GALAXY ENTERTAINMENT GROUP LIMITED: Wrnt due 1996-12-31

Exchange Code Listed Last trade Delisted
HK Main 00379  1995-11-02  1996-12-20  1997-01-02
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
1996-12-31 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-12-30 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-12-27 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-12-24 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-12-23 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1996-12-20 0 0.430 0.430 0.450 0.425 0.435 361,200 151,584 0.4197 0.430 0.430 0.450 0.425 0.435 361,200 0.4197 2.38%
1996-12-19 0 0.420 0.420 0.450 0.410 0.440 831,600 347,992 0.4185 0.420 0.420 0.450 0.410 0.440 831,600 0.4185 -4.55%
1996-12-18 0 0.440 0.440 0.470 0.400 0.450 579,200 250,748 0.4329 0.440 0.440 0.470 0.400 0.450 579,200 0.4329 10.00%
1996-12-17 0 0.400 0.385 0.440 0.380 0.400 102,000 38,460 0.3771 0.400 0.385 0.440 0.380 0.400 102,000 0.3771 -4.76%
1996-12-16 0 0.420 0.400 0.420 0.420 0.420 111,600 46,176 0.4138 0.420 0.400 0.420 0.420 0.420 111,600 0.4138 2.44%
1996-12-13 0 0.410 0.400 0.420 - - 4,000 1,080 0.2700 0.410 0.400 0.420 - - 4,000 0.2700 0.00%
1996-12-12 0 0.410 0.410 - 0.390 0.410 94,000 35,900 0.3819 0.410 0.410 - 0.390 0.410 94,000 0.3819 -10.87%
1996-12-11 0 0.460 - 0.450 0.450 0.480 86,800 39,020 0.4495 0.460 - 0.450 0.450 0.480 86,800 0.4495 -2.13%
1996-12-10 0 0.470 0.470 0.490 0.450 0.470 245,600 110,504 0.4499 0.470 0.470 0.490 0.450 0.470 245,600 0.4499 6.82%
1996-12-09 0 0.440 0.450 0.460 0.380 0.440 172,000 72,416 0.4210 0.440 0.450 0.460 0.380 0.440 172,000 0.4210 4.76%
1996-12-06 0 0.420 0.420 0.440 0.420 0.460 162,400 69,864 0.4302 0.420 0.420 0.440 0.420 0.460 162,400 0.4302 -10.64%
1996-12-05 0 0.470 0.470 0.490 0.470 0.490 138,000 63,860 0.4628 0.470 0.470 0.490 0.470 0.490 138,000 0.4628 -6.00%
1996-12-04 0 0.500 - 0.500 0.510 0.540 200,200 104,910 0.5240 0.500 - 0.500 0.510 0.540 200,200 0.5240 -1.96%
1996-12-03 0 0.510 0.510 0.560 0.420 0.530 646,800 296,312 0.4581 0.510 0.510 0.560 0.420 0.530 646,800 0.4581 41.67%
1996-12-02 0 0.360 0.360 0.405 0.320 0.350 104,000 34,700 0.3337 0.360 0.360 0.405 0.320 0.350 104,000 0.3337 -8.86%
1996-11-29 0 0.395 0.320 - - - 4,000 1,200 0.3000 0.395 0.320 - - - 4,000 0.3000 0.00%
1996-11-28 0 0.395 0.395 0.410 0.395 0.440 200,000 82,300 0.4115 0.395 0.395 0.410 0.395 0.440 200,000 0.4115 -5.95%
1996-11-27 0 0.420 0.420 0.430 0.420 0.440 182,000 75,440 0.4145 0.420 0.420 0.430 0.420 0.440 182,000 0.4145 5.00%
1996-11-26 0 0.400 0.360 0.400 0.390 0.400 44,000 16,920 0.3845 0.400 0.360 0.400 0.390 0.400 44,000 0.3845 12.68%
1996-11-25 0 0.355 0.350 0.370 0.350 0.350 32,000 10,600 0.3313 0.355 0.350 0.370 0.350 0.350 32,000 0.3313 -4.05%
1996-11-22 0 0.370 - 0.410 - - 4,000 1,200 0.3000 0.370 - 0.410 - - 4,000 0.3000 0.00%
1996-11-21 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -7.50%
1996-11-20 0 0.400 0.340 0.400 0.395 0.400 103,600 40,830 0.3941 0.400 0.340 0.400 0.395 0.400 103,600 0.3941 5.26%
1996-11-19 0 0.380 - 0.390 0.380 0.400 272,000 106,680 0.3922 0.380 - 0.390 0.380 0.400 272,000 0.3922 2.70%
1996-11-18 0 0.370 0.350 0.370 0.350 0.390 48,000 17,640 0.3675 0.370 0.350 0.370 0.350 0.390 48,000 0.3675 5.71%
1996-11-15 0 0.350 0.330 0.350 0.330 0.350 118,000 40,300 0.3415 0.350 0.330 0.350 0.330 0.350 118,000 0.3415 0.00%
1996-11-14 0 0.350 - 0.350 0.335 0.370 234,000 84,550 0.3613 0.350 - 0.350 0.335 0.370 234,000 0.3613 0.00%
1996-11-13 0 0.350 0.320 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.320 0.350 0.350 0.350 20,000 0.3500 -5.41%
