IDT INTERNATIONAL LIMITED: Wrnt due 1998-09-30

Exchange Code Listed Last trade Delisted
HK Main 00903  1995-08-29  1998-09-25  1998-10-05
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
1998-09-30 1 0.990 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
1998-09-29 1 0.990 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
1998-09-28 1 0.990 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
1998-09-25 0 0.990 0.990 - 0.900 0.900 24,000 20,900 0.8708 0.990 0.990 - 0.900 0.900 24,000 0.8708 5.32%
1998-09-24 0 0.940 0.920 - 0.920 0.950 123,156 114,123 0.9267 0.940 0.920 - 0.920 0.950 123,156 0.9267 -4.08%
1998-09-23 0 0.980 0.960 1.010 0.980 1.030 140,193 140,264 1.0005 0.980 0.960 1.010 0.980 1.030 140,193 1.0005 -4.85%
1998-09-22 0 1.030 1.030 1.070 1.030 1.040 62,000 63,700 1.0274 1.030 1.030 1.070 1.030 1.040 62,000 1.0274 -2.83%
1998-09-21 0 1.060 0.980 1.070 0.860 1.060 316,000 299,000 0.9462 1.060 0.980 1.070 0.860 1.060 316,000 0.9462 29.27%
1998-09-18 0 0.820 0.800 0.850 0.820 0.820 90,000 73,800 0.8200 0.820 0.800 0.850 0.820 0.820 90,000 0.8200 0.00%
1998-09-17 0 0.820 0.810 0.890 0.820 0.830 120,000 98,600 0.8217 0.820 0.810 0.890 0.820 0.830 120,000 0.8217 -7.87%
1998-09-16 0 0.890 0.840 0.890 0.740 0.900 1,628,429 1,311,292 0.8052 0.890 0.840 0.890 0.740 0.900 1,628,429 0.8052 15.58%
1998-09-15 0 0.770 0.770 0.800 - - 4,000 2,720 0.6800 0.770 0.770 0.800 - - 4,000 0.6800 0.00%
1998-09-14 0 0.770 0.750 0.780 - - 0 0 - 0.770 0.750 0.780 - - 0 - 0.00%
1998-09-11 0 0.770 0.760 0.770 0.770 0.800 52,000 40,560 0.7800 0.770 0.760 0.770 0.770 0.800 52,000 0.7800 -7.23%
1998-09-10 0 0.830 0.820 0.830 0.820 0.830 250,000 206,500 0.8260 0.830 0.820 0.830 0.820 0.830 250,000 0.8260 2.47%
1998-09-09 0 0.810 0.800 1.000 0.800 0.930 170,000 140,000 0.8235 0.810 0.800 1.000 0.800 0.930 170,000 0.8235 -19.00%
1998-09-08 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - -5.66%
1998-09-07 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1998-09-04 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1998-09-03 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1998-09-02 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - -5.36%
1998-09-01 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - -6.67%
1998-08-31 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - -6.25%
1998-08-28 0 1.280 - - - - 0 0 - 1.280 - - - - 0 - 0.00%
1998-08-27 0 1.280 - 1.280 - - 0 0 - 1.280 - 1.280 - - 0 - -1.54%
1998-08-26 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - -2.26%
1998-08-25 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - -1.48%
1998-08-24 0 1.350 - 1.370 - - 6,000 7,200 1.2000 1.350 - 1.370 - - 6,000 1.2000 0.00%
1998-08-21 0 1.350 - 1.360 - - 0 0 - 1.350 - 1.360 - - 0 - 0.00%
1998-08-20 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
1998-08-19 0 1.350 - 1.390 - - 0 0 - 1.350 - 1.390 - - 0 - 0.00%
1998-08-18 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - -0.74%
1998-08-14 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
1998-08-13 0 1.360 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
1998-08-12 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - -2.16%
1998-08-11 0 1.390 - 1.390 - - 2,153 2,691 1.2499 1.390 - 1.390 - - 2,153 1.2499 -0.71%
1998-08-10 0 1.400 1.350 1.410 1.400 1.400 10,000 14,000 1.4000 1.400 1.350 1.410 1.400 1.400 10,000 1.4000 2.19%
1998-08-07 0 1.370 1.330 1.400 1.310 1.460 220,000 300,600 1.3664 1.370 1.330 1.400 1.310 1.460 220,000 1.3664 -4.86%
1998-08-06 0 1.440 1.440 1.510 1.440 1.510 760,000 1,119,400 1.4729 1.440 1.440 1.510 1.440 1.510 760,000 1.4729 2.86%
1998-08-05 0 1.400 1.380 1.430 1.380 1.400 150,000 209,800 1.3987 1.400 1.380 1.430 1.380 1.400 150,000 1.3987 2.94%
1998-08-04 0 1.360 1.290 1.360 1.230 1.380 280,000 372,300 1.3296 1.360 1.290 1.360 1.230 1.380 280,000 1.3296 14.29%
1998-08-03 0 1.190 1.130 1.270 1.190 1.190 20,000 23,800 1.1900 1.190 1.130 1.270 1.190 1.190 20,000 1.1900 -3.25%
1998-07-31 0 1.230 1.220 1.260 1.190 1.240 184,400 223,740 1.2133 1.230 1.220 1.260 1.190 1.240 184,400 1.2133 9.82%
1998-07-30 0 1.120 1.080 1.200 1.120 1.160 54,201 61,169 1.1286 1.120 1.080 1.200 1.120 1.160 54,201 1.1286 -6.67%
1998-07-29 0 1.200 1.170 1.220 1.200 1.200 110,000 132,000 1.2000 1.200 1.170 1.220 1.200 1.200 110,000 1.2000 -6.98%
1998-07-28 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - -0.77%
1998-07-27 0 1.300 1.160 1.350 1.230 1.350 316,302 416,880 1.3180 1.300 1.160 1.350 1.230 1.350 316,302 1.3180 9.24%
1998-07-24 0 1.190 1.130 - 0.900 1.230 706,000 725,200 1.0272 1.190 1.130 - 0.900 1.230 706,000 1.0272 23.96%
1998-07-23 0 0.960 0.920 1.000 0.910 1.020 610,000 572,200 0.9380 0.960 0.920 1.000 0.910 1.020 610,000 0.9380 7.87%
1998-07-22 0 0.890 0.850 0.890 0.770 0.890 360,000 303,500 0.8431 0.890 0.850 0.890 0.770 0.890 360,000 0.8431 21.92%
1998-07-21 0 0.730 0.720 0.770 0.720 0.750 170,000 125,100 0.7359 0.730 0.720 0.770 0.720 0.750 170,000 0.7359 -1.35%
1998-07-20 0 0.740 0.710 0.780 0.740 0.790 310,000 234,100 0.7552 0.740 0.710 0.780 0.740 0.790 310,000 0.7552 -10.84%
1998-07-17 0 0.830 0.810 0.830 0.790 0.830 598,603 484,294 0.8090 0.830 0.810 0.830 0.790 0.830 598,603 0.8090 6.41%
1998-07-16 0 0.780 0.730 0.800 0.510 0.780 580,000 401,500 0.6922 0.780 0.730 0.800 0.510 0.780 580,000 0.6922 62.50%
1998-07-15 0 0.480 0.480 0.510 0.480 0.520 52,000 26,200 0.5038 0.480 0.480 0.510 0.480 0.520 52,000 0.5038 4.35%
1998-07-14 0 0.460 0.450 0.480 0.460 0.460 70,000 32,200 0.4600 0.460 0.450 0.480 0.460 0.460 70,000 0.4600 -2.13%
1998-07-13 0 0.470 0.450 0.470 0.470 0.480 30,000 14,300 0.4767 0.470 0.450 0.470 0.470 0.480 30,000 0.4767 -7.84%
1998-07-10 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
1998-07-09 0 0.510 0.500 0.540 0.510 0.520 120,000 61,700 0.5142 0.510 0.500 0.540 0.510 0.520 120,000 0.5142 -5.56%
1998-07-08 0 0.540 0.520 0.560 0.510 0.540 410,000 212,900 0.5193 0.540 0.520 0.560 0.510 0.540 410,000 0.5193 8.00%
1998-07-07 0 0.500 0.460 0.500 0.430 0.500 760,000 348,600 0.4587 0.500 0.460 0.500 0.430 0.500 760,000 0.4587 0.00%
1998-07-06 0 0.500 0.490 0.510 0.500 0.610 1,370,000 721,500 0.5266 0.500 0.490 0.510 0.500 0.610 1,370,000 0.5266 -21.87%
1998-07-03 0 0.640 0.640 0.660 0.640 0.660 200,000 128,600 0.6430 0.640 0.640 0.660 0.640 0.660 200,000 0.6430 -8.57%
1998-07-02 0 0.700 0.680 0.700 - - 6,000 3,600 0.6000 0.700 0.680 0.700 - - 6,000 0.6000 0.00%
1998-06-30 0 0.700 0.700 - 0.700 0.700 31,801 21,207 0.6669 0.700 0.700 - 0.700 0.700 31,801 0.6669 -4.11%
1998-06-29 0 0.730 0.710 0.790 0.730 0.730 50,000 36,500 0.7300 0.730 0.710 0.790 0.730 0.730 50,000 0.7300 -2.67%
1998-06-26 0 0.750 0.730 0.790 0.750 0.750 20,000 15,000 0.7500 0.750 0.730 0.790 0.750 0.750 20,000 0.7500 -3.85%
1998-06-25 0 0.780 0.750 0.790 - - 0 0 - 0.780 0.750 0.790 - - 0 - 0.00%
1998-06-24 0 0.780 0.750 0.780 0.780 0.780 30,000 23,400 0.7800 0.780 0.750 0.780 0.780 0.780 30,000 0.7800 -1.27%
1998-06-23 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
1998-06-22 0 0.790 0.730 0.790 0.790 0.790 30,000 23,700 0.7900 0.790 0.730 0.790 0.790 0.790 30,000 0.7900 5.33%
1998-06-19 0 0.750 0.750 0.800 0.700 0.740 423,600 307,332 0.7255 0.750 0.750 0.800 0.700 0.740 423,600 0.7255 2.74%
1998-06-18 0 0.730 0.690 0.790 0.730 0.740 130,000 95,400 0.7338 0.730 0.690 0.790 0.730 0.740 130,000 0.7338 -7.59%
1998-06-17 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
1998-06-16 0 0.800 - 0.820 - - 0 0 - 0.800 - 0.820 - - 0 - 0.00%
1998-06-15 0 0.800 0.740 0.810 - - 0 0 - 0.800 0.740 0.810 - - 0 - 0.00%
1998-06-12 0 0.800 0.780 0.810 0.700 0.800 130,000 97,400 0.7492 0.800 0.780 0.810 0.700 0.800 130,000 0.7492 19.40%
1998-06-11 0 0.670 0.670 - 0.590 0.610 70,000 42,300 0.6043 0.670 0.670 - 0.590 0.610 70,000 0.6043 6.35%
1998-06-10 0 0.630 0.630 0.740 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.740 0.630 0.630 20,000 0.6300 -16.00%
1998-06-09 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - -8.54%
1998-06-08 0 0.820 0.800 0.840 0.820 0.820 40,000 32,800 0.8200 0.820 0.800 0.840 0.820 0.820 40,000 0.8200 -5.75%
1998-06-05 0 0.870 0.840 0.860 0.820 0.870 290,000 244,100 0.8417 0.870 0.840 0.860 0.820 0.870 290,000 0.8417 1.16%
1998-06-04 0 0.860 0.810 0.860 0.800 0.860 630,000 514,400 0.8165 0.860 0.810 0.860 0.800 0.860 630,000 0.8165 6.17%
