HKC (HOLDINGS) LIMITED: Wrnt due 1999-12-31

Exchange Code Listed Last trade Delisted
HK Main 00695  1998-07-16  1999-12-24  2000-01-03
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1999-12-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1999-12-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1999-12-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1999-12-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-06 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.010 - 0.010 0.010 0.010 300,000 0.0100 0.00%
1999-12-03 0 0.010 - 0.010 0.010 0.010 625,000 6,250 0.0100 0.010 - 0.010 0.010 0.010 625,000 0.0100 0.00%
1999-12-02 0 0.010 - 0.012 0.010 0.010 555,000 5,550 0.0100 0.010 - 0.012 0.010 0.010 555,000 0.0100 0.00%
1999-12-01 0 0.010 - 0.010 0.010 0.010 170,000 1,700 0.0100 0.010 - 0.010 0.010 0.010 170,000 0.0100 -16.67%
1999-11-30 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - -25.00%
1999-11-29 0 0.016 - 0.016 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-11-26 0 0.016 - 0.020 - - 0 0 - 0.016 - 0.020 - - 0 - 0.00%
1999-11-25 0 0.016 0.016 0.020 0.016 0.016 198,000 3,150 0.0159 0.016 0.016 0.020 0.016 0.016 198,000 0.0159 -20.00%
1999-11-24 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -23.08%
1999-11-23 0 0.026 - 0.026 - - 0 0 - 0.026 - 0.026 - - 0 - -10.34%
1999-11-22 0 0.029 - 0.029 0.025 0.029 357,800 9,093 0.0254 0.029 - 0.029 0.025 0.029 357,800 0.0254 16.00%
1999-11-19 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1999-11-18 0 0.025 0.021 0.028 0.025 0.025 135,000 3,375 0.0250 0.025 0.021 0.028 0.025 0.025 135,000 0.0250 0.00%
1999-11-17 0 0.025 - 0.025 0.025 0.025 238,400 5,834 0.0245 0.025 - 0.025 0.025 0.025 238,400 0.0245 0.00%
1999-11-16 0 0.025 0.025 0.031 0.025 0.035 1,011,600 30,474 0.0301 0.025 0.025 0.031 0.025 0.035 1,011,600 0.0301 0.00%
1999-11-15 0 0.025 0.016 0.025 0.025 0.025 100,000 2,500 0.0250 0.025 0.016 0.025 0.025 0.025 100,000 0.0250 -13.79%
1999-11-12 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-11-11 0 0.029 - 0.029 0.035 0.035 100,000 3,500 0.0350 0.029 - 0.029 0.035 0.035 100,000 0.0350 -19.44%
1999-11-10 0 0.036 0.033 0.036 0.020 0.036 90,000 2,195 0.0244 0.036 0.033 0.036 0.020 0.036 90,000 0.0244 80.00%
1999-11-09 0 0.020 0.020 0.025 0.020 0.023 385,000 8,310 0.0216 0.020 0.020 0.025 0.020 0.023 385,000 0.0216 25.00%
1999-11-08 0 0.016 0.016 0.020 0.016 0.017 585,000 9,660 0.0165 0.016 0.016 0.020 0.016 0.017 585,000 0.0165 -46.67%
1999-11-05 0 0.030 0.028 0.035 0.030 0.041 1,401,000 45,820 0.0327 0.030 0.028 0.035 0.030 0.041 1,401,000 0.0327 -33.33%
1999-11-04 0 0.045 0.043 0.058 0.040 0.060 528,200 25,184 0.0477 0.045 0.043 0.058 0.040 0.060 528,200 0.0477 -23.73%
1999-11-03 0 0.059 0.056 0.059 0.030 0.060 1,443,000 57,325 0.0397 0.059 0.056 0.059 0.030 0.060 1,443,000 0.0397 31.11%
1999-11-02 0 0.045 - 0.045 0.052 0.052 364,000 12,240 0.0336 0.045 - 0.045 0.052 0.052 364,000 0.0336 -25.00%
1999-11-01 0 0.060 - 0.064 0.060 0.083 563,200 37,286 0.0662 0.060 - 0.064 0.060 0.083 563,200 0.0662 -28.57%
1999-10-29 0 0.084 - 0.084 0.076 0.089 232,400 17,889 0.0770 0.084 - 0.084 0.076 0.089 232,400 0.0770 -5.62%
1999-10-28 0 0.089 - 0.089 - - 156,760 15,152 0.0967 0.089 - 0.089 - - 156,760 0.0967 -5.32%
1999-10-27 0 0.094 0.094 0.109 0.094 0.105 239,600 23,758 0.0992 0.094 0.094 0.109 0.094 0.105 239,600 0.0992 -13.76%
1999-10-26 0 0.109 - 0.109 - - 4,000 280 0.0700 0.109 - 0.109 - - 4,000 0.0700 -0.91%
1999-10-25 0 0.110 0.093 0.110 0.089 0.130 1,580,040 161,948 0.1025 0.110 0.093 0.110 0.089 0.130 1,580,040 0.1025 26.44%
1999-10-22 0 0.087 - 0.087 0.088 0.089 165,600 14,502 0.0876 0.087 - 0.087 0.088 0.089 165,600 0.0876 -1.14%
1999-10-21 0 0.088 - 0.088 0.090 0.094 337,400 30,939 0.0917 0.088 - 0.088 0.090 0.094 337,400 0.0917 -6.38%
1999-10-20 0 0.094 - 0.094 0.094 0.094 15,400 1,430 0.0929 0.094 - 0.094 0.094 0.094 15,400 0.0929 -3.09%
1999-10-19 0 0.097 - 0.097 - - 200 6 0.0300 0.097 - 0.097 - - 200 0.0300 -3.00%
1999-10-15 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -9.09%
1999-10-14 0 0.110 - 0.110 0.110 0.116 333,000 38,370 0.1152 0.110 - 0.110 0.110 0.116 333,000 0.1152 -15.38%
1999-10-13 0 0.130 - 0.130 - - 10,800 1,080 0.1000 0.130 - 0.130 - - 10,800 0.1000 -7.14%
1999-10-12 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -6.67%
1999-10-11 0 0.150 - 0.151 0.150 0.154 164,600 24,622 0.1496 0.150 - 0.151 0.150 0.154 164,600 0.1496 0.00%
1999-10-08 0 0.150 - 0.157 0.150 0.150 102,000 15,240 0.1494 0.150 - 0.157 0.150 0.150 102,000 0.1494 -4.46%
1999-10-07 0 0.157 0.157 0.160 0.157 0.165 157,400 25,067 0.1593 0.157 0.157 0.160 0.157 0.165 157,400 0.1593 -4.85%
1999-10-06 0 0.165 0.165 0.180 0.140 0.190 663,000 114,055 0.1720 0.165 0.165 0.180 0.140 0.190 663,000 0.1720 13.79%
1999-10-05 0 0.145 0.145 0.155 0.145 0.155 934,000 139,375 0.1492 0.145 0.145 0.155 0.145 0.155 934,000 0.1492 -3.33%
