K. WAH INTERNATIONAL HOLDINGS LIMITED: Wrnt due 1997-12-31

Exchange Code Listed Last trade Delisted
HK Main 00470  1995-11-02  1997-12-22  1998-01-02
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
1997-12-31 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-12-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-12-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-12-24 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-12-23 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-12-22 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.010 - 0.010 0.010 0.010 100,000 0.0100 -71.43%
1997-12-19 0 0.035 - 0.038 0.035 0.050 634,400 27,344 0.0431 0.035 - 0.038 0.035 0.050 634,400 0.0431 -31.37%
1997-12-18 0 0.051 0.050 0.065 0.050 0.055 385,624 19,982 0.0518 0.051 0.050 0.065 0.050 0.055 385,624 0.0518 -19.05%
1997-12-17 0 0.063 0.058 - 0.055 0.075 578,356 36,647 0.0634 0.063 0.058 - 0.055 0.075 578,356 0.0634 -30.00%
1997-12-16 0 0.090 - 0.095 0.080 0.124 141,097 11,776 0.0835 0.090 - 0.095 0.080 0.124 141,097 0.0835 -27.42%
1997-12-15 0 0.124 0.110 - 0.110 0.124 495,467 59,057 0.1192 0.124 0.110 - 0.110 0.124 495,467 0.1192 -0.80%
1997-12-12 0 0.125 0.085 0.179 0.084 0.150 406,410 48,932 0.1204 0.125 0.085 0.179 0.084 0.150 406,410 0.1204 -28.57%
1997-12-11 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -2.78%
1997-12-10 0 0.180 - 0.226 0.180 0.180 15,024 2,453 0.1633 0.180 - 0.226 0.180 0.180 15,024 0.1633 -20.35%
1997-12-09 0 0.226 0.224 0.245 0.226 0.250 482,969 114,703 0.2375 0.226 0.224 0.245 0.226 0.250 482,969 0.2375 -9.60%
1997-12-08 0 0.250 0.246 - 0.190 0.250 727,800 158,630 0.2180 0.250 0.246 - 0.190 0.250 727,800 0.2180 31.58%
1997-12-05 0 0.190 - 0.190 0.184 0.190 333,210 60,399 0.1813 0.190 - 0.190 0.184 0.190 333,210 0.1813 1.06%
1997-12-04 0 0.188 0.176 0.195 0.126 0.191 1,593,320 251,895 0.1581 0.188 0.176 0.195 0.126 0.191 1,593,320 0.1581 38.24%
1997-12-03 0 0.136 0.136 0.146 0.136 0.150 748,923 105,140 0.1404 0.136 0.136 0.146 0.136 0.150 748,923 0.1404 -11.11%
1997-12-02 0 0.153 0.153 0.160 0.153 0.186 418,277 69,052 0.1651 0.153 0.153 0.160 0.153 0.186 418,277 0.1651 -20.31%
1997-12-01 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - -1.54%
1997-11-28 0 0.195 - 0.196 0.196 0.196 50,000 9,800 0.1960 0.195 - 0.196 0.196 0.196 50,000 0.1960 -22.00%
1997-11-27 0 0.250 - 0.250 0.250 0.260 43,000 10,750 0.2500 0.250 - 0.250 0.250 0.260 43,000 0.2500 -7.41%
1997-11-26 0 0.270 0.270 0.300 0.270 0.310 180,000 52,800 0.2933 0.270 0.270 0.300 0.270 0.310 180,000 0.2933 -18.18%
1997-11-25 0 0.330 - 0.330 - - 9,240 2,033 0.2200 0.330 - 0.330 - - 9,240 0.2200 -13.16%
1997-11-24 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1997-11-21 0 0.380 0.365 0.395 - - 3,000 850 0.2833 0.380 0.365 0.395 - - 3,000 0.2833 0.00%
1997-11-20 0 0.380 0.370 0.400 0.380 0.400 180,000 69,400 0.3856 0.380 0.370 0.400 0.380 0.400 180,000 0.3856 -2.56%
1997-11-19 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
1997-11-18 0 0.390 0.380 0.400 0.380 0.400 292,000 115,240 0.3947 0.390 0.380 0.400 0.380 0.400 292,000 0.3947 -2.50%
1997-11-17 0 0.400 0.375 0.400 0.350 0.405 184,000 71,300 0.3875 0.400 0.375 0.400 0.350 0.405 184,000 0.3875 14.29%
1997-11-14 0 0.350 0.350 0.385 0.350 0.350 102,000 35,560 0.3486 0.350 0.350 0.385 0.350 0.350 102,000 0.3486 2.94%
1997-11-13 0 0.340 0.330 0.350 0.270 0.380 564,100 183,062 0.3245 0.340 0.330 0.350 0.270 0.380 564,100 0.3245 9.68%
1997-11-12 0 0.310 - 0.310 0.310 0.390 251,420 89,098 0.3544 0.310 - 0.310 0.310 0.390 251,420 0.3544 -22.50%
1997-11-11 0 0.400 - 0.480 0.400 0.450 270,000 115,350 0.4272 0.400 - 0.480 0.400 0.450 270,000 0.4272 -13.98%
1997-11-10 0 0.465 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1997-11-07 0 0.465 0.465 0.560 0.465 0.510 100,000 49,550 0.4955 0.465 0.465 0.560 0.465 0.510 100,000 0.4955 -15.45%
1997-11-06 0 0.550 - 0.550 0.620 0.620 38,676 22,070 0.5706 0.550 - 0.550 0.620 0.620 38,676 0.5706 -12.70%
1997-11-05 0 0.630 0.630 0.670 0.630 0.630 15,000 8,900 0.5933 0.630 0.630 0.670 0.630 0.630 15,000 0.5933 0.00%
1997-11-04 0 0.630 0.630 0.810 0.630 0.890 418,600 298,882 0.7140 0.630 0.630 0.810 0.630 0.890 418,600 0.7140 -22.22%
1997-11-03 0 0.810 0.760 0.850 0.700 0.850 334,800 265,494 0.7930 0.810 0.760 0.850 0.700 0.850 334,800 0.7930 35.00%
1997-10-31 0 0.600 0.540 0.600 0.420 0.620 500,000 241,400 0.4828 0.600 0.540 0.600 0.420 0.620 500,000 0.4828 50.00%
1997-10-30 0 0.400 0.360 0.420 0.360 0.360 12,000 4,100 0.3417 0.400 0.360 0.420 0.360 0.360 12,000 0.3417 0.00%
1997-10-29 0 0.400 0.365 0.430 0.340 0.430 776,600 305,530 0.3934 0.400 0.365 0.430 0.340 0.430 776,600 0.3934 0.00%
1997-10-28 0 0.400 - 0.400 - - 3,000 300 0.1000 0.400 - 0.400 - - 3,000 0.1000 -32.20%
1997-10-27 0 0.590 - 0.590 0.720 0.720 32,065 22,798 0.7110 0.590 - 0.590 0.720 0.720 32,065 0.7110 -21.33%
1997-10-24 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - -11.76%
1997-10-23 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -15.00%
1997-10-22 0 1.000 - 1.000 - - 3,000 2,100 0.7000 1.000 - 1.000 - - 3,000 0.7000 -1.96%
1997-10-21 0 1.020 - 1.020 - - 0 0 - 1.020 - 1.020 - - 0 - 0.00%
1997-10-20 0 1.020 0.960 1.100 1.000 1.070 530,000 549,500 1.0368 1.020 0.960 1.100 1.000 1.070 530,000 1.0368 -4.67%
1997-10-17 0 1.070 1.070 - 0.920 1.160 385,000 402,300 1.0449 1.070 1.070 - 0.920 1.160 385,000 1.0449 4.90%
1997-10-16 0 1.020 - 1.020 1.040 1.040 41,000 42,500 1.0366 1.020 - 1.020 1.040 1.040 41,000 1.0366 -4.67%
1997-10-15 0 1.070 - 1.070 - - 2,000 2,300 1.1500 1.070 - 1.070 - - 2,000 1.1500 -15.75%
1997-10-14 0 1.270 1.230 1.310 1.250 1.340 316,600 408,440 1.2901 1.270 1.230 1.310 1.250 1.340 316,600 1.2901 5.83%
1997-10-13 0 1.200 1.200 1.300 1.200 1.200 54,328 64,328 1.1841 1.200 1.200 1.300 1.200 1.200 54,328 1.1841 -25.00%
1997-10-09 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -5.88%
1997-10-08 0 1.700 1.700 1.750 1.700 1.720 40,000 68,400 1.7100 1.700 1.700 1.750 1.700 1.720 40,000 1.7100 -2.86%
1997-10-07 0 1.750 1.690 1.750 1.670 1.750 101,800 171,380 1.6835 1.750 1.690 1.750 1.670 1.750 101,800 1.6835 2.34%
1997-10-06 0 1.710 - 1.720 1.710 1.730 118,000 202,320 1.7146 1.710 - 1.720 1.710 1.730 118,000 1.7146 -3.39%
1997-10-03 0 1.770 1.770 1.810 1.770 1.770 100,000 177,000 1.7700 1.770 1.770 1.810 1.770 1.770 100,000 1.7700 -2.21%
1997-09-30 0 1.810 1.810 1.870 1.810 1.830 70,000 127,500 1.8214 1.810 1.810 1.870 1.810 1.830 70,000 1.8214 -1.63%
1997-09-29 0 1.840 - 1.900 1.830 1.920 46,000 85,050 1.8489 1.840 - 1.900 1.830 1.920 46,000 1.8489 -4.66%
1997-09-26 0 1.930 1.880 2.000 1.830 1.940 252,229 470,246 1.8644 1.930 1.880 2.000 1.830 1.940 252,229 1.8644 10.29%
1997-09-25 0 1.750 1.750 - 1.700 1.850 148,600 259,900 1.7490 1.750 1.750 - 1.700 1.850 148,600 1.7490 2.94%
1997-09-24 0 1.700 - 1.700 - - 7,500 12,375 1.6500 1.700 - 1.700 - - 7,500 1.6500 -5.03%
1997-09-23 0 1.790 - 1.790 - - 1,000 1,600 1.6000 1.790 - 1.790 - - 1,000 1.6000 -0.56%
1997-09-22 0 1.800 1.760 1.820 1.800 1.870 184,950 334,317 1.8076 1.800 1.760 1.820 1.800 1.870 184,950 1.8076 -7.22%
