HKC (HOLDINGS) LIMITED: Wrnt due 1998-06-30

Exchange Code Listed Last trade Delisted
HK Main 00362  1996-06-25  1998-06-25  1998-07-02
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
1998-06-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-21 0 0.010 - 0.010 0.012 0.012 10,000 120 0.0120 0.010 - 0.010 0.012 0.012 10,000 0.0120 -28.57%
1998-05-20 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1998-05-19 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - -17.65%
1998-05-18 0 0.017 - 0.017 - - 0 0 - 0.017 - 0.017 - - 0 - -10.53%
1998-05-15 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - -5.00%
1998-05-14 0 0.020 - 0.025 - - 0 0 - 0.020 - 0.025 - - 0 - 0.00%
1998-05-13 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-05-12 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -20.00%
1998-05-11 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - -7.41%
1998-05-08 0 0.027 - 0.027 - - 0 0 - 0.027 - 0.027 - - 0 - -6.90%
1998-05-07 0 0.029 - 0.029 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
1998-05-06 0 0.029 - 0.029 - - 0 0 - 0.029 - 0.029 - - 0 - -3.33%
1998-05-05 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -16.67%
1998-05-04 0 0.036 - 0.036 0.039 0.039 50,000 1,950 0.0390 0.036 - 0.036 0.039 0.039 50,000 0.0390 -10.00%
1998-05-01 0 0.040 0.040 0.045 0.026 0.046 178,000 6,752 0.0379 0.040 0.040 0.045 0.026 0.046 178,000 0.0379 53.85%
1998-04-30 0 0.026 0.026 - 0.014 0.015 830,000 11,820 0.0142 0.026 0.026 - 0.014 0.015 830,000 0.0142 23.81%
1998-04-29 0 0.021 0.021 - 0.019 0.024 235,000 5,168 0.0220 0.021 0.021 - 0.019 0.024 235,000 0.0220 -22.22%
1998-04-28 0 0.027 0.021 0.030 0.027 0.027 200,000 5,400 0.0270 0.027 0.021 0.030 0.027 0.027 200,000 0.0270 -10.00%
1998-04-27 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -23.08%
1998-04-24 0 0.039 0.035 0.039 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
1998-04-23 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1998-04-22 0 0.039 0.035 0.039 0.039 0.040 1,300,000 51,900 0.0399 0.039 0.035 0.039 0.039 0.040 1,300,000 0.0399 -22.00%
1998-04-21 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -16.67%
1998-04-20 0 0.060 0.060 0.080 0.054 0.080 432,000 24,232 0.0561 0.060 0.060 0.080 0.054 0.080 432,000 0.0561 -40.00%
1998-04-17 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -14.53%
1998-04-16 1 0.117 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1998-04-15 1 0.117 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1998-04-14 0 0.117 0.110 - 0.096 0.117 1,062,000 113,888 0.1072 0.117 0.110 - 0.096 0.117 1,062,000 0.1072 30.00%
1998-04-09 0 0.090 0.083 0.091 0.060 0.091 856,000 67,600 0.0790 0.090 0.083 0.091 0.060 0.091 856,000 0.0790 60.71%
1998-04-08 0 0.056 0.056 - 0.053 0.056 488,800 26,348 0.0539 0.056 0.056 - 0.053 0.056 488,800 0.0539 0.00%
1998-04-07 0 0.056 0.056 - 0.053 0.056 193,000 10,526 0.0545 0.056 0.056 - 0.053 0.056 193,000 0.0545 7.69%
1998-04-03 0 0.052 - - 0.046 0.052 114,000 5,568 0.0488 0.052 - - 0.046 0.052 114,000 0.0488 4.00%
1998-04-02 0 0.050 - 0.050 0.050 0.050 50,000 2,500 0.0500 0.050 - 0.050 0.050 0.050 50,000 0.0500 0.00%
1998-04-01 0 0.050 0.043 0.055 0.047 0.052 420,000 20,800 0.0495 0.050 0.043 0.055 0.047 0.052 420,000 0.0495 6.38%
1998-03-31 0 0.047 0.047 - 0.047 0.051 113,000 5,340 0.0473 0.047 0.047 - 0.047 0.051 113,000 0.0473 -14.55%
1998-03-30 0 0.055 - 0.055 0.058 0.059 300,000 17,600 0.0587 0.055 - 0.055 0.058 0.059 300,000 0.0587 -6.78%
1998-03-27 0 0.059 - 0.059 0.059 0.079 541,000 36,670 0.0678 0.059 - 0.059 0.059 0.079 541,000 0.0678 -28.92%
1998-03-26 0 0.083 - 0.087 0.083 0.095 590,000 54,340 0.0921 0.083 - 0.087 0.083 0.095 590,000 0.0921 -15.31%
1998-03-25 0 0.098 - 0.104 0.098 0.120 400,000 41,400 0.1035 0.098 - 0.104 0.098 0.120 400,000 0.1035 -15.52%
1998-03-24 0 0.116 0.119 0.120 0.110 0.120 1,062,000 122,298 0.1152 0.116 0.119 0.120 0.110 0.120 1,062,000 0.1152 -3.33%
1998-03-23 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -4.76%
1998-03-20 0 0.126 0.124 0.128 0.126 0.140 338,000 44,376 0.1313 0.126 0.124 0.128 0.126 0.140 338,000 0.1313 -9.35%
1998-03-19 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - -6.71%
1998-03-18 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -5.70%
1998-03-17 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -0.63%
1998-03-16 0 0.159 - 0.160 - - 0 0 - 0.159 - 0.160 - - 0 - 0.00%
1998-03-13 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - -3.05%
1998-03-12 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - -2.96%
1998-03-11 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -0.59%
1998-03-10 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -2.86%
1998-03-09 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -7.89%
1998-03-06 0 0.190 - 0.190 0.190 0.190 30,400 5,778 0.1901 0.190 - 0.190 0.190 0.190 30,400 0.1901 -5.00%
1998-03-05 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -9.09%
1998-03-04 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1998-03-03 0 0.220 0.204 0.220 0.220 0.220 5,000 1,050 0.2100 0.220 0.204 0.220 0.220 0.220 5,000 0.2100 -1.79%
1998-03-02 0 0.224 0.224 0.235 0.221 0.238 676,000 156,714 0.2318 0.224 0.224 0.235 0.221 0.238 676,000 0.2318 4.67%
1998-02-27 0 0.214 - 0.214 0.210 0.214 152,000 32,320 0.2126 0.214 - 0.214 0.210 0.214 152,000 0.2126 1.90%
1998-02-26 0 0.210 - 0.220 0.210 0.222 262,000 57,634 0.2200 0.210 - 0.220 0.210 0.222 262,000 0.2200 -3.67%
1998-02-25 0 0.218 0.206 0.222 0.178 0.218 300,000 55,944 0.1865 0.218 0.206 0.222 0.178 0.218 300,000 0.1865 22.47%
1998-02-24 0 0.178 0.170 0.182 0.178 0.182 56,000 10,048 0.1794 0.178 0.170 0.182 0.178 0.182 56,000 0.1794 -1.11%
1998-02-23 0 0.180 - 0.180 0.179 0.180 372,651 66,838 0.1794 0.180 - 0.180 0.179 0.180 372,651 0.1794 0.00%
1998-02-20 0 0.180 - 0.180 0.180 0.180 130,000 23,400 0.1800 0.180 - 0.180 0.180 0.180 130,000 0.1800 0.00%
1998-02-19 0 0.180 - - 0.180 0.185 986,000 178,674 0.1812 0.180 - - 0.180 0.185 986,000 0.1812 -1.10%
1998-02-18 0 0.182 0.178 - 0.182 0.194 158,000 30,172 0.1910 0.182 0.178 - 0.182 0.194 158,000 0.1910 -8.08%
1998-02-17 0 0.198 - 0.205 0.198 0.206 190,000 38,500 0.2026 0.198 - 0.205 0.198 0.206 190,000 0.2026 -3.88%
1998-02-16 0 0.206 - 0.210 0.206 0.210 120,000 25,000 0.2083 0.206 - 0.210 0.206 0.210 120,000 0.2083 -6.36%
1998-02-13 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -3.51%
1998-02-12 0 0.228 - 0.238 0.228 0.246 40,000 9,592 0.2398 0.228 - 0.238 0.228 0.246 40,000 0.2398 -8.80%
1998-02-11 0 0.250 - 0.270 0.246 0.280 1,939,600 492,548 0.2539 0.250 - 0.270 0.246 0.280 1,939,600 0.2539 -3.85%
1998-02-10 0 0.260 0.234 - 0.234 0.260 1,268,400 318,828 0.2514 0.260 0.234 - 0.234 0.260 1,268,400 0.2514 0.00%