1999-10-04 0 0.150 - 0.156 0.150 0.196 462,200 80,429 0.1740 0.150 - 0.156 0.150 0.196 462,200 0.1740 -36.44%
1999-09-30 0 0.236 0.236 0.250 0.236 0.290 246,200 63,040 0.2561 0.236 0.236 0.250 0.236 0.290 246,200 0.2561 -26.25%
1999-09-29 0 0.320 - 0.320 0.265 0.370 953,200 299,288 0.3140 0.320 - 0.320 0.265 0.370 953,200 0.3140 -13.51%
1999-09-28 0 0.370 0.340 0.370 0.340 0.380 1,247,800 441,422 0.3538 0.370 0.340 0.370 0.340 0.380 1,247,800 0.3538 -6.33%
1999-09-27 0 0.395 - 0.395 0.400 0.400 22,000 8,700 0.3955 0.395 - 0.395 0.400 0.400 22,000 0.3955 -12.22%
1999-09-24 0 0.450 - 0.450 - - 800 304 0.3800 0.450 - 0.450 - - 800 0.3800 -6.25%
1999-09-23 0 0.480 - 0.480 0.480 0.480 10,000 4,480 0.4480 0.480 - 0.480 0.480 0.480 10,000 0.4480 6.67%
1999-09-22 0 0.450 0.425 0.450 0.430 0.450 239,400 107,160 0.4476 0.450 0.425 0.450 0.430 0.450 239,400 0.4476 -2.17%
1999-09-21 0 0.460 0.460 0.465 0.460 0.520 441,800 205,338 0.4648 0.460 0.460 0.465 0.460 0.520 441,800 0.4648 -4.17%
1999-09-20 0 0.480 0.480 0.500 0.480 0.530 370,600 186,170 0.5023 0.480 0.480 0.500 0.480 0.530 370,600 0.5023 -7.69%
1999-09-17 0 0.520 0.480 0.530 0.465 0.520 157,800 75,380 0.4777 0.520 0.480 0.530 0.465 0.520 157,800 0.4777 4.00%
1999-09-15 0 0.500 0.485 0.500 0.490 0.510 154,600 76,632 0.4957 0.500 0.485 0.500 0.490 0.510 154,600 0.4957 0.00%
1999-09-14 0 0.500 0.500 0.550 0.490 0.590 366,360 197,680 0.5396 0.500 0.500 0.550 0.490 0.590 366,360 0.5396 0.00%
1999-09-13 0 0.500 0.490 0.520 0.455 0.580 1,386,000 733,400 0.5291 0.500 0.490 0.520 0.455 0.580 1,386,000 0.5291 13.64%
1999-09-10 0 0.440 0.440 0.450 0.435 0.490 381,000 170,611 0.4478 0.440 0.440 0.450 0.435 0.490 381,000 0.4478 -6.38%
1999-09-09 0 0.470 0.470 0.485 0.460 0.490 467,200 221,614 0.4743 0.470 0.470 0.485 0.460 0.490 467,200 0.4743 4.44%
1999-09-08 0 0.450 0.430 0.450 0.430 0.450 302,600 133,440 0.4410 0.450 0.430 0.450 0.430 0.450 302,600 0.4410 -1.10%
1999-09-07 0 0.455 0.455 0.460 0.455 0.520 473,200 226,116 0.4778 0.455 0.455 0.460 0.455 0.520 473,200 0.4778 -9.00%
1999-09-06 0 0.500 0.460 0.500 0.450 0.500 379,400 182,610 0.4813 0.500 0.460 0.500 0.450 0.500 379,400 0.4813 2.04%
1999-09-03 0 0.490 0.480 0.500 0.460 0.490 295,000 139,560 0.4731 0.490 0.480 0.500 0.460 0.490 295,000 0.4731 -2.00%
1999-09-02 0 0.500 0.490 0.500 0.450 0.550 560,400 282,506 0.5041 0.500 0.490 0.500 0.450 0.550 560,400 0.5041 -9.09%
1999-09-01 0 0.550 0.510 0.550 0.510 0.570 420,000 224,468 0.5344 0.550 0.510 0.550 0.510 0.570 420,000 0.5344 -3.51%
1999-08-31 0 0.570 0.540 0.590 0.510 0.570 402,400 216,132 0.5371 0.570 0.540 0.590 0.510 0.570 402,400 0.5371 -3.39%
1999-08-30 0 0.590 0.540 0.590 0.530 0.640 895,400 527,918 0.5896 0.590 0.540 0.590 0.530 0.640 895,400 0.5896 13.46%
1999-08-27 0 0.520 0.500 0.540 0.500 0.520 371,600 191,902 0.5164 0.520 0.500 0.540 0.500 0.520 371,600 0.5164 -5.45%
1999-08-26 0 0.550 0.540 0.580 0.550 0.600 217,600 124,222 0.5709 0.550 0.540 0.580 0.550 0.600 217,600 0.5709 -1.79%
1999-08-25 0 0.560 0.560 0.580 0.510 0.600 280,600 159,650 0.5690 0.560 0.560 0.580 0.510 0.600 280,600 0.5690 -3.45%
1999-08-24 0 0.580 0.580 0.600 0.580 0.600 409,000 239,400 0.5853 0.580 0.580 0.600 0.580 0.600 409,000 0.5853 3.57%
1999-08-23 0 0.560 0.540 0.580 0.560 0.620 319,600 187,120 0.5855 0.560 0.540 0.580 0.560 0.620 319,600 0.5855 -3.45%
1999-08-20 0 0.580 0.570 0.610 0.530 0.690 2,457,200 1,495,858 0.6088 0.580 0.570 0.610 0.530 0.690 2,457,200 0.6088 9.43%
1999-08-19 0 0.530 0.510 0.530 0.400 0.540 919,600 432,910 0.4708 0.530 0.510 0.530 0.400 0.540 919,600 0.4708 23.26%
1999-08-18 0 0.430 0.410 0.450 0.430 0.465 849,200 383,429 0.4515 0.430 0.410 0.450 0.430 0.465 849,200 0.4515 2.38%
1999-08-17 0 0.420 0.400 0.420 0.380 0.420 88,200 36,448 0.4132 0.420 0.400 0.420 0.380 0.420 88,200 0.4132 10.53%
1999-08-16 0 0.380 0.380 0.410 0.380 0.430 637,800 263,952 0.4138 0.380 0.380 0.410 0.380 0.430 637,800 0.4138 -9.52%
1999-08-13 0 0.420 0.340 0.420 0.340 0.430 382,000 138,050 0.3614 0.420 0.340 0.420 0.340 0.430 382,000 0.3614 -2.33%
1999-08-12 0 0.430 0.420 0.450 0.360 0.450 607,400 245,192 0.4037 0.430 0.420 0.450 0.360 0.450 607,400 0.4037 26.47%
1999-08-11 0 0.340 0.340 0.360 0.280 0.360 945,000 308,185 0.3261 0.340 0.340 0.360 0.280 0.360 945,000 0.3261 -5.56%
1999-08-10 0 0.360 0.360 0.395 0.330 0.500 1,557,000 620,475 0.3985 0.360 0.360 0.395 0.330 0.500 1,557,000 0.3985 -21.74%
1999-08-09 0 0.460 0.460 0.495 0.460 0.550 847,200 426,440 0.5034 0.460 0.460 0.495 0.460 0.550 847,200 0.5034 -23.33%
1999-08-06 0 0.600 0.580 0.600 0.550 0.640 482,200 280,598 0.5819 0.600 0.580 0.600 0.550 0.640 482,200 0.5819 -13.04%
1999-08-05 0 0.690 0.680 0.690 0.650 0.710 483,200 320,870 0.6641 0.690 0.680 0.690 0.650 0.710 483,200 0.6641 -4.17%
1999-08-04 0 0.720 0.680 0.720 0.680 0.740 393,000 273,336 0.6955 0.720 0.680 0.720 0.680 0.740 393,000 0.6955 1.41%