1998-06-03 0 0.810 0.800 0.840 0.710 0.840 520,000 406,200 0.7812 0.810 0.800 0.840 0.710 0.840 520,000 0.7812 14.08%
1998-06-02 0 0.710 0.700 0.720 0.690 0.710 430,000 302,000 0.7023 0.710 0.700 0.720 0.690 0.710 430,000 0.7023 7.58%
1998-06-01 0 0.660 0.660 0.700 0.660 0.660 30,000 19,800 0.6600 0.660 0.660 0.700 0.660 0.660 30,000 0.6600 0.00%
1998-05-29 0 0.660 0.660 0.700 0.660 0.660 20,000 13,200 0.6600 0.660 0.660 0.700 0.660 0.660 20,000 0.6600 -1.49%
1998-05-28 0 0.670 0.650 0.700 0.670 0.680 90,000 60,900 0.6767 0.670 0.650 0.700 0.670 0.680 90,000 0.6767 -5.63%
1998-05-27 0 0.710 0.670 0.710 0.720 0.720 70,000 50,400 0.7200 0.710 0.670 0.710 0.720 0.720 70,000 0.7200 1.43%
1998-05-26 0 0.700 0.690 0.710 0.690 0.750 120,000 84,300 0.7025 0.700 0.690 0.710 0.690 0.750 120,000 0.7025 0.00%
1998-05-25 0 0.700 - 0.720 0.700 0.700 90,000 63,000 0.7000 0.700 - 0.720 0.700 0.700 90,000 0.7000 -2.78%
1998-05-22 0 0.720 0.690 0.740 - - 0 0 - 0.720 0.690 0.740 - - 0 - 0.00%
1998-05-21 0 0.720 0.680 0.720 0.730 0.730 30,000 21,900 0.7300 0.720 0.680 0.720 0.730 0.730 30,000 0.7300 1.41%
1998-05-20 0 0.710 0.700 0.750 0.710 0.710 30,000 21,300 0.7100 0.710 0.700 0.750 0.710 0.710 30,000 0.7100 4.41%
1998-05-19 0 0.680 0.680 - - - 0 0 - 0.680 0.680 - - - 0 - 3.03%
1998-05-18 0 0.660 0.630 - 0.660 0.660 100,000 66,000 0.6600 0.660 0.630 - 0.660 0.660 100,000 0.6600 -2.94%
1998-05-15 0 0.680 0.680 0.700 0.650 0.670 106,302 68,992 0.6490 0.680 0.680 0.700 0.650 0.670 106,302 0.6490 0.00%
1998-05-14 0 0.680 0.630 0.720 - - 0 0 - 0.680 0.630 0.720 - - 0 - 0.00%
1998-05-13 0 0.680 - 0.720 - - 0 0 - 0.680 - 0.720 - - 0 - 0.00%
1998-05-12 0 0.680 0.680 0.730 0.680 0.690 40,000 27,500 0.6875 0.680 0.680 0.730 0.680 0.690 40,000 0.6875 -1.45%
1998-05-11 0 0.690 0.670 0.730 - - 0 0 - 0.690 0.670 0.730 - - 0 - 0.00%
1998-05-08 0 0.690 0.690 0.720 0.680 0.700 230,000 158,700 0.6900 0.690 0.690 0.720 0.680 0.700 230,000 0.6900 -1.43%
1998-05-07 0 0.700 0.690 0.700 0.690 0.700 110,000 76,300 0.6936 0.700 0.690 0.700 0.690 0.700 110,000 0.6936 -4.11%
1998-05-06 0 0.730 0.700 0.770 0.730 0.730 86,000 62,180 0.7230 0.730 0.700 0.770 0.730 0.730 86,000 0.7230 -5.19%
1998-05-05 0 0.770 0.720 0.820 0.770 0.830 690,000 561,400 0.8136 0.770 0.720 0.820 0.770 0.830 690,000 0.8136 2.67%
1998-05-04 0 0.750 0.710 0.770 0.750 0.750 50,000 37,500 0.7500 0.750 0.710 0.770 0.750 0.750 50,000 0.7500 4.17%
1998-05-01 0 0.720 0.720 0.730 0.720 0.730 250,000 180,300 0.7212 0.720 0.720 0.730 0.720 0.730 250,000 0.7212 0.00%
1998-04-30 0 0.720 0.710 0.770 0.700 0.810 283,000 206,620 0.7301 0.720 0.710 0.770 0.700 0.810 283,000 0.7301 -8.86%
1998-04-29 0 0.790 0.700 - 0.620 0.790 410,000 286,700 0.6993 0.790 0.700 - 0.620 0.790 410,000 0.6993 36.21%
1998-04-28 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
1998-04-27 0 0.580 0.540 0.580 0.580 0.580 40,000 23,200 0.5800 0.580 0.540 0.580 0.580 0.580 40,000 0.5800 7.41%
1998-04-24 0 0.540 0.540 0.570 0.530 0.530 10,000 5,300 0.5300 0.540 0.540 0.570 0.530 0.530 10,000 0.5300 -8.47%
1998-04-23 0 0.590 0.570 - - - 0 0 - 0.590 0.570 - - - 0 - 0.00%
1998-04-22 0 0.590 0.570 0.630 - - 20,000 11,400 0.5700 0.590 0.570 0.630 - - 20,000 0.5700 0.00%
1998-04-21 0 0.590 0.590 0.620 0.590 0.590 20,000 11,800 0.5900 0.590 0.590 0.620 0.590 0.590 20,000 0.5900 -6.35%
1998-04-20 0 0.630 0.630 0.650 0.630 0.650 130,000 83,300 0.6408 0.630 0.630 0.650 0.630 0.650 130,000 0.6408 -7.35%
1998-04-17 0 0.680 0.630 0.690 0.620 0.680 140,000 93,100 0.6650 0.680 0.630 0.690 0.620 0.680 140,000 0.6650 23.64%
1998-04-16 0 0.550 0.530 0.690 0.550 0.590 80,000 44,800 0.5600 0.550 0.530 0.690 0.550 0.590 80,000 0.5600 -15.38%
1998-04-15 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1998-04-14 0 0.650 0.650 0.660 0.610 0.650 100,000 62,300 0.6230 0.650 0.650 0.660 0.610 0.650 100,000 0.6230 0.00%
1998-04-09 0 0.650 0.610 0.660 - - 0 0 - 0.650 0.610 0.660 - - 0 - 0.00%
1998-04-08 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
1998-04-07 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
1998-04-03 0 0.650 0.620 0.650 0.640 0.650 50,000 32,300 0.6460 0.650 0.620 0.650 0.640 0.650 50,000 0.6460 -7.14%
1998-04-02 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1998-04-01 0 0.700 0.640 0.700 0.660 0.700 170,000 117,000 0.6882 0.700 0.640 0.700 0.660 0.700 170,000 0.6882 -1.41%
1998-03-31 0 0.710 0.700 0.740 0.700 0.710 90,000 63,400 0.7044 0.710 0.700 0.740 0.700 0.710 90,000 0.7044 5.97%
1998-03-30 0 0.670 0.670 0.720 0.660 0.680 80,000 53,800 0.6725 0.670 0.670 0.720 0.660 0.680 80,000 0.6725 -4.29%
1998-03-27 0 0.700 0.690 0.740 0.700 0.720 104,000 73,480 0.7065 0.700 0.690 0.740 0.700 0.720 104,000 0.7065 -5.41%
1998-03-26 0 0.740 0.690 0.760 0.630 0.770 540,000 389,200 0.7207 0.740 0.690 0.760 0.630 0.770 540,000 0.7207 32.14%
1998-03-25 0 0.560 0.560 0.590 0.540 0.590 90,000 51,300 0.5700 0.560 0.560 0.590 0.540 0.590 90,000 0.5700 -6.67%
1998-03-24 0 0.600 0.560 0.650 0.600 0.620 92,600 56,100 0.6058 0.600 0.560 0.650 0.600 0.620 92,600 0.6058 -3.23%
1998-03-23 0 0.620 0.600 0.620 0.530 0.690 310,000 182,400 0.5884 0.620 0.600 0.620 0.530 0.690 310,000 0.5884 14.81%
1998-03-20 0 0.540 0.500 0.550 0.480 0.540 50,000 25,600 0.5120 0.540 0.500 0.550 0.480 0.540 50,000 0.5120 0.00%
1998-03-19 0 0.540 0.500 0.540 0.500 0.540 130,000 66,000 0.5077 0.540 0.500 0.540 0.500 0.540 130,000 0.5077 8.00%
1998-03-18 0 0.500 - 0.510 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
1998-03-17 0 0.500 0.490 0.550 0.500 0.500 40,000 20,000 0.5000 0.500 0.490 0.550 0.500 0.500 40,000 0.5000 -3.85%
1998-03-16 0 0.520 - 0.540 0.500 0.520 60,000 30,600 0.5100 0.520 - 0.540 0.500 0.520 60,000 0.5100 0.00%
1998-03-13 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
1998-03-12 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
1998-03-11 0 0.520 - 0.580 0.520 0.560 30,000 16,200 0.5400 0.520 - 0.580 0.520 0.560 30,000 0.5400 -10.34%
1998-03-10 0 0.580 0.520 0.620 0.530 0.580 60,000 32,800 0.5467 0.580 0.520 0.620 0.530 0.580 60,000 0.5467 5.45%
1998-03-09 0 0.550 0.550 0.590 0.530 0.580 172,520 94,182 0.5459 0.550 0.550 0.590 0.530 0.580 172,520 0.5459 7.84%
1998-03-06 0 0.510 0.480 0.520 0.440 0.510 420,000 198,800 0.4733 0.510 0.480 0.520 0.440 0.510 420,000 0.4733 20.00%
1998-03-05 0 0.425 0.410 0.460 0.425 0.430 110,000 47,050 0.4277 0.425 0.410 0.460 0.425 0.430 110,000 0.4277 -5.56%
1998-03-04 0 0.450 0.430 0.500 0.450 0.580 560,000 281,900 0.5034 0.450 0.430 0.500 0.450 0.580 560,000 0.5034 15.38%
1998-03-03 0 0.390 0.390 - 0.320 0.320 20,000 6,400 0.3200 0.390 0.390 - 0.320 0.320 20,000 0.3200 30.00%
1998-03-02 0 0.300 0.300 - 0.260 0.320 220,000 62,000 0.2818 0.300 0.300 - 0.260 0.320 220,000 0.2818 20.00%
1998-02-27 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 24.38%
1998-02-26 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1998-02-25 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1998-02-24 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1998-02-23 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1998-02-20 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1998-02-19 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1998-02-18 0 0.201 0.200 - - - 0 0 - 0.201 0.200 - - - 0 - 0.00%
1998-02-17 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.50%
1998-02-16 0 0.200 0.200 - 0.160 0.160 30,000 4,800 0.1600 0.200 0.200 - 0.160 0.160 30,000 0.1600 25.00%
1998-02-13 0 0.160 0.156 - - - 0 0 - 0.160 0.156 - - - 0 - 0.00%
1998-02-12 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
1998-02-11 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 3.23%
1998-02-10 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 3.33%
1998-02-09 0 0.150 0.150 - 0.150 0.150 50,000 7,500 0.1500 0.150 0.150 - 0.150 0.150 50,000 0.1500 0.00%