1996-11-12 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
1996-11-11 0 0.370 0.330 0.370 - - 12,000 3,240 0.2700 0.370 0.330 0.370 - - 12,000 0.2700 0.00%
1996-11-08 0 0.370 0.315 0.370 - - 10,800 2,808 0.2600 0.370 0.315 0.370 - - 10,800 0.2600 -5.13%
1996-11-07 0 0.390 - 0.390 0.410 0.410 160,000 65,600 0.4100 0.390 - 0.390 0.410 0.410 160,000 0.4100 -2.50%
1996-11-06 0 0.400 0.360 0.400 0.380 0.400 240,000 95,000 0.3958 0.400 0.360 0.400 0.380 0.400 240,000 0.3958 25.00%
1996-11-05 0 0.320 0.270 0.375 0.320 0.320 104,000 33,000 0.3173 0.320 0.270 0.375 0.320 0.320 104,000 0.3173 -5.88%
1996-11-04 0 0.340 0.290 0.360 - - 0 0 - 0.340 0.290 0.360 - - 0 - 0.00%
1996-11-01 0 0.340 0.340 0.360 0.340 0.340 62,000 20,900 0.3371 0.340 0.340 0.360 0.340 0.340 62,000 0.3371 6.25%
1996-10-31 0 0.320 0.310 - 0.300 0.320 32,000 9,840 0.3075 0.320 0.310 - 0.300 0.320 32,000 0.3075 6.67%
1996-10-30 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 - 0.300 0.300 10,000 0.3000 3.45%
1996-10-29 0 0.290 0.280 0.360 0.290 0.290 64,000 18,280 0.2856 0.290 0.280 0.360 0.290 0.290 64,000 0.2856 -9.38%
1996-10-28 0 0.320 0.280 - 0.320 0.320 50,000 16,000 0.3200 0.320 0.280 - 0.320 0.320 50,000 0.3200 0.00%
1996-10-25 0 0.320 0.310 - 0.320 0.320 30,000 9,600 0.3200 0.320 0.310 - 0.320 0.320 30,000 0.3200 -11.11%
1996-10-24 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - -1.37%
1996-10-23 0 0.365 - 0.380 0.365 0.365 14,000 4,690 0.3350 0.365 - 0.380 0.365 0.365 14,000 0.3350 2.82%
1996-10-22 0 0.355 0.315 0.370 - - 2,000 500 0.2500 0.355 0.315 0.370 - - 2,000 0.2500 0.00%
1996-10-18 0 0.355 0.315 - 0.350 0.355 60,000 21,100 0.3517 0.355 0.315 - 0.350 0.355 60,000 0.3517 0.00%
1996-10-17 0 0.355 0.340 0.360 - - 4,000 1,120 0.2800 0.355 0.340 0.360 - - 4,000 0.2800 0.00%
1996-10-16 0 0.355 0.350 0.370 0.355 0.355 90,000 31,950 0.3550 0.355 0.350 0.370 0.355 0.355 90,000 0.3550 -4.05%
1996-10-15 0 0.370 - 0.390 0.370 0.370 169,200 61,524 0.3636 0.370 - 0.390 0.370 0.370 169,200 0.3636 -7.50%
1996-10-14 0 0.400 - 0.400 - - 9,200 2,760 0.3000 0.400 - 0.400 - - 9,200 0.3000 0.00%
1996-10-11 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1996-10-10 0 0.400 0.385 0.400 0.400 0.430 266,000 108,100 0.4064 0.400 0.385 0.400 0.400 0.430 266,000 0.4064 -4.76%
1996-10-09 0 0.420 0.410 0.440 0.410 0.430 490,000 205,700 0.4198 0.420 0.410 0.440 0.410 0.430 490,000 0.4198 16.67%
1996-10-08 0 0.360 - 0.400 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
1996-10-07 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
1996-10-04 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -4.00%
1996-10-03 0 0.375 - - - - 10,000 3,200 0.3200 0.375 - - - - 10,000 0.3200 0.00%
1996-10-02 0 0.375 0.355 - - - 6,800 2,040 0.3000 0.375 0.355 - - - 6,800 0.3000 0.00%
1996-10-01 0 0.375 - 0.380 - - 2,000 600 0.3000 0.375 - 0.380 - - 2,000 0.3000 0.00%
1996-09-30 0 0.375 - - - - 2,000 560 0.2800 0.375 - - - - 2,000 0.2800 0.00%
1996-09-27 0 0.375 - - - - 2,000 660 0.3300 0.375 - - - - 2,000 0.3300 0.00%
1996-09-26 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1996-09-25 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -1.32%
1996-09-24 0 0.380 - - - - 2,000 600 0.3000 0.380 - - - - 2,000 0.3000 0.00%
1996-09-23 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-09-20 0 0.380 - 0.385 - - 0 0 - 0.380 - 0.385 - - 0 - 0.00%
1996-09-19 0 0.380 - 0.385 - - 0 0 - 0.380 - 0.385 - - 0 - 0.00%
1996-09-18 0 0.380 - 0.400 0.380 0.380 10,000 3,800 0.3800 0.380 - 0.400 0.380 0.380 10,000 0.3800 -5.00%