1997-09-19 0 1.940 1.940 1.990 1.940 1.970 184,410 358,068 1.9417 1.940 1.940 1.990 1.940 1.970 184,410 1.9417 0.52%
1997-09-18 0 1.930 1.930 2.000 1.920 2.000 222,806 430,201 1.9308 1.930 1.930 2.000 1.920 2.000 222,806 1.9308 -9.18%
1997-09-16 0 2.125 2.075 2.150 2.100 2.125 241,553 507,701 2.1018 2.125 2.075 2.150 2.100 2.125 241,553 2.1018 -1.16%
1997-09-15 0 2.150 2.150 2.200 2.150 2.250 354,914 769,094 2.1670 2.150 2.150 2.200 2.150 2.250 354,914 2.1670 1.18%
1997-09-12 0 2.125 2.125 2.200 2.100 2.200 546,100 1,176,555 2.1545 2.125 2.125 2.200 2.100 2.200 546,100 2.1545 1.19%
1997-09-11 0 2.100 2.100 2.200 1.960 2.150 516,000 1,069,800 2.0733 2.100 2.100 2.200 1.960 2.150 516,000 2.0733 -3.45%
1997-09-10 0 2.175 2.050 2.175 2.175 2.300 1,278,538 2,863,076 2.2393 2.175 2.050 2.175 2.175 2.300 1,278,538 2.2393 8.75%
1997-09-09 0 2.000 2.000 2.075 1.760 2.050 840,178 1,564,072 1.8616 2.000 2.000 2.075 1.760 2.050 840,178 1.8616 14.29%
1997-09-08 0 1.750 - 1.750 1.800 1.810 193,102 346,473 1.7942 1.750 - 1.750 1.800 1.810 193,102 1.7942 -7.89%
1997-09-05 0 1.900 - 1.900 - - 18,959 31,678 1.6709 1.900 - 1.900 - - 18,959 1.6709 0.00%
1997-09-04 0 1.900 - 1.920 1.900 2.100 844,162 1,695,453 2.0084 1.900 - 1.920 1.900 2.100 844,162 2.0084 -9.52%
1997-09-03 0 2.100 2.000 2.100 1.700 2.150 1,124,000 2,275,400 2.0244 2.100 2.000 2.100 1.700 2.150 1,124,000 2.0244 23.53%
1997-09-02 0 1.700 - 1.700 1.700 2.250 1,123,000 2,282,850 2.0328 1.700 - 1.700 1.700 2.250 1,123,000 2.0328 -15.00%
1997-09-01 0 2.000 - 2.000 2.000 2.675 1,408,161 3,387,627 2.4057 2.000 - 2.000 2.000 2.675 1,408,161 2.4057 -21.57%
1997-08-29 0 2.550 - 2.550 2.550 2.850 1,785,466 4,906,480 2.7480 2.550 - 2.550 2.550 2.850 1,785,466 2.7480 -8.93%
1997-08-28 0 2.800 2.750 2.800 2.450 3.050 3,744,619 10,565,904 2.8216 2.800 2.750 2.800 2.450 3.050 3,744,619 2.8216 16.67%
1997-08-27 0 2.400 2.400 2.425 1.790 2.450 7,741,253 16,482,038 2.1291 2.400 2.400 2.425 1.790 2.450 7,741,253 2.1291 38.73%
1997-08-26 0 1.730 1.730 1.780 1.700 1.890 4,917,416 8,781,987 1.7859 1.730 1.730 1.780 1.700 1.890 4,917,416 1.7859 8.12%
1997-08-25 1 1.600 1.590 1.600 1.470 1.650 3,985,000 6,297,567 1.5803 1.600 1.590 1.600 1.470 1.650 3,985,000 1.5803 18.52%
1997-08-22 0 1.350 1.350 1.370 1.320 1.380 1,700,000 2,284,590 1.3439 1.350 1.350 1.370 1.320 1.380 1,700,000 1.3439 3.85%
1997-08-21 0 1.300 1.300 1.310 1.280 1.450 2,123,669 2,844,328 1.3393 1.300 1.300 1.310 1.280 1.450 2,123,669 1.3393 -2.26%
1997-08-20 0 1.330 1.300 1.360 1.220 1.330 1,426,780 1,814,084 1.2715 1.330 1.300 1.360 1.220 1.330 1,426,780 1.2715 16.67%
1997-08-19 0 1.140 1.140 1.170 1.110 1.320 1,830,515 2,183,480 1.1928 1.140 1.140 1.170 1.110 1.320 1,830,515 1.1928 -12.31%
1997-08-15 0 1.300 1.290 1.320 1.270 1.480 5,827,171 7,999,873 1.3729 1.300 1.290 1.320 1.270 1.480 5,827,171 1.3729 -2.26%
1997-08-14 0 1.330 1.310 - 1.140 1.350 7,113,055 8,754,525 1.2308 1.330 1.310 - 1.140 1.350 7,113,055 1.2308 20.91%
1997-08-13 0 1.100 1.090 1.100 1.000 1.130 3,380,263 3,584,049 1.0603 1.100 1.090 1.100 1.000 1.130 3,380,263 1.0603 6.80%
1997-08-12 0 1.030 1.000 1.040 0.980 1.100 2,759,508 2,844,471 1.0308 1.030 1.000 1.040 0.980 1.100 2,759,508 1.0308 0.00%
1997-08-11 0 1.030 1.020 1.030 0.960 1.040 4,131,655 4,100,038 0.9923 1.030 1.020 1.030 0.960 1.040 4,131,655 0.9923 5.10%
1997-08-08 0 0.980 0.980 1.000 0.880 1.000 4,707,388 4,471,909 0.9500 0.980 0.980 1.000 0.880 1.000 4,707,388 0.9500 12.64%
1997-08-07 0 0.870 0.870 0.890 0.860 1.140 6,914,193 7,159,672 1.0355 0.870 0.870 0.890 0.860 1.140 6,914,193 1.0355 -16.35%
1997-08-06 0 1.040 1.030 1.050 0.750 1.050 8,533,440 8,135,228 0.9533 1.040 1.030 1.050 0.750 1.050 8,533,440 0.9533 44.44%
1997-08-05 0 0.720 0.720 0.730 0.650 0.770 9,155,492 6,472,980 0.7070 0.720 0.720 0.730 0.650 0.770 9,155,492 0.7070 10.77%
1997-08-04 0 0.650 0.620 0.650 0.430 0.680 7,631,671 4,310,432 0.5648 0.650 0.620 0.650 0.430 0.680 7,631,671 0.5648 71.05%
1997-08-01 0 0.380 0.380 0.415 0.380 0.440 4,061,000 1,682,050 0.4142 0.380 0.380 0.415 0.380 0.440 4,061,000 0.4142 -5.00%
1997-07-31 0 0.400 0.380 0.400 0.395 0.400 308,492 121,275 0.3931 0.400 0.380 0.400 0.395 0.400 308,492 0.3931 1.27%
1997-07-30 0 0.395 0.380 0.395 0.395 0.400 281,416 110,803 0.3937 0.395 0.380 0.395 0.395 0.400 281,416 0.3937 0.00%
1997-07-29 0 0.395 0.395 0.400 0.395 0.405 386,200 153,828 0.3983 0.395 0.395 0.400 0.395 0.405 386,200 0.3983 -2.47%
1997-07-28 0 0.405 0.400 0.415 0.400 0.420 579,799 237,380 0.4094 0.405 0.400 0.415 0.400 0.420 579,799 0.4094 6.58%
1997-07-25 0 0.380 - 0.400 0.380 0.400 528,200 207,860 0.3935 0.380 - 0.400 0.380 0.400 528,200 0.3935 -5.00%
1997-07-24 0 0.400 0.370 0.400 0.360 0.400 231,100 85,930 0.3718 0.400 0.370 0.400 0.360 0.400 231,100 0.3718 12.68%
1997-07-23 0 0.355 0.355 - 0.355 0.355 14,300 4,840 0.3385 0.355 0.355 - 0.355 0.355 14,300 0.3385 -5.33%
1997-07-22 0 0.375 0.350 0.375 0.375 0.400 510,400 198,870 0.3896 0.375 0.350 0.375 0.375 0.400 510,400 0.3896 1.35%
1997-07-21 0 0.370 0.370 0.380 0.350 0.400 668,000 251,220 0.3761 0.370 0.370 0.380 0.350 0.400 668,000 0.3761 5.71%
1997-07-18 0 0.350 0.350 0.370 0.340 0.350 292,102 100,043 0.3425 0.350 0.350 0.370 0.340 0.350 292,102 0.3425 6.06%
1997-07-17 0 0.330 0.320 0.330 0.300 0.350 349,602 115,112 0.3293 0.330 0.320 0.330 0.300 0.350 349,602 0.3293 3.13%
1997-07-16 0 0.320 0.300 0.320 0.290 0.330 285,000 87,100 0.3056 0.320 0.300 0.320 0.290 0.330 285,000 0.3056 -3.03%
1997-07-15 0 0.330 0.310 0.330 0.330 0.330 101,000 33,250 0.3292 0.330 0.310 0.330 0.330 0.330 101,000 0.3292 6.45%
1997-07-14 0 0.310 0.310 0.350 0.310 0.310 196,790 60,699 0.3084 0.310 0.310 0.350 0.310 0.310 196,790 0.3084 -8.82%
1997-07-11 0 0.340 0.320 0.360 0.340 0.340 104,778 34,773 0.3319 0.340 0.320 0.360 0.340 0.340 104,778 0.3319 3.03%
1997-07-10 0 0.330 0.320 0.350 0.330 0.350 446,300 148,175 0.3320 0.330 0.320 0.350 0.330 0.350 446,300 0.3320 -5.71%
1997-07-09 0 0.350 - 0.350 0.370 0.370 50,304 17,778 0.3534 0.350 - 0.350 0.370 0.370 50,304 0.3534 -7.89%
1997-07-08 0 0.380 - 0.400 0.370 0.410 274,000 102,716 0.3749 0.380 - 0.400 0.370 0.410 274,000 0.3749 -11.63%
1997-07-07 0 0.430 0.430 0.440 0.400 0.460 2,523,168 1,076,303 0.4266 0.430 0.430 0.440 0.400 0.460 2,523,168 0.4266 22.86%
1997-07-04 0 0.350 0.330 - 0.320 0.350 599,000 197,950 0.3305 0.350 0.330 - 0.320 0.350 599,000 0.3305 16.67%
1997-07-03 0 0.300 0.300 - 0.300 0.300 86,872 25,718 0.2960 0.300 0.300 - 0.300 0.300 86,872 0.2960 -3.23%
1997-06-27 0 0.310 0.290 0.320 0.290 0.320 570,100 173,380 0.3041 0.310 0.290 0.320 0.290 0.320 570,100 0.3041 10.71%
1997-06-26 0 0.280 0.280 - 0.280 0.300 250,600 72,200 0.2881 0.280 0.280 - 0.280 0.300 250,600 0.2881 -6.67%
1997-06-25 0 0.300 - - 0.280 0.300 127,070 37,355 0.2940 0.300 - - 0.280 0.300 127,070 0.2940 7.14%
1997-06-24 0 0.280 - 0.300 0.280 0.280 95,132 26,329 0.2768 0.280 - 0.300 0.280 0.280 95,132 0.2768 -3.45%
1997-06-23 0 0.290 - 0.290 0.300 0.300 108,761 31,752 0.2919 0.290 - 0.290 0.300 0.300 108,761 0.2919 0.00%
