PACIFIC ANDES INTERNATIONAL HOLDINGS LIMITED: Wrnt due 1997-09-30

Exchange Code Listed Last trade Delisted
HK Main 01175  1994-10-03  1997-09-25  1997-10-03
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
1997-09-30 1 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1997-09-29 1 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1997-09-26 1 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1997-09-25 0 0.020 0.020 - 0.010 0.024 2,480,000 42,140 0.0170 0.020 0.020 - 0.010 0.024 2,480,000 0.0170 100.00%
1997-09-24 0 0.010 0.010 0.017 0.010 0.040 760,000 17,730 0.0233 0.010 0.010 0.017 0.010 0.040 760,000 0.0233 -81.48%
1997-09-23 0 0.054 - 0.054 0.054 0.073 600,000 38,300 0.0638 0.054 - 0.054 0.054 0.073 600,000 0.0638 -62.50%
1997-09-22 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - -36.00%
1997-09-19 0 0.225 - 0.225 0.230 0.234 200,000 46,400 0.2320 0.225 - 0.225 0.230 0.234 200,000 0.2320 -3.85%
1997-09-18 0 0.234 0.234 0.238 0.234 0.245 310,000 74,080 0.2390 0.234 0.234 0.238 0.234 0.245 310,000 0.2390 -4.49%
1997-09-16 0 0.245 - 0.245 0.250 0.270 240,000 60,800 0.2533 0.245 - 0.245 0.250 0.270 240,000 0.2533 -12.50%
1997-09-15 0 0.280 - - 0.260 0.280 760,000 204,550 0.2691 0.280 - - 0.260 0.280 760,000 0.2691 3.70%
1997-09-12 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -6.90%
1997-09-11 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -12.12%
1997-09-10 0 0.330 0.310 0.335 0.310 0.330 312,400 100,700 0.3223 0.330 0.310 0.335 0.310 0.330 312,400 0.3223 4.76%
1997-09-09 0 0.315 0.315 0.330 0.300 0.310 270,000 83,400 0.3089 0.315 0.315 0.330 0.300 0.310 270,000 0.3089 -7.35%
1997-09-08 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-09-05 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -5.56%
1997-09-04 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1997-09-03 0 0.360 0.360 0.380 0.360 0.360 240,000 86,400 0.3600 0.360 0.360 0.380 0.360 0.360 240,000 0.3600 -2.70%
1997-09-02 0 0.370 - 0.370 0.375 0.395 603,000 231,900 0.3846 0.370 - 0.370 0.375 0.395 603,000 0.3846 -10.84%
1997-09-01 0 0.415 - 0.415 0.415 0.425 1,100,000 462,000 0.4200 0.415 - 0.415 0.415 0.425 1,100,000 0.4200 -3.49%
1997-08-29 0 0.430 0.430 0.440 0.430 0.440 380,000 165,900 0.4366 0.430 0.430 0.440 0.430 0.440 380,000 0.4366 -10.42%
1997-08-28 0 0.480 0.480 0.490 0.470 0.530 2,500,000 1,238,550 0.4954 0.480 0.480 0.490 0.470 0.530 2,500,000 0.4954 11.63%
1997-08-27 0 0.430 0.430 0.450 0.400 0.430 330,000 138,400 0.4194 0.430 0.430 0.450 0.400 0.430 330,000 0.4194 14.67%
1997-08-26 0 0.375 0.375 - 0.370 0.375 687,200 253,960 0.3696 0.375 0.375 - 0.370 0.375 687,200 0.3696 1.35%