1996-09-17 0 0.400 0.390 0.415 0.400 0.400 50,000 20,000 0.4000 0.400 0.390 0.415 0.400 0.400 50,000 0.4000 5.26%
1996-09-16 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-09-13 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-09-12 0 0.380 0.380 0.405 0.380 0.380 50,000 19,000 0.3800 0.380 0.380 0.405 0.380 0.380 50,000 0.3800 -11.63%
1996-09-11 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1996-09-10 0 0.430 0.435 0.440 0.420 0.430 354,000 151,400 0.4277 0.430 0.435 0.440 0.420 0.430 354,000 0.4277 7.50%
1996-09-09 0 0.400 0.390 0.405 0.370 0.400 330,000 126,200 0.3824 0.400 0.390 0.405 0.370 0.400 330,000 0.3824 14.29%
1996-09-06 0 0.350 0.350 - 0.350 0.350 72,000 25,060 0.3481 0.350 0.350 - 0.350 0.350 72,000 0.3481 -7.89%
1996-09-05 0 0.380 - 0.380 0.380 0.380 300,000 114,000 0.3800 0.380 - 0.380 0.380 0.380 300,000 0.3800 0.00%
1996-09-04 0 0.380 0.370 0.380 0.390 0.390 50,000 19,500 0.3900 0.380 0.370 0.380 0.390 0.390 50,000 0.3900 -2.56%
1996-09-03 0 0.390 - 0.410 - - 0 0 - 0.390 - 0.410 - - 0 - 0.00%
1996-09-02 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1996-08-30 0 0.390 0.380 0.400 0.390 0.410 228,800 90,692 0.3964 0.390 0.380 0.400 0.390 0.410 228,800 0.3964 -9.30%
1996-08-29 0 0.430 0.430 0.490 0.430 0.430 10,000 4,300 0.4300 0.430 0.430 0.490 0.430 0.430 10,000 0.4300 -10.42%
1996-08-28 0 0.480 - 0.480 0.480 0.490 168,000 81,660 0.4861 0.480 - 0.480 0.480 0.490 168,000 0.4861 -2.04%
1996-08-27 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
1996-08-23 0 0.490 - 0.500 - - 8,800 3,520 0.4000 0.490 - 0.500 - - 8,800 0.4000 0.00%
1996-08-22 0 0.490 - 0.490 - - 2,000 600 0.3000 0.490 - 0.490 - - 2,000 0.3000 0.00%
1996-08-21 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
1996-08-20 0 0.490 0.440 0.490 0.450 0.490 93,600 43,540 0.4652 0.490 0.440 0.490 0.450 0.490 93,600 0.4652 12.64%
1996-08-19 0 0.435 0.435 - - - 0 0 - 0.435 0.435 - - - 0 - 8.75%
1996-08-16 0 0.400 0.400 - 0.380 0.380 12,000 4,540 0.3783 0.400 0.400 - 0.380 0.380 12,000 0.3783 2.56%
1996-08-15 0 0.390 0.390 0.400 - - 2,800 952 0.3400 0.390 0.390 0.400 - - 2,800 0.3400 0.00%
1996-08-14 0 0.390 0.380 - - - 0 0 - 0.390 0.380 - - - 0 - 0.00%
1996-08-13 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.390 0.390 0.400 0.390 0.390 50,000 0.3900 0.00%
1996-08-12 0 0.390 0.380 0.420 0.390 0.390 30,000 11,700 0.3900 0.390 0.380 0.420 0.390 0.390 30,000 0.3900 -2.50%
1996-08-09 0 0.400 0.390 0.410 0.400 0.400 14,000 5,480 0.3914 0.400 0.390 0.410 0.400 0.400 14,000 0.3914 0.00%
1996-08-08 0 0.400 0.400 0.425 0.400 0.400 38,000 14,560 0.3832 0.400 0.400 0.425 0.400 0.400 38,000 0.3832 -4.76%
1996-08-07 0 0.420 0.390 0.430 0.420 0.420 27,200 10,704 0.3935 0.420 0.390 0.430 0.420 0.420 27,200 0.3935 5.00%
1996-08-06 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
1996-08-05 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
1996-08-02 0 0.400 - 0.420 - - 50,000 20,750 0.4150 0.400 - 0.420 - - 50,000 0.4150 0.00%
1996-08-01 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 0.400 0.400 0.420 0.400 0.400 40,000 0.4000 0.00%
1996-07-31 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
1996-07-30 0 0.400 0.400 - 0.400 0.400 60,000 24,000 0.4000 0.400 0.400 - 0.400 0.400 60,000 0.4000 -4.76%
1996-07-29 0 0.420 0.400 - - - 0 0 - 0.420 0.400 - - - 0 - 0.00%
1996-07-26 0 0.420 0.400 - - - 0 0 - 0.420 0.400 - - - 0 - 0.00%
1996-07-25 0 0.420 0.400 0.420 0.420 0.430 180,000 76,950 0.4275 0.420 0.400 0.420 0.420 0.430 180,000 0.4275 2.44%
1996-07-24 0 0.410 0.410 0.425 0.410 0.430 100,000 41,200 0.4120 0.410 0.410 0.425 0.410 0.430 100,000 0.4120 -2.38%