1997-06-20 0 0.290 0.280 0.310 0.280 0.290 297,277 84,201 0.2832 0.290 0.280 0.310 0.280 0.290 297,277 0.2832 3.57%
1997-06-19 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1997-06-18 0 0.280 - 0.280 - - 1,000 200 0.2000 0.280 - 0.280 - - 1,000 0.2000 0.00%
1997-06-17 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-06-16 0 0.280 - 0.280 - - 33 7 0.2121 0.280 - 0.280 - - 33 0.2121 0.00%
1997-06-13 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-06-12 0 0.280 - 0.310 0.280 0.280 94,070 26,095 0.2774 0.280 - 0.310 0.280 0.280 94,070 0.2774 0.00%
1997-06-11 0 0.280 - 0.280 - - 1,732 381 0.2200 0.280 - 0.280 - - 1,732 0.2200 -3.45%
1997-06-10 0 0.290 - 0.310 0.290 0.300 172,500 50,800 0.2945 0.290 - 0.310 0.290 0.300 172,500 0.2945 -6.45%
1997-06-06 0 0.310 - 0.330 0.310 0.310 17,000 4,640 0.2729 0.310 - 0.330 0.310 0.310 17,000 0.2729 0.00%
1997-06-05 0 0.310 - 0.310 0.310 0.310 15,528 4,316 0.2779 0.310 - 0.310 0.310 0.310 15,528 0.2779 3.33%
1997-06-04 0 0.300 - 0.320 - - 13,897 2,954 0.2126 0.300 - 0.320 - - 13,897 0.2126 0.00%
1997-06-03 0 0.300 - 0.310 0.300 0.300 150,000 44,200 0.2947 0.300 - 0.310 0.300 0.300 150,000 0.2947 0.00%
1997-06-02 0 0.300 0.300 0.310 0.300 0.300 234,451 70,024 0.2987 0.300 0.300 0.310 0.300 0.300 234,451 0.2987 0.00%
1997-05-30 0 0.300 0.300 0.310 0.295 0.300 154,000 44,450 0.2886 0.300 0.300 0.310 0.295 0.300 154,000 0.2886 0.00%
1997-05-29 0 0.300 0.300 - 0.300 0.310 89,343 25,411 0.2844 0.300 0.300 - 0.300 0.310 89,343 0.2844 -3.23%
1997-05-28 0 0.310 0.310 0.330 0.310 0.320 262,763 81,941 0.3118 0.310 0.310 0.330 0.310 0.320 262,763 0.3118 -1.59%
1997-05-27 0 0.315 - - - - 8,688 2,085 0.2400 0.315 - - - - 8,688 0.2400 0.00%
1997-05-26 0 0.315 0.315 0.335 0.315 0.315 90,000 28,350 0.3150 0.315 0.315 0.335 0.315 0.315 90,000 0.3150 0.00%
1997-05-23 0 0.315 0.305 0.330 0.315 0.315 50,000 15,750 0.3150 0.315 0.305 0.330 0.315 0.315 50,000 0.3150 0.00%
1997-05-22 0 0.315 0.315 0.330 0.315 0.315 62,708 19,631 0.3131 0.315 0.315 0.330 0.315 0.315 62,708 0.3131 -4.55%
1997-05-21 0 0.330 0.325 0.350 0.320 0.350 585,185 195,348 0.3338 0.330 0.325 0.350 0.320 0.350 585,185 0.3338 -5.71%
1997-05-20 0 0.350 0.340 0.360 0.350 0.360 268,000 94,550 0.3528 0.350 0.340 0.360 0.350 0.360 268,000 0.3528 -2.78%
1997-05-19 0 0.360 0.360 0.370 0.350 0.360 134,400 48,064 0.3576 0.360 0.360 0.370 0.350 0.360 134,400 0.3576 2.86%
1997-05-16 0 0.350 - 0.360 0.350 0.350 106,098 36,525 0.3443 0.350 - 0.360 0.350 0.350 106,098 0.3443 2.94%
1997-05-15 0 0.340 0.320 0.340 0.340 0.370 516,590 182,980 0.3542 0.340 0.320 0.340 0.340 0.370 516,590 0.3542 -8.11%
1997-05-14 0 0.370 0.370 0.400 0.330 0.390 1,933,536 693,809 0.3588 0.370 0.370 0.400 0.330 0.390 1,933,536 0.3588 15.63%
1997-05-13 0 0.320 0.320 0.330 0.310 0.320 701,900 223,275 0.3181 0.320 0.320 0.330 0.310 0.320 701,900 0.3181 6.67%
1997-05-12 0 0.300 0.300 0.310 0.295 0.300 1,004,000 299,870 0.2987 0.300 0.300 0.310 0.295 0.300 1,004,000 0.2987 3.45%
1997-05-09 0 0.290 0.280 0.290 0.290 0.310 265,452 78,539 0.2959 0.290 0.280 0.290 0.290 0.310 265,452 0.2959 -3.33%
1997-05-08 0 0.300 0.285 0.305 0.280 0.300 326,220 94,551 0.2898 0.300 0.285 0.305 0.280 0.300 326,220 0.2898 1.69%
1997-05-07 0 0.295 0.285 0.300 0.280 0.295 494,300 140,794 0.2848 0.295 0.285 0.300 0.280 0.295 494,300 0.2848 5.36%
1997-05-06 0 0.280 0.270 0.290 0.280 0.300 363,900 102,058 0.2805 0.280 0.270 0.290 0.280 0.300 363,900 0.2805 0.00%
1997-05-05 0 0.280 0.280 0.300 0.250 0.300 417,420 118,616 0.2842 0.280 0.280 0.300 0.250 0.300 417,420 0.2842 12.00%
1997-05-02 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1997-05-01 0 0.250 0.245 0.250 0.245 0.245 10,000 2,450 0.2450 0.250 0.245 0.250 0.245 0.245 10,000 0.2450 0.00%
1997-04-30 0 0.250 - 0.250 0.250 0.250 114,562 27,781 0.2425 0.250 - 0.250 0.250 0.250 114,562 0.2425 0.00%
1997-04-29 0 0.250 0.250 - 0.250 0.250 41,000 10,200 0.2488 0.250 0.250 - 0.250 0.250 41,000 0.2488 -1.96%
1997-04-28 0 0.255 0.245 - 0.245 0.255 170,109 42,022 0.2470 0.255 0.245 - 0.245 0.255 170,109 0.2470 0.00%
1997-04-25 0 0.255 0.245 0.265 0.255 0.255 215,100 54,020 0.2511 0.255 0.245 0.265 0.255 0.255 215,100 0.2511 -1.92%
1997-04-24 0 0.260 0.260 0.285 0.260 0.260 70,000 18,200 0.2600 0.260 0.260 0.285 0.260 0.260 70,000 0.2600 -10.34%
1997-04-23 0 0.290 0.265 0.290 - - 6,181 1,360 0.2200 0.290 0.265 0.290 - - 6,181 0.2200 0.00%
1997-04-22 0 0.290 - 0.290 0.290 0.290 160,000 46,400 0.2900 0.290 - 0.290 0.290 0.290 160,000 0.2900 0.00%
1997-04-21 0 0.290 0.249 0.310 - - 0 0 - 0.290 0.249 0.310 - - 0 - 0.00%
1997-04-18 0 0.290 - - - - 9,246 1,849 0.2000 0.290 - - - - 9,246 0.2000 0.00%
1997-04-17 0 0.290 - 0.310 - - 7,400 1,628 0.2200 0.290 - 0.310 - - 7,400 0.2200 0.00%
1997-04-16 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1997-04-15 0 0.290 - 0.300 - - 1,500 330 0.2200 0.290 - 0.300 - - 1,500 0.2200 0.00%
1997-04-14 0 0.290 - 0.310 0.290 0.290 100,000 29,000 0.2900 0.290 - 0.310 0.290 0.290 100,000 0.2900 0.00%
1997-04-11 0 0.290 0.290 - 0.290 0.290 13,960 3,692 0.2645 0.290 0.290 - 0.290 0.290 13,960 0.2645 -3.33%
1997-04-10 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1997-04-09 0 0.300 0.290 - - - 0 0 - 0.300 0.290 - - - 0 - 0.00%
1997-04-08 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1997-04-07 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
1997-04-04 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1997-04-03 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-04-02 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1997-04-01 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-03-27 0 0.300 - 0.320 - - 1,116 246 0.2204 0.300 - 0.320 - - 1,116 0.2204 0.00%
1997-03-26 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-03-25 0 0.300 0.250 0.300 - - 6,010 1,322 0.2200 0.300 0.250 0.300 - - 6,010 0.2200 0.00%
1997-03-24 0 0.300 0.290 - 0.300 0.300 56,010 16,142 0.2882 0.300 0.290 - 0.300 0.300 56,010 0.2882 11.11%
1997-03-21 0 0.270 0.250 - 0.270 0.270 14,000 3,540 0.2529 0.270 0.250 - 0.270 0.270 14,000 0.2529 -3.57%
1997-03-20 0 0.280 0.270 0.290 0.280 0.290 103,000 29,160 0.2831 0.280 0.270 0.290 0.280 0.290 103,000 0.2831 -6.67%
1997-03-19 0 0.300 - 0.300 0.300 0.340 257,000 79,820 0.3106 0.300 - 0.300 0.300 0.340 257,000 0.3106 -9.09%
1997-03-18 0 0.330 - 0.340 - - 0 0 - 0.330 - 0.340 - - 0 - 0.00%
1997-03-17 0 0.330 0.320 0.330 0.300 0.330 202,000 64,460 0.3191 0.330 0.320 0.330 0.300 0.330 202,000 0.3191 10.00%
1997-03-14 0 0.300 0.300 0.320 0.300 0.300 182,401 54,552 0.2991 0.300 0.300 0.320 0.300 0.300 182,401 0.2991 0.00%
1997-03-13 0 0.300 0.300 0.310 0.300 0.310 204,000 62,400 0.3059 0.300 0.300 0.310 0.300 0.310 204,000 0.3059 -3.23%
1997-03-12 0 0.310 0.310 0.315 0.305 0.310 216,185 65,720 0.3040 0.310 0.310 0.315 0.305 0.310 216,185 0.3040 0.00%
1997-03-11 0 0.310 0.310 0.370 0.310 0.370 307,369 102,178 0.3324 0.310 0.310 0.370 0.310 0.370 307,369 0.3324 -6.06%
1997-03-10 0 0.330 0.320 0.345 0.330 0.370 352,231 119,969 0.3406 0.330 0.320 0.345 0.330 0.370 352,231 0.3406 -13.16%