1998-02-06 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-02-05 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-02-04 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-02-03 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-02-02 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-01-27 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-01-26 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-01-23 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-01-22 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-01-21 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-01-20 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-01-19 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-01-16 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-01-15 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-01-14 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -25.00%
1998-01-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -50.00%
1998-01-12 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-01-09 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-01-08 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-01-07 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-01-06 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-01-05 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-01-02 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
1997-12-31 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-30 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-29 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-24 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-23 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1997-12-22 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-19 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-18 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-17 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-16 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-15 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1997-12-12 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
1997-12-11 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
1997-12-10 0 0.400 0.380 - 0.400 0.430 380,000 156,800 0.4126 0.400 0.380 - 0.400 0.430 380,000 0.4126 -11.11%
1997-12-09 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1997-12-08 0 0.450 0.430 - - - 0 0 - 0.450 0.430 - - - 0 - 0.00%
1997-12-05 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1997-12-04 0 0.450 - 0.460 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
1997-12-03 0 0.450 - 0.460 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
1997-12-02 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1997-12-01 0 0.450 - 0.460 0.450 0.450 100,000 45,000 0.4500 0.450 - 0.460 0.450 0.450 100,000 0.4500 -1.10%
1997-11-28 0 0.455 0.455 - 0.450 0.460 370,000 168,850 0.4564 0.455 0.455 - 0.450 0.460 370,000 0.4564 -3.19%
1997-11-27 0 0.470 0.470 - 0.470 0.495 400,000 193,850 0.4846 0.470 0.470 - 0.470 0.495 400,000 0.4846 -3.09%
1997-11-26 0 0.485 0.485 - 0.485 0.520 230,000 116,700 0.5074 0.485 0.485 - 0.485 0.520 230,000 0.5074 6.59%
1997-11-25 0 0.455 0.455 0.470 0.440 0.440 30,000 13,200 0.4400 0.455 0.455 0.470 0.440 0.440 30,000 0.4400 3.41%
1997-11-24 0 0.440 - 0.440 0.430 0.440 300,000 131,900 0.4397 0.440 - 0.440 0.430 0.440 300,000 0.4397 2.33%
1997-11-21 0 0.430 - 0.430 0.410 0.450 380,000 167,000 0.4395 0.430 - 0.430 0.410 0.450 380,000 0.4395 -4.44%
1997-11-20 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -10.00%
1997-11-19 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1997-11-18 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1997-11-17 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1997-11-14 0 0.500 - 0.510 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
1997-11-13 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -10.71%
1997-11-12 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1997-11-11 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - -1.75%
1997-11-10 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1997-11-07 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1997-11-06 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1997-11-05 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1997-11-04 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1997-11-03 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - -1.72%
1997-10-31 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -1.69%
1997-10-30 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
1997-10-29 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - -3.28%
1997-10-28 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
1997-10-27 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
1997-10-24 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - -7.58%
1997-10-23 0 0.660 - 0.660 - - 800 400 0.5000 0.660 - 0.660 - - 800 0.5000 -17.50%
1997-10-22 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
1997-10-21 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
1997-10-20 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
1997-10-17 0 0.800 - 0.800 - - 6,444 3,886 0.6030 0.800 - 0.800 - - 6,444 0.6030 0.00%
1997-10-16 0 0.800 - 0.810 - - 0 0 - 0.800 - 0.810 - - 0 - 0.00%
1997-10-15 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
1997-10-14 0 0.800 - 0.840 0.800 0.800 60,000 48,000 0.8000 0.800 - 0.840 0.800 0.800 60,000 0.8000 -4.76%
1997-10-13 0 0.840 - 0.840 - - 0 0 - 0.840 - 0.840 - - 0 - -7.69%
1997-10-09 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - -4.21%
1997-10-08 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - -1.04%
1997-10-07 0 0.960 - 0.960 0.950 0.980 170,000 165,100 0.9712 0.960 - 0.960 0.950 0.980 170,000 0.9712 -2.04%
1997-10-06 0 0.980 - 0.980 - - 4,000 3,200 0.8000 0.980 - 0.980 - - 4,000 0.8000 -1.01%
1997-10-03 0 0.990 - 0.990 - - 12,000 9,000 0.7500 0.990 - 0.990 - - 12,000 0.7500 0.00%
1997-09-30 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
1997-09-29 0 0.990 - 1.000 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
1997-09-26 0 0.990 - 1.000 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
1997-09-25 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - -1.98%
1997-09-24 0 1.010 - 1.010 - - 0 0 - 1.010 - 1.010 - - 0 - -2.88%
1997-09-23 0 1.040 - 1.040 - - 0 0 - 1.040 - 1.040 - - 0 - -0.95%
1997-09-22 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1997-09-19 0 1.050 - 1.050 1.050 1.050 50,000 52,500 1.0500 1.050 - 1.050 1.050 1.050 50,000 1.0500 0.00%
1997-09-18 0 1.050 - 1.090 - - 0 0 - 1.050 - 1.090 - - 0 - 0.00%
1997-09-16 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1997-09-15 0 1.050 - 1.090 - - 0 0 - 1.050 - 1.090 - - 0 - 0.00%
1997-09-12 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1997-09-11 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - -0.94%
1997-09-10 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1997-09-09 0 1.060 - 1.060 - - 4,000 3,800 0.9500 1.060 - 1.060 - - 4,000 0.9500 -0.93%
1997-09-08 0 1.070 - 1.070 1.070 1.070 40,800 43,520 1.0667 1.070 - 1.070 1.070 1.070 40,800 1.0667 0.00%
1997-09-05 0 1.070 - 1.070 1.070 1.080 40,000 43,100 1.0775 1.070 - 1.070 1.070 1.080 40,000 1.0775 -2.73%
1997-09-04 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1997-09-03 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1997-09-02 0 1.100 - 1.100 1.160 1.160 30,000 34,800 1.1600 1.100 - 1.100 1.160 1.160 30,000 1.1600 -15.38%
1997-09-01 0 1.300 - 1.300 1.300 1.430 1,966,000 2,713,180 1.3801 1.300 - 1.300 1.300 1.430 1,966,000 1.3801 0.00%
1997-08-29 0 1.300 1.260 1.300 1.200 1.300 2,428,103 2,995,493 1.2337 1.300 1.260 1.300 1.200 1.300 2,428,103 1.2337 7.44%
1997-08-28 0 1.210 1.210 1.260 1.180 1.220 620,000 745,800 1.2029 1.210 1.210 1.260 1.180 1.220 620,000 1.2029 4.31%
1997-08-27 0 1.160 1.100 1.190 1.100 1.190 784,115 883,115 1.1263 1.160 1.100 1.190 1.100 1.190 784,115 1.1263 18.37%
1997-08-26 0 0.980 0.950 - 0.870 0.980 228,000 213,460 0.9362 0.980 0.950 - 0.870 0.980 228,000 0.9362 16.67%
1997-08-25 0 0.840 0.820 - 0.790 0.840 630,000 510,100 0.8097 0.840 0.820 - 0.790 0.840 630,000 0.8097 6.33%
1997-08-22 0 0.790 0.760 0.800 0.760 0.800 268,000 211,880 0.7906 0.790 0.760 0.800 0.760 0.800 268,000 0.7906 -1.25%
1997-08-21 0 0.800 0.760 0.800 0.800 0.800 340,000 272,000 0.8000 0.800 0.760 0.800 0.800 0.800 340,000 0.8000 0.00%
1997-08-20 0 0.800 0.750 0.820 0.800 0.850 480,000 393,200 0.8192 0.800 0.750 0.820 0.800 0.850 480,000 0.8192 6.67%
1997-08-19 0 0.750 0.720 0.780 0.720 0.790 934,000 698,300 0.7476 0.750 0.720 0.780 0.720 0.790 934,000 0.7476 -6.25%