1996-07-23 0 0.420 0.400 0.430 0.400 0.420 122,000 50,680 0.4154 0.420 0.400 0.430 0.400 0.420 122,000 0.4154 -8.70%
1996-07-22 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -2.13%
1996-07-19 0 0.470 - 0.470 - - 6,000 2,100 0.3500 0.470 - 0.470 - - 6,000 0.3500 -2.08%
1996-07-18 0 0.480 - 0.480 - - 379 159 0.4195 0.480 - 0.480 - - 379 0.4195 0.00%
1996-07-17 0 0.480 0.475 0.500 0.475 0.485 221,179 105,395 0.4765 0.480 0.475 0.500 0.475 0.485 221,179 0.4765 -4.00%
1996-07-16 0 0.500 - 0.510 - - 52,800 26,120 0.4947 0.500 - 0.510 - - 52,800 0.4947 0.00%
1996-07-15 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
1996-07-12 0 0.500 0.490 0.520 0.500 0.520 110,000 56,100 0.5100 0.500 0.490 0.520 0.500 0.520 110,000 0.5100 3.09%
1996-07-11 0 0.485 0.485 0.520 0.485 0.590 732,000 395,450 0.5402 0.485 0.485 0.520 0.485 0.590 732,000 0.5402 -10.19%
1996-07-10 0 0.540 0.540 0.560 0.480 0.570 658,000 341,250 0.5186 0.540 0.540 0.560 0.480 0.570 658,000 0.5186 10.20%
1996-07-09 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
1996-07-08 0 0.490 0.490 0.510 0.470 0.490 120,000 57,600 0.4800 0.490 0.490 0.510 0.470 0.490 120,000 0.4800 -3.92%
1996-07-05 0 0.510 0.510 0.540 0.510 0.510 106,000 53,640 0.5060 0.510 0.510 0.540 0.510 0.510 106,000 0.5060 0.00%
1996-07-04 0 0.510 0.510 0.550 0.510 0.510 10,000 5,100 0.5100 0.510 0.510 0.550 0.510 0.510 10,000 0.5100 -1.92%
1996-07-03 0 0.520 0.520 0.540 0.500 0.550 949,200 513,280 0.5408 0.520 0.520 0.540 0.500 0.550 949,200 0.5408 4.00%
1996-07-02 0 0.500 0.500 0.520 0.490 0.500 342,000 168,180 0.4918 0.500 0.500 0.520 0.490 0.500 342,000 0.4918 0.00%
1996-07-01 0 0.500 0.495 0.500 0.495 0.500 149,600 73,682 0.4925 0.500 0.495 0.500 0.495 0.500 149,600 0.4925 3.09%
1996-06-28 0 0.485 0.480 0.500 0.485 0.500 442,600 220,168 0.4974 0.485 0.480 0.500 0.485 0.500 442,600 0.4974 -4.90%
1996-06-27 0 0.510 - 0.520 0.500 0.510 53,000 26,650 0.5028 0.510 - 0.520 0.500 0.510 53,000 0.5028 6.25%
1996-06-26 0 0.480 0.475 0.480 0.480 0.480 430,000 206,400 0.4800 0.480 0.475 0.480 0.480 0.480 430,000 0.4800 0.00%
1996-06-25 0 0.480 0.470 0.500 0.480 0.480 70,000 33,600 0.4800 0.480 0.470 0.500 0.480 0.480 70,000 0.4800 -4.00%
1996-06-24 0 0.500 0.480 0.510 0.500 0.510 408,000 197,860 0.4850 0.500 0.480 0.510 0.500 0.510 408,000 0.4850 2.04%
1996-06-21 0 0.490 0.480 0.500 0.480 0.490 138,000 66,320 0.4806 0.490 0.480 0.500 0.480 0.490 138,000 0.4806 4.26%
1996-06-19 0 0.470 0.470 0.485 0.470 0.470 20,000 9,400 0.4700 0.470 0.470 0.485 0.470 0.470 20,000 0.4700 0.00%
1996-06-18 0 0.470 0.470 0.490 0.450 0.450 81,200 36,480 0.4493 0.470 0.470 0.490 0.450 0.450 81,200 0.4493 -6.00%
1996-06-14 0 0.500 - 0.540 - - 116,000 57,400 0.4948 0.500 - 0.540 - - 116,000 0.4948 0.00%
1996-06-13 0 0.500 0.480 0.520 0.500 0.500 44,000 21,600 0.4909 0.500 0.480 0.520 0.500 0.500 44,000 0.4909 -9.09%
1996-06-12 0 0.550 0.520 0.550 0.465 0.550 510,000 270,250 0.5299 0.550 0.520 0.550 0.465 0.550 510,000 0.5299 18.28%
1996-06-11 0 0.465 0.450 0.465 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
1996-06-10 0 0.465 - - - - 2,000 760 0.3800 0.465 - - - - 2,000 0.3800 0.00%
1996-06-07 0 0.465 0.460 0.480 - - 0 0 - 0.465 0.460 0.480 - - 0 - 0.00%
1996-06-06 0 0.465 0.465 0.500 - - 0 0 - 0.465 0.465 0.500 - - 0 - 0.00%
1996-06-05 0 0.465 0.465 0.470 0.465 0.465 72,400 32,364 0.4470 0.465 0.465 0.470 0.465 0.465 72,400 0.4470 0.00%
1996-06-04 0 0.465 0.465 - 0.465 0.465 10,000 4,650 0.4650 0.465 0.465 - 0.465 0.465 10,000 0.4650 0.00%