1997-03-07 0 0.380 0.360 0.380 0.380 0.380 31,000 11,700 0.3774 0.380 0.360 0.380 0.380 0.380 31,000 0.3774 0.00%
1997-03-06 0 0.380 0.380 0.390 0.380 0.390 211,024 79,617 0.3773 0.380 0.380 0.390 0.380 0.390 211,024 0.3773 0.00%
1997-03-05 0 0.380 0.380 0.400 0.370 0.380 36,000 13,050 0.3625 0.380 0.380 0.400 0.370 0.380 36,000 0.3625 -1.30%
1997-03-04 0 0.385 0.310 0.385 0.390 0.390 160,595 61,890 0.3854 0.385 0.310 0.385 0.390 0.390 160,595 0.3854 -6.10%
1997-03-03 0 0.410 - 0.430 0.400 0.410 179,038 72,310 0.4039 0.410 - 0.430 0.400 0.410 179,038 0.4039 -4.65%
1997-02-28 0 0.430 0.415 0.450 0.410 0.430 180,800 75,780 0.4191 0.430 0.415 0.450 0.410 0.430 180,800 0.4191 -2.27%
1997-02-27 0 0.440 - 0.440 - - 7,588 2,883 0.3799 0.440 - 0.440 - - 7,588 0.3799 0.00%
1997-02-26 0 0.440 - 0.440 - - 4,438 1,686 0.3799 0.440 - 0.440 - - 4,438 0.3799 -3.30%
1997-02-25 0 0.455 0.430 0.455 0.440 0.475 988,866 457,907 0.4631 0.455 0.430 0.455 0.440 0.475 988,866 0.4631 -1.09%
1997-02-24 0 0.460 0.455 0.470 0.390 0.460 2,759,750 1,232,673 0.4467 0.460 0.455 0.470 0.390 0.460 2,759,750 0.4467 24.32%
1997-02-21 0 0.370 0.350 0.410 0.370 0.370 82,500 30,350 0.3679 0.370 0.350 0.410 0.370 0.370 82,500 0.3679 -5.13%
1997-02-20 0 0.390 - - 0.390 0.390 31,000 12,000 0.3871 0.390 - - 0.390 0.390 31,000 0.3871 0.00%
1997-02-19 0 0.390 - 0.390 - - 5,848 1,871 0.3199 0.390 - 0.390 - - 5,848 0.3199 0.00%
1997-02-18 0 0.390 - - - - 4,574 1,372 0.3000 0.390 - - - - 4,574 0.3000 0.00%
1997-02-17 0 0.390 - 0.410 - - 100,000 39,000 0.3900 0.390 - 0.410 - - 100,000 0.3900 0.00%
1997-02-14 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1997-02-13 0 0.390 0.360 0.430 0.390 0.410 131,832 51,923 0.3939 0.390 0.360 0.430 0.390 0.410 131,832 0.3939 -4.88%
1997-02-12 0 0.410 0.410 0.430 - - 2,056 617 0.3001 0.410 0.410 0.430 - - 2,056 0.3001 0.00%
1997-02-11 0 0.410 0.410 0.450 0.410 0.425 202,000 83,960 0.4156 0.410 0.410 0.450 0.410 0.425 202,000 0.4156 -5.75%
1997-02-10 0 0.435 - 0.440 0.435 0.435 10,000 4,350 0.4350 0.435 - 0.440 0.435 0.435 10,000 0.4350 0.00%
1997-02-05 0 0.435 0.435 0.450 0.430 0.450 253,106 112,587 0.4448 0.435 0.435 0.450 0.430 0.450 253,106 0.4448 -3.33%
1997-02-04 0 0.450 0.430 0.450 - - 2,500 875 0.3500 0.450 0.430 0.450 - - 2,500 0.3500 0.00%
1997-02-03 0 0.450 0.430 0.450 0.450 0.450 406,000 182,280 0.4490 0.450 0.430 0.450 0.450 0.450 406,000 0.4490 4.65%
1997-01-31 0 0.430 0.430 0.450 0.430 0.430 61,500 26,295 0.4276 0.430 0.430 0.450 0.430 0.430 61,500 0.4276 -4.44%
1997-01-30 0 0.450 0.440 0.450 0.440 0.450 151,100 67,674 0.4479 0.450 0.440 0.450 0.440 0.450 151,100 0.4479 2.27%
1997-01-29 0 0.440 0.440 0.445 0.435 0.440 185,000 80,350 0.4343 0.440 0.440 0.445 0.435 0.440 185,000 0.4343 0.00%
1997-01-28 0 0.440 0.440 0.450 0.440 0.450 380,935 169,655 0.4454 0.440 0.440 0.450 0.440 0.450 380,935 0.4454 -2.22%
1997-01-27 0 0.450 0.440 0.450 0.450 0.450 263,317 118,260 0.4491 0.450 0.440 0.450 0.450 0.450 263,317 0.4491 0.00%
1997-01-24 0 0.450 0.445 0.455 0.440 0.460 921,000 416,500 0.4522 0.450 0.445 0.455 0.440 0.460 921,000 0.4522 -2.17%
1997-01-23 0 0.460 0.440 0.470 0.450 0.460 140,400 64,440 0.4590 0.460 0.440 0.470 0.450 0.460 140,400 0.4590 -4.17%
1997-01-22 0 0.480 0.460 0.480 0.470 0.480 97,000 45,410 0.4681 0.480 0.460 0.480 0.470 0.480 97,000 0.4681 4.35%
1997-01-21 0 0.460 0.450 0.460 0.450 0.460 70,000 31,200 0.4457 0.460 0.450 0.460 0.450 0.460 70,000 0.4457 2.22%
1997-01-20 0 0.450 0.450 0.465 0.450 0.495 1,744,840 828,358 0.4747 0.450 0.450 0.465 0.450 0.495 1,744,840 0.4747 0.00%
1997-01-17 0 0.450 0.450 0.475 0.450 0.490 2,065,035 964,452 0.4670 0.450 0.450 0.475 0.450 0.490 2,065,035 0.4670 -2.17%
1997-01-16 0 0.460 0.450 0.470 0.460 0.475 715,926 334,285 0.4669 0.460 0.450 0.470 0.460 0.475 715,926 0.4669 0.00%
1997-01-15 0 0.460 0.460 0.465 0.450 0.465 145,799 66,870 0.4586 0.460 0.460 0.465 0.450 0.465 145,799 0.4586 -1.08%
1997-01-14 0 0.465 - 0.480 0.465 0.485 964,000 456,470 0.4735 0.465 - 0.480 0.465 0.485 964,000 0.4735 0.00%
1997-01-13 0 0.465 0.460 0.465 0.455 0.465 220,000 100,900 0.4586 0.465 0.460 0.465 0.455 0.465 220,000 0.4586 2.20%
1997-01-10 0 0.455 0.455 0.470 0.450 0.460 200,600 91,190 0.4546 0.455 0.455 0.470 0.450 0.460 200,600 0.4546 0.00%
1997-01-09 0 0.455 0.450 0.500 0.455 0.470 202,000 94,050 0.4656 0.455 0.450 0.500 0.455 0.470 202,000 0.4656 -5.21%
1997-01-08 0 0.480 0.470 0.490 0.470 0.490 312,999 149,242 0.4768 0.480 0.470 0.490 0.470 0.490 312,999 0.4768 -2.04%
1997-01-07 0 0.490 - 0.500 0.490 0.520 435,000 220,620 0.5072 0.490 - 0.500 0.490 0.520 435,000 0.5072 -5.77%
1997-01-06 0 0.520 0.520 0.540 0.510 0.520 380,616 195,069 0.5125 0.520 0.520 0.540 0.510 0.520 380,616 0.5125 1.96%
1997-01-03 0 0.510 0.510 0.530 0.510 0.520 151,154 78,073 0.5165 0.510 0.510 0.530 0.510 0.520 151,154 0.5165 -1.92%
1997-01-02 0 0.520 0.510 0.550 0.520 0.540 213,800 112,534 0.5264 0.520 0.510 0.550 0.520 0.540 213,800 0.5264 4.00%
1996-12-31 0 0.500 - 0.540 0.500 0.500 48,767 23,445 0.4808 0.500 - 0.540 0.500 0.500 48,767 0.4808 -7.41%
1996-12-30 0 0.540 - 0.550 0.530 0.550 512,600 276,170 0.5388 0.540 - 0.550 0.530 0.550 512,600 0.5388 1.89%
1996-12-27 0 0.530 - 0.530 - - 7,600 3,344 0.4400 0.530 - 0.530 - - 7,600 0.4400 0.00%
1996-12-24 0 0.530 - 0.550 - - 7,000 3,150 0.4500 0.530 - 0.550 - - 7,000 0.4500 0.00%
1996-12-23 0 0.530 - 0.550 0.530 0.550 240,000 128,400 0.5350 0.530 - 0.550 0.530 0.550 240,000 0.5350 -1.85%
1996-12-20 0 0.540 0.540 0.550 0.540 0.550 283,000 154,050 0.5443 0.540 0.540 0.550 0.540 0.550 283,000 0.5443 1.89%
1996-12-19 0 0.530 - 0.560 0.530 0.530 25,000 12,600 0.5040 0.530 - 0.560 0.530 0.530 25,000 0.5040 0.00%
1996-12-18 0 0.530 0.510 0.570 0.530 0.530 27,923 13,769 0.4931 0.530 0.510 0.570 0.530 0.530 27,923 0.4931 0.00%
1996-12-17 0 0.530 0.530 0.600 0.530 0.530 25,000 12,900 0.5160 0.530 0.530 0.600 0.530 0.530 25,000 0.5160 0.00%
1996-12-16 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
1996-12-13 0 0.530 0.520 0.580 0.520 0.530 222,292 116,696 0.5250 0.530 0.520 0.580 0.520 0.530 222,292 0.5250 -1.85%
1996-12-12 0 0.540 0.530 0.560 - - 4,000 1,740 0.4350 0.540 0.530 0.560 - - 4,000 0.4350 0.00%
1996-12-11 0 0.540 0.540 0.580 0.540 0.580 130,600 72,470 0.5549 0.540 0.540 0.580 0.540 0.580 130,600 0.5549 -5.26%
1996-12-10 0 0.570 - 0.580 0.570 0.580 431,910 247,746 0.5736 0.570 - 0.580 0.570 0.580 431,910 0.5736 3.64%
1996-12-09 0 0.550 0.520 0.580 0.500 0.550 288,794 145,374 0.5034 0.550 0.520 0.580 0.500 0.550 288,794 0.5034 13.40%
1996-12-06 0 0.485 0.485 0.530 0.485 0.510 474,000 232,300 0.4901 0.485 0.485 0.530 0.485 0.510 474,000 0.4901 -11.82%
1996-12-05 0 0.550 0.550 0.590 0.550 0.620 391,428 231,851 0.5923 0.550 0.550 0.590 0.550 0.620 391,428 0.5923 -11.29%
1996-12-04 0 0.620 0.600 0.650 0.620 0.690 816,319 524,559 0.6426 0.620 0.600 0.650 0.620 0.690 816,319 0.6426 -4.62%
1996-12-03 0 0.650 0.640 0.650 0.600 0.660 890,562 568,263 0.6381 0.650 0.640 0.650 0.600 0.660 890,562 0.6381 8.33%
1996-12-02 0 0.600 0.600 0.630 0.600 0.680 986,492 633,613 0.6423 0.600 0.600 0.630 0.600 0.680 986,492 0.6423 -4.76%