1999-08-03 0 0.710 0.710 0.740 0.700 0.750 812,200 593,450 0.7307 0.710 0.710 0.740 0.700 0.750 812,200 0.7307 -1.39%
1999-08-02 0 0.720 0.710 0.720 0.710 0.750 1,510,000 1,116,122 0.7392 0.720 0.710 0.720 0.710 0.750 1,510,000 0.7392 1.41%
1999-07-30 0 0.710 0.710 0.720 0.700 0.730 426,200 304,820 0.7152 0.710 0.710 0.720 0.700 0.730 426,200 0.7152 5.97%
1999-07-29 0 0.670 0.670 0.700 0.640 0.730 904,600 618,800 0.6841 0.670 0.670 0.700 0.640 0.730 904,600 0.6841 -1.47%
1999-07-28 0 0.680 0.670 0.690 0.670 0.800 2,612,400 1,843,282 0.7056 0.680 0.670 0.690 0.670 0.800 2,612,400 0.7056 -12.82%
1999-07-27 0 0.780 0.760 0.780 0.700 0.780 1,122,000 853,900 0.7611 0.780 0.760 0.780 0.700 0.780 1,122,000 0.7611 8.33%
1999-07-26 0 0.720 0.680 0.720 0.680 0.820 996,000 760,660 0.7637 0.720 0.680 0.720 0.680 0.820 996,000 0.7637 -12.20%
1999-07-23 0 0.820 0.830 0.850 0.790 0.890 2,829,200 2,364,120 0.8356 0.820 0.830 0.850 0.790 0.890 2,829,200 0.8356 -6.82%
1999-07-22 0 0.880 0.850 0.870 0.700 0.930 5,319,000 4,459,976 0.8385 0.880 0.850 0.870 0.700 0.930 5,319,000 0.8385 23.94%
1999-07-21 0 0.710 0.700 0.730 0.660 0.750 2,981,200 2,073,084 0.6954 0.710 0.700 0.730 0.660 0.750 2,981,200 0.6954 -8.97%
1999-07-20 0 0.780 0.760 0.810 0.780 0.870 1,263,600 1,041,116 0.8239 0.780 0.760 0.810 0.780 0.870 1,263,600 0.8239 -3.70%
1999-07-19 0 0.810 0.810 0.850 0.810 0.900 1,319,802 1,091,485 0.8270 0.810 0.810 0.850 0.810 0.900 1,319,802 0.8270 -12.90%
1999-07-16 0 0.930 0.930 0.950 0.910 1.110 1,884,000 1,804,260 0.9577 0.930 0.930 0.950 0.910 1.110 1,884,000 0.9577 -13.89%
1999-07-15 0 1.080 1.050 1.090 0.890 1.080 2,210,800 2,139,156 0.9676 1.080 1.050 1.090 0.890 1.080 2,210,800 0.9676 13.68%
1999-07-14 0 0.950 0.950 0.970 0.940 1.090 1,321,400 1,266,756 0.9586 0.950 0.950 0.970 0.940 1.090 1,321,400 0.9586 -12.84%
1999-07-13 0 1.090 1.080 1.110 1.040 1.180 2,004,400 2,154,524 1.0749 1.090 1.080 1.110 1.040 1.180 2,004,400 1.0749 -9.92%
1999-07-12 0 1.210 1.180 1.210 1.210 1.300 1,386,000 1,716,034 1.2381 1.210 1.180 1.210 1.210 1.300 1,386,000 1.2381 -2.42%
1999-07-09 0 1.240 1.220 1.240 1.200 1.290 941,200 1,159,094 1.2315 1.240 1.220 1.240 1.200 1.290 941,200 1.2315 1.64%
1999-07-08 0 1.220 1.220 1.240 1.180 1.350 2,659,600 3,310,148 1.2446 1.220 1.220 1.240 1.180 1.350 2,659,600 1.2446 -7.58%
1999-07-07 0 1.320 1.270 1.320 1.200 1.430 4,320,000 5,727,134 1.3257 1.320 1.270 1.320 1.200 1.430 4,320,000 1.3257 6.45%
1999-07-06 0 1.240 1.240 1.250 1.220 1.330 2,256,840 2,867,351 1.2705 1.240 1.240 1.250 1.220 1.330 2,256,840 1.2705 -5.34%
1999-07-05 0 1.310 1.310 1.330 1.280 1.440 4,220,180 5,778,323 1.3692 1.310 1.310 1.330 1.280 1.440 4,220,180 1.3692 3.15%
1999-07-02 0 1.270 1.250 1.270 1.260 1.440 3,244,400 4,325,026 1.3331 1.270 1.250 1.270 1.260 1.440 3,244,400 1.3331 -6.62%
1999-06-30 0 1.360 1.340 1.400 1.210 1.490 5,099,820 7,032,922 1.3791 1.360 1.340 1.400 1.210 1.490 5,099,820 1.3791 0.00%
1999-06-29 0 1.360 1.330 1.370 1.320 1.680 14,912,380 22,821,139 1.5303 1.360 1.330 1.370 1.320 1.680 14,912,380 1.5303 -9.33%
1999-06-28 0 1.500 1.480 1.500 0.870 1.550 26,491,580 33,724,340 1.2730 1.500 1.480 1.500 0.870 1.550 26,491,580 1.2730 80.72%
1999-06-25 0 0.830 0.820 0.830 0.750 0.860 2,369,200 1,926,070 0.8130 0.830 0.820 0.830 0.750 0.860 2,369,200 0.8130 6.41%
1999-06-24 0 0.780 0.800 0.830 0.780 0.920 3,389,800 2,904,578 0.8569 0.780 0.800 0.830 0.780 0.920 3,389,800 0.8569 -12.36%
1999-06-23 0 0.890 0.880 0.890 0.800 0.950 5,132,200 4,481,488 0.8732 0.890 0.880 0.890 0.800 0.950 5,132,200 0.8732 -4.30%
1999-06-22 0 0.930 0.930 0.940 0.710 0.940 8,848,000 7,263,276 0.8209 0.930 0.930 0.940 0.710 0.940 8,848,000 0.8209 25.68%
1999-06-21 0 0.740 0.730 0.750 0.710 0.800 5,079,400 3,800,388 0.7482 0.740 0.730 0.750 0.710 0.800 5,079,400 0.7482 4.23%
1999-06-17 0 0.710 0.700 0.720 0.570 0.720 3,172,800 2,144,912 0.6760 0.710 0.700 0.720 0.570 0.720 3,172,800 0.6760 26.79%
1999-06-16 0 0.560 0.550 0.560 0.560 0.650 746,280 439,316 0.5887 0.560 0.550 0.560 0.560 0.650 746,280 0.5887 -11.11%
1999-06-15 0 0.630 0.610 0.630 0.600 0.710 1,538,600 984,102 0.6396 0.630 0.610 0.630 0.600 0.710 1,538,600 0.6396 -8.70%
1999-06-14 0 0.690 0.690 0.700 0.600 0.750 6,992,080 4,896,038 0.7002 0.690 0.690 0.700 0.600 0.750 6,992,080 0.7002 16.95%
1999-06-11 0 0.590 0.570 0.600 0.485 0.600 2,072,000 1,137,433 0.5490 0.590 0.570 0.600 0.485 0.600 2,072,000 0.5490 20.41%
1999-06-10 0 0.490 0.490 0.500 0.465 0.490 412,200 194,049 0.4708 0.490 0.490 0.500 0.465 0.490 412,200 0.4708 5.38%
1999-06-09 0 0.465 0.465 0.480 0.455 0.470 226,000 102,549 0.4538 0.465 0.465 0.480 0.455 0.470 226,000 0.4538 1.09%
1999-06-08 0 0.460 0.460 0.490 0.450 0.490 236,000 107,645 0.4561 0.460 0.460 0.490 0.450 0.490 236,000 0.4561 0.00%
1999-06-07 0 0.460 0.435 0.480 0.450 0.470 208,600 95,780 0.4592 0.460 0.435 0.480 0.450 0.470 208,600 0.4592 3.37%