1997-08-15 0 0.800 0.780 0.800 0.800 0.840 1,850,000 1,530,300 0.8272 0.800 0.780 0.800 0.800 0.840 1,850,000 0.8272 5.26%
1997-08-14 0 0.760 0.760 0.780 0.650 0.760 1,276,400 905,820 0.7097 0.760 0.760 0.780 0.650 0.760 1,276,400 0.7097 22.58%
1997-08-13 0 0.620 0.580 0.620 0.580 0.620 190,000 112,200 0.5905 0.620 0.580 0.620 0.580 0.620 190,000 0.5905 10.71%
1997-08-12 0 0.560 0.540 0.560 0.540 0.560 371,600 204,600 0.5506 0.560 0.540 0.560 0.540 0.560 371,600 0.5506 0.00%
1997-08-11 0 0.560 0.560 0.570 0.530 0.560 590,000 318,200 0.5393 0.560 0.560 0.570 0.530 0.560 590,000 0.5393 7.69%
1997-08-08 0 0.520 0.495 0.520 0.490 0.520 800,000 398,100 0.4976 0.520 0.495 0.520 0.490 0.520 800,000 0.4976 7.22%
1997-08-07 0 0.485 0.485 0.510 0.470 0.500 710,000 347,800 0.4899 0.485 0.485 0.510 0.470 0.500 710,000 0.4899 7.78%
1997-08-06 0 0.450 0.450 0.475 0.450 0.470 380,840 174,536 0.4583 0.450 0.450 0.475 0.450 0.470 380,840 0.4583 -2.17%
1997-08-05 0 0.460 0.440 0.460 0.440 0.460 1,030,000 466,900 0.4533 0.460 0.440 0.460 0.440 0.460 1,030,000 0.4533 15.00%
1997-08-04 0 0.400 0.400 - 0.400 0.400 50,000 20,000 0.4000 0.400 0.400 - 0.400 0.400 50,000 0.4000 0.00%
1997-08-01 0 0.400 0.380 0.420 0.400 0.400 50,000 20,000 0.4000 0.400 0.380 0.420 0.400 0.400 50,000 0.4000 0.00%
1997-07-31 0 0.400 0.400 0.410 0.400 0.405 300,000 121,150 0.4038 0.400 0.400 0.410 0.400 0.405 300,000 0.4038 0.00%
1997-07-30 0 0.400 0.400 0.415 0.400 0.400 560,000 224,000 0.4000 0.400 0.400 0.415 0.400 0.400 560,000 0.4000 0.00%
1997-07-29 0 0.400 - 0.430 0.400 0.440 620,000 265,800 0.4287 0.400 - 0.430 0.400 0.440 620,000 0.4287 -4.76%
1997-07-28 0 0.420 0.420 0.425 0.410 0.420 52,100 21,535 0.4133 0.420 0.420 0.425 0.410 0.420 52,100 0.4133 5.00%
1997-07-25 0 0.400 0.400 0.415 0.400 0.420 570,000 229,400 0.4025 0.400 0.400 0.415 0.400 0.420 570,000 0.4025 -1.23%
1997-07-24 0 0.405 0.400 0.405 0.405 0.425 275,600 113,742 0.4127 0.405 0.400 0.405 0.405 0.425 275,600 0.4127 -4.71%
1997-07-23 0 0.425 0.415 0.430 0.400 0.465 9,358,894 4,067,717 0.4346 0.425 0.415 0.430 0.400 0.465 9,358,894 0.4346 11.84%
1997-07-22 0 0.380 0.340 0.360 0.280 0.380 2,530,000 809,900 0.3201 0.380 0.340 0.360 0.280 0.380 2,530,000 0.3201 35.71%
1997-07-21 0 0.280 0.280 0.310 0.270 0.270 157,942 42,168 0.2670 0.280 0.280 0.310 0.270 0.270 157,942 0.2670 3.70%
1997-07-18 0 0.270 - 0.270 0.270 0.270 75,600 20,020 0.2648 0.270 - 0.270 0.270 0.270 75,600 0.2648 8.00%
1997-07-17 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1997-07-16 0 0.250 - 0.260 - - 6,000 1,200 0.2000 0.250 - 0.260 - - 6,000 0.2000 0.00%
1997-07-15 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1997-07-14 0 0.250 0.250 0.270 0.250 0.250 140,000 35,000 0.2500 0.250 0.250 0.270 0.250 0.250 140,000 0.2500 -7.41%
1997-07-11 0 0.270 - 0.270 0.270 0.270 50,000 13,500 0.2700 0.270 - 0.270 0.270 0.270 50,000 0.2700 -3.57%
1997-07-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
1997-07-09 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1997-07-08 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1997-07-07 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1997-07-04 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1997-07-03 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1997-06-27 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1997-06-26 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1997-06-25 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1997-06-24 0 0.290 - 0.295 0.290 0.310 260,000 78,000 0.3000 0.290 - 0.295 0.290 0.310 260,000 0.3000 1.75%
1997-06-23 0 0.285 - 0.295 0.285 0.285 200,000 57,000 0.2850 0.285 - 0.295 0.285 0.285 200,000 0.2850 5.56%
1997-06-20 0 0.270 0.260 0.285 - - 0 0 - 0.270 0.260 0.285 - - 0 - 0.00%
1997-06-19 0 0.270 0.270 0.300 0.270 0.270 370,000 99,900 0.2700 0.270 0.270 0.300 0.270 0.270 370,000 0.2700 -10.00%
1997-06-18 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1997-06-17 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-06-16 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
1997-06-13 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
1997-06-12 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
1997-06-11 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-06-10 0 0.300 0.280 0.315 0.300 0.320 202,000 62,500 0.3094 0.300 0.280 0.315 0.300 0.320 202,000 0.3094 -6.25%
1997-06-06 0 0.320 0.310 0.320 0.310 0.335 760,000 250,600 0.3297 0.320 0.310 0.320 0.310 0.335 760,000 0.3297 0.00%
1997-06-05 0 0.320 0.280 0.330 0.280 0.320 250,000 79,200 0.3168 0.320 0.280 0.330 0.280 0.320 250,000 0.3168 14.29%
1997-06-04 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
1997-06-03 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
1997-06-02 0 0.280 0.260 0.280 0.280 0.280 100,000 28,000 0.2800 0.280 0.260 0.280 0.280 0.280 100,000 0.2800 1.82%
1997-05-30 0 0.275 - 0.290 - - 0 0 - 0.275 - 0.290 - - 0 - 0.00%
1997-05-29 0 0.275 - 0.285 - - 0 0 - 0.275 - 0.285 - - 0 - 0.00%
1997-05-28 0 0.275 - 0.330 - - 0 0 - 0.275 - 0.330 - - 0 - 0.00%
1997-05-27 0 0.275 - 0.280 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
1997-05-26 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
1997-05-23 0 0.275 0.260 0.285 - - 6,000 1,440 0.2400 0.275 0.260 0.285 - - 6,000 0.2400 0.00%
1997-05-22 0 0.275 0.270 0.290 0.275 0.275 54,000 14,590 0.2702 0.275 0.270 0.290 0.275 0.275 54,000 0.2702 10.00%
1997-05-21 0 0.250 0.250 0.275 - - 0 0 - 0.250 0.250 0.275 - - 0 - 0.00%
1997-05-20 0 0.250 0.246 0.260 0.250 0.250 161,007 40,191 0.2496 0.250 0.246 0.260 0.250 0.250 161,007 0.2496 -3.85%
1997-05-19 0 0.260 0.260 0.270 0.260 0.260 80,000 20,800 0.2600 0.260 0.260 0.270 0.260 0.260 80,000 0.2600 -1.89%
1997-05-16 0 0.265 0.265 0.275 0.265 0.265 290,000 76,850 0.2650 0.265 0.265 0.275 0.265 0.265 290,000 0.2650 -1.85%
1997-05-15 0 0.270 0.270 0.280 0.260 0.280 470,000 127,200 0.2706 0.270 0.270 0.280 0.260 0.280 470,000 0.2706 -3.57%
1997-05-14 0 0.280 0.280 0.290 0.280 0.280 270,000 75,600 0.2800 0.280 0.280 0.290 0.280 0.280 270,000 0.2800 0.00%
1997-05-13 0 0.280 0.280 0.290 0.275 0.330 1,050,000 306,450 0.2919 0.280 0.280 0.290 0.275 0.330 1,050,000 0.2919 -12.50%
1997-05-12 0 0.320 0.270 0.320 0.280 0.350 1,218,000 409,250 0.3360 0.320 0.270 0.320 0.280 0.350 1,218,000 0.3360 29.55%
1997-05-09 0 0.247 0.247 0.270 - - 0 0 - 0.247 0.247 0.270 - - 0 - 11.26%
1997-05-08 0 0.222 0.222 - 0.202 0.218 580,000 119,680 0.2063 0.222 0.222 - 0.202 0.218 580,000 0.2063 11.00%
1997-05-07 0 0.200 0.200 - 0.200 0.200 94,400 18,660 0.1977 0.200 0.200 - 0.200 0.200 94,400 0.1977 2.04%
1997-05-06 0 0.196 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1997-05-05 0 0.196 - 0.200 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
1997-05-02 0 0.196 - 0.200 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
1997-05-01 0 0.196 0.196 - 0.196 0.200 508,000 99,880 0.1966 0.196 0.196 - 0.196 0.200 508,000 0.1966 -2.00%
1997-04-30 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1997-04-29 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1997-04-28 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1997-04-25 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1997-04-24 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1997-04-23 0 0.200 0.200 - 0.200 0.200 110,000 22,000 0.2000 0.200 0.200 - 0.200 0.200 110,000 0.2000 2.04%
1997-04-22 0 0.196 0.196 - 0.196 0.200 120,000 23,840 0.1987 0.196 0.196 - 0.196 0.200 120,000 0.1987 0.00%
1997-04-21 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - -2.00%
1997-04-18 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1997-04-17 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1997-04-16 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1997-04-15 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1997-04-14 0 0.200 - 0.240 0.200 0.200 10,000 2,000 0.2000 0.200 - 0.240 0.200 0.200 10,000 0.2000 -16.67%
1997-04-11 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1997-04-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1997-04-09 0 0.240 - 0.243 - - 0 0 - 0.240 - 0.243 - - 0 - 0.00%
1997-04-08 0 0.240 - 0.248 - - 0 0 - 0.240 - 0.248 - - 0 - 0.00%
1997-04-07 0 0.240 - 0.248 - - 0 0 - 0.240 - 0.248 - - 0 - 0.00%