1998-02-09 0 0.260 0.245 - 0.185 0.280 1,030,000 227,702 0.2211 0.260 0.245 - 0.185 0.280 1,030,000 0.2211 54.76%
1998-02-06 0 0.168 0.168 0.172 0.135 0.165 200,000 30,260 0.1513 0.168 0.168 0.172 0.135 0.165 200,000 0.1513 20.86%
1998-02-05 0 0.139 0.135 - 0.139 0.139 12,000 1,668 0.1390 0.139 0.135 - 0.139 0.139 12,000 0.1390 0.00%
1998-02-04 0 0.139 0.139 - 0.133 0.139 422,000 56,978 0.1350 0.139 0.139 - 0.133 0.139 422,000 0.1350 6.92%
1998-02-03 0 0.130 - - 0.129 0.130 216,000 27,980 0.1295 0.130 - - 0.129 0.130 216,000 0.1295 0.00%
1998-02-02 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
1998-01-27 0 0.130 - - 0.130 0.130 18,000 2,340 0.1300 0.130 - - 0.130 0.130 18,000 0.1300 -10.34%
1998-01-26 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - -3.33%
1998-01-23 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -1.32%
1998-01-22 0 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1998-01-21 0 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1998-01-20 0 0.152 - 0.154 - - 0 0 - 0.152 - 0.154 - - 0 - 0.00%
1998-01-19 0 0.152 0.150 0.154 0.133 0.152 706,000 97,902 0.1387 0.152 0.150 0.154 0.133 0.152 706,000 0.1387 16.92%
1998-01-16 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1998-01-15 0 0.130 - 0.134 0.130 0.130 42,000 5,460 0.1300 0.130 - 0.134 0.130 0.130 42,000 0.1300 -6.47%
1998-01-14 0 0.139 0.135 0.154 0.135 0.145 350,000 49,350 0.1410 0.139 0.135 0.154 0.135 0.145 350,000 0.1410 -6.71%
1998-01-13 0 0.149 - 0.185 0.130 0.149 30,000 4,090 0.1363 0.149 - 0.185 0.130 0.149 30,000 0.1363 -27.32%
1998-01-12 0 0.205 0.205 0.209 0.205 0.250 192,000 44,400 0.2313 0.205 0.205 0.209 0.205 0.250 192,000 0.2313 -33.87%
1998-01-09 0 0.310 0.300 0.350 0.310 0.350 596,000 195,080 0.3273 0.310 0.300 0.350 0.310 0.350 596,000 0.3273 -20.51%
1998-01-08 0 0.390 0.340 0.390 0.325 0.510 671,200 254,120 0.3786 0.390 0.340 0.390 0.325 0.510 671,200 0.3786 -23.53%
1998-01-07 0 0.510 0.450 0.520 0.450 0.560 814,000 405,260 0.4979 0.510 0.450 0.520 0.450 0.560 814,000 0.4979 -12.07%
1998-01-06 0 0.580 0.550 0.580 0.530 0.580 172,000 93,060 0.5410 0.580 0.550 0.580 0.530 0.580 172,000 0.5410 1.75%
1998-01-05 0 0.570 0.570 0.650 0.570 0.610 76,000 44,520 0.5858 0.570 0.570 0.650 0.570 0.610 76,000 0.5858 -12.31%
1998-01-02 0 0.650 0.580 0.660 0.600 0.650 291,200 180,960 0.6214 0.650 0.580 0.660 0.600 0.650 291,200 0.6214 -1.52%
1997-12-31 0 0.660 0.660 0.680 0.600 0.680 240,600 151,730 0.6306 0.660 0.660 0.680 0.600 0.680 240,600 0.6306 8.20%
1997-12-30 0 0.610 0.600 - - - 400 188 0.4700 0.610 0.600 - - - 400 0.4700 0.00%
1997-12-29 0 0.610 0.580 0.640 0.570 0.610 127,000 75,340 0.5932 0.610 0.580 0.640 0.570 0.610 127,000 0.5932 7.02%
1997-12-24 0 0.570 0.570 - 0.570 0.590 36,000 20,720 0.5756 0.570 0.570 - 0.570 0.590 36,000 0.5756 -6.56%
1997-12-23 0 0.610 0.590 0.620 0.550 0.620 660,000 393,120 0.5956 0.610 0.590 0.620 0.550 0.620 660,000 0.5956 5.17%
1997-12-22 0 0.580 0.580 0.730 0.580 0.700 350,000 222,200 0.6349 0.580 0.580 0.730 0.580 0.700 350,000 0.6349 -21.62%
1997-12-19 0 0.740 0.740 - 0.740 0.760 64,000 48,160 0.7525 0.740 0.740 - 0.740 0.760 64,000 0.7525 -7.50%
1997-12-18 0 0.800 0.800 0.890 0.800 0.870 110,000 89,000 0.8091 0.800 0.800 0.890 0.800 0.870 110,000 0.8091 -12.09%
1997-12-17 0 0.910 - 0.940 0.910 0.960 140,000 129,900 0.9279 0.910 - 0.940 0.910 0.960 140,000 0.9279 -4.21%
1997-12-16 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - -4.04%
1997-12-15 0 0.990 1.000 1.030 0.990 1.020 178,000 178,020 1.0001 0.990 1.000 1.030 0.990 1.020 178,000 1.0001 -5.71%
1997-12-12 0 1.050 1.010 1.080 1.000 1.080 618,000 635,720 1.0287 1.050 1.010 1.080 1.000 1.080 618,000 1.0287 1.94%
1997-12-11 0 1.030 0.960 1.030 1.020 1.180 130,000 137,300 1.0562 1.030 0.960 1.030 1.020 1.180 130,000 1.0562 -16.94%
1997-12-10 0 1.240 - 1.240 1.240 1.260 100,000 124,400 1.2440 1.240 - 1.240 1.240 1.260 100,000 1.2440 -4.62%
1997-12-09 0 1.300 1.300 1.330 1.300 1.340 456,400 602,860 1.3209 1.300 1.300 1.330 1.300 1.340 456,400 1.3209 -5.11%
1997-12-08 0 1.370 1.370 1.390 1.180 1.500 2,174,000 2,975,700 1.3688 1.370 1.370 1.390 1.180 1.500 2,174,000 1.3688 14.17%
1997-12-05 0 1.200 1.160 1.240 0.960 1.200 1,712,000 1,779,920 1.0397 1.200 1.160 1.240 0.960 1.200 1,712,000 1.0397 21.21%
1997-12-04 0 0.990 1.010 1.020 0.700 1.010 1,480,600 1,189,010 0.8031 0.990 1.010 1.020 0.700 1.010 1,480,600 0.8031 35.62%
1997-12-03 0 0.730 0.700 0.730 0.620 0.730 1,332,200 864,040 0.6486 0.730 0.700 0.730 0.620 0.730 1,332,200 0.6486 17.74%
1997-12-02 0 0.620 0.560 0.640 0.470 0.620 1,584,000 851,140 0.5373 0.620 0.560 0.640 0.470 0.620 1,584,000 0.5373 21.57%
1997-12-01 0 0.510 0.510 0.610 0.510 0.700 278,400 166,592 0.5984 0.510 0.510 0.610 0.510 0.700 278,400 0.5984 -30.14%
1997-11-28 0 0.730 0.730 0.780 0.730 0.800 432,000 326,160 0.7550 0.730 0.730 0.780 0.730 0.800 432,000 0.7550 -10.98%
1997-11-27 0 0.820 0.820 0.850 0.800 0.820 110,400 89,440 0.8101 0.820 0.820 0.850 0.800 0.820 110,400 0.8101 -8.89%
1997-11-26 0 0.900 0.870 1.020 0.900 1.080 196,000 190,020 0.9695 0.900 0.870 1.020 0.900 1.080 196,000 0.9695 -18.92%
1997-11-25 0 1.110 - 1.110 1.120 1.120 20,000 22,400 1.1200 1.110 - 1.110 1.120 1.120 20,000 1.1200 -3.48%
1997-11-24 0 1.150 1.150 1.220 1.150 1.190 58,000 67,700 1.1672 1.150 1.150 1.220 1.150 1.190 58,000 1.1672 -3.36%
1997-11-21 0 1.190 1.190 1.260 1.160 1.220 158,000 189,960 1.2023 1.190 1.190 1.260 1.160 1.220 158,000 1.2023 -0.83%
1997-11-20 0 1.200 - 1.230 1.200 1.210 82,000 98,420 1.2002 1.200 - 1.230 1.200 1.210 82,000 1.2002 -2.44%
1997-11-19 0 1.230 1.160 1.250 1.200 1.250 418,000 512,940 1.2271 1.230 1.160 1.250 1.200 1.250 418,000 1.2271 -2.38%
1997-11-18 0 1.260 1.260 1.300 1.260 1.400 704,000 932,340 1.3243 1.260 1.260 1.300 1.260 1.400 704,000 1.3243 -10.00%
1997-11-17 0 1.400 - 1.430 1.360 1.550 644,000 931,020 1.4457 1.400 - 1.430 1.360 1.550 644,000 1.4457 -2.10%
1997-11-14 0 1.430 1.420 - 1.410 1.430 118,000 167,480 1.4193 1.430 1.420 - 1.410 1.430 118,000 1.4193 1.42%
1997-11-13 0 1.410 1.380 1.420 1.380 1.420 82,000 115,160 1.4044 1.410 1.380 1.420 1.380 1.420 82,000 1.4044 -2.76%
1997-11-12 0 1.450 - 1.450 1.500 1.500 32,000 48,000 1.5000 1.450 - 1.450 1.500 1.500 32,000 1.5000 -3.33%
1997-11-11 0 1.500 1.500 1.540 1.500 1.640 274,000 422,160 1.5407 1.500 1.500 1.540 1.500 1.640 274,000 1.5407 -6.25%
1997-11-10 0 1.600 1.550 1.640 1.580 1.620 116,000 186,400 1.6069 1.600 1.550 1.640 1.580 1.620 116,000 1.6069 -5.88%
1997-11-07 0 1.700 1.680 1.750 1.600 1.750 142,600 239,400 1.6788 1.700 1.680 1.750 1.600 1.750 142,600 1.6788 -7.61%
1997-11-06 0 1.840 - 1.840 1.840 1.970 134,000 255,380 1.9058 1.840 - 1.840 1.840 1.970 134,000 1.9058 -8.00%