1997-08-25 0 0.370 0.370 0.400 0.370 0.400 187,000 71,200 0.3807 0.370 0.370 0.400 0.370 0.400 187,000 0.3807 -7.50%
1997-08-22 0 0.400 0.400 - 0.400 0.400 240,000 96,000 0.4000 0.400 0.400 - 0.400 0.400 240,000 0.4000 -4.76%
1997-08-21 0 0.420 - 0.420 0.430 0.430 50,000 21,500 0.4300 0.420 - 0.420 0.430 0.430 50,000 0.4300 -4.55%
1997-08-20 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
1997-08-19 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - -1.12%
1997-08-15 0 0.445 0.440 0.445 0.440 0.460 520,000 234,200 0.4504 0.445 0.440 0.445 0.440 0.460 520,000 0.4504 1.14%
1997-08-14 0 0.440 0.440 0.465 0.440 0.440 30,000 13,200 0.4400 0.440 0.440 0.465 0.440 0.440 30,000 0.4400 -2.22%
1997-08-13 0 0.450 0.440 0.455 0.440 0.450 150,000 66,750 0.4450 0.450 0.440 0.455 0.440 0.450 150,000 0.4450 3.45%
1997-08-12 0 0.435 0.435 0.450 0.430 0.460 550,000 241,150 0.4385 0.435 0.435 0.450 0.430 0.460 550,000 0.4385 -3.33%
1997-08-11 0 0.450 - 0.470 0.450 0.450 50,000 22,500 0.4500 0.450 - 0.470 0.450 0.450 50,000 0.4500 -4.26%
1997-08-08 0 0.470 0.460 0.480 0.460 0.475 830,000 387,100 0.4664 0.470 0.460 0.480 0.460 0.475 830,000 0.4664 -3.09%
1997-08-07 0 0.485 0.485 0.490 0.485 0.510 960,000 476,550 0.4964 0.485 0.485 0.490 0.485 0.510 960,000 0.4964 -6.73%
1997-08-06 0 0.520 0.520 0.540 0.475 0.540 1,070,000 553,250 0.5171 0.520 0.520 0.540 0.475 0.540 1,070,000 0.5171 13.04%
1997-08-05 0 0.460 0.460 0.475 0.450 0.490 840,000 396,700 0.4723 0.460 0.460 0.475 0.450 0.490 840,000 0.4723 -2.13%
1997-08-04 0 0.470 0.460 0.470 0.460 0.510 400,000 191,500 0.4788 0.470 0.460 0.470 0.460 0.510 400,000 0.4788 2.17%
1997-08-01 0 0.460 0.440 0.460 0.460 0.490 360,000 168,600 0.4683 0.460 0.440 0.460 0.460 0.490 360,000 0.4683 -6.12%
1997-07-31 0 0.490 - 0.490 0.490 0.520 600,000 306,300 0.5105 0.490 - 0.490 0.490 0.520 600,000 0.5105 -5.77%
1997-07-30 0 0.520 0.510 0.520 0.500 0.680 6,990,000 4,040,500 0.5780 0.520 0.510 0.520 0.500 0.680 6,990,000 0.5780 -3.70%
1997-07-29 0 0.540 0.540 0.570 0.380 0.570 1,060,000 458,400 0.4325 0.540 0.540 0.570 0.380 0.570 1,060,000 0.4325 42.11%
1997-07-28 0 0.380 0.370 0.400 0.380 0.400 350,000 138,000 0.3943 0.380 0.370 0.400 0.380 0.400 350,000 0.3943 0.00%
1997-07-25 0 0.380 0.360 0.400 0.380 0.380 60,000 22,800 0.3800 0.380 0.360 0.400 0.380 0.380 60,000 0.3800 -5.00%
1997-07-24 0 0.400 - 0.410 0.400 0.420 150,000 61,000 0.4067 0.400 - 0.410 0.400 0.420 150,000 0.4067 -2.44%
1997-07-23 0 0.410 0.390 0.410 0.370 0.410 400,000 154,800 0.3870 0.410 0.390 0.410 0.370 0.410 400,000 0.3870 5.13%
1997-07-22 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
1997-07-21 0 0.390 - - 0.390 0.395 270,000 105,650 0.3913 0.390 - - 0.390 0.395 270,000 0.3913 0.00%