1996-06-03 0 0.465 0.465 0.480 - - 4,000 1,520 0.3800 0.465 0.465 0.480 - - 4,000 0.3800 0.00%
1996-05-31 0 0.465 0.460 - 0.460 0.465 70,000 32,450 0.4636 0.465 0.460 - 0.460 0.465 70,000 0.4636 3.33%
1996-05-30 0 0.450 0.450 0.470 0.450 0.450 82,000 36,780 0.4485 0.450 0.450 0.470 0.450 0.450 82,000 0.4485 -5.26%
1996-05-29 0 0.475 0.405 0.475 0.425 0.475 86,000 36,540 0.4249 0.475 0.405 0.475 0.425 0.475 86,000 0.4249 2.15%
1996-05-28 0 0.465 0.460 0.480 0.465 0.465 20,000 9,300 0.4650 0.465 0.460 0.480 0.465 0.465 20,000 0.4650 0.00%
1996-05-27 0 0.465 0.445 - - - 6,000 2,040 0.3400 0.465 0.445 - - - 6,000 0.3400 0.00%
1996-05-24 0 0.465 0.465 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
1996-05-23 0 0.465 0.450 0.470 - - 0 0 - 0.465 0.450 0.470 - - 0 - 0.00%
1996-05-22 0 0.465 0.465 0.500 0.465 0.480 47,200 21,030 0.4456 0.465 0.465 0.500 0.465 0.480 47,200 0.4456 -3.12%
1996-05-21 0 0.480 0.460 0.500 0.480 0.480 25,200 11,472 0.4552 0.480 0.460 0.500 0.480 0.480 25,200 0.4552 0.00%
1996-05-20 0 0.480 - 0.500 - - 8,000 3,200 0.4000 0.480 - 0.500 - - 8,000 0.4000 0.00%
1996-05-17 0 0.480 0.440 0.480 - - 4,000 1,600 0.4000 0.480 0.440 0.480 - - 4,000 0.4000 0.00%
1996-05-16 0 0.480 0.420 0.500 - - 8,000 2,720 0.3400 0.480 0.420 0.500 - - 8,000 0.3400 0.00%
1996-05-15 0 0.480 0.465 0.500 - - 0 0 - 0.480 0.465 0.500 - - 0 - 0.00%
1996-05-14 0 0.480 0.440 - - - 0 0 - 0.480 0.440 - - - 0 - 0.00%
1996-05-13 0 0.480 0.470 0.540 0.480 0.480 10,000 4,800 0.4800 0.480 0.470 0.540 0.480 0.480 10,000 0.4800 -4.00%
1996-05-10 0 0.500 0.485 0.500 - - 8,000 3,260 0.4075 0.500 0.485 0.500 - - 8,000 0.4075 0.00%
1996-05-09 0 0.500 0.490 0.520 0.500 0.520 196,000 100,520 0.5129 0.500 0.490 0.520 0.500 0.520 196,000 0.5129 -3.85%
1996-05-08 0 0.520 0.490 0.530 - - 13,600 5,440 0.4000 0.520 0.490 0.530 - - 13,600 0.4000 0.00%
1996-05-07 0 0.520 0.500 0.520 0.500 0.520 164,000 83,060 0.5065 0.520 0.500 0.520 0.500 0.520 164,000 0.5065 6.12%
1996-05-06 0 0.490 0.480 - - - 0 0 - 0.490 0.480 - - - 0 - 0.00%
1996-05-03 0 0.490 0.470 0.500 0.490 0.490 102,000 49,800 0.4882 0.490 0.470 0.500 0.490 0.490 102,000 0.4882 0.00%
1996-05-02 0 0.490 0.490 0.510 0.485 0.485 18,000 8,050 0.4472 0.490 0.490 0.510 0.485 0.485 18,000 0.4472 -2.00%
1996-05-01 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
1996-04-30 0 0.500 0.480 0.510 - - 6,000 2,520 0.4200 0.500 0.480 0.510 - - 6,000 0.4200 0.00%
1996-04-29 0 0.500 0.485 0.510 0.485 0.500 136,400 66,618 0.4884 0.500 0.485 0.510 0.485 0.500 136,400 0.4884 -1.96%
1996-04-26 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - -1.92%
1996-04-25 0 0.520 - 0.520 - - 2,000 700 0.3500 0.520 - 0.520 - - 2,000 0.3500 0.00%
1996-04-24 0 0.520 - 0.530 - - 0 0 - 0.520 - 0.530 - - 0 - 0.00%
1996-04-23 0 0.520 - 0.540 - - 0 0 - 0.520 - 0.540 - - 0 - 0.00%
1996-04-22 0 0.520 0.500 0.530 0.500 0.520 230,000 118,500 0.5152 0.520 0.500 0.530 0.500 0.520 230,000 0.5152 4.00%
1996-04-19 0 0.500 0.430 0.510 0.500 0.510 82,800 41,200 0.4976 0.500 0.430 0.510 0.500 0.510 82,800 0.4976 1.01%
1996-04-18 0 0.495 0.460 - 0.460 0.500 67,080 28,536 0.4254 0.495 0.460 - 0.460 0.500 67,080 0.4254 7.61%
1996-04-17 0 0.460 0.440 - - - 10,400 3,328 0.3200 0.460 0.440 - - - 10,400 0.3200 0.00%
1996-04-16 0 0.460 0.385 - - - 0 0 - 0.460 0.385 - - - 0 - 0.00%
1996-04-15 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1996-04-12 0 0.460 0.440 0.500 - - 0 0 - 0.460 0.440 0.500 - - 0 - 0.00%
1996-04-11 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1996-04-10 0 0.460 0.450 - 0.460 0.485 206,000 96,970 0.4707 0.460 0.450 - 0.460 0.485 206,000 0.4707 -8.00%