1997-04-04 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-04-03 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1997-04-02 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-04-01 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-27 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1997-03-26 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-25 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-24 0 0.240 - - - - 6,000 1,140 0.1900 0.240 - - - - 6,000 0.1900 0.00%
1997-03-21 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-20 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-19 0 0.240 - - 0.240 0.240 100,000 24,000 0.2400 0.240 - - 0.240 0.240 100,000 0.2400 0.00%
1997-03-18 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-17 0 0.240 0.240 0.244 - - 0 0 - 0.240 0.240 0.244 - - 0 - 0.00%
1997-03-14 0 0.240 0.240 0.244 - - 0 0 - 0.240 0.240 0.244 - - 0 - 0.00%
1997-03-13 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
1997-03-12 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
1997-03-11 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-10 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-07 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-06 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-05 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1997-03-04 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
1997-03-03 0 0.250 - 0.250 - - 200,000 50,000 0.2500 0.250 - 0.250 - - 200,000 0.2500 0.00%
1997-02-28 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
1997-02-27 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
1997-02-26 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -10.71%
1997-02-25 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-02-24 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1997-02-21 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1997-02-20 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1997-02-19 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1997-02-18 0 0.280 - 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 - 0.280 0.280 0.280 50,000 0.2800 0.00%
1997-02-17 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1997-02-14 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1997-02-13 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1997-02-12 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-02-11 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1997-02-10 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-02-05 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1997-02-04 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1997-02-03 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-01-31 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-01-30 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-01-29 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
1997-01-28 0 0.280 - 0.300 0.260 0.280 90,000 24,600 0.2733 0.280 - 0.300 0.260 0.280 90,000 0.2733 0.00%
1997-01-27 0 0.280 0.260 0.345 0.280 0.280 400,000 112,000 0.2800 0.280 0.260 0.345 0.280 0.280 400,000 0.2800 12.00%
1997-01-24 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
1997-01-23 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1997-01-22 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1997-01-21 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1997-01-20 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
1997-01-17 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1997-01-16 0 0.250 - 0.250 0.250 0.260 150,000 38,500 0.2567 0.250 - 0.250 0.250 0.260 150,000 0.2567 -10.71%
1997-01-15 0 0.280 - 0.280 - - 2,100 420 0.2000 0.280 - 0.280 - - 2,100 0.2000 0.00%
1997-01-14 0 0.280 0.250 - - - 0 0 - 0.280 0.250 - - - 0 - 0.00%
1997-01-13 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - -3.45%
1997-01-10 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
1997-01-09 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
1997-01-08 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
1997-01-07 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1997-01-06 0 0.290 0.270 - 0.270 0.290 80,000 22,600 0.2825 0.290 0.270 - 0.270 0.290 80,000 0.2825 11.54%
1997-01-03 0 0.260 0.255 0.260 0.255 0.270 156,000 40,330 0.2585 0.260 0.255 0.260 0.255 0.270 156,000 0.2585 4.00%
1997-01-02 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 - 0.250 0.250 20,000 0.2500 0.00%
1996-12-31 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1996-12-30 0 0.250 - 0.290 0.250 0.270 166,000 42,400 0.2554 0.250 - 0.290 0.250 0.270 166,000 0.2554 -16.67%
1996-12-27 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1996-12-24 0 0.300 - 0.300 0.300 0.300 220,000 66,000 0.3000 0.300 - 0.300 0.300 0.300 220,000 0.3000 0.00%
1996-12-23 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1996-12-20 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1996-12-19 0 0.300 0.300 0.320 0.300 0.310 494,000 151,920 0.3075 0.300 0.300 0.320 0.300 0.310 494,000 0.3075 0.00%
1996-12-18 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1996-12-17 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
1996-12-16 0 0.300 0.290 0.335 - - 0 0 - 0.300 0.290 0.335 - - 0 - 0.00%
1996-12-13 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
1996-12-12 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
1996-12-11 0 0.300 - 0.350 0.300 0.300 100,000 30,000 0.3000 0.300 - 0.350 0.300 0.300 100,000 0.3000 -3.23%
1996-12-10 0 0.310 0.310 0.340 0.310 0.370 3,070,000 1,054,850 0.3436 0.310 0.310 0.340 0.310 0.370 3,070,000 0.3436 -6.06%
1996-12-09 0 0.330 0.320 0.335 0.330 0.330 50,000 16,500 0.3300 0.330 0.320 0.335 0.330 0.330 50,000 0.3300 4.76%
1996-12-06 0 0.315 - 0.330 - - 0 0 - 0.315 - 0.330 - - 0 - 0.00%
1996-12-05 0 0.315 - 0.325 - - 0 0 - 0.315 - 0.325 - - 0 - 0.00%
1996-12-04 0 0.315 0.300 0.315 0.315 0.315 100,000 31,500 0.3150 0.315 0.300 0.315 0.315 0.315 100,000 0.3150 -4.55%
1996-12-03 0 0.330 0.325 0.340 0.330 0.370 974,400 333,932 0.3427 0.330 0.325 0.340 0.330 0.370 974,400 0.3427 -10.81%
1996-12-02 0 0.370 0.360 0.370 0.330 0.385 1,672,000 615,900 0.3684 0.370 0.360 0.370 0.330 0.385 1,672,000 0.3684 10.45%
1996-11-29 0 0.335 - 0.340 0.330 0.335 450,000 149,450 0.3321 0.335 - 0.340 0.330 0.335 450,000 0.3321 1.52%
1996-11-28 0 0.330 - 0.335 0.330 0.330 150,000 49,500 0.3300 0.330 - 0.335 0.330 0.330 150,000 0.3300 6.45%
1996-11-27 0 0.310 - 0.330 - - 0 0 - 0.310 - 0.330 - - 0 - 0.00%
1996-11-26 0 0.310 0.290 0.330 0.290 0.310 70,000 21,500 0.3071 0.310 0.290 0.330 0.290 0.310 70,000 0.3071 6.90%
1996-11-25 0 0.290 0.310 - 0.250 0.290 1,120,000 288,000 0.2571 0.290 0.310 - 0.250 0.290 1,120,000 0.2571 -6.45%
1996-11-22 0 0.310 0.285 0.330 0.290 0.310 370,000 110,500 0.2986 0.310 0.285 0.330 0.290 0.310 370,000 0.2986 3.33%
1996-11-21 0 0.300 0.290 0.300 0.285 0.300 144,000 41,180 0.2860 0.300 0.290 0.300 0.285 0.300 144,000 0.2860 0.00%
1996-11-20 0 0.300 0.295 0.320 0.290 0.300 190,000 56,200 0.2958 0.300 0.295 0.320 0.290 0.300 190,000 0.2958 0.00%
1996-11-19 0 0.300 0.285 0.315 - - 2,800 616 0.2200 0.300 0.285 0.315 - - 2,800 0.2200 0.00%
1996-11-18 0 0.300 0.290 - 0.290 0.300 160,000 47,400 0.2963 0.300 0.290 - 0.290 0.300 160,000 0.2963 3.45%
1996-11-15 0 0.290 0.290 - 0.290 0.290 190,000 55,100 0.2900 0.290 0.290 - 0.290 0.290 190,000 0.2900 0.00%
1996-11-14 0 0.290 0.285 0.300 0.290 0.290 240,000 69,600 0.2900 0.290 0.285 0.300 0.290 0.290 240,000 0.2900 -1.69%
1996-11-13 0 0.295 0.290 0.300 0.295 0.295 200,000 59,000 0.2950 0.295 0.290 0.300 0.295 0.295 200,000 0.2950 1.72%
1996-11-12 0 0.290 0.290 0.325 0.290 0.300 50,000 14,800 0.2960 0.290 0.290 0.325 0.290 0.300 50,000 0.2960 -4.92%
1996-11-11 0 0.305 0.305 0.315 0.305 0.350 1,960,000 653,500 0.3334 0.305 0.305 0.315 0.305 0.350 1,960,000 0.3334 1.67%
1996-11-08 0 0.300 0.275 - 0.270 0.300 1,060,000 296,200 0.2794 0.300 0.275 - 0.270 0.300 1,060,000 0.2794 7.14%
1996-11-07 0 0.280 0.280 0.300 0.280 0.290 882,100 247,883 0.2810 0.280 0.280 0.300 0.280 0.290 882,100 0.2810 -9.68%
1996-11-06 0 0.310 0.310 0.325 0.310 0.355 420,000 139,100 0.3312 0.310 0.310 0.325 0.310 0.355 420,000 0.3312 -6.06%
1996-11-05 0 0.330 0.330 0.335 0.310 0.345 1,530,000 497,700 0.3253 0.330 0.330 0.335 0.310 0.345 1,530,000 0.3253 0.00%
1996-11-04 0 0.330 0.330 0.350 0.300 0.365 3,440,000 1,161,350 0.3376 0.330 0.330 0.350 0.300 0.365 3,440,000 0.3376 -1.49%