1997-07-18 0 0.390 0.360 0.395 0.380 0.400 170,000 65,700 0.3865 0.390 0.360 0.395 0.380 0.400 170,000 0.3865 -4.88%
1997-07-17 0 0.410 - 0.410 0.400 0.420 500,000 204,300 0.4086 0.410 - 0.410 0.400 0.420 500,000 0.4086 2.50%
1997-07-16 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1997-07-15 0 0.400 - 0.405 0.400 0.400 100,000 40,000 0.4000 0.400 - 0.405 0.400 0.400 100,000 0.4000 -1.23%
1997-07-14 0 0.405 - 0.405 0.405 0.405 30,000 12,150 0.4050 0.405 - 0.405 0.405 0.405 30,000 0.4050 -1.22%
1997-07-11 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1997-07-10 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1997-07-09 0 0.410 - 0.420 0.410 0.410 100,000 41,000 0.4100 0.410 - 0.420 0.410 0.410 100,000 0.4100 -2.38%
1997-07-08 0 0.420 - 0.420 0.420 0.420 100,000 42,000 0.4200 0.420 - 0.420 0.420 0.420 100,000 0.4200 -3.45%
1997-07-07 0 0.435 0.430 0.460 0.435 0.450 470,000 207,700 0.4419 0.435 0.430 0.460 0.435 0.450 470,000 0.4419 -7.45%
1997-07-04 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1997-07-03 0 0.470 - 0.490 - - 0 0 - 0.470 - 0.490 - - 0 - 0.00%
1997-06-27 0 0.470 - 0.490 0.470 0.470 50,000 23,500 0.4700 0.470 - 0.490 0.470 0.470 50,000 0.4700 -4.08%
1997-06-26 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -2.00%
1997-06-25 0 0.500 0.480 0.500 0.470 0.500 560,000 274,200 0.4896 0.500 0.480 0.500 0.470 0.500 560,000 0.4896 4.17%
1997-06-24 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
1997-06-23 0 0.480 - 0.500 0.480 0.480 200,000 96,000 0.4800 0.480 - 0.500 0.480 0.480 200,000 0.4800 0.00%
1997-06-20 0 0.480 0.480 0.500 0.480 0.500 280,000 139,000 0.4964 0.480 0.480 0.500 0.480 0.500 280,000 0.4964 -4.00%
1997-06-19 0 0.500 0.480 0.500 0.500 0.520 600,000 307,000 0.5117 0.500 0.480 0.500 0.500 0.520 600,000 0.5117 0.00%
1997-06-18 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.490 0.500 0.500 0.500 100,000 0.5000 0.00%
1997-06-17 0 0.500 - - 0.470 0.500 130,000 64,100 0.4931 0.500 - - 0.470 0.500 130,000 0.4931 4.17%
1997-06-16 0 0.480 0.480 0.490 0.480 0.500 310,000 153,000 0.4935 0.480 0.480 0.490 0.480 0.500 310,000 0.4935 -4.00%
1997-06-13 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -3.85%
1997-06-12 0 0.520 - 0.520 0.520 0.520 30,000 15,600 0.5200 0.520 - 0.520 0.520 0.520 30,000 0.5200 0.00%
1997-06-11 0 0.520 0.500 0.530 0.520 0.530 460,000 241,100 0.5241 0.520 0.500 0.530 0.520 0.530 460,000 0.5241 -1.89%
1997-06-10 0 0.530 0.530 0.550 0.520 0.530 190,000 100,400 0.5284 0.530 0.530 0.550 0.520 0.530 190,000 0.5284 -5.36%
1997-06-06 0 0.560 0.530 0.560 0.530 0.560 551,600 295,588 0.5359 0.560 0.530 0.560 0.530 0.560 551,600 0.5359 5.66%