1997-11-05 0 2.000 1.970 2.000 1.900 2.000 357,200 710,844 1.9900 2.000 1.970 2.000 1.900 2.000 357,200 1.9900 0.00%
1997-11-04 0 2.000 - 2.100 2.000 2.400 548,000 1,220,800 2.2277 2.000 - 2.100 2.000 2.400 548,000 2.2277 -4.76%
1997-11-03 0 2.100 2.100 2.200 1.850 2.200 302,000 601,900 1.9930 2.100 2.100 2.200 1.850 2.200 302,000 1.9930 26.51%
1997-10-31 0 1.660 1.660 - 1.630 1.640 42,000 68,680 1.6352 1.660 1.660 - 1.630 1.640 42,000 1.6352 1.84%
1997-10-30 0 1.630 1.630 1.680 1.630 1.740 462,000 778,760 1.6856 1.630 1.630 1.680 1.630 1.740 462,000 1.6856 -7.39%
1997-10-29 0 1.760 1.610 1.790 1.650 1.790 700,200 1,214,860 1.7350 1.760 1.610 1.790 1.650 1.790 700,200 1.7350 0.57%
1997-10-28 0 1.750 - 1.750 1.760 1.760 4,000 7,040 1.7600 1.750 - 1.750 1.760 1.760 4,000 1.7600 -5.41%
1997-10-27 0 1.850 1.810 1.900 1.840 1.900 218,600 408,436 1.8684 1.850 1.810 1.900 1.840 1.900 218,600 1.8684 -2.63%
1997-10-24 0 1.900 1.900 - 1.710 1.900 484,000 878,180 1.8144 1.900 1.900 - 1.710 1.900 484,000 1.8144 8.57%
1997-10-23 0 1.750 - 1.800 1.740 2.200 154,000 281,100 1.8253 1.750 - 1.800 1.740 2.200 154,000 1.8253 -23.91%
1997-10-22 0 2.300 - 2.300 2.300 2.450 448,000 1,059,850 2.3657 2.300 - 2.300 2.300 2.450 448,000 2.3657 -4.17%
1997-10-21 0 2.400 2.300 2.425 2.400 2.800 724,000 1,845,700 2.5493 2.400 2.300 2.425 2.400 2.800 724,000 2.5493 -15.79%
1997-10-20 0 2.850 2.800 2.900 2.850 3.200 592,000 1,764,550 2.9807 2.850 2.800 2.900 2.850 3.200 592,000 2.9807 -9.52%
1997-10-17 0 3.150 3.150 3.200 2.800 3.200 765,000 2,299,200 3.0055 3.150 3.150 3.200 2.800 3.200 765,000 3.0055 11.50%
1997-10-16 0 2.825 2.825 2.900 2.400 3.000 1,108,600 3,104,410 2.8003 2.825 2.825 2.900 2.400 3.000 1,108,600 2.8003 13.00%
1997-10-15 0 2.500 2.500 3.000 2.400 3.000 448,000 1,135,400 2.5344 2.500 2.500 3.000 2.400 3.000 448,000 2.5344 -21.88%
1997-10-14 0 3.200 3.100 3.200 3.200 3.800 554,000 1,970,900 3.5576 3.200 3.100 3.200 3.200 3.800 554,000 3.5576 -11.11%
1997-10-13 0 3.600 3.500 3.600 3.400 3.850 378,600 1,392,690 3.6785 3.600 3.500 3.600 3.400 3.850 378,600 3.6785 -10.00%
1997-10-09 0 4.000 3.950 4.100 3.800 4.750 956,200 3,907,850 4.0869 4.000 3.950 4.100 3.800 4.750 956,200 4.0869 -16.67%
1997-10-08 0 4.800 4.800 4.900 4.800 5.000 594,000 2,875,450 4.8408 4.800 4.800 4.900 4.800 5.000 594,000 4.8408 -1.54%
1997-10-07 0 4.875 4.825 4.875 4.800 5.000 486,200 2,366,390 4.8671 4.875 4.825 4.875 4.800 5.000 486,200 4.8671 -2.50%
1997-10-06 0 5.000 5.000 5.200 4.950 5.300 128,000 654,000 5.1094 5.000 5.000 5.200 4.950 5.300 128,000 5.1094 -10.71%
1997-10-03 0 5.600 5.350 5.600 5.400 5.650 148,000 822,300 5.5561 5.600 5.350 5.600 5.400 5.650 148,000 5.5561 3.70%
1997-09-30 0 5.400 5.350 5.450 5.250 5.400 338,800 1,815,880 5.3597 5.400 5.350 5.450 5.250 5.400 338,800 5.3597 -3.57%
1997-09-29 0 5.600 5.500 5.700 5.600 5.850 433,000 2,477,900 5.7226 5.600 5.500 5.700 5.600 5.850 433,000 5.7226 -4.27%
1997-09-26 0 5.850 5.850 5.950 5.850 6.100 908,400 5,388,720 5.9321 5.850 5.850 5.950 5.850 6.100 908,400 5.9321 -2.50%
1997-09-25 0 6.000 6.000 6.150 5.100 6.100 910,000 5,163,300 5.6740 6.000 6.000 6.150 5.100 6.100 910,000 5.6740 17.65%
1997-09-24 0 5.100 5.100 5.300 4.700 5.800 1,100,600 5,767,360 5.2402 5.100 5.100 5.300 4.700 5.800 1,100,600 5.2402 -8.93%
1997-09-23 0 5.600 5.500 5.700 5.600 6.350 1,090,400 6,499,740 5.9609 5.600 5.500 5.700 5.600 6.350 1,090,400 5.9609 -13.18%
1997-09-22 0 6.450 6.300 6.450 6.200 7.700 1,462,600 10,121,020 6.9199 6.450 6.300 6.450 6.200 7.700 1,462,600 6.9199 -8.51%
1997-09-19 1 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
1997-09-18 0 7.050 6.800 7.050 6.500 7.200 1,205,000 8,150,900 6.7642 7.050 6.800 7.050 6.500 7.200 1,205,000 6.7642 -0.70%
1997-09-16 0 7.100 7.000 7.200 6.850 7.350 754,200 5,365,120 7.1137 7.100 7.000 7.200 6.850 7.350 754,200 7.1137 -4.05%
1997-09-15 0 7.400 7.400 7.500 7.350 7.750 795,000 5,976,480 7.5176 7.400 7.400 7.500 7.350 7.750 795,000 7.5176 -1.33%
1997-09-12 0 7.500 7.450 7.600 7.450 7.800 1,354,800 10,203,300 7.5312 7.500 7.450 7.600 7.450 7.800 1,354,800 7.5312 0.00%
1997-09-11 0 7.500 7.500 7.550 7.200 7.800 2,039,800 15,425,850 7.5624 7.500 7.500 7.550 7.200 7.800 2,039,800 7.5624 -1.32%
1997-09-10 0 7.600 7.600 7.800 7.500 8.400 7,509,600 60,387,930 8.0414 7.600 7.600 7.800 7.500 8.400 7,509,600 8.0414 0.00%
1997-09-09 0 7.600 7.600 7.650 7.300 7.900 2,550,000 19,420,340 7.6158 7.600 7.600 7.650 7.300 7.900 2,550,000 7.6158 5.56%
1997-09-08 0 7.200 7.100 7.200 7.000 7.500 1,491,800 10,773,280 7.2217 7.200 7.100 7.200 7.000 7.500 1,491,800 7.2217 1.41%
1997-09-05 0 7.100 7.050 7.100 6.750 7.900 2,695,200 19,259,500 7.1459 7.100 7.050 7.100 6.750 7.900 2,695,200 7.1459 -5.33%
1997-09-04 0 7.500 7.400 7.450 7.100 8.350 7,756,800 60,337,000 7.7786 7.500 7.400 7.450 7.100 8.350 7,756,800 7.7786 -2.60%
1997-09-03 0 7.700 7.600 7.650 5.900 7.800 4,629,200 30,245,080 6.5335 7.700 7.600 7.650 5.900 7.800 4,629,200 6.5335 41.28%
1997-09-02 0 5.450 5.450 5.700 4.800 7.100 4,847,000 27,048,440 5.5804 5.450 5.450 5.700 4.800 7.100 4,847,000 5.5804 -22.70%
1997-09-01 0 7.050 - 7.050 7.150 8.900 6,718,400 52,935,760 7.8792 7.050 - 7.050 7.150 8.900 6,718,400 7.8792 -8.44%
1997-08-29 0 7.700 7.700 7.750 6.800 8.400 12,533,900 99,403,280 7.9308 7.700 7.700 7.750 6.800 8.400 12,533,900 7.9308 10.00%
1997-08-28 0 7.000 6.900 6.950 5.800 7.600 8,939,600 59,946,540 6.7057 7.000 6.900 6.950 5.800 7.600 8,939,600 6.7057 20.69%
1997-08-27 0 5.800 5.600 5.800 4.250 5.800 7,830,600 39,556,050 5.0515 5.800 5.600 5.800 4.250 5.800 7,830,600 5.0515 39.76%
1997-08-26 0 4.150 - 4.200 4.150 4.400 1,836,000 7,774,920 4.2347 4.150 - 4.200 4.150 4.400 1,836,000 4.2347 -1.19%
1997-08-25 0 4.200 4.175 4.200 4.100 4.250 774,200 3,220,850 4.1602 4.200 4.175 4.200 4.100 4.250 774,200 4.1602 1.20%
1997-08-22 0 4.150 4.150 4.200 4.025 4.350 726,600 3,039,800 4.1836 4.150 4.150 4.200 4.025 4.350 726,600 4.1836 -1.78%
1997-08-21 0 4.225 4.225 4.375 4.100 4.550 1,741,000 7,701,080 4.4234 4.225 4.225 4.375 4.100 4.550 1,741,000 4.4234 -3.98%
1997-08-20 0 4.400 4.400 4.450 4.000 4.400 1,718,200 7,044,110 4.0997 4.400 4.400 4.450 4.000 4.400 1,718,200 4.0997 13.55%
1997-08-19 0 3.875 3.875 3.900 3.825 4.200 2,463,200 9,810,450 3.9828 3.875 3.875 3.900 3.825 4.200 2,463,200 3.9828 -11.43%
1997-08-15 0 4.375 4.350 4.375 4.375 4.800 1,391,200 6,286,170 4.5185 4.375 4.350 4.375 4.375 4.800 1,391,200 4.5185 -6.91%
1997-08-14 0 4.700 4.650 4.750 4.450 4.850 2,462,200 11,563,160 4.6963 4.700 4.650 4.750 4.450 4.850 2,462,200 4.6963 1.08%
1997-08-13 0 4.650 4.650 4.675 4.150 4.700 3,078,200 13,578,110 4.4111 4.650 4.650 4.675 4.150 4.700 3,078,200 4.4111 7.51%
1997-08-12 0 4.325 4.300 4.325 4.200 4.400 3,253,600 14,123,250 4.3408 4.325 4.300 4.325 4.200 4.400 3,253,600 4.3408 4.22%