1996-04-09 0 0.500 0.475 - - - 0 0 - 0.500 0.475 - - - 0 - 0.00%
1996-04-03 0 0.500 0.470 0.550 - - 0 0 - 0.500 0.470 0.550 - - 0 - 0.00%
1996-04-02 0 0.500 0.465 - - - 0 0 - 0.500 0.465 - - - 0 - 0.00%
1996-04-01 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
1996-03-29 0 0.500 0.465 0.540 0.500 0.500 203,600 101,380 0.4979 0.500 0.465 0.540 0.500 0.500 203,600 0.4979 4.17%
1996-03-28 0 0.480 0.480 - - - 2,000 840 0.4200 0.480 0.480 - - - 2,000 0.4200 2.13%
1996-03-27 0 0.470 0.470 - - - 0 0 - 0.470 0.470 - - - 0 - 2.17%
1996-03-26 0 0.460 0.460 0.570 0.460 0.490 60,000 29,100 0.4850 0.460 0.460 0.570 0.460 0.490 60,000 0.4850 -11.54%
1996-03-25 0 0.520 0.500 - - - 0 0 - 0.520 0.500 - - - 0 - 0.00%
1996-03-22 0 0.520 0.560 0.570 0.520 0.520 20,000 10,400 0.5200 0.520 0.560 0.570 0.520 0.520 20,000 0.5200 -7.14%
1996-03-21 0 0.560 0.560 0.570 0.550 0.560 250,000 138,000 0.5520 0.560 0.560 0.570 0.550 0.560 250,000 0.5520 5.66%
1996-03-20 0 0.530 0.500 0.530 0.500 0.530 80,000 42,100 0.5263 0.530 0.500 0.530 0.500 0.530 80,000 0.5263 6.00%
1996-03-19 0 0.500 0.500 0.540 0.480 0.500 104,000 50,000 0.4808 0.500 0.500 0.540 0.480 0.500 104,000 0.4808 8.70%
1996-03-18 0 0.460 0.455 0.460 - - 0 0 - 0.460 0.455 0.460 - - 0 - -2.13%
1996-03-15 0 0.470 0.530 - - - 11,200 3,584 0.3200 0.470 0.530 - - - 11,200 0.3200 0.00%
1996-03-14 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
1996-03-13 0 0.470 0.410 - - - 0 0 - 0.470 0.410 - - - 0 - 0.00%
1996-03-12 0 0.470 0.430 0.540 0.470 0.530 22,400 10,960 0.4893 0.470 0.430 0.540 0.470 0.530 22,400 0.4893 -14.55%
1996-03-11 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -3.51%
1996-03-08 0 0.570 0.570 0.580 0.530 0.550 287,600 154,772 0.5382 0.570 0.570 0.580 0.530 0.550 287,600 0.5382 9.62%
1996-03-07 0 0.520 0.520 0.540 0.510 0.510 27,200 13,152 0.4835 0.520 0.520 0.540 0.510 0.510 27,200 0.4835 -3.70%
1996-03-06 0 0.540 0.530 0.540 0.540 0.550 336,800 183,960 0.5462 0.540 0.530 0.540 0.540 0.550 336,800 0.5462 -1.82%
1996-03-05 0 0.550 0.550 - 0.500 0.530 218,800 109,596 0.5009 0.550 0.550 - 0.500 0.530 218,800 0.5009 3.77%
1996-03-04 0 0.530 0.500 0.530 0.530 0.530 354,000 187,220 0.5289 0.530 0.500 0.530 0.530 0.530 354,000 0.5289 0.00%
1996-03-01 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
1996-02-29 0 0.530 0.530 0.580 0.520 0.540 270,800 143,752 0.5308 0.530 0.530 0.580 0.520 0.540 270,800 0.5308 -3.64%
1996-02-28 0 0.550 0.550 0.590 0.550 0.550 48,000 25,600 0.5333 0.550 0.550 0.590 0.550 0.550 48,000 0.5333 0.00%
1996-02-27 0 0.550 0.510 0.600 0.550 0.600 654,400 366,840 0.5606 0.550 0.510 0.600 0.550 0.600 654,400 0.5606 0.00%
1996-02-26 0 0.550 0.550 0.570 0.410 0.620 681,200 372,554 0.5469 0.550 0.550 0.570 0.410 0.620 681,200 0.5469 32.53%
1996-02-23 0 0.415 0.415 - - - 6,000 1,920 0.3200 0.415 0.415 - - - 6,000 0.3200 3.75%
1996-02-22 0 0.400 0.390 0.420 0.400 0.410 40,000 15,440 0.3860 0.400 0.390 0.420 0.400 0.410 40,000 0.3860 -4.76%
1996-02-16 0 0.420 0.415 0.450 0.400 0.440 464,000 187,400 0.4039 0.420 0.415 0.450 0.400 0.440 464,000 0.4039 -4.55%
1996-02-15 0 0.440 0.440 0.460 0.350 0.450 775,200 315,970 0.4076 0.440 0.440 0.460 0.350 0.450 775,200 0.4076 33.33%
1996-02-14 0 0.330 0.330 0.350 0.320 0.320 22,800 6,232 0.2733 0.330 0.330 0.350 0.320 0.320 22,800 0.2733 0.00%
1996-02-13 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -1.49%
1996-02-12 0 0.335 - 0.350 - - 114,000 36,500 0.3202 0.335 - 0.350 - - 114,000 0.3202 0.00%
1996-02-09 0 0.335 0.335 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