1996-11-29 0 0.630 0.600 0.630 0.570 0.650 672,908 411,226 0.6111 0.630 0.600 0.630 0.570 0.650 672,908 0.6111 14.55%
1996-11-28 0 0.550 0.550 0.580 0.550 0.600 161,464 92,539 0.5731 0.550 0.550 0.580 0.550 0.600 161,464 0.5731 -8.33%
1996-11-27 0 0.600 0.560 0.620 0.570 0.610 213,600 125,208 0.5862 0.600 0.560 0.620 0.570 0.610 213,600 0.5862 -3.23%
1996-11-26 0 0.620 0.610 0.620 0.600 0.650 1,473,749 915,210 0.6210 0.620 0.610 0.620 0.600 0.650 1,473,749 0.6210 5.08%
1996-11-25 0 0.590 0.560 0.600 0.500 0.590 326,000 176,790 0.5423 0.590 0.560 0.600 0.500 0.590 326,000 0.5423 19.19%
1996-11-22 0 0.495 0.490 0.530 0.490 0.495 114,200 56,080 0.4911 0.495 0.490 0.530 0.490 0.495 114,200 0.4911 -2.94%
1996-11-21 0 0.510 0.470 0.530 0.510 0.530 296,660 152,207 0.5131 0.510 0.470 0.530 0.510 0.530 296,660 0.5131 -3.77%
1996-11-20 0 0.530 0.510 0.540 0.530 0.580 770,175 419,608 0.5448 0.530 0.510 0.540 0.530 0.580 770,175 0.5448 -5.36%
1996-11-19 0 0.560 0.520 0.570 0.560 0.590 1,177,721 674,434 0.5727 0.560 0.520 0.570 0.560 0.590 1,177,721 0.5727 0.00%
1996-11-18 0 0.560 0.560 0.580 0.550 0.600 773,806 442,178 0.5714 0.560 0.560 0.580 0.550 0.600 773,806 0.5714 3.70%
1996-11-15 0 0.540 0.500 0.550 0.495 0.540 621,195 312,264 0.5027 0.540 0.500 0.550 0.495 0.540 621,195 0.5027 10.20%
1996-11-14 0 0.490 0.490 0.520 0.490 0.520 644,066 323,670 0.5025 0.490 0.490 0.520 0.490 0.520 644,066 0.5025 1.03%
1996-11-13 0 0.485 0.475 0.485 0.470 0.490 338,500 161,605 0.4774 0.485 0.475 0.485 0.470 0.490 338,500 0.4774 3.19%
1996-11-12 0 0.470 0.470 0.490 0.460 0.470 264,599 122,593 0.4633 0.470 0.470 0.490 0.460 0.470 264,599 0.4633 -2.08%
1996-11-11 0 0.480 0.460 0.490 0.430 0.495 566,100 270,668 0.4781 0.480 0.460 0.490 0.430 0.495 566,100 0.4781 11.63%
1996-11-08 0 0.430 0.430 0.455 0.400 0.460 537,227 233,856 0.4353 0.430 0.430 0.455 0.400 0.460 537,227 0.4353 -8.51%
1996-11-07 0 0.470 0.460 0.480 0.430 0.520 1,276,892 605,744 0.4744 0.470 0.460 0.480 0.430 0.520 1,276,892 0.4744 -4.08%
1996-11-06 0 0.490 0.490 0.500 0.370 0.495 4,649,437 2,120,481 0.4561 0.490 0.490 0.500 0.370 0.495 4,649,437 0.4561 36.11%
1996-11-05 0 0.360 0.360 0.370 0.360 0.360 141,000 50,100 0.3553 0.360 0.360 0.370 0.360 0.360 141,000 0.3553 0.00%
1996-11-04 0 0.360 0.350 0.370 0.350 0.360 651,000 232,810 0.3576 0.360 0.350 0.370 0.350 0.360 651,000 0.3576 5.88%
1996-11-01 0 0.340 0.340 0.350 0.340 0.355 211,200 73,000 0.3456 0.340 0.340 0.350 0.340 0.355 211,200 0.3456 3.03%
1996-10-31 0 0.330 0.325 0.345 0.320 0.330 268,080 87,552 0.3266 0.330 0.325 0.345 0.320 0.330 268,080 0.3266 -2.94%
1996-10-30 0 0.340 0.330 0.345 0.340 0.360 576,000 198,968 0.3454 0.340 0.330 0.345 0.340 0.360 576,000 0.3454 3.03%
1996-10-29 0 0.330 0.295 0.330 0.330 0.330 150,200 48,474 0.3227 0.330 0.295 0.330 0.330 0.330 150,200 0.3227 3.13%
1996-10-28 0 0.320 0.305 - - - 0 0 - 0.320 0.305 - - - 0 - 0.00%
1996-10-25 0 0.320 0.300 - 0.320 0.320 31,000 9,850 0.3177 0.320 0.300 - 0.320 0.320 31,000 0.3177 -5.88%
1996-10-24 0 0.340 - 0.340 - - 5,279 1,425 0.2699 0.340 - 0.340 - - 5,279 0.2699 0.00%
1996-10-23 0 0.340 - 0.340 - - 15,500 3,875 0.2500 0.340 - 0.340 - - 15,500 0.2500 0.00%
1996-10-22 0 0.340 - 0.340 0.330 0.340 114,754 37,896 0.3302 0.340 - 0.340 0.330 0.340 114,754 0.3302 0.00%
1996-10-18 0 0.340 0.320 0.340 0.355 0.355 86,500 30,220 0.3494 0.340 0.320 0.340 0.355 0.355 86,500 0.3494 -1.45%
1996-10-17 0 0.345 0.345 0.355 0.340 0.360 189,952 64,676 0.3405 0.345 0.345 0.355 0.340 0.360 189,952 0.3405 4.55%
1996-10-16 0 0.330 - 0.330 0.330 0.360 388,103 132,269 0.3408 0.330 - 0.330 0.330 0.360 388,103 0.3408 3.13%
1996-10-15 0 0.320 0.290 0.320 0.290 0.320 350,148 110,138 0.3145 0.320 0.290 0.320 0.290 0.320 350,148 0.3145 3.23%
1996-10-14 0 0.310 0.310 0.320 0.310 0.310 188,267 57,267 0.3042 0.310 0.310 0.320 0.310 0.310 188,267 0.3042 -3.12%
1996-10-11 0 0.320 0.310 0.320 0.320 0.320 323,000 103,150 0.3193 0.320 0.310 0.320 0.320 0.320 323,000 0.3193 0.00%
1996-10-10 0 0.320 0.315 0.330 0.320 0.330 121,042 38,085 0.3146 0.320 0.315 0.330 0.320 0.330 121,042 0.3146 1.59%
1996-10-09 0 0.315 0.310 0.340 0.315 0.330 421,523 136,824 0.3246 0.315 0.310 0.340 0.315 0.330 421,523 0.3246 -4.55%
1996-10-08 0 0.330 0.310 0.330 0.310 0.340 493,985 163,696 0.3314 0.330 0.310 0.330 0.310 0.340 493,985 0.3314 6.45%
1996-10-07 0 0.310 0.285 0.315 0.310 0.310 30,800 8,762 0.2845 0.310 0.285 0.315 0.310 0.310 30,800 0.2845 1.64%
1996-10-04 0 0.305 0.305 0.310 0.285 0.310 351,331 104,393 0.2971 0.305 0.305 0.310 0.285 0.310 351,331 0.2971 17.31%
1996-10-03 0 0.260 0.260 - 0.260 0.280 147,217 38,065 0.2586 0.260 0.260 - 0.260 0.280 147,217 0.2586 -7.14%
1996-10-02 0 0.280 0.260 0.280 0.270 0.285 234,600 65,488 0.2791 0.280 0.260 0.280 0.270 0.285 234,600 0.2791 -3.45%
1996-10-01 0 0.290 0.290 0.300 0.290 0.290 10,000 2,900 0.2900 0.290 0.290 0.300 0.290 0.290 10,000 0.2900 -3.33%
1996-09-30 0 0.300 - 0.300 0.300 0.300 25,000 7,200 0.2880 0.300 - 0.300 0.300 0.300 25,000 0.2880 3.45%
1996-09-27 0 0.290 - 0.290 - - 6,000 1,380 0.2300 0.290 - 0.290 - - 6,000 0.2300 -3.33%
1996-09-26 0 0.300 - 0.310 0.300 0.300 61,700 17,574 0.2848 0.300 - 0.310 0.300 0.300 61,700 0.2848 0.00%
1996-09-25 0 0.300 - 0.320 0.300 0.300 41,000 12,200 0.2976 0.300 - 0.320 0.300 0.300 41,000 0.2976 7.14%
1996-09-24 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1996-09-23 0 0.280 - 0.300 - - 5,000 1,000 0.2000 0.280 - 0.300 - - 5,000 0.2000 0.00%
1996-09-20 0 0.280 0.280 0.300 0.280 0.280 30,000 8,400 0.2800 0.280 0.280 0.300 0.280 0.280 30,000 0.2800 0.00%
1996-09-19 0 0.280 - 0.325 0.280 0.300 39,987 11,297 0.2825 0.280 - 0.325 0.280 0.300 39,987 0.2825 -9.68%
1996-09-18 0 0.310 - 0.310 - - 29,500 7,675 0.2602 0.310 - 0.310 - - 29,500 0.2602 -3.12%
1996-09-17 0 0.320 0.280 0.320 - - 14,600 3,508 0.2403 0.320 0.280 0.320 - - 14,600 0.2403 0.00%
1996-09-16 0 0.320 0.290 0.320 0.290 0.320 124,753 38,181 0.3061 0.320 0.290 0.320 0.290 0.320 124,753 0.3061 10.34%
1996-09-13 0 0.290 - - - - 36,000 10,230 0.2842 0.290 - - - - 36,000 0.2842 0.00%
1996-09-12 0 0.290 - 0.320 0.290 0.290 80,000 23,200 0.2900 0.290 - 0.320 0.290 0.290 80,000 0.2900 -6.45%
1996-09-11 0 0.310 - 0.330 - - 4,517 1,099 0.2433 0.310 - 0.330 - - 4,517 0.2433 0.00%
1996-09-10 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1996-09-09 0 0.310 - - 0.310 0.310 11,000 3,350 0.3045 0.310 - - 0.310 0.310 11,000 0.3045 -6.06%
1996-09-06 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1996-09-05 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -1.49%
1996-09-04 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1996-09-03 0 0.335 - 0.340 - - 0 0 - 0.335 - 0.340 - - 0 - 0.00%
1996-09-02 0 0.335 - 0.340 - - 0 0 - 0.335 - 0.340 - - 0 - 0.00%
1996-08-30 0 0.335 0.335 0.350 0.335 0.340 197,500 65,400 0.3311 0.335 0.335 0.350 0.335 0.340 197,500 0.3311 -1.47%
1996-08-29 0 0.340 0.340 0.355 0.340 0.360 478,500 167,385 0.3498 0.340 0.340 0.355 0.340 0.360 478,500 0.3498 -5.56%