1997-08-11 0 4.150 4.150 4.175 4.025 4.175 2,433,400 10,014,230 4.1153 4.150 4.150 4.175 4.025 4.175 2,433,400 4.1153 0.00%
1997-08-08 0 4.150 4.125 4.150 3.800 4.225 7,592,000 30,993,150 4.0823 4.150 4.125 4.150 3.800 4.225 7,592,000 4.0823 7.79%
1997-08-07 0 3.850 3.800 3.850 3.600 4.800 8,097,400 33,736,800 4.1664 3.850 3.800 3.850 3.600 4.800 8,097,400 4.1664 36.28%
1997-08-06 1 2.825 2.825 - 2.775 2.825 70,000 195,250 2.7893 2.825 2.825 - 2.775 2.825 70,000 2.7893 5.61%
1997-08-05 0 2.675 2.650 2.700 2.600 2.675 997,600 2,620,990 2.6273 2.675 2.650 2.700 2.600 2.675 997,600 2.6273 7.00%
1997-08-04 0 2.500 2.450 2.575 2.500 2.650 235,400 608,800 2.5862 2.500 2.450 2.575 2.500 2.650 235,400 2.5862 -1.96%
1997-08-01 0 2.550 2.500 2.550 2.550 2.650 477,600 1,249,040 2.6152 2.550 2.500 2.550 2.550 2.650 477,600 2.6152 0.00%
1997-07-31 0 2.550 2.500 2.550 2.300 2.700 880,600 2,240,290 2.5440 2.550 2.500 2.550 2.300 2.700 880,600 2.5440 7.37%
1997-07-30 0 2.375 2.375 2.400 2.375 2.425 342,400 820,510 2.3963 2.375 2.375 2.400 2.375 2.425 342,400 2.3963 -1.04%
1997-07-29 0 2.400 2.400 2.425 2.400 2.450 127,400 308,195 2.4191 2.400 2.400 2.425 2.400 2.450 127,400 2.4191 -1.03%
1997-07-28 0 2.425 2.425 2.450 2.300 2.500 379,000 928,550 2.4500 2.425 2.425 2.450 2.300 2.500 379,000 2.4500 5.43%
1997-07-25 0 2.300 2.300 2.400 2.300 2.350 192,600 448,480 2.3286 2.300 2.300 2.400 2.300 2.350 192,600 2.3286 0.00%
1997-07-24 0 2.300 - 2.350 2.300 2.450 338,000 803,300 2.3766 2.300 - 2.350 2.300 2.450 338,000 2.3766 -4.17%
1997-07-23 0 2.400 2.375 2.450 2.400 2.525 403,000 980,950 2.4341 2.400 2.375 2.450 2.400 2.525 403,000 2.4341 1.05%
1997-07-22 0 2.375 2.375 2.450 2.375 2.550 520,000 1,255,160 2.4138 2.375 2.375 2.450 2.375 2.550 520,000 2.4138 -5.00%
1997-07-21 0 2.500 2.450 2.550 2.400 2.750 1,730,400 4,441,850 2.5669 2.500 2.450 2.550 2.400 2.750 1,730,400 2.5669 -18.03%
1997-07-18 1 3.050 - - - - 0 0 - 3.050 - - - - 0 - 0.00%
1997-07-17 1 3.050 3.000 3.050 2.500 3.050 2,489,200 7,141,370 2.8689 3.050 3.000 3.050 2.500 3.050 2,489,200 2.8689 27.08%
1997-07-16 0 2.400 2.375 2.425 2.375 2.425 761,800 1,829,250 2.4012 2.400 2.375 2.425 2.375 2.425 761,800 2.4012 -1.03%
1997-07-15 0 2.425 2.425 2.450 2.225 2.475 476,400 1,157,870 2.4305 2.425 2.425 2.450 2.225 2.475 476,400 2.4305 5.43%
1997-07-14 0 2.300 2.300 2.400 2.275 2.450 620,000 1,459,020 2.3533 2.300 2.300 2.400 2.275 2.450 620,000 2.3533 2.22%
1997-07-11 0 2.250 2.200 2.300 2.250 2.300 122,300 277,323 2.2676 2.250 2.200 2.300 2.250 2.300 122,300 2.2676 -1.10%
1997-07-10 0 2.275 2.250 2.325 2.250 2.325 215,200 491,660 2.2847 2.275 2.250 2.325 2.250 2.325 215,200 2.2847 -1.09%
1997-07-09 0 2.300 2.250 2.375 2.300 2.575 387,300 939,540 2.4259 2.300 2.250 2.375 2.300 2.575 387,300 2.4259 -6.12%
1997-07-08 0 2.450 2.450 2.500 2.400 2.600 1,703,400 4,306,190 2.5280 2.450 2.450 2.500 2.400 2.600 1,703,400 2.5280 4.26%
1997-07-07 0 2.350 2.350 2.375 2.050 2.350 881,200 2,038,250 2.3130 2.350 2.350 2.375 2.050 2.350 881,200 2.3130 11.90%
1997-07-04 0 2.100 2.050 2.125 2.050 2.100 291,800 602,336 2.0642 2.100 2.050 2.125 2.050 2.100 291,800 2.0642 0.00%
1997-07-03 0 2.100 2.075 2.100 2.100 2.150 234,800 495,625 2.1108 2.100 2.075 2.100 2.100 2.150 234,800 2.1108 -2.33%
1997-06-27 0 2.150 2.125 2.175 2.125 2.200 239,200 514,940 2.1528 2.150 2.125 2.175 2.125 2.200 239,200 2.1528 0.00%
1997-06-26 0 2.150 2.125 2.150 2.100 2.150 159,000 337,900 2.1252 2.150 2.125 2.150 2.100 2.150 159,000 2.1252 2.38%
1997-06-25 0 2.100 2.100 2.225 2.075 2.400 595,600 1,337,760 2.2461 2.100 2.100 2.225 2.075 2.400 595,600 2.2461 1.20%
1997-06-24 0 2.075 2.050 2.125 2.025 2.075 155,000 314,700 2.0303 2.075 2.050 2.125 2.025 2.075 155,000 2.0303 -2.35%
1997-06-23 0 2.125 2.125 2.175 2.050 2.300 213,000 451,646 2.1204 2.125 2.125 2.175 2.050 2.300 213,000 2.1204 -7.61%
1997-06-20 0 2.300 2.200 2.300 2.200 2.350 349,800 811,490 2.3199 2.300 2.200 2.300 2.200 2.350 349,800 2.3199 1.10%
1997-06-19 0 2.275 2.275 2.350 2.000 2.325 500,400 1,094,006 2.1863 2.275 2.275 2.350 2.000 2.325 500,400 2.1863 16.67%
1997-06-18 0 1.950 1.950 1.980 1.950 1.960 159,000 310,130 1.9505 1.950 1.950 1.980 1.950 1.960 159,000 1.9505 -2.50%
1997-06-17 0 2.000 1.950 2.100 1.930 2.000 17,200 33,716 1.9602 2.000 1.950 2.100 1.930 2.000 17,200 1.9602 2.56%
1997-06-16 0 1.950 1.950 1.990 1.920 1.990 176,000 340,900 1.9369 1.950 1.950 1.990 1.920 1.990 176,000 1.9369 1.04%
1997-06-13 0 1.930 1.880 1.970 1.720 1.930 103,600 188,904 1.8234 1.930 1.880 1.970 1.720 1.930 103,600 1.8234 9.66%
1997-06-12 0 1.760 1.760 1.770 1.760 2.025 457,200 855,954 1.8722 1.760 1.760 1.770 1.760 2.025 457,200 1.8722 -13.09%
1997-06-11 0 2.025 2.025 2.050 2.000 2.150 337,000 692,850 2.0559 2.025 2.025 2.050 2.000 2.150 337,000 2.0559 -7.95%
1997-06-10 0 2.200 2.175 2.200 2.200 2.300 294,000 661,930 2.2515 2.200 2.175 2.200 2.200 2.300 294,000 2.2515 -3.30%
1997-06-06 0 2.275 2.275 2.300 2.200 2.350 564,200 1,289,810 2.2861 2.275 2.275 2.300 2.200 2.350 564,200 2.2861 -3.19%
1997-06-05 0 2.350 2.325 2.350 2.300 2.450 557,000 1,338,250 2.4026 2.350 2.325 2.350 2.300 2.450 557,000 2.4026 1.08%
1997-06-04 0 2.325 2.325 2.350 2.325 2.400 214,600 508,630 2.3701 2.325 2.325 2.350 2.325 2.400 214,600 2.3701 -2.11%
1997-06-03 0 2.375 2.350 2.400 2.300 2.475 549,400 1,310,310 2.3850 2.375 2.350 2.400 2.300 2.475 549,400 2.3850 -2.06%
1997-06-02 0 2.425 2.425 2.500 2.425 2.550 516,200 1,293,520 2.5059 2.425 2.425 2.500 2.425 2.550 516,200 2.5059 0.00%
1997-05-30 0 2.425 2.425 2.450 2.375 2.450 234,600 567,230 2.4179 2.425 2.425 2.450 2.375 2.450 234,600 2.4179 2.11%
1997-05-29 0 2.375 2.350 2.400 2.300 2.450 257,600 611,860 2.3752 2.375 2.350 2.400 2.300 2.450 257,600 2.3752 2.15%
1997-05-28 0 2.325 2.325 2.400 2.325 2.400 202,800 475,890 2.3466 2.325 2.325 2.400 2.325 2.400 202,800 2.3466 -2.11%
1997-05-27 0 2.375 2.375 2.400 2.350 2.450 353,400 840,290 2.3777 2.375 2.375 2.400 2.350 2.450 353,400 2.3777 -3.06%
1997-05-26 0 2.450 2.450 2.500 2.400 2.600 587,800 1,469,560 2.5001 2.450 2.450 2.500 2.400 2.600 587,800 2.5001 -2.00%
1997-05-23 0 2.500 2.475 2.550 2.250 2.550 624,600 1,467,680 2.3498 2.500 2.475 2.550 2.250 2.550 624,600 2.3498 8.70%
1997-05-22 0 2.300 2.300 2.350 2.300 2.400 438,800 1,033,380 2.3550 2.300 2.300 2.350 2.300 2.400 438,800 2.3550 -2.13%
1997-05-21 0 2.350 2.350 2.400 2.350 2.400 154,800 368,520 2.3806 2.350 2.350 2.400 2.350 2.400 154,800 2.3806 -2.08%
1997-05-20 0 2.400 2.400 2.425 2.400 2.425 380,500 916,180 2.4078 2.400 2.400 2.425 2.400 2.425 380,500 2.4078 0.00%
1997-05-19 0 2.400 2.375 2.500 2.325 2.425 141,100 334,910 2.3736 2.400 2.375 2.500 2.325 2.425 141,100 2.3736 -1.03%