1999-06-04 0 0.445 0.445 0.455 0.440 0.450 179,920 79,718 0.4431 0.445 0.445 0.455 0.440 0.450 179,920 0.4431 -1.11%
1999-06-03 0 0.450 0.450 0.470 0.450 0.450 138,400 61,360 0.4434 0.450 0.450 0.470 0.450 0.450 138,400 0.4434 -3.23%
1999-06-02 0 0.465 0.465 0.480 0.465 0.480 233,400 109,595 0.4696 0.465 0.465 0.480 0.465 0.480 233,400 0.4696 -2.11%
1999-06-01 0 0.475 0.460 0.480 0.460 0.475 89,600 41,268 0.4606 0.475 0.460 0.480 0.460 0.475 89,600 0.4606 1.06%
1999-05-31 0 0.470 0.470 0.490 0.470 0.490 397,000 190,840 0.4807 0.470 0.470 0.490 0.470 0.490 397,000 0.4807 -2.08%
1999-05-28 0 0.480 0.460 0.480 0.465 0.480 104,400 49,358 0.4728 0.480 0.460 0.480 0.465 0.480 104,400 0.4728 -2.04%
1999-05-27 0 0.490 0.480 0.490 0.460 0.500 253,600 119,074 0.4695 0.490 0.480 0.490 0.460 0.500 253,600 0.4695 2.08%
1999-05-26 0 0.480 0.475 0.510 0.475 0.490 86,400 41,048 0.4751 0.480 0.475 0.510 0.475 0.490 86,400 0.4751 -2.04%
1999-05-25 0 0.490 0.480 0.510 0.470 0.510 89,600 44,088 0.4921 0.490 0.480 0.510 0.470 0.510 89,600 0.4921 -5.77%
1999-05-24 0 0.520 0.480 0.530 0.470 0.520 293,400 144,464 0.4924 0.520 0.480 0.530 0.470 0.520 293,400 0.4924 6.12%
1999-05-21 0 0.490 0.490 0.500 0.470 0.500 832,200 406,866 0.4889 0.490 0.490 0.500 0.470 0.500 832,200 0.4889 0.00%
1999-05-20 0 0.490 0.490 0.510 0.440 0.520 1,042,800 502,148 0.4815 0.490 0.490 0.510 0.440 0.520 1,042,800 0.4815 4.26%
1999-05-19 0 0.470 0.470 0.500 0.470 0.470 22,800 10,076 0.4419 0.470 0.470 0.500 0.470 0.470 22,800 0.4419 -2.08%
1999-05-18 0 0.480 0.455 0.490 0.450 0.480 303,600 143,640 0.4731 0.480 0.455 0.490 0.450 0.480 303,600 0.4731 3.23%
1999-05-17 0 0.465 0.465 0.475 0.450 0.490 404,400 189,785 0.4693 0.465 0.465 0.475 0.450 0.490 404,400 0.4693 -5.10%
1999-05-14 0 0.490 0.490 0.500 0.480 0.490 53,000 24,640 0.4649 0.490 0.490 0.500 0.480 0.490 53,000 0.4649 0.00%
1999-05-13 0 0.490 0.485 0.500 0.485 0.510 235,600 114,496 0.4860 0.490 0.485 0.500 0.485 0.510 235,600 0.4860 -2.00%
1999-05-12 0 0.500 0.485 0.500 0.470 0.520 467,400 237,294 0.5077 0.500 0.485 0.500 0.470 0.520 467,400 0.5077 3.09%
1999-05-11 0 0.485 0.470 0.485 0.430 0.485 441,600 202,663 0.4589 0.485 0.470 0.485 0.430 0.485 441,600 0.4589 1.04%
1999-05-10 0 0.480 0.465 0.490 0.460 0.500 1,270,600 609,050 0.4793 0.480 0.465 0.490 0.460 0.500 1,270,600 0.4793 -5.88%
1999-05-07 0 0.510 0.500 0.510 0.510 0.570 811,000 436,260 0.5379 0.510 0.500 0.510 0.510 0.570 811,000 0.5379 -12.07%
1999-05-06 0 0.580 0.560 0.610 0.560 0.620 551,800 331,864 0.6014 0.580 0.560 0.610 0.560 0.620 551,800 0.6014 1.75%
1999-05-05 0 0.570 0.570 0.590 0.570 0.650 856,600 508,068 0.5931 0.570 0.570 0.590 0.570 0.650 856,600 0.5931 -9.52%
1999-05-04 0 0.630 0.610 0.650 0.590 0.690 4,628,000 2,996,734 0.6475 0.630 0.610 0.650 0.590 0.690 4,628,000 0.6475 5.00%
1999-05-03 0 0.600 0.600 0.620 0.490 0.620 3,501,200 2,004,526 0.5725 0.600 0.600 0.620 0.490 0.620 3,501,200 0.5725 27.66%
1999-04-30 0 0.470 0.470 0.500 0.470 0.495 638,200 305,823 0.4792 0.470 0.470 0.500 0.470 0.495 638,200 0.4792 0.00%
1999-04-29 0 0.470 0.465 0.470 0.460 0.485 694,200 325,700 0.4692 0.470 0.465 0.470 0.460 0.485 694,200 0.4692 -1.05%
1999-04-28 0 0.475 0.475 0.490 0.475 0.540 1,093,400 543,051 0.4967 0.475 0.475 0.490 0.475 0.540 1,093,400 0.4967 -5.00%
1999-04-27 0 0.500 0.500 0.520 0.490 0.540 1,400,800 717,580 0.5123 0.500 0.500 0.520 0.490 0.540 1,400,800 0.5123 -7.41%
1999-04-26 0 0.540 0.520 0.540 0.520 0.560 934,800 500,728 0.5357 0.540 0.520 0.540 0.520 0.560 934,800 0.5357 1.89%
1999-04-23 0 0.530 0.530 0.550 0.510 0.620 3,149,800 1,774,788 0.5635 0.530 0.530 0.550 0.510 0.620 3,149,800 0.5635 6.00%
1999-04-22 0 0.500 0.500 0.510 0.500 0.570 964,200 515,166 0.5343 0.500 0.500 0.510 0.500 0.570 964,200 0.5343 -3.85%
1999-04-21 0 0.520 0.520 0.530 0.485 0.570 1,321,400 693,577 0.5249 0.520 0.520 0.530 0.485 0.570 1,321,400 0.5249 10.64%
1999-04-20 0 0.470 0.460 0.480 0.470 0.560 1,538,400 769,625 0.5003 0.470 0.460 0.480 0.470 0.560 1,538,400 0.5003 -4.08%
1999-04-19 0 0.490 0.460 0.510 0.430 0.600 2,098,600 1,149,923 0.5479 0.490 0.460 0.510 0.430 0.600 2,098,600 0.5479 11.36%
1999-04-16 0 0.440 0.430 0.440 0.440 0.485 994,400 456,918 0.4595 0.440 0.430 0.440 0.440 0.485 994,400 0.4595 2.33%
1999-04-15 0 0.430 0.430 0.440 0.400 0.440 264,200 110,630 0.4187 0.430 0.430 0.440 0.400 0.440 264,200 0.4187 2.38%
1999-04-14 0 0.420 0.410 0.440 0.410 0.510 885,800 419,988 0.4741 0.420 0.410 0.440 0.410 0.510 885,800 0.4741 -10.64%
1999-04-13 0 0.470 0.470 0.480 0.345 0.480 1,565,600 656,018 0.4190 0.470 0.470 0.480 0.345 0.480 1,565,600 0.4190 36.23%
1999-04-12 0 0.345 - 0.345 0.350 0.350 100,400 34,352 0.3422 0.345 - 0.345 0.350 0.350 100,400 0.3422 4.55%
1999-04-09 0 0.330 0.330 0.350 0.295 0.350 245,000 83,600 0.3412 0.330 0.330 0.350 0.295 0.350 245,000 0.3412 -1.49%