1996-11-01 0 0.335 0.330 0.350 0.330 0.430 9,654,103 3,854,913 0.3993 0.335 0.330 0.350 0.330 0.430 9,654,103 0.3993 -18.29%
1996-10-31 0 0.410 0.410 0.415 0.350 0.430 3,146,400 1,299,258 0.4129 0.410 0.410 0.415 0.350 0.430 3,146,400 0.4129 17.14%
1996-10-30 0 0.350 0.320 0.350 0.280 0.350 2,423,577 716,774 0.2958 0.350 0.320 0.350 0.280 0.350 2,423,577 0.2958 16.67%
1996-10-29 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1996-10-28 0 0.300 0.300 0.305 0.280 0.310 1,130,000 326,250 0.2887 0.300 0.300 0.305 0.280 0.310 1,130,000 0.2887 9.09%
1996-10-25 0 0.275 0.275 0.295 0.260 0.285 633,528 173,456 0.2738 0.275 0.275 0.295 0.260 0.285 633,528 0.2738 11.34%
1996-10-24 0 0.247 0.242 - 0.218 0.247 1,110,000 258,700 0.2331 0.247 0.242 - 0.218 0.247 1,110,000 0.2331 13.30%
1996-10-23 0 0.218 0.218 - 0.200 0.214 500,000 103,050 0.2061 0.218 0.218 - 0.200 0.214 500,000 0.2061 9.00%
1996-10-22 0 0.200 0.200 - 0.190 0.200 240,000 47,750 0.1990 0.200 0.200 - 0.190 0.200 240,000 0.1990 7.53%
1996-10-18 0 0.186 0.186 - - - 4,000 480 0.1200 0.186 0.186 - - - 4,000 0.1200 1.64%
1996-10-17 0 0.183 0.183 - 0.176 0.183 420,000 75,260 0.1792 0.183 0.183 - 0.176 0.183 420,000 0.1792 2.23%
1996-10-16 0 0.179 0.168 0.179 0.171 0.179 400,000 68,700 0.1718 0.179 0.168 0.179 0.171 0.179 400,000 0.1718 2.29%
1996-10-15 0 0.175 - 0.179 0.175 0.175 802,000 140,260 0.1749 0.175 - 0.179 0.175 0.175 802,000 0.1749 -2.23%
1996-10-14 0 0.179 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1996-10-11 0 0.179 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1996-10-10 0 0.179 - 0.179 0.178 0.180 310,000 55,740 0.1798 0.179 - 0.179 0.178 0.180 310,000 0.1798 -10.50%
1996-10-09 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1996-10-08 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1996-10-07 0 0.200 - 0.202 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
1996-10-04 0 0.200 - 0.200 0.195 0.200 20,000 3,950 0.1975 0.200 - 0.200 0.195 0.200 20,000 0.1975 0.00%
1996-10-03 0 0.200 - 0.200 0.200 0.200 10,000 2,000 0.2000 0.200 - 0.200 0.200 0.200 10,000 0.2000 11.11%
1996-10-02 0 0.180 - - 0.180 0.180 300,000 54,000 0.1800 0.180 - - 0.180 0.180 300,000 0.1800 5.88%
1996-10-01 0 0.170 - 0.170 0.170 0.170 10,000 1,700 0.1700 0.170 - 0.170 0.170 0.170 10,000 0.1700 30.77%
1996-09-30 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
1996-09-27 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1996-09-26 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1996-09-25 0 0.130 0.130 - 0.130 0.130 150,000 19,500 0.1300 0.130 0.130 - 0.130 0.130 150,000 0.1300 0.00%
1996-09-24 0 0.130 - 0.133 - - 0 0 - 0.130 - 0.133 - - 0 - 0.00%
1996-09-23 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1996-09-20 0 0.130 0.130 - - - 0 0 - 0.130 0.130 - - - 0 - 14.04%
1996-09-19 0 0.114 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1996-09-18 0 0.114 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1996-09-17 0 0.114 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1996-09-16 0 0.114 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1996-09-13 0 0.114 - 0.114 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
1996-09-12 0 0.114 - 0.114 0.114 0.114 60,000 6,840 0.1140 0.114 - 0.114 0.114 0.114 60,000 0.1140 3.64%
1996-09-11 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1996-09-10 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1996-09-09 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1996-09-06 0 0.110 0.096 - 0.092 0.110 510,000 52,020 0.1020 0.110 0.096 - 0.092 0.110 510,000 0.1020 -6.78%
1996-09-05 0 0.118 - 0.122 - - 0 0 - 0.118 - 0.122 - - 0 - 0.00%
1996-09-04 0 0.118 - 0.122 0.118 0.118 50,000 5,900 0.1180 0.118 - 0.122 0.118 0.118 50,000 0.1180 -7.81%
1996-09-03 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1996-09-02 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1996-08-30 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - -5.19%
1996-08-29 0 0.135 - 0.138 - - 0 0 - 0.135 - 0.138 - - 0 - 0.00%
1996-08-28 0 0.135 - - 0.135 0.135 100,000 13,500 0.1350 0.135 - - 0.135 0.135 100,000 0.1350 2.27%
1996-08-27 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1996-08-23 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1996-08-22 0 0.132 - 0.136 - - 0 0 - 0.132 - 0.136 - - 0 - 0.00%
1996-08-21 0 0.132 - 0.133 - - 0 0 - 0.132 - 0.133 - - 0 - 0.00%
1996-08-20 0 0.132 - 0.136 - - 0 0 - 0.132 - 0.136 - - 0 - 0.00%
1996-08-19 0 0.132 - 0.140 - - 0 0 - 0.132 - 0.140 - - 0 - 0.00%
1996-08-16 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1996-08-15 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1996-08-14 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1996-08-13 0 0.132 - 0.136 - - 0 0 - 0.132 - 0.136 - - 0 - 0.00%
1996-08-12 0 0.132 - 0.136 - - 0 0 - 0.132 - 0.136 - - 0 - 0.00%
1996-08-09 0 0.132 - 0.136 - - 0 0 - 0.132 - 0.136 - - 0 - 0.00%
1996-08-08 0 0.132 - 0.136 - - 0 0 - 0.132 - 0.136 - - 0 - 0.00%
1996-08-07 0 0.132 0.142 0.143 0.132 0.136 50,000 6,720 0.1344 0.132 0.142 0.143 0.132 0.136 50,000 0.1344 -5.71%
1996-08-06 0 0.140 - 0.143 - - 0 0 - 0.140 - 0.143 - - 0 - 0.00%
1996-08-05 0 0.140 - 0.144 - - 0 0 - 0.140 - 0.144 - - 0 - 0.00%
1996-08-02 0 0.140 - 0.143 - - 0 0 - 0.140 - 0.143 - - 0 - 0.00%
1996-08-01 0 0.140 - 0.142 - - 0 0 - 0.140 - 0.142 - - 0 - 0.00%
1996-07-31 0 0.140 - 0.143 - - 0 0 - 0.140 - 0.143 - - 0 - 0.00%
1996-07-30 0 0.140 - 0.140 - - 90,000 12,600 0.1400 0.140 - 0.140 - - 90,000 0.1400 -2.78%
1996-07-29 0 0.144 - 0.144 0.149 0.149 10,000 1,490 0.1490 0.144 - 0.144 0.149 0.149 10,000 0.1490 -5.26%
1996-07-26 0 0.152 0.154 - - - 100,000 15,000 0.1500 0.152 0.154 - - - 100,000 0.1500 0.00%
1996-07-25 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - -0.65%
1996-07-24 0 0.153 0.135 0.153 0.128 0.176 1,530,000 240,190 0.1570 0.153 0.135 0.153 0.128 0.176 1,530,000 0.1570 21.43%
1996-07-23 0 0.126 - 0.126 0.126 0.134 300,000 39,330 0.1311 0.126 - 0.126 0.126 0.134 300,000 0.1311 -3.08%
1996-07-22 0 0.130 - - 0.130 0.131 600,000 78,200 0.1303 0.130 - - 0.130 0.131 600,000 0.1303 0.00%
1996-07-19 0 0.130 0.130 0.131 0.130 0.130 130,000 16,900 0.1300 0.130 0.130 0.131 0.130 0.130 130,000 0.1300 -1.52%
1996-07-18 0 0.132 - 0.132 0.132 0.134 120,000 15,880 0.1323 0.132 - 0.132 0.132 0.134 120,000 0.1323 -2.94%
1996-07-17 0 0.136 - 0.136 - - 0 0 - 0.136 - 0.136 - - 0 - -1.45%
1996-07-16 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - -2.82%
1996-07-15 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - -5.33%
1996-07-12 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1996-07-11 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1996-07-10 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1996-07-09 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1996-07-08 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1996-07-05 0 0.150 - 0.154 - - 0 0 - 0.150 - 0.154 - - 0 - 0.00%
1996-07-04 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1996-07-03 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1996-07-02 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1996-07-01 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1996-06-28 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1996-06-27 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -1.32%
1996-06-26 0 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1996-06-25 0 0.152 - 0.156 - - 0 0 - 0.152 - 0.156 - - 0 - 0.00%
1996-06-24 0 0.152 - 0.156 - - 0 0 - 0.152 - 0.156 - - 0 - 0.00%
1996-06-21 0 0.152 - 0.152 0.152 0.152 50,000 7,600 0.1520 0.152 - 0.152 0.152 0.152 50,000 0.1520 -2.56%
1996-06-19 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1996-06-18 0 0.156 - 0.156 - - 6,000 780 0.1300 0.156 - 0.156 - - 6,000 0.1300 0.00%
1996-06-14 0 0.156 - 0.160 - - 0 0 - 0.156 - 0.160 - - 0 - 0.00%
1996-06-13 0 0.156 - 0.160 - - 0 0 - 0.156 - 0.160 - - 0 - 0.00%
1996-06-12 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1996-06-11 0 0.156 - 0.160 - - 0 0 - 0.156 - 0.160 - - 0 - 0.00%
1996-06-10 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1996-06-07 0 0.156 - 0.160 - - 0 0 - 0.156 - 0.160 - - 0 - 0.00%
1996-06-06 0 0.156 - 0.158 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
