21 0 0.165 0.155 0.165 0.144 0.178 2,050,000 326,960 0.1595 0.165 0.155 0.165 0.144 0.178 2,050,000 0.1595 22.22%
1995-07-20 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1995-07-19 0 0.135 - 0.143 0.135 0.142 420,000 57,840 0.1377 0.135 - 0.143 0.135 0.142 420,000 0.1377 -4.93%
1995-07-18 0 0.142 0.142 0.145 0.138 0.142 960,000 133,300 0.1389 0.142 0.142 0.145 0.138 0.142 960,000 0.1389 2.90%
1995-07-17 0 0.138 0.130 - 0.130 0.138 366,000 48,860 0.1335 0.138 0.130 - 0.130 0.138 366,000 0.1335 7.81%
1995-07-14 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1995-07-13 0 0.128 - 0.130 0.128 0.128 228,000 28,720 0.1260 0.128 - 0.130 0.128 0.128 228,000 0.1260 -0.78%
1995-07-12 0 0.129 0.114 0.129 0.110 0.129 656,800 80,378 0.1224 0.129 0.114 0.129 0.110 0.129 656,800 0.1224 17.27%
1995-07-11 0 0.110 - 0.114 0.110 0.110 56,000 5,800 0.1036 0.110 - 0.114 0.110 0.110 56,000 0.1036 -3.51%
1995-07-10 0 0.114 0.110 - - - 0 0 - 0.114 0.110 - - - 0 - 0.00%
1995-07-07 0 0.114 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1995-07-06 0 0.114 0.110 - - - 0 0 - 0.114 0.110 - - - 0 - 0.00%
1995-07-05 0 0.114 - 0.117 0.114 0.118 200,000 23,200 0.1160 0.114 - 0.117 0.114 0.118 200,000 0.1160 -3.39%
1995-07-04 0 0.118 0.114 0.118 - - 0 0 - 0.118 0.114 0.118 - - 0 - 0.00%
1995-07-03 0 0.118 0.118 0.128 0.118 0.124 760,000 90,240 0.1187 0.118 0.118 0.128 0.118 0.124 760,000 0.1187 0.00%
1995-06-30 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
1995-06-29 0 0.118 - 0.120 0.118 0.125 1,230,000 149,100 0.1212 0.118 - 0.120 0.118 0.125 1,230,000 0.1212 -6.35%
1995-06-28 0 0.126 0.125 0.135 0.114 0.152 7,375,200 925,670 0.1255 0.126 0.125 0.135 0.114 0.152 7,375,200 0.1255 20.00%
1995-06-27 0 0.105 0.083 - 0.067 0.105 1,412,700 127,611 0.0903 0.105 0.083 - 0.067 0.105 1,412,700 0.0903 59.09%
1995-06-26 0 0.066 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1995-06-23 0 0.066 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1995-06-22 0 0.066 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1995-06-21 0 0.066 0.058 - - - 0 0 - 0.066 0.058 - - - 0 - 0.00%
1995-06-20 0 0.066 0.066 0.074 0.055 0.074 430,800 27,536 0.0639 0.066 0.066 0.074 0.055 0.074 430,800 0.0639 20.00%
1995-06-16 0 0.055 0.045 - 0.044 0.055 527,600 26,292 0.0498 0.055 0.045 - 0.044 0.055 527,600 0.0498 17.02%
1995-06-15 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1995-06-14 0 0.047 - 0.047 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1995-06-13 0 0.047 - 0.047 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1995-06-12 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1995-06-09 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1995-06-08 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1995-06-07 0 0.047 0.025 - - - 0 0 - 0.047 0.025 - - - 0 - 0.00%
1995-06-06 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1995-06-05 0 0.047 - 0.050 - - 0 0 - 0.047 - 0.050 - - 0 - 0.00%
1995-06-01 0 0.047 0.047 - - - 0 0 - 0.047 0.047 - - - 0 - 9.30%
1995-05-31 0 0.043 0.043 - - - 0 0 - 0.043 0.043 - - - 0 - 4.88%
1995-05-30 0 0.041 0.041 0.045 0.037 0.041 110,000 4,310 0.0392 0.041 0.041 0.045 0.037 0.041 110,000 0.0392 51.85%
1995-05-29 0 0.027 0.027 - 0.027 0.028 110,000 3,030 0.0275 0.027 0.027 - 0.027 0.028 110,000 0.0275 -15.63%
1995-05-26 0 0.032 0.032 - 0.032 0.032 60,000 1,920 0.0320 0.032 0.032 - 0.032 0.032 60,000 0.0320 -11.11%
1995-05-25 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-05-24 0 0.036 - - 0.036 0.036 180,000 6,480 0.0360 0.036 - - 0.036 0.036 180,000 0.0360 -28.00%
1995-05-23 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-05-22 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-05-19 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-05-18 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-05-17 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-05-16 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-05-15 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-05-12 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -15.25%
1995-05-11 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-05-10 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-05-09 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-05-08 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-05-05 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-05-04 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-05-03 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-05-02 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-05-01 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-04-28 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-04-27 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-04-26 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-04-25 0 0.059 - 0.063 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