1999-04-08 0 0.335 0.335 0.360 0.320 0.360 265,768 88,382 0.3326 0.335 0.335 0.360 0.320 0.360 265,768 0.3326 8.06%
1999-04-07 0 0.310 0.310 0.340 0.300 0.300 45,200 13,050 0.2887 0.310 0.310 0.340 0.300 0.300 45,200 0.2887 3.33%
1999-04-01 0 0.300 0.295 - 0.290 0.310 117,200 34,132 0.2912 0.300 0.295 - 0.290 0.310 117,200 0.2912 0.00%
1999-03-31 0 0.300 0.300 0.320 0.300 0.330 239,800 75,520 0.3149 0.300 0.300 0.320 0.300 0.330 239,800 0.3149 -3.23%
1999-03-30 0 0.310 0.310 0.350 0.310 0.330 37,800 12,104 0.3202 0.310 0.310 0.350 0.310 0.330 37,800 0.3202 -16.22%
1999-03-29 0 0.370 - 0.370 - - 11,400 3,420 0.3000 0.370 - 0.370 - - 11,400 0.3000 0.00%
1999-03-26 0 0.370 0.360 0.420 0.360 0.380 297,200 107,704 0.3624 0.370 0.360 0.420 0.360 0.380 297,200 0.3624 -2.63%
1999-03-25 0 0.380 0.360 0.390 0.380 0.390 92,600 34,832 0.3762 0.380 0.360 0.390 0.380 0.390 92,600 0.3762 -11.63%
1999-03-24 0 0.430 - 0.430 - - 5,800 2,030 0.3500 0.430 - 0.430 - - 5,800 0.3500 0.00%
1999-03-23 0 0.430 0.405 0.440 0.380 0.430 434,000 175,910 0.4053 0.430 0.405 0.440 0.380 0.430 434,000 0.4053 7.50%
1999-03-22 0 0.400 0.385 0.420 0.380 0.420 480,800 191,774 0.3989 0.400 0.385 0.420 0.380 0.420 480,800 0.3989 1.27%
1999-03-19 0 0.395 0.385 0.395 0.340 0.395 589,800 216,226 0.3666 0.395 0.385 0.395 0.340 0.395 589,800 0.3666 9.72%
1999-03-18 0 0.360 - 0.360 0.340 0.400 753,800 270,150 0.3584 0.360 - 0.360 0.340 0.400 753,800 0.3584 4.35%
1999-03-17 0 0.345 0.345 0.370 0.290 0.350 647,200 214,905 0.3321 0.345 0.345 0.370 0.290 0.350 647,200 0.3321 23.21%
1999-03-16 0 0.280 0.280 0.300 0.280 0.280 125,800 34,684 0.2757 0.280 0.280 0.300 0.280 0.280 125,800 0.2757 -6.67%
1999-03-15 0 0.300 0.280 0.310 0.255 0.300 217,800 58,457 0.2684 0.300 0.280 0.310 0.255 0.300 217,800 0.2684 3.45%
1999-03-12 0 0.290 0.280 0.315 0.280 0.320 196,240 57,688 0.2940 0.290 0.280 0.315 0.280 0.320 196,240 0.2940 -3.33%
1999-03-11 0 0.300 0.280 0.320 0.300 0.300 210,800 62,830 0.2981 0.300 0.280 0.320 0.300 0.300 210,800 0.2981 -4.76%
1999-03-10 0 0.315 0.310 0.315 0.295 0.320 266,800 81,349 0.3049 0.315 0.310 0.315 0.295 0.320 266,800 0.3049 5.00%
1999-03-09 0 0.300 0.300 0.310 0.290 0.300 161,800 46,654 0.2883 0.300 0.300 0.310 0.290 0.300 161,800 0.2883 -3.23%
1999-03-08 0 0.310 0.310 0.330 0.310 0.330 88,800 26,870 0.3026 0.310 0.310 0.330 0.310 0.330 88,800 0.3026 -6.06%
1999-03-05 0 0.330 0.315 0.360 0.305 0.330 106,800 32,625 0.3055 0.330 0.315 0.360 0.305 0.330 106,800 0.3055 6.45%
1999-03-04 0 0.310 0.300 0.330 0.310 0.340 132,800 43,230 0.3255 0.310 0.300 0.330 0.310 0.340 132,800 0.3255 -8.82%
1999-03-03 0 0.340 0.320 0.340 0.340 0.340 38,200 12,902 0.3377 0.340 0.320 0.340 0.340 0.340 38,200 0.3377 0.00%
1999-03-02 0 0.340 0.320 0.340 0.320 0.410 777,600 289,010 0.3717 0.340 0.320 0.340 0.320 0.410 777,600 0.3717 -2.86%
1999-03-01 0 0.350 0.340 0.350 0.270 0.350 751,600 236,510 0.3147 0.350 0.340 0.350 0.270 0.350 751,600 0.3147 47.68%
1999-02-26 0 0.237 0.237 - 0.226 0.226 5,400 1,202 0.2226 0.237 0.237 - 0.226 0.226 5,400 0.2226 3.04%
1999-02-25 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-02-24 0 0.230 0.230 0.237 0.230 0.237 253,400 58,735 0.2318 0.230 0.230 0.237 0.230 0.237 253,400 0.2318 -4.56%
1999-02-23 0 0.241 - 0.241 - - 6,000 1,200 0.2000 0.241 - 0.241 - - 6,000 0.2000 0.00%
1999-02-22 0 0.241 - 0.241 0.243 0.243 22,000 5,220 0.2373 0.241 - 0.241 0.243 0.243 22,000 0.2373 -0.82%
1999-02-19 0 0.243 0.235 0.243 0.243 0.243 35,400 8,424 0.2380 0.243 0.235 0.243 0.243 0.243 35,400 0.2380 -0.41%
1999-02-15 0 0.244 0.244 - - - 2,000 300 0.1500 0.244 0.244 - - - 2,000 0.1500 0.00%
1999-02-12 0 0.244 0.240 - 0.239 0.244 404,000 97,130 0.2404 0.244 0.240 - 0.239 0.244 404,000 0.2404 2.09%
1999-02-11 0 0.239 0.239 - 0.228 0.239 136,000 31,425 0.2311 0.239 0.239 - 0.228 0.239 136,000 0.2311 2.14%
1999-02-10 0 0.234 - 0.235 - - 0 0 - 0.234 - 0.235 - - 0 - 0.00%
1999-02-09 0 0.234 0.234 - 0.234 0.234 87,000 20,290 0.2332 0.234 0.234 - 0.234 0.234 87,000 0.2332 1.74%
1999-02-08 0 0.230 0.226 0.234 - - 0 0 - 0.230 0.226 0.234 - - 0 - 0.00%
1999-02-05 0 0.230 - 0.230 0.230 0.230 5,000 1,150 0.2300 0.230 - 0.230 0.230 0.230 5,000 0.2300 0.00%
1999-02-04 0 0.230 - 0.230 0.230 0.230 52,000 11,860 0.2281 0.230 - 0.230 0.230 0.230 52,000 0.2281 -3.36%
1999-02-03 0 0.238 0.223 0.238 0.230 0.238 180,000 41,640 0.2313 0.238 0.223 0.238 0.230 0.238 180,000 0.2313 -0.83%
1999-02-02 0 0.240 0.228 0.245 0.239 0.240 162,001 38,690 0.2388 0.240 0.228 0.245 0.239 0.240 162,001 0.2388 -2.44%
1999-02-01 0 0.246 0.245 0.285 0.246 0.275 80,800 20,036 0.2480 0.246 0.245 0.285 0.246 0.275 80,800 0.2480 -10.55%
1999-01-29 0 0.275 0.275 0.300 0.275 0.275 29,400 7,763 0.2640 0.275 0.275 0.300 0.275 0.275 29,400 0.2640 0.00%
1999-01-28 0 0.275 0.275 0.330 0.275 0.310 864,000 249,150 0.2884 0.275 0.275 0.330 0.275 0.310 864,000 0.2884 -16.67%