1997-05-16 0 2.425 2.400 2.425 2.350 2.425 329,000 790,735 2.4034 2.425 2.400 2.425 2.350 2.425 329,000 2.4034 1.04%
1997-05-15 0 2.400 2.375 2.450 2.375 2.500 442,000 1,084,470 2.4536 2.400 2.375 2.450 2.375 2.500 442,000 2.4536 0.00%
1997-05-14 0 2.400 2.400 2.425 2.400 2.575 1,038,400 2,547,630 2.4534 2.400 2.400 2.425 2.400 2.575 1,038,400 2.4534 -8.57%
1997-05-13 0 2.625 2.575 2.625 2.600 2.775 903,200 2,406,670 2.6646 2.625 2.575 2.625 2.600 2.775 903,200 2.6646 -5.41%
1997-05-12 0 2.775 2.775 2.800 2.775 2.925 1,103,200 3,137,480 2.8440 2.775 2.775 2.800 2.775 2.925 1,103,200 2.8440 -0.89%
1997-05-09 0 2.800 2.750 2.800 2.800 2.950 895,600 2,604,630 2.9083 2.800 2.750 2.800 2.800 2.950 895,600 2.9083 -3.45%
1997-05-08 0 2.900 2.900 2.925 2.750 2.950 692,800 2,007,215 2.8973 2.900 2.900 2.925 2.750 2.950 692,800 2.8973 5.45%
1997-05-07 0 2.750 2.725 2.750 2.625 2.775 657,800 1,789,990 2.7212 2.750 2.725 2.750 2.625 2.775 657,800 2.7212 4.76%
1997-05-06 0 2.625 2.575 2.650 2.550 2.650 250,800 653,140 2.6042 2.625 2.575 2.650 2.550 2.650 250,800 2.6042 0.00%
1997-05-05 0 2.625 2.600 2.625 2.575 2.625 239,800 623,490 2.6000 2.625 2.600 2.625 2.575 2.625 239,800 2.6000 2.94%
1997-05-02 0 2.550 2.500 2.600 2.500 2.650 153,200 395,250 2.5800 2.550 2.500 2.600 2.500 2.650 153,200 2.5800 -1.92%
1997-05-01 0 2.600 2.600 2.650 2.575 2.600 793,600 2,061,890 2.5981 2.600 2.600 2.650 2.575 2.600 793,600 2.5981 0.00%
1997-04-30 0 2.600 2.575 2.600 2.450 2.650 664,000 1,704,350 2.5668 2.600 2.575 2.600 2.450 2.650 664,000 2.5668 8.33%
1997-04-29 0 2.400 2.400 2.450 2.400 2.400 69,000 165,400 2.3971 2.400 2.400 2.450 2.400 2.400 69,000 2.3971 0.00%
1997-04-28 0 2.400 2.375 2.400 2.300 2.425 225,600 542,090 2.4029 2.400 2.375 2.400 2.300 2.425 225,600 2.4029 0.00%
1997-04-25 0 2.400 2.375 2.400 2.400 2.400 170,400 408,880 2.3995 2.400 2.375 2.400 2.400 2.400 170,400 2.3995 -2.04%
1997-04-24 0 2.450 2.450 2.500 2.400 2.450 232,200 564,430 2.4308 2.450 2.450 2.500 2.400 2.450 232,200 2.4308 -2.00%
1997-04-23 0 2.500 2.475 2.500 2.475 2.550 474,800 1,193,340 2.5134 2.500 2.475 2.500 2.475 2.550 474,800 2.5134 0.00%
1997-04-22 0 2.500 2.500 2.525 2.500 2.500 183,600 458,040 2.4948 2.500 2.500 2.525 2.500 2.500 183,600 2.4948 -1.96%
1997-04-21 0 2.550 2.525 2.550 2.500 2.550 578,800 1,472,100 2.5434 2.550 2.525 2.550 2.500 2.550 578,800 2.5434 2.00%
1997-04-18 0 2.500 2.500 2.525 2.475 2.600 238,400 603,840 2.5329 2.500 2.500 2.525 2.475 2.600 238,400 2.5329 1.01%
1997-04-17 0 2.475 2.475 2.575 2.475 2.600 94,800 241,420 2.5466 2.475 2.475 2.575 2.475 2.600 94,800 2.5466 -4.81%
1997-04-16 0 2.600 2.575 2.600 2.550 2.600 132,200 340,120 2.5728 2.600 2.575 2.600 2.550 2.600 132,200 2.5728 2.97%
1997-04-15 0 2.525 2.500 2.525 2.525 2.550 69,000 174,600 2.5304 2.525 2.500 2.525 2.525 2.550 69,000 2.5304 0.00%
1997-04-14 0 2.525 2.525 2.600 2.525 2.525 26,600 66,840 2.5128 2.525 2.525 2.600 2.525 2.525 26,600 2.5128 -4.72%
1997-04-11 0 2.650 2.625 2.675 2.525 2.650 102,200 265,530 2.5981 2.650 2.625 2.675 2.525 2.650 102,200 2.5981 3.92%
1997-04-10 0 2.550 2.550 2.600 2.550 2.550 68,000 173,400 2.5500 2.550 2.550 2.600 2.550 2.550 68,000 2.5500 0.00%
1997-04-09 0 2.550 2.550 2.650 2.550 2.550 51,000 129,800 2.5451 2.550 2.550 2.650 2.550 2.550 51,000 2.5451 -0.97%
1997-04-08 0 2.575 2.575 2.650 2.550 2.550 17,800 45,120 2.5348 2.575 2.575 2.650 2.550 2.550 17,800 2.5348 0.00%
1997-04-07 0 2.575 2.575 2.600 2.575 2.650 70,000 182,000 2.6000 2.575 2.575 2.600 2.575 2.650 70,000 2.6000 -1.90%
1997-04-04 0 2.625 2.600 2.650 2.600 2.650 103,200 269,720 2.6136 2.625 2.600 2.650 2.600 2.650 103,200 2.6136 -0.94%
1997-04-03 0 2.650 2.650 2.700 2.600 2.700 226,600 601,050 2.6525 2.650 2.650 2.700 2.600 2.700 226,600 2.6525 -1.85%
1997-04-02 0 2.700 2.675 2.700 2.650 2.725 218,600 590,390 2.7008 2.700 2.675 2.700 2.650 2.725 218,600 2.7008 3.85%
1997-04-01 0 2.600 2.575 2.625 2.550 2.650 314,000 817,700 2.6041 2.600 2.575 2.625 2.550 2.650 314,000 2.6041 -7.14%
1997-03-27 0 2.800 2.725 2.850 2.700 2.800 28,000 75,750 2.7054 2.800 2.725 2.850 2.700 2.800 28,000 2.7054 0.00%
1997-03-26 0 2.800 2.725 2.800 2.700 2.800 256,000 704,170 2.7507 2.800 2.725 2.800 2.700 2.800 256,000 2.7507 1.82%
1997-03-25 0 2.750 2.725 2.800 2.700 2.800 378,000 1,043,580 2.7608 2.750 2.725 2.800 2.700 2.800 378,000 2.7608 0.00%
1997-03-24 0 2.750 2.750 2.800 2.650 2.775 330,800 907,060 2.7420 2.750 2.750 2.800 2.650 2.775 330,800 2.7420 5.77%
1997-03-21 0 2.600 2.600 2.700 2.400 2.650 414,800 1,072,240 2.5850 2.600 2.600 2.700 2.400 2.650 414,800 2.5850 4.00%
1997-03-20 0 2.500 2.500 2.600 2.500 2.850 215,000 582,900 2.7112 2.500 2.500 2.600 2.500 2.850 215,000 2.7112 -10.71%
1997-03-19 0 2.800 2.800 2.850 2.800 2.900 93,000 264,850 2.8478 2.800 2.800 2.850 2.800 2.900 93,000 2.8478 -3.45%
1997-03-18 0 2.900 2.875 2.900 2.850 2.925 99,000 283,900 2.8677 2.900 2.875 2.900 2.850 2.925 99,000 2.8677 -1.69%
1997-03-17 0 2.950 2.925 2.975 2.800 2.950 294,800 855,410 2.9017 2.950 2.925 2.975 2.800 2.950 294,800 2.9017 4.42%
1997-03-14 0 2.825 2.800 2.825 2.800 2.850 929,000 2,616,050 2.8160 2.825 2.800 2.825 2.800 2.850 929,000 2.8160 -3.42%
1997-03-13 0 2.925 2.900 2.925 2.900 3.000 172,200 504,790 2.9314 2.925 2.900 2.925 2.900 3.000 172,200 2.9314 -4.10%
1997-03-12 0 3.050 2.975 3.050 2.925 3.050 127,600 384,660 3.0146 3.050 2.975 3.050 2.925 3.050 127,600 3.0146 0.00%
1997-03-11 0 3.050 3.050 3.100 3.050 3.175 497,000 1,552,100 3.1229 3.050 3.050 3.100 3.050 3.175 497,000 3.1229 -2.40%
1997-03-10 0 3.125 3.125 3.150 3.050 3.150 979,800 3,046,400 3.1092 3.125 3.125 3.150 3.050 3.150 979,800 3.1092 6.84%
1997-03-07 0 2.925 2.900 2.925 2.925 3.000 324,800 959,830 2.9551 2.925 2.900 2.925 2.925 3.000 324,800 2.9551 -2.50%
1997-03-06 0 3.000 3.000 3.075 3.000 3.125 757,400 2,321,640 3.0653 3.000 3.000 3.075 3.000 3.125 757,400 3.0653 -0.83%
1997-03-05 0 3.025 3.000 3.025 2.975 3.025 409,400 1,233,570 3.0131 3.025 3.000 3.025 2.975 3.025 409,400 3.0131 2.54%
1997-03-04 0 2.950 2.950 2.975 2.900 2.975 265,400 786,350 2.9629 2.950 2.950 2.975 2.900 2.975 265,400 2.9629 -0.84%
1997-03-03 0 2.975 2.950 3.000 2.950 3.000 114,000 339,680 2.9796 2.975 2.950 3.000 2.950 3.000 114,000 2.9796 -2.46%
1997-02-28 0 3.050 3.000 3.050 3.000 3.075 586,800 1,786,240 3.0440 3.050 3.000 3.050 3.000 3.075 586,800 3.0440 1.67%
1997-02-27 0 3.000 3.000 3.025 2.975 3.050 345,400 1,035,430 2.9978 3.000 3.000 3.025 2.975 3.050 345,400 2.9978 -1.64%
1997-02-26 0 3.050 3.050 3.075 3.000 3.050 935,000 2,843,560 3.0412 3.050 3.050 3.075 3.000 3.050 935,000 3.0412 4.27%
1997-02-25 0 2.925 2.925 2.950 2.850 2.950 295,400 859,730 2.9104 2.925 2.925 2.950 2.850 2.950 295,400 2.9104 2.63%
1997-02-24 0 2.850 2.825 2.850 2.800 2.850 164,400 466,790 2.8394 2.850 2.825 2.850 2.800 2.850 164,400 2.8394 1.79%