1996-08-28 0 0.360 0.360 0.370 0.350 0.370 814,210 291,204 0.3577 0.360 0.360 0.370 0.350 0.370 814,210 0.3577 5.88%
1996-08-27 0 0.340 0.340 0.355 0.330 0.350 559,623 188,325 0.3365 0.340 0.340 0.355 0.330 0.350 559,623 0.3365 0.00%
1996-08-23 0 0.340 0.320 0.350 0.315 0.350 166,886 53,816 0.3225 0.340 0.320 0.350 0.315 0.350 166,886 0.3225 9.68%
1996-08-22 0 0.310 0.310 0.330 0.310 0.310 114,560 34,494 0.3011 0.310 0.310 0.330 0.310 0.310 114,560 0.3011 0.00%
1996-08-21 0 0.310 0.310 0.330 0.310 0.310 22,000 6,700 0.3045 0.310 0.310 0.330 0.310 0.310 22,000 0.3045 0.00%
1996-08-20 0 0.310 0.310 0.320 0.310 0.310 195,305 58,773 0.3009 0.310 0.310 0.320 0.310 0.310 195,305 0.3009 0.00%
1996-08-19 0 0.310 0.310 0.350 - - 3,792 834 0.2199 0.310 0.310 0.350 - - 3,792 0.2199 1.64%
1996-08-16 0 0.305 0.305 - - - 11,090 2,773 0.2500 0.305 0.305 - - - 11,090 0.2500 0.00%
1996-08-15 0 0.305 0.305 - 0.300 0.300 31,000 9,220 0.2974 0.305 0.305 - 0.300 0.300 31,000 0.2974 -1.61%
1996-08-14 0 0.310 0.305 0.330 - - 4,659 1,165 0.2501 0.310 0.305 0.330 - - 4,659 0.2501 0.00%
1996-08-13 0 0.310 0.300 - 0.310 0.310 35,000 10,550 0.3014 0.310 0.300 - 0.310 0.310 35,000 0.3014 -1.59%
1996-08-12 0 0.315 0.315 0.345 0.310 0.315 117,000 36,360 0.3108 0.315 0.315 0.345 0.310 0.315 117,000 0.3108 -4.55%
1996-08-09 0 0.330 0.330 0.340 0.320 0.330 241,338 78,537 0.3254 0.330 0.330 0.340 0.320 0.330 241,338 0.3254 0.00%
1996-08-08 0 0.330 0.330 0.340 0.330 0.335 244,500 80,655 0.3299 0.330 0.330 0.340 0.330 0.335 244,500 0.3299 3.13%
1996-08-07 0 0.320 0.320 0.370 - - 7,500 1,875 0.2500 0.320 0.320 0.370 - - 7,500 0.2500 0.00%
1996-08-06 0 0.320 0.320 0.330 0.320 0.320 58,100 18,025 0.3102 0.320 0.320 0.330 0.320 0.320 58,100 0.3102 -3.03%
1996-08-05 0 0.330 0.320 0.340 - - 11,800 3,010 0.2551 0.330 0.320 0.340 - - 11,800 0.2551 0.00%
1996-08-02 0 0.330 0.310 0.330 0.330 0.340 162,309 53,300 0.3284 0.330 0.310 0.330 0.330 0.340 162,309 0.3284 0.00%
1996-08-01 0 0.330 0.315 - - - 4,000 1,000 0.2500 0.330 0.315 - - - 4,000 0.2500 0.00%
1996-07-31 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
1996-07-30 0 0.330 0.315 0.330 0.310 0.330 122,068 39,517 0.3237 0.330 0.315 0.330 0.310 0.330 122,068 0.3237 3.13%
1996-07-29 0 0.320 0.310 0.330 0.320 0.320 50,000 16,000 0.3200 0.320 0.310 0.330 0.320 0.320 50,000 0.3200 0.00%
1996-07-26 0 0.320 0.315 0.330 0.320 0.320 71,000 22,650 0.3190 0.320 0.315 0.330 0.320 0.320 71,000 0.3190 3.23%
1996-07-25 0 0.310 0.310 0.350 0.310 0.330 151,000 48,050 0.3182 0.310 0.310 0.350 0.310 0.330 151,000 0.3182 -3.12%
1996-07-24 0 0.320 0.320 0.330 0.320 0.330 147,634 47,109 0.3191 0.320 0.320 0.330 0.320 0.330 147,634 0.3191 -3.03%
1996-07-23 0 0.330 0.330 0.360 0.330 0.330 67,000 21,600 0.3224 0.330 0.330 0.360 0.330 0.330 67,000 0.3224 0.00%
1996-07-22 0 0.330 0.330 - 0.330 0.330 12,000 3,820 0.3183 0.330 0.330 - 0.330 0.330 12,000 0.3183 0.00%
1996-07-19 0 0.330 0.315 0.330 0.330 0.330 35,000 10,650 0.3043 0.330 0.315 0.330 0.330 0.330 35,000 0.3043 0.00%
1996-07-18 0 0.330 0.330 0.360 0.330 0.350 460,122 153,384 0.3334 0.330 0.330 0.360 0.330 0.350 460,122 0.3334 -5.71%
1996-07-17 0 0.350 0.350 0.375 0.350 0.380 485,016 173,555 0.3578 0.350 0.350 0.375 0.350 0.380 485,016 0.3578 -6.67%
1996-07-16 0 0.375 0.375 0.380 0.365 0.375 480,240 176,715 0.3680 0.375 0.375 0.380 0.365 0.375 480,240 0.3680 13.64%
1996-07-15 0 0.330 0.330 0.350 0.330 0.350 149,400 50,032 0.3349 0.330 0.330 0.350 0.330 0.350 149,400 0.3349 -5.71%
1996-07-12 0 0.350 0.350 0.370 0.350 0.390 1,087,638 403,288 0.3708 0.350 0.350 0.370 0.350 0.390 1,087,638 0.3708 0.00%
1996-07-11 0 0.350 0.330 0.350 0.360 0.370 173,788 61,154 0.3519 0.350 0.330 0.350 0.360 0.370 173,788 0.3519 -5.41%
1996-07-10 0 0.370 0.355 0.375 0.370 0.390 270,388 98,881 0.3657 0.370 0.355 0.375 0.370 0.390 270,388 0.3657 5.71%
1996-07-09 0 0.350 0.335 0.350 0.335 0.350 53,496 17,494 0.3270 0.350 0.335 0.350 0.335 0.350 53,496 0.3270 0.00%
1996-07-08 0 0.350 0.350 0.370 0.345 0.350 21,800 7,490 0.3436 0.350 0.350 0.370 0.345 0.350 21,800 0.3436 -4.11%
1996-07-05 0 0.365 0.360 0.365 0.330 0.370 230,587 78,754 0.3415 0.365 0.360 0.365 0.330 0.370 230,587 0.3415 0.00%
1996-07-04 0 0.365 0.365 0.380 0.350 0.365 335,176 116,463 0.3475 0.365 0.365 0.380 0.350 0.365 335,176 0.3475 -3.95%
1996-07-03 0 0.380 0.370 0.380 0.380 0.410 1,449,123 564,865 0.3898 0.380 0.370 0.380 0.380 0.410 1,449,123 0.3898 -3.80%
1996-07-02 0 0.395 0.365 0.400 0.330 0.400 2,203,008 837,412 0.3801 0.395 0.365 0.400 0.330 0.400 2,203,008 0.3801 9.72%
1996-07-01 0 0.360 0.360 0.375 0.350 0.390 594,619 216,533 0.3642 0.360 0.360 0.375 0.350 0.390 594,619 0.3642 -2.70%
1996-06-28 0 0.370 0.370 0.380 0.320 0.380 2,061,112 741,397 0.3597 0.370 0.370 0.380 0.320 0.380 2,061,112 0.3597 15.63%
1996-06-27 0 0.320 0.320 - 0.300 0.320 99,000 30,670 0.3098 0.320 0.320 - 0.300 0.320 99,000 0.3098 14.29%
1996-06-26 0 0.280 0.270 0.300 - - 1,000 200 0.2000 0.280 0.270 0.300 - - 1,000 0.2000 0.00%
1996-06-25 0 0.280 0.265 - - - 6,452 1,320 0.2046 0.280 0.265 - - - 6,452 0.2046 0.00%
1996-06-24 0 0.280 0.265 0.280 0.260 0.280 110,000 30,600 0.2782 0.280 0.265 0.280 0.260 0.280 110,000 0.2782 0.00%
1996-06-21 0 0.280 0.280 0.300 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.300 0.280 0.280 10,000 0.2800 -6.67%
1996-06-19 0 0.300 0.280 0.320 0.300 0.300 56,116 16,407 0.2924 0.300 0.280 0.320 0.300 0.300 56,116 0.2924 0.00%
1996-06-18 0 0.300 0.300 - - - 4,000 920 0.2300 0.300 0.300 - - - 4,000 0.2300 0.00%
1996-06-14 0 0.300 0.300 0.320 0.300 0.300 67,046 19,721 0.2941 0.300 0.300 0.320 0.300 0.300 67,046 0.2941 -6.25%
1996-06-13 0 0.320 0.305 0.330 0.320 0.340 674,862 217,616 0.3225 0.320 0.305 0.330 0.320 0.340 674,862 0.3225 -7.25%
1996-06-12 0 0.345 0.330 0.350 0.248 0.350 867,929 272,483 0.3139 0.345 0.330 0.350 0.248 0.350 867,929 0.3139 40.24%
1996-06-11 0 0.246 0.246 - 0.246 0.246 22,000 5,220 0.2373 0.246 0.246 - 0.246 0.246 22,000 0.2373 -1.60%
1996-06-10 0 0.250 0.250 0.270 0.250 0.250 400,000 100,000 0.2500 0.250 0.250 0.270 0.250 0.250 400,000 0.2500 -7.41%
1996-06-07 0 0.270 0.255 0.280 0.270 0.270 100,284 26,357 0.2628 0.270 0.255 0.280 0.270 0.270 100,284 0.2628 5.88%
1996-06-06 0 0.255 0.255 0.280 0.250 0.250 14,000 3,300 0.2357 0.255 0.255 0.280 0.250 0.250 14,000 0.2357 -1.92%
1996-06-05 0 0.260 0.260 - 0.260 0.270 140,100 37,020 0.2642 0.260 0.260 - 0.260 0.270 140,100 0.2642 -3.70%
1996-06-04 0 0.270 0.255 - - - 2,100 420 0.2000 0.270 0.255 - - - 2,100 0.2000 0.00%
1996-06-03 0 0.270 - 0.280 - - 2,000 400 0.2000 0.270 - 0.280 - - 2,000 0.2000 0.00%
1996-05-31 0 0.270 0.270 0.295 0.270 0.285 35,543 9,148 0.2574 0.270 0.270 0.295 0.270 0.285 35,543 0.2574 -1.82%
1996-05-30 0 0.275 0.275 0.290 0.255 0.255 10,000 2,550 0.2550 0.275 0.275 0.290 0.255 0.255 10,000 0.2550 -3.51%
1996-05-29 0 0.285 0.265 0.285 0.280 0.285 114,000 30,300 0.2658 0.285 0.265 0.285 0.280 0.285 114,000 0.2658 0.00%
1996-05-28 0 0.285 0.285 0.300 0.285 0.285 50,000 14,250 0.2850 0.285 0.285 0.300 0.285 0.285 50,000 0.2850 1.79%
1996-05-27 0 0.280 0.280 0.300 - - 5,800 1,236 0.2131 0.280 0.280 0.300 - - 5,800 0.2131 0.00%