1997-06-05 0 0.530 0.530 0.540 0.530 0.550 360,000 191,200 0.5311 0.530 0.530 0.540 0.530 0.550 360,000 0.5311 -3.64%
1997-06-04 0 0.550 0.510 0.550 0.520 0.550 520,000 274,000 0.5269 0.550 0.510 0.550 0.520 0.550 520,000 0.5269 5.77%
1997-06-03 0 0.520 - 0.520 - - 400 168 0.4200 0.520 - 0.520 - - 400 0.4200 0.00%
1997-06-02 0 0.520 - 0.520 0.520 0.540 1,120,800 594,960 0.5308 0.520 - 0.520 0.520 0.540 1,120,800 0.5308 -5.45%
1997-05-30 0 0.550 0.530 0.560 0.540 0.550 1,250,800 682,860 0.5459 0.550 0.530 0.560 0.540 0.550 1,250,800 0.5459 5.77%
1997-05-29 0 0.520 0.500 0.550 0.520 0.520 30,000 15,600 0.5200 0.520 0.500 0.550 0.520 0.520 30,000 0.5200 1.96%
1997-05-28 0 0.510 0.510 0.540 0.500 0.530 650,000 340,600 0.5240 0.510 0.510 0.540 0.500 0.530 650,000 0.5240 -3.77%
1997-05-27 0 0.530 0.520 0.530 0.530 0.550 530,000 281,900 0.5319 0.530 0.520 0.530 0.530 0.550 530,000 0.5319 1.92%
1997-05-26 0 0.520 0.500 0.520 0.510 0.520 590,000 306,300 0.5192 0.520 0.500 0.520 0.510 0.520 590,000 0.5192 -1.89%
1997-05-23 0 0.530 0.520 0.540 0.510 0.530 220,000 114,600 0.5209 0.530 0.520 0.540 0.510 0.530 220,000 0.5209 0.00%
1997-05-22 0 0.530 0.530 0.540 0.530 0.530 380,000 201,400 0.5300 0.530 0.530 0.540 0.530 0.530 380,000 0.5300 -3.64%
1997-05-21 0 0.550 0.510 0.570 0.550 0.580 270,000 152,800 0.5659 0.550 0.510 0.570 0.550 0.580 270,000 0.5659 -5.17%
1997-05-20 0 0.580 0.570 0.580 0.580 0.590 270,000 157,600 0.5837 0.580 0.570 0.580 0.580 0.590 270,000 0.5837 -6.45%
1997-05-19 0 0.620 0.610 0.620 0.580 0.620 2,335,000 1,388,200 0.5945 0.620 0.610 0.620 0.580 0.620 2,335,000 0.5945 12.73%
1997-05-16 0 0.550 0.510 0.570 0.460 0.550 500,000 255,400 0.5108 0.550 0.510 0.570 0.460 0.550 500,000 0.5108 12.24%
1997-05-15 0 0.490 0.490 0.520 0.480 0.570 1,150,000 583,250 0.5072 0.490 0.490 0.520 0.480 0.570 1,150,000 0.5072 -12.50%
1997-05-14 0 0.560 0.560 0.580 0.530 0.610 860,000 500,900 0.5824 0.560 0.560 0.580 0.530 0.610 860,000 0.5824 -1.75%
1997-05-13 0 0.570 0.550 0.580 0.570 0.650 7,580,000 4,653,600 0.6139 0.570 0.550 0.580 0.570 0.650 7,580,000 0.6139 -1.72%
1997-05-12 0 0.580 0.570 0.590 0.475 0.580 5,720,000 3,024,150 0.5287 0.580 0.570 0.590 0.475 0.580 5,720,000 0.5287 22.11%
1997-05-09 0 0.475 0.475 0.495 0.450 0.500 3,480,000 1,651,100 0.4745 0.475 0.475 0.495 0.450 0.500 3,480,000 0.4745 1.06%
1997-05-08 0 0.470 0.470 0.490 0.430 0.470 4,400,000 1,986,850 0.4516 0.470 0.470 0.490 0.430 0.470 4,400,000 0.4516 14.63%
1997-05-07 0 0.410 0.410 0.420 0.410 0.470 5,960,000 2,630,900 0.4414 0.410 0.410 0.420 0.410 0.470 5,960,000 0.4414 -4.65%
1997-05-06 0 0.430 0.410 - 0.405 0.430 1,230,000 507,050 0.4122 0.430 0.410 - 0.405 0.430 1,230,000 0.4122 6.17%