1997-02-21 0 2.800 2.800 2.850 2.750 2.825 367,200 1,020,970 2.7804 2.800 2.800 2.850 2.750 2.825 367,200 2.7804 0.00%
1997-02-20 0 2.800 2.800 2.825 2.600 2.825 273,000 748,950 2.7434 2.800 2.800 2.825 2.600 2.825 273,000 2.7434 0.90%
1997-02-19 0 2.775 2.775 2.800 2.750 2.900 467,800 1,316,870 2.8150 2.775 2.775 2.800 2.750 2.900 467,800 2.8150 0.00%
1997-02-18 0 2.775 2.775 2.800 2.700 2.900 885,800 2,459,460 2.7765 2.775 2.775 2.800 2.700 2.900 885,800 2.7765 -5.93%
1997-02-17 0 2.950 2.950 3.000 2.900 2.950 154,800 450,820 2.9123 2.950 2.950 3.000 2.900 2.950 154,800 2.9123 0.85%
1997-02-14 0 2.925 2.900 2.925 2.850 2.950 406,800 1,176,665 2.8925 2.925 2.900 2.925 2.850 2.950 406,800 2.8925 -0.85%
1997-02-13 0 2.950 2.900 2.950 2.950 2.975 399,600 1,184,350 2.9638 2.950 2.900 2.950 2.950 2.975 399,600 2.9638 -0.84%
1997-02-12 0 2.975 2.950 2.975 2.875 2.975 237,600 691,740 2.9114 2.975 2.950 2.975 2.875 2.975 237,600 2.9114 2.59%
1997-02-11 0 2.900 2.900 2.950 2.900 2.950 289,200 846,550 2.9272 2.900 2.900 2.950 2.900 2.950 289,200 2.9272 -3.33%
1997-02-10 0 3.000 2.950 3.050 3.000 3.050 304,800 923,260 3.0291 3.000 2.950 3.050 3.000 3.050 304,800 3.0291 -1.64%
1997-02-05 0 3.050 3.050 3.075 3.025 3.050 174,800 532,460 3.0461 3.050 3.050 3.075 3.025 3.050 174,800 3.0461 0.83%
1997-02-04 0 3.025 3.025 3.100 3.025 3.100 237,000 721,010 3.0422 3.025 3.025 3.100 3.025 3.100 237,000 3.0422 -1.63%
1997-02-03 0 3.075 3.050 3.075 3.050 3.100 192,400 591,900 3.0764 3.075 3.050 3.075 3.050 3.100 192,400 3.0764 0.00%
1997-01-31 0 3.075 3.075 3.125 3.075 3.125 361,200 1,116,030 3.0898 3.075 3.075 3.125 3.075 3.125 361,200 3.0898 0.00%
1997-01-30 0 3.075 3.075 3.100 3.075 3.100 335,600 1,037,040 3.0901 3.075 3.075 3.100 3.075 3.100 335,600 3.0901 0.00%
1997-01-29 0 3.075 3.075 3.125 3.075 3.100 161,400 497,110 3.0800 3.075 3.075 3.125 3.075 3.100 161,400 3.0800 0.00%
1997-01-28 0 3.075 3.050 3.150 3.050 3.125 292,600 905,860 3.0959 3.075 3.050 3.150 3.050 3.125 292,600 3.0959 -0.81%
1997-01-27 0 3.100 3.075 3.100 3.075 3.125 315,200 973,240 3.0877 3.100 3.075 3.100 3.075 3.125 315,200 3.0877 -0.80%
1997-01-24 0 3.125 3.125 3.150 3.125 3.175 735,200 2,314,940 3.1487 3.125 3.125 3.150 3.125 3.175 735,200 3.1487 -4.58%
1997-01-23 0 3.275 3.275 3.300 3.150 3.325 1,265,400 4,131,360 3.2649 3.275 3.275 3.300 3.150 3.325 1,265,400 3.2649 3.97%
1997-01-22 0 3.150 3.100 3.175 3.075 3.175 906,200 2,828,840 3.1217 3.150 3.100 3.175 3.075 3.175 906,200 3.1217 3.28%
1997-01-21 0 3.050 3.025 3.050 3.025 3.075 462,000 1,416,450 3.0659 3.050 3.025 3.050 3.025 3.075 462,000 3.0659 -1.61%
1997-01-20 0 3.100 3.100 3.150 3.100 3.225 440,400 1,386,370 3.1480 3.100 3.100 3.150 3.100 3.225 440,400 3.1480 -3.13%
1997-01-17 0 3.200 3.200 3.225 3.200 3.350 916,500 2,997,290 3.2704 3.200 3.200 3.225 3.200 3.350 916,500 3.2704 -2.29%
1997-01-16 0 3.275 3.250 3.300 3.225 3.350 1,992,200 6,573,680 3.2997 3.275 3.250 3.300 3.225 3.350 1,992,200 3.2997 3.15%
1997-01-15 0 3.175 3.125 3.175 3.025 3.200 1,715,000 5,322,490 3.1035 3.175 3.125 3.175 3.025 3.200 1,715,000 3.1035 2.42%
1997-01-14 0 3.100 3.075 3.100 3.100 3.150 679,400 2,116,710 3.1156 3.100 3.075 3.100 3.100 3.150 679,400 3.1156 -2.36%
1997-01-13 0 3.175 3.175 3.200 3.175 3.275 508,200 1,634,085 3.2154 3.175 3.175 3.200 3.175 3.275 508,200 3.2154 -1.55%
1997-01-10 0 3.225 3.200 3.225 3.200 3.300 648,460 2,095,580 3.2316 3.225 3.200 3.225 3.200 3.300 648,460 3.2316 0.78%
1997-01-09 0 3.200 3.175 3.250 3.100 3.300 573,400 1,832,830 3.1964 3.200 3.175 3.250 3.100 3.300 573,400 3.1964 -1.54%
1997-01-08 0 3.250 3.250 3.275 3.250 3.350 1,022,800 3,356,520 3.2817 3.250 3.250 3.275 3.250 3.350 1,022,800 3.2817 -2.99%
1997-01-07 0 3.350 3.300 3.350 3.325 3.500 770,200 2,603,160 3.3798 3.350 3.300 3.350 3.325 3.500 770,200 3.3798 -4.29%
1997-01-06 0 3.500 3.475 3.500 3.425 3.550 1,746,600 6,114,510 3.5008 3.500 3.475 3.500 3.425 3.550 1,746,600 3.5008 4.48%
1997-01-03 0 3.350 3.350 3.375 3.275 3.500 831,600 2,805,410 3.3735 3.350 3.350 3.375 3.275 3.500 831,600 3.3735 -2.19%
1997-01-02 0 3.425 3.425 3.450 3.150 3.550 2,052,400 6,989,600 3.4056 3.425 3.425 3.450 3.150 3.550 2,052,400 3.4056 3.79%
1996-12-31 0 3.300 3.275 3.300 3.200 3.300 538,200 1,757,420 3.2654 3.300 3.275 3.300 3.200 3.300 538,200 3.2654 1.54%
1996-12-30 0 3.250 3.225 3.250 3.175 3.325 1,037,200 3,372,855 3.2519 3.250 3.225 3.250 3.175 3.325 1,037,200 3.2519 1.56%
1996-12-27 0 3.200 3.175 3.200 3.000 3.200 1,465,000 4,603,700 3.1425 3.200 3.175 3.200 3.000 3.200 1,465,000 3.1425 6.67%
1996-12-24 0 3.000 2.975 3.000 2.950 3.000 717,600 2,142,790 2.9861 3.000 2.975 3.000 2.950 3.000 717,600 2.9861 0.00%
1996-12-23 0 3.000 3.000 3.025 3.000 3.100 1,238,600 3,742,840 3.0218 3.000 3.000 3.025 3.000 3.100 1,238,600 3.0218 -3.23%
1996-12-20 0 3.100 3.075 3.100 2.875 3.100 2,253,400 6,692,870 2.9701 3.100 3.075 3.100 2.875 3.100 2,253,400 2.9701 7.83%
1996-12-19 0 2.875 2.825 2.850 2.800 3.250 1,597,200 4,725,390 2.9585 2.875 2.825 2.850 2.800 3.250 1,597,200 2.9585 -7.26%
1996-12-18 0 3.100 3.125 3.175 3.100 3.325 860,600 2,784,975 3.2361 3.100 3.125 3.175 3.100 3.325 860,600 3.2361 -3.13%
1996-12-17 0 3.200 3.200 3.250 3.200 3.325 507,000 1,650,100 3.2546 3.200 3.200 3.250 3.200 3.325 507,000 3.2546 -3.03%
1996-12-16 0 3.300 3.300 3.400 3.300 3.525 1,865,800 6,414,480 3.4379 3.300 3.300 3.400 3.300 3.525 1,865,800 3.4379 0.00%
1996-12-13 0 3.300 3.275 3.300 3.125 3.350 1,887,000 6,174,650 3.2722 3.300 3.275 3.300 3.125 3.350 1,887,000 3.2722 0.00%
1996-12-12 0 3.300 3.275 3.300 3.200 3.475 1,996,000 6,634,960 3.3241 3.300 3.275 3.300 3.200 3.475 1,996,000 3.3241 -1.49%
1996-12-11 0 3.350 3.350 3.375 3.300 3.700 2,933,800 10,306,270 3.5129 3.350 3.350 3.375 3.300 3.700 2,933,800 3.5129 -6.29%
1996-12-10 0 3.575 3.575 3.600 3.550 4.100 5,930,000 23,136,070 3.9015 3.575 3.575 3.600 3.550 4.100 5,930,000 3.9015 -2.05%
1996-12-09 0 3.650 3.650 3.700 3.175 3.675 4,574,600 15,501,540 3.3886 3.650 3.650 3.700 3.175 3.675 4,574,600 3.3886 14.96%
1996-12-06 0 3.175 3.150 3.175 2.875 3.650 10,357,400 34,472,040 3.3283 3.175 3.150 3.175 2.875 3.650 10,357,400 3.3283 -7.30%
1996-12-05 0 3.425 3.400 3.425 2.825 3.450 8,229,400 27,072,725 3.2898 3.425 3.400 3.425 2.825 3.450 8,229,400 3.2898 21.24%
1996-12-04 0 2.825 2.800 2.825 2.700 2.925 6,225,400 17,732,655 2.8484 2.825 2.800 2.825 2.700 2.925 6,225,400 2.8484 2.73%
1996-12-03 0 2.750 2.750 2.775 2.350 2.750 6,266,800 16,326,825 2.6053 2.750 2.750 2.775 2.350 2.750 6,266,800 2.6053 15.79%
1996-12-02 0 2.375 2.350 2.375 2.225 2.425 2,867,200 6,756,170 2.3564 2.375 2.350 2.375 2.225 2.425 2,867,200 2.3564 3.26%