1996-02-08 0 0.335 0.330 0.360 0.335 0.340 221,600 74,338 0.3355 0.335 0.330 0.360 0.335 0.340 221,600 0.3355 -4.29%
1996-02-07 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 0.360 0.350 0.350 10,000 0.3500 0.00%
1996-02-06 0 0.350 - 0.360 - - 2,000 500 0.2500 0.350 - 0.360 - - 2,000 0.2500 0.00%
1996-02-05 0 0.350 0.330 - 0.350 0.350 27,200 8,800 0.3235 0.350 0.330 - 0.350 0.350 27,200 0.3235 0.00%
1996-02-02 0 0.350 0.340 - 0.340 0.350 249,200 85,268 0.3422 0.350 0.340 - 0.340 0.350 249,200 0.3422 4.48%
1996-02-01 0 0.335 0.335 0.350 0.320 0.320 12,000 3,700 0.3083 0.335 0.335 0.350 0.320 0.320 12,000 0.3083 -1.47%
1996-01-31 0 0.340 0.335 0.350 0.330 0.340 326,400 108,870 0.3335 0.340 0.335 0.350 0.330 0.340 326,400 0.3335 -1.45%
1996-01-30 0 0.345 0.320 0.345 0.320 0.345 822,000 273,260 0.3324 0.345 0.320 0.345 0.320 0.345 822,000 0.3324 15.00%
1996-01-29 0 0.300 0.300 - 0.270 0.300 116,400 33,380 0.2868 0.300 0.300 - 0.270 0.300 116,400 0.2868 7.14%
1996-01-26 0 0.280 0.280 0.320 0.280 0.290 72,400 18,428 0.2545 0.280 0.280 0.320 0.280 0.290 72,400 0.2545 -1.75%
1996-01-25 0 0.285 0.285 0.320 0.285 0.285 30,800 8,020 0.2604 0.285 0.285 0.320 0.285 0.285 30,800 0.2604 -5.00%
1996-01-24 0 0.300 0.300 0.320 0.300 0.310 236,000 71,700 0.3038 0.300 0.300 0.320 0.300 0.310 236,000 0.3038 -3.23%
1996-01-23 0 0.310 0.290 0.330 0.305 0.310 240,000 71,510 0.2980 0.310 0.290 0.330 0.305 0.310 240,000 0.2980 1.64%
1996-01-22 0 0.305 0.295 0.305 0.285 0.310 197,200 59,634 0.3024 0.305 0.295 0.305 0.285 0.310 197,200 0.3024 3.39%
1996-01-19 0 0.295 0.295 0.320 0.285 0.295 450,000 130,750 0.2906 0.295 0.295 0.320 0.285 0.295 450,000 0.2906 1.72%
1996-01-18 0 0.290 0.290 0.300 0.290 0.305 510,800 150,508 0.2947 0.290 0.290 0.300 0.290 0.305 510,800 0.2947 -4.92%
1996-01-17 0 0.305 0.290 0.305 0.285 0.330 550,000 168,460 0.3063 0.305 0.290 0.305 0.285 0.330 550,000 0.3063 1.67%
1996-01-16 0 0.300 0.300 0.330 0.250 0.310 742,000 204,800 0.2760 0.300 0.300 0.330 0.250 0.310 742,000 0.2760 5.26%
1996-01-15 0 0.285 0.265 0.300 0.225 0.285 700,000 173,050 0.2472 0.285 0.265 0.300 0.225 0.285 700,000 0.2472 26.67%
1996-01-12 0 0.225 - 0.225 0.225 0.225 302,000 67,110 0.2222 0.225 - 0.225 0.225 0.225 302,000 0.2222 0.00%
1996-01-11 0 0.225 0.220 - 0.205 0.230 276,000 60,250 0.2183 0.225 0.220 - 0.205 0.230 276,000 0.2183 -1.32%
1996-01-10 0 0.228 0.228 0.230 0.194 0.230 739,600 160,496 0.2170 0.228 0.228 0.230 0.194 0.230 739,600 0.2170 20.00%
1996-01-09 0 0.190 0.190 0.194 0.190 0.190 220,000 41,400 0.1882 0.190 0.190 0.194 0.190 0.190 220,000 0.1882 0.53%
1996-01-08 0 0.189 0.188 0.198 0.188 0.189 192,000 36,090 0.1880 0.189 0.188 0.198 0.188 0.189 192,000 0.1880 -4.55%
1996-01-05 0 0.198 - 0.200 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
1996-01-04 0 0.198 0.198 0.203 0.198 0.200 145,000 28,490 0.1965 0.198 0.198 0.203 0.198 0.200 145,000 0.1965 -1.00%
1996-01-03 0 0.200 - 0.200 0.200 0.203 487,200 96,930 0.1990 0.200 - 0.200 0.200 0.203 487,200 0.1990 -1.48%
1996-01-02 0 0.203 - - - - 14,000 1,680 0.1200 0.203 - - - - 14,000 0.1200 0.00%
1995-12-29 0 0.203 0.199 - - - 0 0 - 0.203 0.199 - - - 0 - 0.00%
1995-12-28 0 0.203 0.200 0.203 0.201 0.203 118,000 23,330 0.1977 0.203 0.200 0.203 0.201 0.203 118,000 0.1977 -3.33%
1995-12-27 0 0.210 0.205 0.217 0.205 0.210 140,000 29,000 0.2071 0.210 0.205 0.217 0.205 0.210 140,000 0.2071 3.96%
1995-12-22 0 0.202 0.202 0.214 0.201 0.202 146,000 29,070 0.1991 0.202 0.202 0.214 0.201 0.202 146,000 0.1991 1.00%
1995-12-21 0 0.200 0.200 - 0.200 0.200 112,400 22,360 0.1989 0.200 0.200 - 0.200 0.200 112,400 0.1989 -6.10%