1995-04-24 0 0.059 - 0.063 0.059 0.059 60,000 3,540 0.0590 0.059 - 0.063 0.059 0.059 60,000 0.0590 0.00%
1995-04-21 0 0.059 - 0.063 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
1995-04-20 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-04-19 0 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-04-18 0 0.059 - 0.063 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
1995-04-13 0 0.059 - 0.059 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1995-04-12 0 0.059 - 0.063 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
1995-04-11 0 0.059 0.036 - - - 0 0 - 0.059 0.036 - - - 0 - 0.00%
1995-04-10 0 0.059 - 0.063 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
1995-04-07 0 0.059 - 0.063 0.059 0.059 104,400 6,032 0.0578 0.059 - 0.063 0.059 0.059 104,400 0.0578 0.00%
1995-04-06 0 0.059 - 0.063 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
1995-04-04 0 0.059 - 0.063 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
1995-04-03 0 0.059 - 0.059 0.059 0.069 150,000 9,550 0.0637 0.059 - 0.059 0.059 0.069 150,000 0.0637 -9.23%
1995-03-31 0 0.065 - - - - 6,000 180 0.0300 0.065 - - - - 6,000 0.0300 0.00%
1995-03-30 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-03-29 0 0.065 0.061 - - - 0 0 - 0.065 0.061 - - - 0 - 0.00%
1995-03-28 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-03-27 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-03-24 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-03-23 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - -18.75%
1995-03-22 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-03-21 0 0.080 - 0.082 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-03-20 0 0.080 - 0.082 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-03-17 0 0.080 - 0.082 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-03-16 0 0.080 - 0.082 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-03-15 0 0.080 - 0.082 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-03-14 0 0.080 - 0.082 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-03-13 0 0.080 - 0.082 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-03-10 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - -2.44%
1995-03-09 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-03-08 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-03-07 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-03-06 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-03-03 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-03-02 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-03-01 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-28 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-27 0 0.082 - 0.082 - - 400,000 32,800 0.0820 0.082 - 0.082 - - 400,000 0.0820 0.00%
1995-02-24 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-23 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-22 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-21 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-20 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-17 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-16 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-15 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-14 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-13 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-02-10 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-02-09 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-02-08 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-02-07 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-02-06 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-02-03 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-30 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-27 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-26 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-25 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-24 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-23 0 0.082 - - - - 30,534 2,504 0.0820 0.082 - - - - 30,534 0.0820 0.00%