1999-01-27 0 0.330 0.320 0.340 0.290 0.330 104,000 31,960 0.3073 0.330 0.320 0.340 0.290 0.330 104,000 0.3073 15.79%
1999-01-26 0 0.285 0.285 0.340 0.280 0.320 146,000 43,640 0.2989 0.285 0.285 0.340 0.280 0.320 146,000 0.2989 -16.18%
1999-01-25 0 0.340 0.300 - - - 0 0 - 0.340 0.300 - - - 0 - 0.00%
1999-01-22 0 0.340 0.320 0.370 0.320 0.340 130,000 43,400 0.3338 0.340 0.320 0.370 0.320 0.340 130,000 0.3338 0.00%
1999-01-21 0 0.340 0.340 0.365 0.330 0.365 200,000 69,800 0.3490 0.340 0.340 0.365 0.330 0.365 200,000 0.3490 -6.85%
1999-01-20 0 0.365 0.365 0.415 0.350 0.460 436,200 174,680 0.4005 0.365 0.365 0.415 0.350 0.460 436,200 0.4005 -20.65%
1999-01-19 0 0.460 0.440 0.500 0.460 0.500 150,000 71,000 0.4733 0.460 0.440 0.500 0.460 0.500 150,000 0.4733 -11.54%
1999-01-18 0 0.520 - 0.520 0.540 0.540 24,400 11,670 0.4783 0.520 - 0.520 0.540 0.540 24,400 0.4783 -1.89%
1999-01-15 0 0.530 0.460 0.550 0.490 0.530 105,200 53,184 0.5056 0.530 0.460 0.550 0.490 0.530 105,200 0.5056 10.42%
1999-01-14 0 0.480 0.450 0.480 0.440 0.500 641,000 303,820 0.4740 0.480 0.450 0.480 0.440 0.500 641,000 0.4740 -2.04%
1999-01-13 0 0.490 0.485 0.530 0.490 0.580 692,600 360,122 0.5200 0.490 0.485 0.530 0.490 0.580 692,600 0.5200 -16.95%
1999-01-12 0 0.590 0.590 0.600 0.580 0.600 454,600 266,366 0.5859 0.590 0.590 0.600 0.580 0.600 454,600 0.5859 -1.67%
1999-01-11 0 0.600 0.600 0.640 0.600 0.620 163,000 96,930 0.5947 0.600 0.600 0.640 0.600 0.620 163,000 0.5947 -3.23%
1999-01-08 0 0.620 0.620 0.660 0.620 0.670 657,400 427,608 0.6505 0.620 0.620 0.660 0.620 0.670 657,400 0.6505 -6.06%
1999-01-07 0 0.660 0.630 0.660 0.630 0.700 737,200 479,836 0.6509 0.660 0.630 0.660 0.630 0.700 737,200 0.6509 3.13%
1999-01-06 0 0.640 0.630 0.650 0.570 0.640 391,000 242,200 0.6194 0.640 0.630 0.650 0.570 0.640 391,000 0.6194 6.67%
1999-01-05 0 0.600 0.580 0.620 0.600 0.600 6,000 3,500 0.5833 0.600 0.580 0.620 0.600 0.600 6,000 0.5833 1.69%
1999-01-04 0 0.590 0.590 0.630 0.580 0.590 57,400 32,774 0.5710 0.590 0.590 0.630 0.580 0.590 57,400 0.5710 -4.84%
1998-12-31 0 0.620 0.610 0.640 0.620 0.620 80,000 49,600 0.6200 0.620 0.610 0.640 0.620 0.620 80,000 0.6200 3.33%
1998-12-30 0 0.600 0.600 0.630 0.590 0.630 379,200 229,560 0.6054 0.600 0.600 0.630 0.590 0.630 379,200 0.6054 -4.76%
1998-12-29 0 0.630 0.610 0.630 0.610 0.630 325,200 200,470 0.6165 0.630 0.610 0.630 0.610 0.630 325,200 0.6165 -3.08%
1998-12-28 0 0.650 0.630 0.650 0.630 0.660 1,242,400 806,992 0.6495 0.650 0.630 0.650 0.630 0.660 1,242,400 0.6495 3.17%
1998-12-24 0 0.630 0.620 0.630 0.570 0.640 156,400 95,474 0.6104 0.630 0.620 0.630 0.570 0.640 156,400 0.6104 8.62%
1998-12-23 0 0.580 0.580 0.600 0.560 0.620 967,600 570,800 0.5899 0.580 0.580 0.600 0.560 0.620 967,600 0.5899 -9.38%
1998-12-22 0 0.640 0.640 0.650 0.610 0.670 714,800 461,500 0.6456 0.640 0.640 0.650 0.610 0.670 714,800 0.6456 6.67%
1998-12-21 0 0.600 0.600 0.630 0.590 0.650 788,000 497,620 0.6315 0.600 0.600 0.630 0.590 0.650 788,000 0.6315 -1.64%
1998-12-18 0 0.610 0.610 0.620 0.600 0.610 156,200 93,600 0.5992 0.610 0.610 0.620 0.600 0.610 156,200 0.5992 -1.61%
1998-12-17 0 0.620 0.620 0.650 0.580 0.620 593,000 359,510 0.6063 0.620 0.620 0.650 0.580 0.620 593,000 0.6063 -1.59%
1998-12-16 0 0.630 0.610 0.630 0.610 0.630 234,400 145,920 0.6225 0.630 0.610 0.630 0.610 0.630 234,400 0.6225 -1.56%
1998-12-15 0 0.640 0.640 0.650 0.640 0.640 16,600 9,972 0.6007 0.640 0.640 0.650 0.640 0.640 16,600 0.6007 0.00%
1998-12-14 0 0.640 0.640 0.650 0.630 0.650 403,000 255,970 0.6352 0.640 0.640 0.650 0.630 0.650 403,000 0.6352 -7.25%
1998-12-11 0 0.690 0.690 0.710 0.670 0.710 706,771 484,193 0.6851 0.690 0.690 0.710 0.670 0.710 706,771 0.6851 -4.17%
1998-12-10 0 0.720 0.700 0.720 0.650 0.740 1,104,600 782,264 0.7082 0.720 0.700 0.720 0.650 0.740 1,104,600 0.7082 9.09%
1998-12-09 0 0.660 0.660 0.700 0.640 0.680 371,600 245,350 0.6603 0.660 0.660 0.700 0.640 0.680 371,600 0.6603 -2.94%
1998-12-08 0 0.680 0.670 0.680 0.670 0.730 395,000 266,472 0.6746 0.680 0.670 0.680 0.670 0.730 395,000 0.6746 -2.86%
1998-12-07 0 0.700 0.700 0.720 0.700 0.740 821,400 592,986 0.7219 0.700 0.700 0.720 0.700 0.740 821,400 0.7219 9.38%
1998-12-04 0 0.640 0.640 0.700 0.640 0.720 709,000 479,270 0.6760 0.640 0.640 0.700 0.640 0.720 709,000 0.6760 -7.25%
1998-12-03 0 0.690 0.660 0.690 0.600 0.700 1,080,600 693,186 0.6415 0.690 0.660 0.690 0.600 0.700 1,080,600 0.6415 11.29%
1998-12-02 0 0.620 0.620 0.640 0.600 0.660 878,000 560,612 0.6385 0.620 0.620 0.640 0.600 0.660 878,000 0.6385 0.00%
1998-12-01 0 0.620 0.620 0.640 0.570 0.670 1,186,000 742,592 0.6261 0.620 0.620 0.640 0.570 0.670 1,186,000 0.6261 -12.68%
1998-11-30 0 0.710 0.680 0.710 0.660 0.740 2,161,200 1,549,072 0.7168 0.710 0.680 0.710 0.660 0.740 2,161,200 0.7168 -8.97%
1998-11-27 0 0.780 0.780 0.800 0.770 0.830 1,348,600 1,083,224 0.8032 0.780 0.780 0.800 0.770 0.830 1,348,600 0.8032 -4.88%