1996-05-24 0 0.280 0.275 0.300 0.280 0.280 64,500 16,900 0.2620 0.280 0.275 0.300 0.280 0.280 64,500 0.2620 5.66%
1996-05-23 0 0.265 0.260 0.285 0.265 0.265 34,400 8,830 0.2567 0.265 0.260 0.285 0.265 0.265 34,400 0.2567 0.00%
1996-05-22 0 0.265 0.265 - 0.260 0.260 13,300 3,260 0.2451 0.265 0.265 - 0.260 0.260 13,300 0.2451 -5.36%
1996-05-21 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
1996-05-20 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-05-17 0 0.280 - - - - 7,200 1,440 0.2000 0.280 - - - - 7,200 0.2000 0.00%
1996-05-16 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
1996-05-15 0 0.280 0.270 - 0.270 0.280 155,606 43,021 0.2765 0.280 0.270 - 0.270 0.280 155,606 0.2765 0.00%
1996-05-14 0 0.280 0.280 0.300 0.280 0.280 37,207 9,061 0.2435 0.280 0.280 0.300 0.280 0.280 37,207 0.2435 -6.67%
1996-05-13 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1996-05-10 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1996-05-09 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1996-05-08 0 0.300 0.285 0.320 0.300 0.300 73,000 21,670 0.2968 0.300 0.285 0.320 0.300 0.300 73,000 0.2968 3.45%
1996-05-07 0 0.290 0.290 - 0.280 0.280 11,000 3,000 0.2727 0.290 0.290 - 0.280 0.280 11,000 0.2727 3.57%
1996-05-06 0 0.280 - - - - 8,000 1,850 0.2313 0.280 - - - - 8,000 0.2313 0.00%
1996-05-03 0 0.280 0.280 0.300 0.280 0.280 268,390 74,504 0.2776 0.280 0.280 0.300 0.280 0.280 268,390 0.2776 -3.45%
1996-05-02 0 0.290 0.290 - 0.280 0.290 60,000 15,160 0.2527 0.290 0.290 - 0.280 0.290 60,000 0.2527 5.45%
1996-05-01 0 0.275 0.275 - - - 0 0 - 0.275 0.275 - - - 0 - 1.85%
1996-04-30 0 0.270 0.270 - 0.270 0.270 11,000 2,900 0.2636 0.270 0.270 - 0.270 0.270 11,000 0.2636 -5.26%
1996-04-29 0 0.285 0.285 - 0.285 0.285 33,500 9,320 0.2782 0.285 0.285 - 0.285 0.285 33,500 0.2782 0.00%
1996-04-26 0 0.285 0.285 0.300 0.285 0.285 16,200 4,240 0.2617 0.285 0.285 0.300 0.285 0.285 16,200 0.2617 0.00%
1996-04-25 0 0.285 0.275 0.285 0.285 0.285 30,000 8,550 0.2850 0.285 0.275 0.285 0.285 0.285 30,000 0.2850 -3.39%
1996-04-24 0 0.295 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1996-04-23 0 0.295 0.295 0.315 0.295 0.295 10,000 2,950 0.2950 0.295 0.295 0.315 0.295 0.295 10,000 0.2950 -6.35%
1996-04-22 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1996-04-19 0 0.315 0.295 - - - 0 0 - 0.315 0.295 - - - 0 - 0.00%
1996-04-18 0 0.315 - - - - 4,400 1,100 0.2500 0.315 - - - - 4,400 0.2500 0.00%
1996-04-17 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1996-04-16 0 0.315 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
1996-04-15 0 0.315 0.315 0.330 - - 14,000 3,780 0.2700 0.315 0.315 0.330 - - 14,000 0.2700 0.00%
1996-04-12 0 0.315 0.315 - 0.280 0.315 84,000 25,500 0.3036 0.315 0.315 - 0.280 0.315 84,000 0.3036 -7.35%
1996-04-11 0 0.340 - 0.340 - - 1,000 240 0.2400 0.340 - 0.340 - - 1,000 0.2400 0.00%
1996-04-10 0 0.340 - - - - 16,316 3,976 0.2437 0.340 - - - - 16,316 0.2437 0.00%
1996-04-09 0 0.340 - - 0.340 0.350 33,900 11,275 0.3326 0.340 - - 0.340 0.350 33,900 0.3326 -2.86%
1996-04-03 0 0.350 0.150 - - - 0 0 - 0.350 0.150 - - - 0 - 0.00%
1996-04-02 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1996-04-01 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1996-03-29 0 0.350 - 0.370 - - 7,164 1,863 0.2601 0.350 - 0.370 - - 7,164 0.2601 0.00%
1996-03-28 0 0.350 - - - - 1,000 300 0.3000 0.350 - - - - 1,000 0.3000 0.00%
1996-03-27 0 0.350 - 0.350 0.350 0.350 34,434 11,609 0.3371 0.350 - 0.350 0.350 0.350 34,434 0.3371 0.00%
1996-03-26 0 0.350 0.350 0.360 0.345 0.350 232,000 80,890 0.3487 0.350 0.350 0.360 0.345 0.350 232,000 0.3487 -7.89%
1996-03-25 0 0.380 - 0.400 - - 4,691 1,407 0.2999 0.380 - 0.400 - - 4,691 0.2999 0.00%
1996-03-22 0 0.380 - 0.400 - - 12,144 3,400 0.2800 0.380 - 0.400 - - 12,144 0.2800 0.00%
1996-03-21 0 0.380 - 0.380 - - 5,000 1,250 0.2500 0.380 - 0.380 - - 5,000 0.2500 -2.56%
1996-03-20 0 0.390 0.300 0.390 0.390 0.390 115,704 43,272 0.3740 0.390 0.300 0.390 0.390 0.390 115,704 0.3740 2.63%
1996-03-19 0 0.380 0.340 0.395 0.360 0.380 116,200 41,252 0.3550 0.380 0.340 0.395 0.360 0.380 116,200 0.3550 11.76%
1996-03-18 0 0.340 0.340 0.370 0.340 0.360 158,800 55,144 0.3473 0.340 0.340 0.370 0.340 0.360 158,800 0.3473 -5.56%
1996-03-15 0 0.360 0.340 0.370 0.360 0.360 97,000 34,200 0.3526 0.360 0.340 0.370 0.360 0.360 97,000 0.3526 2.86%
1996-03-14 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1996-03-13 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1996-03-12 0 0.350 - 0.350 0.350 0.350 60,000 21,000 0.3500 0.350 - 0.350 0.350 0.350 60,000 0.3500 -5.41%
1996-03-11 0 0.370 - 0.370 - - 3,000 600 0.2000 0.370 - 0.370 - - 3,000 0.2000 -2.63%
1996-03-08 0 0.380 0.380 0.410 0.350 0.390 195,000 71,500 0.3667 0.380 0.380 0.410 0.350 0.390 195,000 0.3667 -2.56%
1996-03-07 0 0.390 - 0.410 0.390 0.410 646,003 255,441 0.3954 0.390 - 0.410 0.390 0.410 646,003 0.3954 -4.88%
1996-03-06 0 0.410 0.410 0.430 0.400 0.420 359,892 147,965 0.4111 0.410 0.410 0.430 0.400 0.420 359,892 0.4111 -2.38%
1996-03-05 0 0.420 0.410 0.440 0.410 0.465 1,983,500 855,380 0.4312 0.420 0.410 0.440 0.410 0.465 1,983,500 0.4312 5.00%
1996-03-04 0 0.400 0.395 0.420 0.340 0.410 1,529,000 567,590 0.3712 0.400 0.395 0.420 0.340 0.410 1,529,000 0.3712 14.29%
1996-03-01 0 0.350 0.330 0.370 0.325 0.350 448,058 148,764 0.3320 0.350 0.330 0.370 0.325 0.350 448,058 0.3320 11.11%
1996-02-29 0 0.315 0.315 0.330 0.315 0.315 75,983 22,256 0.2929 0.315 0.315 0.330 0.315 0.315 75,983 0.2929 -4.55%
1996-02-28 0 0.330 0.295 0.350 0.330 0.330 50,000 16,500 0.3300 0.330 0.295 0.350 0.330 0.330 50,000 0.3300 6.45%
1996-02-27 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1996-02-26 0 0.310 0.285 - 0.310 0.310 58,000 17,100 0.2948 0.310 0.285 - 0.310 0.310 58,000 0.2948 10.71%
1996-02-23 0 0.280 0.280 0.310 0.280 0.280 10,900 2,980 0.2734 0.280 0.280 0.310 0.280 0.280 10,900 0.2734 -6.67%
1996-02-22 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - -6.25%
1996-02-16 0 0.320 0.320 0.330 0.320 0.330 1,154,090 375,132 0.3250 0.320 0.320 0.330 0.320 0.330 1,154,090 0.3250 6.67%
1996-02-15 0 0.300 0.300 - 0.280 0.280 19,100 4,870 0.2550 0.300 0.300 - 0.280 0.280 19,100 0.2550 0.00%
1996-02-14 0 0.300 0.285 0.300 0.300 0.300 23,000 6,600 0.2870 0.300 0.285 0.300 0.300 0.300 23,000 0.2870 1.69%
1996-02-13 0 0.295 0.285 0.295 - - 9,000 1,800 0.2000 0.295 0.285 0.295 - - 9,000 0.2000 0.00%
1996-02-12 0 0.295 - 0.300 - - 9,700 1,940 0.2000 0.295 - 0.300 - - 9,700 0.2000 0.00%
1996-02-09 0 0.295 0.295 0.305 0.290 0.300 112,622 32,924 0.2923 0.295 0.295 0.305 0.290 0.300 112,622 0.2923 -3.28%
1996-02-08 0 0.305 0.300 0.305 0.300 0.310 64,384 18,264 0.2837 0.305 0.300 0.305 0.300 0.310 64,384 0.2837 -1.61%
1996-02-07 0 0.310 0.295 0.315 0.310 0.310 238,800 73,826 0.3092 0.310 0.295 0.315 0.310 0.310 238,800 0.3092 -1.59%
1996-02-06 0 0.315 0.305 0.320 0.310 0.315 202,000 62,670 0.3102 0.315 0.305 0.320 0.310 0.315 202,000 0.3102 0.00%
1996-02-05 0 0.315 0.315 0.335 0.315 0.330 787,058 250,318 0.3180 0.315 0.315 0.335 0.315 0.330 787,058 0.3180 5.00%