1996-11-29 0 2.300 2.300 2.325 2.100 2.300 3,012,400 6,662,254 2.2116 2.300 2.300 2.325 2.100 2.300 3,012,400 2.2116 5.75%
1996-11-28 0 2.175 2.175 2.200 2.150 2.500 4,968,400 11,291,925 2.2727 2.175 2.175 2.200 2.150 2.500 4,968,400 2.2727 -8.42%
1996-11-27 0 2.375 2.350 2.375 1.880 2.375 7,481,700 16,312,616 2.1803 2.375 2.350 2.375 1.880 2.375 7,481,700 2.1803 27.01%
1996-11-26 0 1.870 1.870 1.880 1.840 1.880 1,863,500 3,460,895 1.8572 1.870 1.870 1.880 1.840 1.880 1,863,500 1.8572 3.31%
1996-11-25 0 1.810 1.810 1.820 1.770 1.830 1,227,280 2,215,200 1.8050 1.810 1.810 1.820 1.770 1.830 1,227,280 1.8050 2.84%
1996-11-22 0 1.760 1.760 1.790 1.750 1.800 608,600 1,081,404 1.7769 1.760 1.760 1.790 1.750 1.800 608,600 1.7769 -1.12%
1996-11-21 0 1.780 1.760 1.800 1.760 1.830 743,000 1,325,772 1.7843 1.780 1.760 1.800 1.760 1.830 743,000 1.7843 -1.11%
1996-11-20 0 1.800 1.780 1.790 1.780 1.850 2,071,800 3,758,544 1.8141 1.800 1.780 1.790 1.780 1.850 2,071,800 1.8141 -0.55%
1996-11-19 0 1.810 1.800 1.810 1.780 1.880 2,969,400 5,486,106 1.8475 1.810 1.800 1.810 1.780 1.880 2,969,400 1.8475 -1.63%
1996-11-18 0 1.840 1.840 1.850 1.740 1.860 5,173,600 9,386,952 1.8144 1.840 1.840 1.850 1.740 1.860 5,173,600 1.8144 6.36%
1996-11-15 0 1.730 1.730 1.740 1.580 1.770 3,886,600 6,545,278 1.6841 1.730 1.730 1.740 1.580 1.770 3,886,600 1.6841 8.12%
1996-11-14 0 1.600 1.590 1.600 1.520 1.640 662,200 1,067,350 1.6118 1.600 1.590 1.600 1.520 1.640 662,200 1.6118 3.23%
1996-11-13 0 1.550 1.550 1.560 1.550 1.580 243,200 380,234 1.5635 1.550 1.550 1.560 1.550 1.580 243,200 1.5635 0.65%
1996-11-12 0 1.540 1.540 1.560 1.530 1.570 280,400 436,254 1.5558 1.540 1.540 1.560 1.530 1.570 280,400 1.5558 1.99%
1996-11-11 0 1.510 1.510 1.570 1.500 1.550 321,600 487,618 1.5162 1.510 1.510 1.570 1.500 1.550 321,600 1.5162 0.00%
1996-11-08 0 1.510 1.500 1.520 1.490 1.530 486,000 732,520 1.5072 1.510 1.500 1.520 1.490 1.530 486,000 1.5072 -2.58%
1996-11-07 0 1.550 1.540 1.550 1.540 1.650 1,175,600 1,863,622 1.5853 1.550 1.540 1.550 1.540 1.650 1,175,600 1.5853 -4.32%
1996-11-06 0 1.620 1.610 1.620 1.510 1.630 1,979,000 3,174,050 1.6039 1.620 1.610 1.620 1.510 1.630 1,979,000 1.6039 5.19%
1996-11-05 0 1.540 1.520 1.540 1.520 1.570 472,000 730,270 1.5472 1.540 1.520 1.540 1.520 1.570 472,000 1.5472 0.65%
1996-11-04 0 1.530 1.530 1.540 1.480 1.540 832,400 1,267,498 1.5227 1.530 1.530 1.540 1.480 1.540 832,400 1.5227 4.08%
1996-11-01 0 1.470 1.460 1.480 1.440 1.470 171,800 249,356 1.4514 1.470 1.460 1.480 1.440 1.470 171,800 1.4514 1.38%
1996-10-31 0 1.450 1.430 1.480 1.430 1.480 41,600 60,072 1.4440 1.450 1.430 1.480 1.430 1.480 41,600 1.4440 -1.36%
1996-10-30 0 1.470 1.470 1.480 1.430 1.480 223,300 324,662 1.4539 1.470 1.470 1.480 1.430 1.480 223,300 1.4539 3.52%
1996-10-29 0 1.420 1.420 1.460 1.400 1.440 739,800 1,052,952 1.4233 1.420 1.420 1.460 1.400 1.440 739,800 1.4233 -0.70%
1996-10-28 0 1.430 1.430 1.440 1.430 1.450 330,100 477,700 1.4471 1.430 1.430 1.440 1.430 1.450 330,100 1.4471 -2.72%
1996-10-25 0 1.470 1.470 1.480 1.470 1.510 717,200 1,062,234 1.4811 1.470 1.470 1.480 1.470 1.510 717,200 1.4811 -2.00%
1996-10-24 0 1.500 1.480 1.530 1.500 1.530 551,000 833,128 1.5120 1.500 1.480 1.530 1.500 1.530 551,000 1.5120 -1.96%
1996-10-23 0 1.530 1.530 1.550 1.500 1.540 133,400 203,422 1.5249 1.530 1.530 1.550 1.500 1.540 133,400 1.5249 0.00%
1996-10-22 0 1.530 1.510 1.560 1.500 1.530 114,600 173,688 1.5156 1.530 1.510 1.560 1.500 1.530 114,600 1.5156 0.00%
1996-10-18 0 1.530 1.510 1.540 1.520 1.560 513,400 785,118 1.5293 1.530 1.510 1.540 1.520 1.560 513,400 1.5293 -0.65%
1996-10-17 0 1.540 1.540 1.550 1.510 1.540 312,600 479,522 1.5340 1.540 1.540 1.550 1.510 1.540 312,600 1.5340 -0.65%
1996-10-16 0 1.550 1.550 1.570 1.550 1.590 1,597,200 2,516,294 1.5754 1.550 1.550 1.570 1.550 1.590 1,597,200 1.5754 -1.27%
1996-10-15 0 1.570 1.550 1.570 1.530 1.570 563,600 871,098 1.5456 1.570 1.550 1.570 1.530 1.570 563,600 1.5456 2.61%
1996-10-14 0 1.530 1.530 1.540 1.500 1.530 477,800 726,100 1.5197 1.530 1.530 1.540 1.500 1.530 477,800 1.5197 0.66%
1996-10-11 0 1.520 1.520 1.530 1.500 1.530 88,800 134,534 1.5150 1.520 1.520 1.530 1.500 1.530 88,800 1.5150 -0.65%
1996-10-10 0 1.530 1.530 1.540 1.530 1.560 613,600 948,222 1.5453 1.530 1.530 1.540 1.530 1.560 613,600 1.5453 -2.55%
1996-10-09 0 1.570 1.560 1.580 1.540 1.580 316,000 491,664 1.5559 1.570 1.560 1.580 1.540 1.580 316,000 1.5559 -0.63%
1996-10-08 0 1.580 1.560 1.580 1.560 1.610 1,722,000 2,730,564 1.5857 1.580 1.560 1.580 1.560 1.610 1,722,000 1.5857 0.64%
1996-10-07 0 1.570 1.570 1.580 1.510 1.580 1,015,800 1,581,768 1.5572 1.570 1.570 1.580 1.510 1.580 1,015,800 1.5572 3.97%
1996-10-04 0 1.510 1.510 1.530 1.510 1.580 1,339,600 2,053,208 1.5327 1.510 1.510 1.530 1.510 1.580 1,339,600 1.5327 -4.43%
1996-10-03 0 1.580 1.570 1.590 1.460 1.580 1,712,600 2,621,692 1.5308 1.580 1.570 1.590 1.460 1.580 1,712,600 1.5308 7.48%
1996-10-02 0 1.470 1.470 1.480 1.460 1.480 621,800 913,670 1.4694 1.470 1.470 1.480 1.460 1.480 621,800 1.4694 -0.68%
1996-10-01 0 1.480 1.470 1.480 1.470 1.500 920,200 1,366,260 1.4847 1.480 1.470 1.480 1.470 1.500 920,200 1.4847 -0.67%
1996-09-30 0 1.490 1.480 1.490 1.460 1.500 324,200 482,536 1.4884 1.490 1.480 1.490 1.460 1.500 324,200 1.4884 0.00%
1996-09-27 0 1.490 1.480 1.500 1.470 1.530 229,800 342,632 1.4910 1.490 1.480 1.500 1.470 1.530 229,800 1.4910 -0.67%
1996-09-26 0 1.500 1.490 1.500 1.460 1.500 1,069,000 1,595,938 1.4929 1.500 1.490 1.500 1.460 1.500 1,069,000 1.4929 2.74%
1996-09-25 0 1.460 1.450 1.480 1.460 1.530 984,600 1,467,448 1.4904 1.460 1.450 1.480 1.460 1.530 984,600 1.4904 -2.67%
1996-09-24 0 1.500 1.490 1.500 1.500 1.540 1,568,000 2,373,784 1.5139 1.500 1.490 1.500 1.500 1.540 1,568,000 1.5139 -2.60%
1996-09-23 0 1.540 1.540 1.550 1.470 1.550 2,531,200 3,849,816 1.5209 1.540 1.540 1.550 1.470 1.550 2,531,200 1.5209 5.48%
1996-09-20 0 1.460 1.440 1.460 1.420 1.460 837,200 1,208,720 1.4438 1.460 1.440 1.460 1.420 1.460 837,200 1.4438 3.55%
1996-09-19 0 1.410 1.410 1.420 1.410 1.440 871,000 1,243,638 1.4278 1.410 1.410 1.420 1.410 1.440 871,000 1.4278 -1.40%
1996-09-18 0 1.430 1.430 1.450 1.430 1.470 614,500 893,255 1.4536 1.430 1.430 1.450 1.430 1.470 614,500 1.4536 -1.38%
1996-09-17 0 1.450 1.450 1.470 1.440 1.460 314,200 456,190 1.4519 1.450 1.450 1.470 1.440 1.460 314,200 1.4519 -0.68%
1996-09-16 0 1.460 1.460 1.470 1.450 1.530 678,200 999,550 1.4738 1.460 1.460 1.470 1.450 1.530 678,200 1.4738 -1.35%
1996-09-13 0 1.480 1.480 1.490 1.400 1.500 1,426,600 2,078,502 1.4570 1.480 1.480 1.490 1.400 1.500 1,426,600 1.4570 5.71%
1996-09-12 0 1.400 1.400 1.410 1.400 1.440 482,600 682,946 1.4151 1.400 1.400 1.410 1.400 1.440 482,600 1.4151 -2.10%
1996-09-11 0 1.430 1.430 1.440 1.420 1.440 457,800 653,708 1.4279 1.430 1.430 1.440 1.420 1.440 457,800 1.4279 0.70%