1996-06-05 0 0.156 0.156 0.160 0.156 0.158 210,200 33,100 0.1575 0.156 0.156 0.160 0.156 0.158 210,200 0.1575 -1.27%
1996-06-04 0 0.158 0.156 0.165 0.152 0.165 1,553,000 241,060 0.1552 0.158 0.156 0.165 0.152 0.165 1,553,000 0.1552 3.27%
1996-06-03 0 0.153 0.153 - 0.152 0.156 290,000 44,580 0.1537 0.153 0.153 - 0.152 0.156 290,000 0.1537 -4.37%
1996-05-31 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1996-05-30 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1996-05-29 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1996-05-28 0 0.160 - 0.164 - - 0 0 - 0.160 - 0.164 - - 0 - 0.00%
1996-05-27 0 0.160 - 0.164 - - 0 0 - 0.160 - 0.164 - - 0 - 0.00%
1996-05-24 0 0.160 0.062 - - - 0 0 - 0.160 0.062 - - - 0 - 0.00%
1996-05-23 0 0.160 0.071 0.164 - - 0 0 - 0.160 0.071 0.164 - - 0 - 0.00%
1996-05-22 0 0.160 0.063 0.160 - - 0 0 - 0.160 0.063 0.160 - - 0 - -4.76%
1996-05-21 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1996-05-20 0 0.168 - 0.172 - - 0 0 - 0.168 - 0.172 - - 0 - 0.00%
1996-05-17 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - -1.18%
1996-05-16 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1996-05-15 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1996-05-14 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1996-05-13 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -1.16%
1996-05-10 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1996-05-09 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1996-05-08 0 0.172 - 0.176 - - 2,000 200 0.1000 0.172 - 0.176 - - 2,000 0.1000 0.00%
1996-05-07 0 0.172 - 0.180 - - 0 0 - 0.172 - 0.180 - - 0 - 0.00%
1996-05-06 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - -4.44%
1996-05-03 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1996-05-02 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1996-05-01 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1996-04-30 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1996-04-29 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1996-04-26 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -2.17%
1996-04-25 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - -0.54%
1996-04-24 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - -1.60%
1996-04-23 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1996-04-22 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1996-04-19 0 0.188 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1996-04-18 0 0.188 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1996-04-17 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - -1.05%
1996-04-16 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1996-04-15 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1996-04-12 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1996-04-11 0 0.190 - 0.194 - - 0 0 - 0.190 - 0.194 - - 0 - 0.00%
1996-04-10 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -2.06%
1996-04-09 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-04-03 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-04-02 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-04-01 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-03-29 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-03-28 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1996-03-27 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-03-26 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-03-25 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1996-03-22 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1996-03-21 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1996-03-20 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-03-19 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-03-18 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-03-15 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1996-03-14 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-03-13 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-03-12 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1996-03-11 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-03-08 0 0.194 0.150 0.194 - - 0 0 - 0.194 0.150 0.194 - - 0 - 0.00%
1996-03-07 0 0.194 0.122 0.194 - - 821 82 0.0999 0.194 0.122 0.194 - - 821 0.0999 0.00%
1996-03-06 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1996-03-05 0 0.194 0.142 0.194 - - 0 0 - 0.194 0.142 0.194 - - 0 - 0.00%
1996-03-04 0 0.194 0.131 0.198 - - 0 0 - 0.194 0.131 0.198 - - 0 - 0.00%
1996-03-01 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-02-29 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-02-28 0 0.194 - 0.198 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
1996-02-27 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-02-26 0 0.194 - 0.200 - - 0 0 - 0.194 - 0.200 - - 0 - 0.00%
1996-02-23 0 0.194 - 0.200 - - 0 0 - 0.194 - 0.200 - - 0 - 0.00%
1996-02-22 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-02-16 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1996-02-15 0 0.194 - 0.200 - - 0 0 - 0.194 - 0.200 - - 0 - 0.00%
1996-02-14 0 0.194 - 0.200 - - 0 0 - 0.194 - 0.200 - - 0 - 0.00%
1996-02-13 0 0.194 - 0.194 - - 4,000 480 0.1200 0.194 - 0.194 - - 4,000 0.1200 -1.52%
1996-02-12 0 0.197 - 0.200 - - 0 0 - 0.197 - 0.200 - - 0 - 0.00%
1996-02-09 0 0.197 - 0.214 - - 0 0 - 0.197 - 0.214 - - 0 - 0.00%
1996-02-08 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1996-02-07 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1996-02-06 0 0.197 0.194 - - - 0 0 - 0.197 0.194 - - - 0 - 0.00%
1996-02-05 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1996-02-02 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1996-02-01 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1996-01-31 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1996-01-30 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1996-01-29 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1996-01-26 0 0.197 0.193 - - - 0 0 - 0.197 0.193 - - - 0 - 0.00%
1996-01-25 0 0.197 0.197 - 0.188 0.196 210,000 40,120 0.1910 0.197 0.197 - 0.188 0.196 210,000 0.1910 7.07%
1996-01-24 0 0.184 0.180 - 0.180 0.184 120,000 22,000 0.1833 0.184 0.180 - 0.180 0.184 120,000 0.1833 2.22%
1996-01-23 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1996-01-22 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
1996-01-19 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1996-01-18 0 0.180 0.175 - 0.180 0.180 70,000 12,600 0.1800 0.180 0.175 - 0.180 0.180 70,000 0.1800 -1.64%
1996-01-17 0 0.183 0.180 - - - 0 0 - 0.183 0.180 - - - 0 - 0.00%
1996-01-16 0 0.183 0.183 - 0.183 0.183 20,000 3,660 0.1830 0.183 0.183 - 0.183 0.183 20,000 0.1830 -2.14%
1996-01-15 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
1996-01-12 0 0.187 - - 0.187 0.187 180,000 33,660 0.1870 0.187 - - 0.187 0.187 180,000 0.1870 0.00%
1996-01-11 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1996-01-10 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
1996-01-09 0 0.187 - 0.187 0.187 0.187 106,302 19,582 0.1842 0.187 - 0.187 0.187 0.187 106,302 0.1842 -1.06%
1996-01-08 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1996-01-05 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1996-01-04 0 0.189 0.150 - - - 0 0 - 0.189 0.150 - - - 0 - 0.00%
1996-01-03 0 0.189 0.150 - - - 4,000 320 0.0800 0.189 0.150 - - - 4,000 0.0800 0.00%
1996-01-02 0 0.189 0.150 - - - 0 0 - 0.189 0.150 - - - 0 - 0.00%
1995-12-29 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1995-12-28 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1995-12-27 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1995-12-22 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1995-12-21 0 0.189 - - 0.189 0.189 20,000 3,780 0.1890 0.189 - - 0.189 0.189 20,000 0.1890 -1.05%
1995-12-20 0 0.191 0.189 0.191 - - 0 0 - 0.191 0.189 0.191 - - 0 - 0.00%
1995-12-19 0 0.191 - 0.191 0.191 0.193 380,000 73,060 0.1923 0.191 - 0.191 0.191 0.193 380,000 0.1923 -4.50%
1995-12-18 0 0.200 0.198 0.248 0.200 0.200 50,000 10,000 0.2000 0.200 0.198 0.248 0.200 0.200 50,000 0.2000 -20.00%
1995-12-15 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1995-12-14 0 0.250 0.230 0.280 0.250 0.255 130,000 32,750 0.2519 0.250 0.230 0.280 0.250 0.255 130,000 0.2519 -7.41%
1995-12-13 0 0.270 0.255 0.275 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