1996-02-02 0 0.300 0.295 - 0.280 0.300 178,182 49,436 0.2774 0.300 0.295 - 0.280 0.300 178,182 0.2774 7.14%
1996-02-01 0 0.280 0.280 0.310 0.280 0.280 20,550 4,910 0.2389 0.280 0.280 0.310 0.280 0.280 20,550 0.2389 -3.45%
1996-01-31 0 0.290 0.290 0.310 0.290 0.290 77,000 20,070 0.2606 0.290 0.290 0.310 0.290 0.290 77,000 0.2606 -3.33%
1996-01-30 0 0.300 0.290 0.330 0.290 0.300 310,700 92,268 0.2970 0.300 0.290 0.330 0.290 0.300 310,700 0.2970 3.45%
1996-01-29 0 0.290 0.275 - 0.270 0.290 237,367 66,241 0.2791 0.290 0.275 - 0.270 0.290 237,367 0.2791 0.00%
1996-01-26 0 0.290 0.270 0.300 0.290 0.295 45,877 12,293 0.2680 0.290 0.270 0.300 0.290 0.295 45,877 0.2680 -1.69%
1996-01-25 0 0.295 0.295 0.310 0.295 0.315 160,300 49,320 0.3077 0.295 0.295 0.310 0.295 0.315 160,300 0.3077 -7.81%
1996-01-24 0 0.320 0.300 0.320 0.300 0.320 298,305 92,827 0.3112 0.320 0.300 0.320 0.300 0.320 298,305 0.3112 0.00%
1996-01-23 0 0.320 0.300 0.335 0.290 0.320 116,184 32,788 0.2822 0.320 0.300 0.335 0.290 0.320 116,184 0.2822 10.34%
1996-01-22 0 0.290 0.290 0.320 0.290 0.290 47,456 11,840 0.2495 0.290 0.290 0.320 0.290 0.290 47,456 0.2495 -7.94%
1996-01-19 0 0.315 0.305 0.325 0.295 0.325 335,716 104,534 0.3114 0.315 0.305 0.325 0.295 0.325 335,716 0.3114 1.61%
1996-01-18 0 0.310 0.305 0.330 0.300 0.330 681,470 213,375 0.3131 0.310 0.305 0.330 0.300 0.330 681,470 0.3131 3.33%
1996-01-17 0 0.300 0.300 0.310 0.300 0.325 322,946 100,342 0.3107 0.300 0.300 0.310 0.300 0.325 322,946 0.3107 -4.76%
1996-01-16 0 0.315 0.270 0.315 0.290 0.320 348,390 102,631 0.2946 0.315 0.270 0.315 0.290 0.320 348,390 0.2946 -1.56%
1996-01-15 0 0.320 0.310 0.320 0.280 0.320 696,051 209,314 0.3007 0.320 0.310 0.320 0.280 0.320 696,051 0.3007 14.29%
1996-01-12 0 0.280 0.260 0.280 - - 9,800 1,960 0.2000 0.280 0.260 0.280 - - 9,800 0.2000 0.00%
1996-01-11 0 0.280 0.280 0.290 0.270 0.280 123,000 32,560 0.2647 0.280 0.280 0.290 0.270 0.280 123,000 0.2647 3.70%
1996-01-10 0 0.270 0.250 0.270 0.260 0.270 146,000 38,230 0.2618 0.270 0.250 0.270 0.260 0.270 146,000 0.2618 3.85%
1996-01-09 0 0.260 - 0.260 0.260 0.260 65,300 16,060 0.2459 0.260 - 0.260 0.260 0.260 65,300 0.2459 0.00%
1996-01-08 0 0.260 0.260 0.270 0.260 0.260 163,400 41,680 0.2551 0.260 0.260 0.270 0.260 0.260 163,400 0.2551 4.42%
1996-01-05 0 0.249 0.249 0.250 0.240 0.245 232,300 56,164 0.2418 0.249 0.249 0.250 0.240 0.245 232,300 0.2418 5.06%
1996-01-04 0 0.237 0.237 0.249 0.237 0.237 54,345 11,497 0.2116 0.237 0.237 0.249 0.237 0.237 54,345 0.2116 1.72%
1996-01-03 0 0.233 0.233 - 0.233 0.241 143,400 33,302 0.2322 0.233 0.233 - 0.233 0.241 143,400 0.2322 -4.90%
1996-01-02 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1995-12-29 0 0.245 0.241 - - - 0 0 - 0.245 0.241 - - - 0 - 0.00%
1995-12-28 0 0.245 0.241 - 0.245 0.245 10,000 2,450 0.2450 0.245 0.241 - 0.245 0.245 10,000 0.2450 0.00%
1995-12-27 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
1995-12-22 0 0.245 0.241 - 0.241 0.245 140,678 33,946 0.2413 0.245 0.241 - 0.241 0.245 140,678 0.2413 -0.41%
1995-12-21 0 0.246 - 0.250 0.246 0.246 34,500 8,280 0.2400 0.246 - 0.250 0.246 0.246 34,500 0.2400 -5.38%
1995-12-20 0 0.260 0.250 0.270 0.250 0.270 130,103 32,920 0.2530 0.260 0.250 0.270 0.250 0.270 130,103 0.2530 4.00%
1995-12-19 0 0.250 - 0.260 0.250 0.250 58,700 14,247 0.2427 0.250 - 0.260 0.250 0.250 58,700 0.2427 -7.41%
1995-12-18 0 0.270 - 0.270 - - 102,000 27,400 0.2686 0.270 - 0.270 - - 102,000 0.2686 0.00%
1995-12-15 0 0.270 0.255 0.285 0.270 0.270 148,700 39,540 0.2659 0.270 0.255 0.285 0.270 0.270 148,700 0.2659 0.00%
1995-12-14 0 0.270 0.270 0.290 0.260 0.330 610,856 176,646 0.2892 0.270 0.270 0.290 0.260 0.330 610,856 0.2892 0.00%
1995-12-13 0 0.270 - 0.270 - - 6,000 1,200 0.2000 0.270 - 0.270 - - 6,000 0.2000 0.00%
1995-12-12 0 0.270 0.260 0.280 0.260 0.270 85,400 21,762 0.2548 0.270 0.260 0.280 0.260 0.270 85,400 0.2548 3.85%
1995-12-11 0 0.260 - - 0.260 0.260 104,046 26,809 0.2577 0.260 - - 0.260 0.260 104,046 0.2577 -7.14%
1995-12-08 0 0.280 0.270 0.290 0.280 0.290 170,589 46,824 0.2745 0.280 0.270 0.290 0.280 0.290 170,589 0.2745 -3.45%
1995-12-07 0 0.290 0.280 0.300 0.290 0.290 158,340 45,366 0.2865 0.290 0.280 0.300 0.290 0.290 158,340 0.2865 0.00%
1995-12-06 0 0.290 0.290 0.300 0.290 0.300 455,207 131,841 0.2896 0.290 0.290 0.300 0.290 0.300 455,207 0.2896 -6.45%
1995-12-05 0 0.310 0.310 0.320 0.295 0.320 397,833 119,417 0.3002 0.310 0.310 0.320 0.295 0.320 397,833 0.3002 1.64%
1995-12-04 0 0.305 0.305 0.315 0.280 0.330 1,072,630 332,576 0.3101 0.305 0.305 0.315 0.280 0.330 1,072,630 0.3101 5.17%
1995-12-01 0 0.290 0.265 0.290 0.300 0.300 120,700 34,140 0.2829 0.290 0.265 0.290 0.300 0.300 120,700 0.2829 5.45%
1995-11-30 0 0.275 0.275 0.290 0.275 0.280 354,500 98,300 0.2773 0.275 0.275 0.290 0.275 0.280 354,500 0.2773 5.77%
1995-11-29 0 0.260 0.255 0.280 0.260 0.290 501,046 139,830 0.2791 0.260 0.255 0.280 0.260 0.290 501,046 0.2791 -14.75%
1995-11-28 0 0.305 0.290 0.310 0.220 0.310 2,001,283 556,964 0.2783 0.305 0.290 0.310 0.220 0.310 2,001,283 0.2783 38.64%
1995-11-27 0 0.220 0.214 - 0.206 0.226 171,514 37,027 0.2159 0.220 0.214 - 0.206 0.226 171,514 0.2159 4.76%
1995-11-24 0 0.210 0.210 - 0.210 0.210 26,265 5,140 0.1957 0.210 0.210 - 0.210 0.210 26,265 0.1957 0.00%
1995-11-23 0 0.210 0.210 - 0.210 0.210 35,421 7,113 0.2008 0.210 0.210 - 0.210 0.210 35,421 0.2008 0.00%
1995-11-22 0 0.210 0.210 - 0.210 0.210 155,363 31,897 0.2053 0.210 0.210 - 0.210 0.210 155,363 0.2053 0.00%
1995-11-21 0 0.210 0.210 0.214 0.210 0.210 95,000 18,200 0.1916 0.210 0.210 0.214 0.210 0.210 95,000 0.1916 0.00%
1995-11-20 0 0.210 0.210 - 0.210 0.210 160,622 32,925 0.2050 0.210 0.210 - 0.210 0.210 160,622 0.2050 0.00%
1995-11-17 0 0.210 0.210 - 0.210 0.210 155,000 31,650 0.2042 0.210 0.210 - 0.210 0.210 155,000 0.2042 -0.94%
1995-11-16 0 0.212 - 0.212 0.212 0.212 29,306 5,636 0.1923 0.212 - 0.212 0.212 0.212 29,306 0.1923 0.00%
1995-11-15 0 0.212 - 0.234 0.212 0.212 19,058 3,479 0.1825 0.212 - 0.234 0.212 0.212 19,058 0.1825 0.95%
1995-11-14 0 0.210 - 0.210 - - 11,187 1,678 0.1500 0.210 - 0.210 - - 11,187 0.1500 0.00%
1995-11-13 0 0.210 0.210 0.216 0.210 0.210 108,600 21,690 0.1997 0.210 0.210 0.216 0.210 0.210 108,600 0.1997 0.00%
1995-11-10 0 0.210 0.206 - 0.210 0.210 71,070 13,781 0.1939 0.210 0.206 - 0.210 0.210 71,070 0.1939 -2.78%
1995-11-09 0 0.216 0.216 0.223 0.216 0.224 556,052 119,894 0.2156 0.216 0.216 0.223 0.216 0.224 556,052 0.2156 -1.82%
1995-11-08 0 0.220 0.212 0.220 0.210 0.220 249,176 51,056 0.2049 0.220 0.212 0.220 0.210 0.220 249,176 0.2049 0.00%
1995-11-07 0 0.220 - 0.220 - - 44,252 6,965 0.1574 0.220 - 0.220 - - 44,252 0.1574 -4.35%
1995-11-06 0 0.230 - 0.230 0.230 0.250 800,968 181,315 0.2264 0.230 - 0.230 0.230 0.250 800,968 0.2264 -8.00%
1995-11-03 0 0.250 0.220 0.250 0.200 0.250 792,419 162,616 0.2052 0.250 0.220 0.250 0.200 0.250 792,419 0.2052 27.55%
1995-11-02 0 0.196 0.196 0.200 0.176 0.320 3,861,551 858,863 0.2224 0.196 0.196 0.200 0.176 0.320 3,861,551 0.2224

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top