1996-09-10 0 1.420 1.420 1.440 1.420 1.480 513,400 735,374 1.4324 1.420 1.420 1.440 1.420 1.480 513,400 1.4324 -2.07%
1996-09-09 0 1.450 1.450 1.470 1.420 1.530 1,090,000 1,586,520 1.4555 1.450 1.450 1.470 1.420 1.530 1,090,000 1.4555 -2.68%
1996-09-06 0 1.490 1.480 1.490 1.350 1.520 1,946,600 2,873,916 1.4764 1.490 1.480 1.490 1.350 1.520 1,946,600 1.4764 7.97%
1996-09-05 0 1.380 1.380 1.390 1.380 1.520 1,681,200 2,414,512 1.4362 1.380 1.380 1.390 1.380 1.520 1,681,200 1.4362 -8.00%
1996-09-04 0 1.500 1.500 1.510 1.470 1.520 1,024,000 1,528,152 1.4923 1.500 1.500 1.510 1.470 1.520 1,024,000 1.4923 3.45%
1996-09-03 0 1.450 1.450 1.460 1.440 1.580 2,015,600 3,019,586 1.4981 1.450 1.450 1.460 1.440 1.580 2,015,600 1.4981 -7.05%
1996-09-02 0 1.560 1.560 1.580 1.520 1.560 641,400 990,156 1.5437 1.560 1.560 1.580 1.520 1.560 641,400 1.5437 0.00%
1996-08-30 0 1.560 1.560 1.570 1.550 1.600 1,829,000 2,884,756 1.5772 1.560 1.560 1.570 1.550 1.600 1,829,000 1.5772 -3.11%
1996-08-29 0 1.610 1.600 1.610 1.590 1.670 3,930,400 6,432,318 1.6366 1.610 1.600 1.610 1.590 1.670 3,930,400 1.6366 -1.83%
1996-08-28 0 1.640 1.640 1.650 1.550 1.650 5,565,000 8,913,296 1.6017 1.640 1.640 1.650 1.550 1.650 5,565,000 1.6017 6.49%
1996-08-27 0 1.540 1.540 1.550 1.360 1.550 5,184,000 7,585,566 1.4633 1.540 1.540 1.550 1.360 1.550 5,184,000 1.4633 11.59%
1996-08-23 0 1.380 1.370 1.380 1.290 1.420 3,565,200 4,877,178 1.3680 1.380 1.370 1.380 1.290 1.420 3,565,200 1.3680 6.98%
1996-08-22 0 1.290 1.290 1.310 1.270 1.330 578,000 756,170 1.3083 1.290 1.290 1.310 1.270 1.330 578,000 1.3083 -1.53%
1996-08-21 0 1.310 1.290 1.310 1.260 1.310 245,200 316,396 1.2904 1.310 1.290 1.310 1.260 1.310 245,200 1.2904 3.97%
1996-08-20 0 1.260 1.260 1.270 1.260 1.310 505,800 648,284 1.2817 1.260 1.260 1.270 1.260 1.310 505,800 1.2817 -3.82%
1996-08-19 0 1.310 1.290 1.300 1.290 1.360 1,333,200 1,772,936 1.3298 1.310 1.290 1.300 1.290 1.360 1,333,200 1.3298 0.00%
1996-08-16 0 1.310 1.290 1.310 1.300 1.340 1,517,600 1,988,748 1.3105 1.310 1.290 1.310 1.300 1.340 1,517,600 1.3105 -0.76%
1996-08-15 0 1.320 1.310 1.330 1.250 1.360 1,583,400 2,066,046 1.3048 1.320 1.310 1.330 1.250 1.360 1,583,400 1.3048 4.76%
1996-08-14 0 1.260 1.260 1.270 1.230 1.270 248,400 312,340 1.2574 1.260 1.260 1.270 1.230 1.270 248,400 1.2574 0.80%
1996-08-13 0 1.250 1.240 1.260 1.220 1.300 1,178,800 1,476,830 1.2528 1.250 1.240 1.260 1.220 1.300 1,178,800 1.2528 -3.10%
1996-08-12 0 1.290 1.280 1.290 1.270 1.300 417,800 535,778 1.2824 1.290 1.280 1.290 1.270 1.300 417,800 1.2824 2.38%
1996-08-09 0 1.260 1.250 1.280 1.210 1.280 695,400 871,540 1.2533 1.260 1.250 1.280 1.210 1.280 695,400 1.2533 0.80%
1996-08-08 0 1.250 1.240 1.260 1.200 1.260 164,800 204,926 1.2435 1.250 1.240 1.260 1.200 1.260 164,800 1.2435 1.63%
1996-08-07 0 1.230 1.230 1.250 1.220 1.240 155,000 190,230 1.2273 1.230 1.230 1.250 1.220 1.240 155,000 1.2273 -1.60%
1996-08-06 0 1.250 1.250 1.270 1.240 1.260 583,800 728,116 1.2472 1.250 1.250 1.270 1.240 1.260 583,800 1.2472 0.81%
1996-08-05 0 1.240 1.240 1.250 1.240 1.280 1,124,800 1,415,226 1.2582 1.240 1.240 1.250 1.240 1.280 1,124,800 1.2582 0.00%
1996-08-02 0 1.240 1.240 1.250 1.210 1.250 355,400 438,132 1.2328 1.240 1.240 1.250 1.210 1.250 355,400 1.2328 -0.80%
1996-08-01 0 1.250 1.240 1.260 1.210 1.270 189,600 236,596 1.2479 1.250 1.240 1.260 1.210 1.270 189,600 1.2479 2.46%
1996-07-31 0 1.220 1.220 1.260 1.210 1.250 430,400 526,060 1.2223 1.220 1.220 1.260 1.210 1.250 430,400 1.2223 -1.61%
1996-07-30 0 1.240 1.230 1.250 1.210 1.250 352,600 438,090 1.2425 1.240 1.230 1.250 1.210 1.250 352,600 1.2425 -2.36%
1996-07-29 0 1.270 1.270 1.280 1.260 1.300 361,200 459,922 1.2733 1.270 1.270 1.280 1.260 1.300 361,200 1.2733 0.00%
1996-07-26 0 1.270 1.260 1.280 1.270 1.300 218,400 279,704 1.2807 1.270 1.260 1.280 1.270 1.300 218,400 1.2807 0.00%
1996-07-25 0 1.270 1.270 1.290 1.270 1.320 294,400 378,876 1.2869 1.270 1.270 1.290 1.270 1.320 294,400 1.2869 -0.78%
1996-07-24 0 1.280 1.280 1.290 1.250 1.330 662,000 846,228 1.2783 1.280 1.280 1.290 1.250 1.330 662,000 1.2783 -3.03%
1996-07-23 0 1.320 1.320 1.330 1.280 1.330 295,200 387,386 1.3123 1.320 1.320 1.330 1.280 1.330 295,200 1.3123 -0.75%
1996-07-22 0 1.330 1.330 1.340 1.330 1.360 309,200 413,160 1.3362 1.330 1.330 1.340 1.330 1.360 309,200 1.3362 0.00%
1996-07-19 0 1.330 1.320 1.330 1.320 1.340 422,400 561,176 1.3285 1.330 1.320 1.330 1.320 1.340 422,400 1.3285 1.53%
1996-07-18 0 1.310 1.310 1.330 1.310 1.370 1,643,200 2,192,746 1.3344 1.310 1.310 1.330 1.310 1.370 1,643,200 1.3344 0.00%
1996-07-17 0 1.310 1.310 1.330 1.300 1.380 1,090,600 1,462,066 1.3406 1.310 1.310 1.330 1.300 1.380 1,090,600 1.3406 -5.07%
1996-07-16 0 1.380 1.370 1.390 1.280 1.400 1,070,200 1,449,626 1.3545 1.380 1.370 1.390 1.280 1.400 1,070,200 1.3545 2.22%
1996-07-15 0 1.350 1.350 1.400 1.350 1.490 3,478,000 4,979,392 1.4317 1.350 1.350 1.400 1.350 1.490 3,478,000 1.4317 -2.88%
1996-07-12 0 1.390 1.390 1.400 1.250 1.400 2,240,000 2,924,326 1.3055 1.390 1.390 1.400 1.250 1.400 2,240,000 1.3055 7.75%
1996-07-11 0 1.290 1.270 1.290 1.250 1.300 1,273,800 1,630,464 1.2800 1.290 1.270 1.290 1.250 1.300 1,273,800 1.2800 0.78%
1996-07-10 0 1.280 1.250 1.280 1.250 1.320 1,388,600 1,766,822 1.2724 1.280 1.250 1.280 1.250 1.320 1,388,600 1.2724 3.23%
1996-07-09 0 1.240 1.240 1.260 1.240 1.340 2,415,000 3,164,404 1.3103 1.240 1.240 1.260 1.240 1.340 2,415,000 1.3103 -2.36%
1996-07-08 0 1.270 1.240 1.270 1.100 1.270 2,963,600 3,469,156 1.1706 1.270 1.240 1.270 1.100 1.270 2,963,600 1.1706 12.39%
1996-07-05 0 1.130 1.130 1.150 1.090 1.200 2,013,400 2,331,608 1.1580 1.130 1.130 1.150 1.090 1.200 2,013,400 1.1580 1.80%
1996-07-04 0 1.110 1.100 1.110 1.080 1.150 1,110,200 1,237,910 1.1150 1.110 1.100 1.110 1.080 1.150 1,110,200 1.1150 0.91%
1996-07-03 0 1.100 1.090 1.100 1.070 1.110 666,200 727,836 1.0925 1.100 1.090 1.100 1.070 1.110 666,200 1.0925 -2.65%
1996-07-02 0 1.130 1.120 1.130 1.100 1.160 725,000 821,698 1.1334 1.130 1.120 1.130 1.100 1.160 725,000 1.1334 0.89%
1996-07-01 0 1.120 1.120 1.140 1.120 1.190 1,696,000 1,968,492 1.1607 1.120 1.120 1.140 1.120 1.190 1,696,000 1.1607 -5.08%
1996-06-28 0 1.180 1.170 1.190 1.160 1.220 943,400 1,121,356 1.1886 1.180 1.170 1.190 1.160 1.220 943,400 1.1886 -0.84%
1996-06-27 0 1.190 1.180 1.200 1.180 1.220 1,451,800 1,734,454 1.1947 1.190 1.180 1.200 1.180 1.220 1,451,800 1.1947 -3.25%
1996-06-26 0 1.230 1.230 1.240 1.120 1.250 4,387,600 5,110,846 1.1648 1.230 1.230 1.240 1.120 1.250 4,387,600 1.1648 5.13%
1996-06-25 0 1.170 1.170 1.210 1.010 1.600 6,666,400 8,548,704 1.2824 1.170 1.170 1.210 1.010 1.600 6,666,400 1.2824

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top