1998-11-26 0 0.820 0.810 0.830 0.770 0.880 2,363,800 1,970,972 0.8338 0.820 0.810 0.830 0.770 0.880 2,363,800 0.8338 -2.38%
1998-11-25 0 0.840 0.820 0.860 0.840 0.930 3,843,240 3,375,414 0.8783 0.840 0.820 0.860 0.840 0.930 3,843,240 0.8783 2.44%
1998-11-24 0 0.820 0.820 0.840 0.810 0.860 2,344,800 1,954,710 0.8336 0.820 0.820 0.840 0.810 0.860 2,344,800 0.8336 0.00%
1998-11-23 0 0.820 0.820 0.830 0.770 0.910 3,138,600 2,556,576 0.8146 0.820 0.820 0.830 0.770 0.910 3,138,600 0.8146 -5.75%
1998-11-20 0 0.870 0.880 0.900 0.850 0.960 5,444,000 4,920,282 0.9038 0.870 0.880 0.900 0.850 0.960 5,444,000 0.9038 3.57%
1998-11-19 0 0.840 0.830 0.860 0.750 0.900 10,992,000 9,350,332 0.8506 0.840 0.830 0.860 0.750 0.900 10,992,000 0.8506 15.07%
1998-11-18 0 0.730 0.730 0.740 0.680 0.770 5,210,000 3,840,072 0.7371 0.730 0.730 0.740 0.680 0.770 5,210,000 0.7371 4.29%
1998-11-17 0 0.700 0.700 0.720 0.465 0.810 11,272,000 7,691,627 0.6824 0.700 0.700 0.720 0.465 0.810 11,272,000 0.6824 48.94%
1998-11-16 0 0.470 0.460 0.475 0.415 0.470 1,535,000 673,945 0.4391 0.470 0.460 0.475 0.415 0.470 1,535,000 0.4391 11.90%
1998-11-13 0 0.420 0.405 0.420 0.390 0.425 656,400 264,786 0.4034 0.420 0.405 0.420 0.390 0.425 656,400 0.4034 2.44%
1998-11-12 0 0.410 0.400 0.415 0.410 0.500 922,400 418,086 0.4533 0.410 0.400 0.415 0.410 0.500 922,400 0.4533 -12.77%
1998-11-11 0 0.470 0.450 0.480 0.350 0.470 1,171,400 495,334 0.4229 0.470 0.450 0.480 0.350 0.470 1,171,400 0.4229 27.03%
1998-11-10 0 0.370 0.370 0.400 0.360 0.370 88,600 31,878 0.3598 0.370 0.370 0.400 0.360 0.370 88,600 0.3598 -2.63%
1998-11-09 0 0.380 0.360 0.390 0.380 0.400 349,000 133,120 0.3814 0.380 0.360 0.390 0.380 0.400 349,000 0.3814 -5.00%
1998-11-06 0 0.400 0.360 0.400 0.380 0.415 832,600 329,734 0.3960 0.400 0.360 0.400 0.380 0.415 832,600 0.3960 0.00%
1998-11-05 0 0.400 0.340 0.410 0.360 0.440 1,196,800 471,181 0.3937 0.400 0.340 0.410 0.360 0.440 1,196,800 0.3937 -9.09%
1998-11-04 0 0.440 0.440 0.445 0.400 0.445 777,000 325,873 0.4194 0.440 0.440 0.445 0.400 0.445 777,000 0.4194 0.00%
1998-11-03 0 0.440 0.440 0.460 0.420 0.480 1,027,400 448,158 0.4362 0.440 0.440 0.460 0.420 0.480 1,027,400 0.4362 7.32%
1998-11-02 0 0.410 0.400 0.420 0.330 0.425 1,098,000 423,148 0.3854 0.410 0.400 0.420 0.330 0.425 1,098,000 0.3854 24.24%
1998-10-30 0 0.330 0.330 0.350 0.325 0.370 576,200 200,915 0.3487 0.330 0.330 0.350 0.325 0.370 576,200 0.3487 -1.49%
1998-10-29 0 0.335 0.325 0.340 0.300 0.340 895,400 286,019 0.3194 0.335 0.325 0.340 0.300 0.340 895,400 0.3194 4.69%
1998-10-27 0 0.320 0.320 0.350 0.315 0.370 1,514,600 524,973 0.3466 0.320 0.320 0.350 0.315 0.370 1,514,600 0.3466 3.23%
1998-10-26 0 0.310 0.310 - 0.270 0.310 1,523,400 432,168 0.2837 0.310 0.310 - 0.270 0.310 1,523,400 0.2837 14.81%
1998-10-23 0 0.270 0.260 0.270 0.248 0.270 787,200 204,683 0.2600 0.270 0.260 0.270 0.248 0.270 787,200 0.2600 0.00%
1998-10-22 0 0.270 - 0.270 0.238 0.270 671,000 168,300 0.2508 0.270 - 0.270 0.238 0.270 671,000 0.2508 8.00%
1998-10-21 0 0.250 0.248 0.275 0.236 0.290 2,645,707 677,513 0.2561 0.250 0.248 0.275 0.236 0.290 2,645,707 0.2561 0.00%
1998-10-20 0 0.250 0.248 0.290 0.240 0.330 1,930,400 568,148 0.2943 0.250 0.248 0.290 0.240 0.330 1,930,400 0.2943 4.17%
1998-10-19 0 0.240 0.233 0.255 0.158 0.246 2,486,000 547,383 0.2202 0.240 0.233 0.255 0.158 0.246 2,486,000 0.2202 55.84%
1998-10-16 0 0.154 0.146 - 0.129 0.154 1,123,093 163,578 0.1456 0.154 0.146 - 0.129 0.154 1,123,093 0.1456 19.38%
1998-10-15 0 0.129 - 0.130 0.129 0.153 525,400 74,008 0.1409 0.129 - 0.130 0.129 0.153 525,400 0.1409 -11.03%
1998-10-14 0 0.145 0.145 - 0.124 0.145 651,103 85,871 0.1319 0.145 0.145 - 0.124 0.145 651,103 0.1319 16.94%
1998-10-13 0 0.124 0.114 - 0.110 0.124 849,400 97,637 0.1149 0.124 0.114 - 0.110 0.124 849,400 0.1149 18.10%
1998-10-12 0 0.105 0.105 - 0.091 0.105 699,200 69,870 0.0999 0.105 0.105 - 0.091 0.105 699,200 0.0999 23.53%
1998-10-09 0 0.085 0.085 - 0.083 0.088 541,020 45,366 0.0839 0.085 0.085 - 0.083 0.088 541,020 0.0839 7.59%
1998-10-08 0 0.079 0.079 0.091 0.078 0.087 446,800 36,691 0.0821 0.079 0.079 0.091 0.078 0.087 446,800 0.0821 -7.06%
1998-10-07 0 0.085 0.080 0.090 0.080 0.090 700,000 59,590 0.0851 0.085 0.080 0.090 0.080 0.090 700,000 0.0851 -9.57%
1998-10-05 0 0.094 0.083 0.094 - - 3,600 180 0.0500 0.094 0.083 0.094 - - 3,600 0.0500 -6.00%
1998-09-30 0 0.100 0.097 - 0.096 0.100 240,600 23,670 0.0984 0.100 0.097 - 0.096 0.100 240,600 0.0984 3.09%
1998-09-29 0 0.097 0.097 0.109 0.093 0.097 230,000 21,970 0.0955 0.097 0.097 0.109 0.093 0.097 230,000 0.0955 0.00%
1998-09-28 0 0.097 0.086 - 0.078 0.097 1,756,040 152,134 0.0866 0.097 0.086 - 0.078 0.097 1,756,040 0.0866 24.36%
1998-09-25 0 0.078 - - - - 2,000 60 0.0300 0.078 - - - - 2,000 0.0300 0.00%
1998-09-24 0 0.078 0.078 0.082 0.072 0.078 100,080 6,964 0.0696 0.078 0.078 0.082 0.072 0.078 100,080 0.0696 2.63%