1995-01-20 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-19 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-18 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-17 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-16 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-13 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-12 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-11 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-10 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-09 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-06 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-05 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-04 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-01-03 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-12-30 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-12-29 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-12-28 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-12-23 0 0.082 - - 0.082 0.082 60,000 4,920 0.0820 0.082 - - 0.082 0.082 60,000 0.0820 5.13%
1994-12-22 0 0.078 0.074 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
1994-12-21 0 0.078 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-12-20 0 0.078 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1994-12-19 0 0.078 0.078 - 0.078 0.078 32,000 2,440 0.0763 0.078 0.078 - 0.078 0.078 32,000 0.0763 -4.88%
1994-12-16 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-12-15 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-12-14 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-12-13 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-12-12 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-12-09 0 0.082 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-12-08 0 0.082 - 0.082 0.082 0.082 30,000 2,460 0.0820 0.082 - 0.082 0.082 0.082 30,000 0.0820 -4.65%
1994-12-07 0 0.086 0.082 - - - 0 0 - 0.086 0.082 - - - 0 - 0.00%
1994-12-06 0 0.086 0.086 0.090 0.086 0.086 88,800 7,408 0.0834 0.086 0.086 0.090 0.086 0.086 88,800 0.0834 -4.44%
1994-12-05 0 0.090 0.086 - 0.090 0.090 200,000 18,000 0.0900 0.090 0.086 - 0.090 0.090 200,000 0.0900 0.00%
1994-12-02 0 0.090 - - 0.090 0.090 200,000 18,000 0.0900 0.090 - - 0.090 0.090 200,000 0.0900 -8.16%
1994-12-01 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - -2.00%
1994-11-30 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -8.26%
1994-11-29 0 0.109 - 0.109 - - 0 0 - 0.109 - 0.109 - - 0 - -0.91%
1994-11-28 0 0.110 0.100 0.110 0.110 0.110 102,400 11,192 0.1093 0.110 0.100 0.110 0.110 0.110 102,400 0.1093 -8.33%
1994-11-25 0 0.120 0.105 0.120 0.108 0.125 310,000 35,410 0.1142 0.120 0.105 0.120 0.108 0.125 310,000 0.1142 -14.29%
1994-11-24 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1994-11-23 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1994-11-22 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1994-11-21 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1994-11-18 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1994-11-17 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1994-11-16 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1994-11-15 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1994-11-14 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1994-11-11 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1994-11-10 0 0.140 0.136 - - - 0 0 - 0.140 0.136 - - - 0 - 0.00%
1994-11-09 0 0.140 - - 0.140 0.140 100,800 14,088 0.1398 0.140 - - 0.140 0.140 100,800 0.1398 -2.78%
1994-11-08 0 0.144 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1994-11-07 0 0.144 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1994-11-04 0 0.144 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1994-11-03 0 0.144 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1994-11-02 0 0.144 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1994-11-01 0 0.144 - - 0.144 0.145 620,400 89,384 0.1441 0.144 - - 0.144 0.145 620,400 0.1441 0.00%
1994-10-31 0 0.144 0.143 - - - 0 0 - 0.144 0.143 - - - 0 - 0.00%
1994-10-28 0 0.144 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1994-10-27 0 0.144 0.144 0.164 0.144 0.163 652,000 99,610 0.1528 0.144 0.144 0.164 0.144 0.163 652,000 0.1528 -2.70%
1994-10-26 0 0.148 0.145 0.148 0.148 0.148 366,000 54,168 0.1480 0.148 0.145 0.148 0.148 0.148 366,000 0.1480 2.07%
1994-10-25 0 0.145 0.145 0.148 - - 0 0 - 0.145 0.145 0.148 - - 0 - 0.00%
1994-10-24 0 0.145 0.145 0.150 0.136 0.147 196,000 27,850 0.1421 0.145 0.145 0.150 0.136 0.147 196,000 0.1421 0.69%
1994-10-21 0 0.144 0.138 0.148 0.144 0.144 2,100,000 302,400 0.1440 0.144 0.138 0.148 0.144 0.144 2,100,000 0.1440 4.35%
1994-10-20 0 0.138 0.137 0.145 0.138 0.138 100,000 13,800 0.1380 0.138 0.137 0.145 0.138 0.138 100,000 0.1380 -2.82%
1994-10-19 0 0.142 0.138 0.153 0.142 0.150 550,000 80,400 0.1462 0.142 0.138 0.153 0.142 0.150 550,000 0.1462 -2.74%
1994-10-18 0 0.146 0.146 0.158 0.145 0.159 1,000,400 149,110 0.1491 0.146 0.146 0.158 0.145 0.159 1,000,400 0.1491 -2.67%
1994-10-17 0 0.150 0.150 0.160 0.100 0.207 15,103,600 2,305,790 0.1527 0.150 0.150 0.160 0.100 0.207 15,103,600 0.1527

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top