1995-12-12 0 0.270 0.255 0.295 0.270 0.290 90,000 25,500 0.2833 0.270 0.255 0.295 0.270 0.290 90,000 0.2833 -3.57%
1995-12-11 0 0.280 0.260 0.290 0.280 0.280 80,000 22,400 0.2800 0.280 0.260 0.290 0.280 0.280 80,000 0.2800 -3.45%
1995-12-08 0 0.290 0.280 0.290 0.280 0.300 730,000 211,850 0.2902 0.290 0.280 0.290 0.280 0.300 730,000 0.2902 0.00%
1995-12-07 0 0.290 0.270 0.285 0.260 0.290 530,000 143,050 0.2699 0.290 0.270 0.285 0.260 0.290 530,000 0.2699 16.00%
1995-12-06 0 0.250 0.250 0.285 0.228 0.300 2,028,000 541,810 0.2672 0.250 0.250 0.285 0.228 0.300 2,028,000 0.2672 11.11%
1995-12-05 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1995-12-04 0 0.225 - 0.225 0.225 0.225 150,000 33,750 0.2250 0.225 - 0.225 0.225 0.225 150,000 0.2250 -0.88%
1995-12-01 0 0.227 0.227 0.228 0.200 0.202 160,000 34,900 0.2181 0.227 0.227 0.228 0.200 0.202 160,000 0.2181 -0.44%
1995-11-30 0 0.228 - 0.228 0.228 0.228 100,000 22,800 0.2280 0.228 - 0.228 0.228 0.228 100,000 0.2280 1.79%
1995-11-29 0 0.224 0.210 0.224 0.215 0.224 100,000 21,930 0.2193 0.224 0.210 0.224 0.215 0.224 100,000 0.2193 6.16%
1995-11-28 0 0.211 0.205 - 0.207 0.211 240,000 50,280 0.2095 0.211 0.205 - 0.207 0.211 240,000 0.2095 3.43%
1995-11-27 0 0.204 0.204 0.209 0.204 0.207 250,000 51,690 0.2068 0.204 0.204 0.209 0.204 0.207 250,000 0.2068 -0.49%
1995-11-24 0 0.205 0.204 0.207 0.198 0.205 430,000 87,520 0.2035 0.205 0.204 0.207 0.198 0.205 430,000 0.2035 2.50%
1995-11-23 0 0.200 0.200 0.202 0.196 0.206 1,990,000 399,040 0.2005 0.200 0.200 0.202 0.196 0.206 1,990,000 0.2005 4.17%
1995-11-22 0 0.192 0.192 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1995-11-21 0 0.192 0.190 - 0.192 0.192 300,000 57,600 0.1920 0.192 0.190 - 0.192 0.192 300,000 0.1920 0.00%
1995-11-20 0 0.192 0.186 - - - 0 0 - 0.192 0.186 - - - 0 - 0.00%
1995-11-17 0 0.192 0.192 - 0.190 0.192 150,000 28,700 0.1913 0.192 0.192 - 0.190 0.192 150,000 0.1913 0.00%
1995-11-16 0 0.192 0.192 - 0.190 0.192 170,000 32,540 0.1914 0.192 0.192 - 0.190 0.192 170,000 0.1914 -4.00%
1995-11-15 0 0.200 0.200 0.204 0.200 0.210 200,000 40,700 0.2035 0.200 0.200 0.204 0.200 0.210 200,000 0.2035 -2.91%
1995-11-14 0 0.206 0.202 - 0.196 0.206 470,000 94,730 0.2016 0.206 0.202 - 0.196 0.206 470,000 0.2016 5.10%
1995-11-13 0 0.196 - 0.200 0.196 0.196 38,400 7,056 0.1838 0.196 - 0.200 0.196 0.196 38,400 0.1838 -5.77%
1995-11-10 0 0.208 0.208 0.220 0.208 0.230 840,000 179,320 0.2135 0.208 0.208 0.220 0.208 0.230 840,000 0.2135 -13.33%
1995-11-09 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
1995-11-08 0 0.250 - 0.250 0.249 0.250 200,000 49,910 0.2496 0.250 - 0.250 0.249 0.250 200,000 0.2496 0.00%
1995-11-07 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1995-11-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1995-11-03 0 0.250 - 0.260 0.250 0.265 554,433 142,092 0.2563 0.250 - 0.260 0.250 0.265 554,433 0.2563 -10.71%
1995-11-02 0 0.280 0.270 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.270 0.280 0.280 0.280 50,000 0.2800 0.00%
1995-10-31 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1995-10-30 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
1995-10-27 0 0.280 0.300 0.305 0.280 0.280 78,033 21,207 0.2718 0.280 0.300 0.305 0.280 0.280 78,033 0.2718 -5.08%
1995-10-26 0 0.295 0.290 0.300 0.295 0.300 270,000 80,050 0.2965 0.295 0.290 0.300 0.295 0.300 270,000 0.2965 3.51%
1995-10-25 0 0.285 0.285 0.295 0.275 0.285 200,000 56,000 0.2800 0.285 0.285 0.295 0.275 0.285 200,000 0.2800 0.00%
1995-10-24 0 0.285 0.280 0.285 0.280 0.285 110,000 30,950 0.2814 0.285 0.280 0.285 0.280 0.285 110,000 0.2814 0.00%
1995-10-23 0 0.285 0.270 0.300 0.270 0.285 400,000 111,400 0.2785 0.285 0.270 0.300 0.270 0.285 400,000 0.2785 1.79%
1995-10-20 0 0.280 0.275 0.280 0.275 0.290 410,000 115,450 0.2816 0.280 0.275 0.280 0.275 0.290 410,000 0.2816 0.00%
1995-10-19 0 0.280 0.275 0.295 0.280 0.285 250,000 71,050 0.2842 0.280 0.275 0.295 0.280 0.285 250,000 0.2842 -5.08%
1995-10-18 0 0.295 0.290 0.315 0.295 0.300 100,000 29,650 0.2965 0.295 0.290 0.315 0.295 0.300 100,000 0.2965 -4.84%
1995-10-17 0 0.310 0.300 0.310 0.310 0.320 1,342,000 420,460 0.3133 0.310 0.300 0.310 0.310 0.320 1,342,000 0.3133 0.00%
1995-10-16 0 0.310 0.300 0.310 0.305 0.310 220,000 67,350 0.3061 0.310 0.300 0.310 0.305 0.310 220,000 0.3061 -3.12%
1995-10-13 0 0.320 0.310 0.320 0.305 0.320 440,000 139,300 0.3166 0.320 0.310 0.320 0.305 0.320 440,000 0.3166 4.92%
1995-10-12 0 0.305 0.300 0.325 0.305 0.320 1,010,000 318,650 0.3155 0.305 0.300 0.325 0.305 0.320 1,010,000 0.3155 -4.69%
1995-10-11 0 0.320 0.310 0.320 0.320 0.345 3,962,389 1,337,297 0.3375 0.320 0.310 0.320 0.320 0.345 3,962,389 0.3375 3.23%
1995-10-10 0 0.310 0.300 0.340 0.310 0.315 430,000 133,950 0.3115 0.310 0.300 0.340 0.310 0.315 430,000 0.3115 -6.06%
1995-10-09 0 0.330 0.325 0.340 0.330 0.350 1,204,000 408,950 0.3397 0.330 0.325 0.340 0.330 0.350 1,204,000 0.3397 -2.94%
1995-10-06 0 0.340 0.340 0.350 0.340 0.350 360,000 123,900 0.3442 0.340 0.340 0.350 0.340 0.350 360,000 0.3442 -2.86%
1995-10-05 0 0.350 0.350 0.355 0.350 0.350 140,000 49,000 0.3500 0.350 0.350 0.355 0.350 0.350 140,000 0.3500 0.00%
1995-10-04 0 0.350 0.350 0.365 0.350 0.360 290,000 104,000 0.3586 0.350 0.350 0.365 0.350 0.360 290,000 0.3586 -4.11%
1995-10-03 0 0.365 0.345 0.385 - - 0 0 - 0.365 0.345 0.385 - - 0 - 0.00%
1995-10-02 0 0.365 0.355 0.385 - - 150,000 57,000 0.3800 0.365 0.355 0.385 - - 150,000 0.3800 0.00%
1995-09-29 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
1995-09-28 0 0.365 0.365 0.380 0.365 0.365 140,000 51,100 0.3650 0.365 0.365 0.380 0.365 0.365 140,000 0.3650 -1.35%
1995-09-27 0 0.370 0.355 0.380 0.370 0.420 930,000 366,800 0.3944 0.370 0.355 0.380 0.370 0.420 930,000 0.3944 2.78%
1995-09-26 0 0.360 0.355 0.360 0.330 0.360 550,000 193,400 0.3516 0.360 0.355 0.360 0.330 0.360 550,000 0.3516 5.88%
1995-09-25 0 0.340 0.340 - 0.330 0.350 140,000 48,000 0.3429 0.340 0.340 - 0.330 0.350 140,000 0.3429 -2.86%
1995-09-22 0 0.350 0.350 0.385 0.350 0.360 114,000 40,140 0.3521 0.350 0.350 0.385 0.350 0.360 114,000 0.3521 -2.78%
1995-09-21 0 0.360 0.350 0.360 0.360 0.395 884,000 332,200 0.3758 0.360 0.350 0.360 0.360 0.395 884,000 0.3758 -2.70%
1995-09-20 0 0.370 0.370 0.390 0.370 0.400 250,000 95,500 0.3820 0.370 0.370 0.390 0.370 0.400 250,000 0.3820 0.00%
1995-09-19 0 0.370 0.355 0.370 0.350 0.370 200,000 72,000 0.3600 0.370 0.355 0.370 0.350 0.370 200,000 0.3600 0.00%
1995-09-18 0 0.370 0.370 0.380 0.370 0.400 570,000 218,500 0.3833 0.370 0.370 0.380 0.370 0.400 570,000 0.3833 -7.50%
1995-09-15 0 0.400 0.400 0.420 0.395 0.405 320,000 128,550 0.4017 0.400 0.400 0.420 0.395 0.405 320,000 0.4017 -4.76%
1995-09-14 0 0.420 0.415 0.425 0.415 0.430 480,000 201,100 0.4190 0.420 0.415 0.425 0.415 0.430 480,000 0.4190 0.00%
1995-09-13 0 0.420 0.415 0.425 0.420 0.465 2,996,000 1,311,280 0.4377 0.420 0.415 0.425 0.420 0.465 2,996,000 0.4377 -4.55%
1995-09-12 0 0.440 0.435 0.450 0.420 0.460 5,211,695 2,303,789 0.4420 0.440 0.435 0.450 0.420 0.460 5,211,695 0.4420 8.64%
1995-09-11 0 0.405 0.400 0.415 0.395 0.415 910,000 367,100 0.4034 0.405 0.400 0.415 0.395 0.415 910,000 0.4034 -1.22%
1995-09-08 0 0.410 0.405 0.415 0.410 0.470 5,048,601 2,185,460 0.4329 0.410 0.405 0.415 0.410 0.470 5,048,601 0.4329 -6.82%
1995-09-07 0 0.440 0.435 0.445 0.370 0.450 6,586,000 2,696,050 0.4094 0.440 0.435 0.445 0.370 0.450 6,586,000 0.4094 18.92%
1995-09-06 0 0.370 0.350 0.375 0.350 0.445 6,667,647 2,719,880 0.4079 0.370 0.350 0.375 0.350 0.445 6,667,647 0.4079 15.63%
1995-09-05 0 0.320 - 0.330 0.320 0.340 888,000 291,940 0.3288 0.320 - 0.330 0.320 0.340 888,000 0.3288 -4.48%
1995-09-04 0 0.335 0.335 0.350 0.320 0.330 60,000 19,700 0.3283 0.335 0.335 0.350 0.320 0.330 60,000 0.3283 1.52%
1995-09-01 0 0.330 0.330 0.350 0.325 0.350 1,700,000 567,450 0.3338 0.330 0.330 0.350 0.325 0.350 1,700,000 0.3338 -2.94%
1995-08-31 0 0.340 0.340 0.350 0.340 0.350 380,000 130,220 0.3427 0.340 0.340 0.350 0.340 0.350 380,000 0.3427 -9.33%
1995-08-30 0 0.375 0.340 0.380 0.310 0.375 1,360,000 484,560 0.3563 0.375 0.340 0.380 0.310 0.375 1,360,000 0.3563 11.94%
1995-08-29 0 0.335 0.315 0.350 0.255 0.400 3,164,659 1,053,089 0.3328 0.335 0.315 0.350 0.255 0.400 3,164,659 0.3328

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top