1995-12-20 0 0.213 0.205 0.217 0.195 0.213 260,880 51,373 0.1969 0.213 0.205 0.217 0.195 0.213 260,880 0.1969 12.11%
1995-12-19 0 0.190 0.184 0.200 0.190 0.190 100,000 19,000 0.1900 0.190 0.184 0.200 0.190 0.190 100,000 0.1900 -3.06%
1995-12-18 0 0.196 0.193 0.210 0.193 0.201 708,000 139,560 0.1971 0.196 0.193 0.210 0.193 0.201 708,000 0.1971 -14.78%
1995-12-15 0 0.230 - 0.230 - - 12,400 2,232 0.1800 0.230 - 0.230 - - 12,400 0.1800 -6.12%
1995-12-14 0 0.245 - 0.245 0.245 0.245 54,000 12,360 0.2289 0.245 - 0.245 0.245 0.245 54,000 0.2289 -3.92%
1995-12-13 0 0.255 0.250 0.265 0.190 0.265 2,163,400 534,956 0.2473 0.255 0.250 0.265 0.190 0.265 2,163,400 0.2473 37.10%
1995-12-12 0 0.186 0.182 - - - 8,000 920 0.1150 0.186 0.182 - - - 8,000 0.1150 0.00%
1995-12-11 0 0.186 0.186 - 0.186 0.186 16,000 2,640 0.1650 0.186 0.186 - 0.186 0.186 16,000 0.1650 -2.11%
1995-12-08 0 0.190 0.186 - - - 0 0 - 0.190 0.186 - - - 0 - 0.00%
1995-12-07 0 0.190 0.185 - 0.190 0.190 46,080 8,330 0.1808 0.190 0.185 - 0.190 0.190 46,080 0.1808 1.06%
1995-12-06 0 0.188 0.180 - 0.188 0.210 130,000 24,900 0.1915 0.188 0.180 - 0.188 0.210 130,000 0.1915 -10.48%
1995-12-05 0 0.210 - 0.215 0.210 0.211 132,000 25,660 0.1944 0.210 - 0.215 0.210 0.211 132,000 0.1944 -1.41%
1995-12-04 0 0.213 0.211 - 0.210 0.216 308,400 63,420 0.2056 0.213 0.211 - 0.210 0.216 308,400 0.2056 -0.93%
1995-12-01 0 0.215 0.215 0.223 0.204 0.239 894,800 193,268 0.2160 0.215 0.215 0.223 0.204 0.239 894,800 0.2160 9.14%
1995-11-30 0 0.197 0.182 0.197 0.187 0.216 477,200 91,964 0.1927 0.197 0.182 0.197 0.187 0.216 477,200 0.1927 31.33%
1995-11-29 0 0.150 0.140 - 0.130 0.150 30,000 4,240 0.1413 0.150 0.140 - 0.130 0.150 30,000 0.1413 15.38%
1995-11-28 0 0.130 0.130 - - - 0 0 - 0.130 0.130 - - - 0 - 10.17%
1995-11-27 0 0.118 0.118 - 0.115 0.115 64,000 7,180 0.1122 0.118 0.118 - 0.115 0.115 64,000 0.1122 5.36%
1995-11-24 0 0.112 0.108 - - - 8,800 616 0.0700 0.112 0.108 - - - 8,800 0.0700 0.00%
1995-11-23 0 0.112 0.108 - - - 0 0 - 0.112 0.108 - - - 0 - 0.00%
1995-11-22 0 0.112 0.110 - - - 0 0 - 0.112 0.110 - - - 0 - 0.00%
1995-11-21 0 0.112 0.105 - - - 0 0 - 0.112 0.105 - - - 0 - 0.00%
1995-11-20 0 0.112 0.100 0.116 0.112 0.112 100,000 11,200 0.1120 0.112 0.100 0.116 0.112 0.112 100,000 0.1120 0.00%
1995-11-17 0 0.112 0.101 - - - 0 0 - 0.112 0.101 - - - 0 - 0.00%
1995-11-16 0 0.112 0.103 - 0.110 0.114 100,000 11,180 0.1118 0.112 0.103 - 0.110 0.114 100,000 0.1118 -2.61%
1995-11-15 0 0.115 0.115 - 0.115 0.115 32,400 3,168 0.0978 0.115 0.115 - 0.115 0.115 32,400 0.0978 -2.54%
1995-11-14 0 0.118 0.118 - 0.118 0.118 32,800 3,736 0.1139 0.118 0.118 - 0.118 0.118 32,800 0.1139 -3.28%
1995-11-13 0 0.122 0.118 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
1995-11-10 0 0.122 0.122 - 0.122 0.122 40,400 4,596 0.1138 0.122 0.122 - 0.122 0.122 40,400 0.1138 -3.17%
1995-11-09 0 0.126 0.126 0.130 0.125 0.130 236,800 29,174 0.1232 0.126 0.126 0.130 0.125 0.130 236,800 0.1232 0.80%
1995-11-08 0 0.125 0.125 - 0.125 0.145 152,000 19,120 0.1258 0.125 0.125 - 0.125 0.145 152,000 0.1258 -13.79%
1995-11-07 0 0.145 0.145 0.147 0.137 0.149 317,400 43,970 0.1385 0.145 0.145 0.147 0.137 0.149 317,400 0.1385 -5.84%
1995-11-06 0 0.154 - 0.154 0.156 0.166 290,600 42,670 0.1468 0.154 - 0.154 0.156 0.166 290,600 0.1468 -7.23%
1995-11-03 0 0.166 - 0.170 0.166 0.178 102,000 16,860 0.1653 0.166 - 0.170 0.166 0.178 102,000 0.1653 -10.27%
1995-11-02 0 0.185 - 0.200 0.185 0.255 357,600 68,972 0.1929 0.185 - 0.200 0.185 0.255 357,600 0.1929

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top