1998-09-23 0 0.076 0.076 0.094 0.076 0.095 580,000 49,280 0.0850 0.076 0.076 0.094 0.076 0.095 580,000 0.0850 -30.91%
1998-09-22 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1998-09-21 0 0.110 - 0.110 - - 7,200 792 0.1100 0.110 - 0.110 - - 7,200 0.1100 -8.33%
1998-09-18 0 0.120 0.110 0.120 - - 0 0 - 0.120 0.110 0.120 - - 0 - -14.29%
1998-09-17 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -6.67%
1998-09-16 0 0.150 - 0.150 0.150 0.160 628,400 95,738 0.1524 0.150 - 0.150 0.150 0.160 628,400 0.1524 0.00%
1998-09-15 0 0.150 0.150 0.154 0.098 0.154 647,600 82,736 0.1278 0.150 0.150 0.154 0.098 0.154 647,600 0.1278 53.06%
1998-09-14 0 0.098 0.094 - 0.094 0.098 91,400 8,744 0.0957 0.098 0.094 - 0.094 0.098 91,400 0.0957 8.89%
1998-09-11 0 0.090 - - 0.090 0.090 46,200 4,140 0.0896 0.090 - - 0.090 0.090 46,200 0.0896 -10.89%
1998-09-10 0 0.101 0.101 0.108 0.100 0.110 1,055,000 107,085 0.1015 0.101 0.101 0.108 0.100 0.110 1,055,000 0.1015 -2.88%
1998-09-09 0 0.104 - 0.104 0.102 0.105 68,400 6,972 0.1019 0.104 - 0.104 0.102 0.105 68,400 0.1019 0.00%
1998-09-08 0 0.104 0.104 0.114 0.085 0.100 356,800 31,975 0.0896 0.104 0.104 0.114 0.085 0.100 356,800 0.0896 48.57%
1998-09-07 0 0.070 0.069 - 0.060 0.070 348,800 22,444 0.0643 0.070 0.069 - 0.060 0.070 348,800 0.0643 25.00%
1998-09-04 0 0.056 0.056 0.060 0.055 0.056 173,000 9,480 0.0548 0.056 0.056 0.060 0.055 0.056 173,000 0.0548 5.66%
1998-09-03 0 0.053 0.053 - 0.050 0.050 12,000 540 0.0450 0.053 0.053 - 0.050 0.050 12,000 0.0450 6.00%
1998-09-02 0 0.050 0.050 - 0.049 0.050 139,800 6,829 0.0488 0.050 0.050 - 0.049 0.050 139,800 0.0488 2.04%
1998-09-01 0 0.049 0.049 - 0.046 0.050 118,180 5,489 0.0464 0.049 0.049 - 0.046 0.050 118,180 0.0464 -2.00%
1998-08-31 0 0.050 0.050 - 0.049 0.050 206,000 10,023 0.0487 0.050 0.050 - 0.049 0.050 206,000 0.0487 0.00%
1998-08-28 0 0.050 0.046 0.050 0.050 0.050 95,000 4,750 0.0500 0.050 0.046 0.050 0.050 0.050 95,000 0.0500 6.38%
1998-08-27 0 0.047 0.047 - 0.047 0.047 5,000 235 0.0470 0.047 0.047 - 0.047 0.047 5,000 0.0470 -6.00%
1998-08-26 0 0.050 0.050 - 0.048 0.052 297,000 14,860 0.0500 0.050 0.050 - 0.048 0.052 297,000 0.0500 -10.71%
1998-08-25 0 0.056 0.056 0.076 0.055 0.076 80,000 5,460 0.0683 0.056 0.056 0.076 0.055 0.076 80,000 0.0683 -35.63%
1998-08-24 0 0.087 - 0.090 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
1998-08-21 0 0.087 - 0.091 0.087 0.087 200,000 17,400 0.0870 0.087 - 0.091 0.087 0.087 200,000 0.0870 4.82%
1998-08-20 0 0.083 0.076 - 0.075 0.083 348,400 28,611 0.0821 0.083 0.076 - 0.075 0.083 348,400 0.0821 22.06%
1998-08-19 0 0.068 0.068 0.083 0.063 0.071 430,820 29,040 0.0674 0.068 0.068 0.083 0.063 0.071 430,820 0.0674 -20.00%
1998-08-18 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1998-08-14 0 0.085 - 0.090 0.085 0.110 466,000 40,840 0.0876 0.085 - 0.090 0.085 0.110 466,000 0.0876 -26.09%
1998-08-13 0 0.115 - 0.115 - - 2,600 130 0.0500 0.115 - 0.115 - - 2,600 0.0500 0.00%
1998-08-12 0 0.115 0.115 - 0.080 0.115 204,200 16,560 0.0811 0.115 0.115 - 0.080 0.115 204,200 0.0811 -4.17%
1998-08-11 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -2.44%
1998-08-10 0 0.123 - 0.123 - - 0 0 - 0.123 - 0.123 - - 0 - -3.91%
1998-08-07 0 0.128 - 0.130 - - 0 0 - 0.128 - 0.130 - - 0 - -8.57%
1998-08-06 0 0.140 - 0.140 - - 6,800 544 0.0800 0.140 - 0.140 - - 6,800 0.0800 -7.89%
1998-08-05 0 0.152 - 0.152 0.156 0.156 500,000 78,000 0.1560 0.152 - 0.152 0.156 0.156 500,000 0.1560 -5.00%
1998-08-04 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1998-08-03 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1998-07-31 0 0.160 - 0.160 - - 9,000 900 0.1000 0.160 - 0.160 - - 9,000 0.1000 -3.61%
1998-07-30 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1998-07-29 0 0.166 - 0.166 0.166 0.166 102,000 16,800 0.1647 0.166 - 0.166 0.166 0.166 102,000 0.1647 -3.49%
1998-07-28 0 0.172 - 0.172 0.176 0.176 57,800 9,736 0.1684 0.172 - 0.172 0.176 0.176 57,800 0.1684 -2.27%
1998-07-27 0 0.176 - 0.176 0.176 0.176 112,000 19,130 0.1708 0.176 - 0.176 0.176 0.176 112,000 0.1708 0.00%
1998-07-24 0 0.176 - 0.176 0.176 0.176 12,000 2,020 0.1683 0.176 - 0.176 0.176 0.176 12,000 0.1683 -1.12%
1998-07-23 0 0.178 - 0.178 0.191 0.191 11,000 1,555 0.1414 0.178 - 0.178 0.191 0.191 11,000 0.1414 -6.81%
1998-07-22 0 0.191 - 0.191 0.191 0.191 130,200 24,450 0.1878 0.191 - 0.191 0.191 0.191 130,200 0.1878 -3.54%
1998-07-21 0 0.198 0.198 - 0.196 0.200 289,200 55,300 0.1912 0.198 0.198 - 0.196 0.200 289,200 0.1912 0.00%
1998-07-20 0 0.198 0.198 0.200 0.198 0.210 502,800 100,699 0.2003 0.198 0.198 0.200 0.198 0.210 502,800 0.2003 -5.71%
1998-07-17 0 0.210 0.210 0.230 0.200 0.230 989,000 206,823 0.2091 0.210 0.210 0.230 0.200 0.230 989,000 0.2091 -17.65%
1998-07-16 0 0.255 0.250 0.270 0.110 0.355 2,341,060 605,396 0.2586 0.255 0.250 0.270 0.110 0.355 2,341,060 0.2586

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top