1997-05-05 0 0.405 0.380 0.405 0.380 0.410 550,000 212,900 0.3871 0.405 0.380 0.405 0.380 0.410 550,000 0.3871 9.46%
1997-05-02 0 0.370 0.370 0.380 0.370 0.410 770,000 303,200 0.3938 0.370 0.370 0.380 0.370 0.410 770,000 0.3938 -9.76%
1997-05-01 0 0.410 - 0.430 0.405 0.450 650,000 280,750 0.4319 0.410 - 0.430 0.405 0.450 650,000 0.4319 -4.65%
1997-04-30 0 0.430 - 0.430 0.410 0.430 400,000 167,200 0.4180 0.430 - 0.430 0.410 0.430 400,000 0.4180 4.88%
1997-04-29 0 0.410 0.390 0.430 0.410 0.410 20,000 8,200 0.4100 0.410 0.390 0.430 0.410 0.410 20,000 0.4100 2.50%
1997-04-28 0 0.400 0.400 0.410 0.400 0.430 610,000 258,650 0.4240 0.400 0.400 0.410 0.400 0.430 610,000 0.4240 -4.76%
1997-04-25 0 0.420 0.410 0.420 0.400 0.430 2,020,000 846,200 0.4189 0.420 0.410 0.420 0.400 0.430 2,020,000 0.4189 5.00%
1997-04-24 0 0.400 0.400 0.405 0.380 0.405 980,000 390,200 0.3982 0.400 0.400 0.405 0.380 0.405 980,000 0.3982 0.00%
1997-04-23 0 0.400 0.380 0.400 0.400 0.420 790,000 320,500 0.4057 0.400 0.380 0.400 0.400 0.420 790,000 0.4057 -2.44%
1997-04-22 0 0.410 - 0.420 0.410 0.410 80,000 32,800 0.4100 0.410 - 0.420 0.410 0.410 80,000 0.4100 -4.65%
1997-04-21 0 0.430 - 0.440 0.430 0.430 300,000 129,000 0.4300 0.430 - 0.440 0.430 0.430 300,000 0.4300 0.00%
1997-04-18 0 0.430 0.430 0.440 0.430 0.510 870,000 400,650 0.4605 0.430 0.430 0.440 0.430 0.510 870,000 0.4605 -12.24%
1997-04-17 0 0.490 0.465 0.480 0.400 0.490 1,450,000 665,250 0.4588 0.490 0.465 0.480 0.400 0.490 1,450,000 0.4588 44.12%
1997-04-16 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
1997-04-15 0 0.340 0.340 0.365 0.340 0.360 300,000 104,000 0.3467 0.340 0.340 0.365 0.340 0.360 300,000 0.3467 -10.53%
1997-04-14 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1997-04-11 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 5.56%
1997-04-10 0 0.360 - - 0.360 0.400 140,000 51,300 0.3664 0.360 - - 0.360 0.400 140,000 0.3664 -5.26%
1997-04-09 0 0.380 0.380 0.415 0.380 0.380 9,830,000 3,735,400 0.3800 0.380 0.380 0.415 0.380 0.380 9,830,000 0.3800 -9.52%
1997-04-08 0 0.420 0.405 0.420 0.420 0.425 120,000 50,550 0.4213 0.420 0.405 0.420 0.420 0.425 120,000 0.4213 10.53%
1997-04-07 0 0.380 0.380 0.400 0.380 0.390 120,000 46,600 0.3883 0.380 0.380 0.400 0.380 0.390 120,000 0.3883 -2.56%
1997-04-04 0 0.390 0.400 - 0.380 0.380 40,000 15,200 0.3800 0.390 0.400 - 0.380 0.380 40,000 0.3800 2.63%
1997-04-03 0 0.380 - 0.400 0.380 0.400 330,000 127,800 0.3873 0.380 - 0.400 0.380 0.400 330,000 0.3873 -11.63%
1997-04-02 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1997-04-01 0 0.430 - 0.450 0.410 0.430 150,000 63,500 0.4233 0.430 - 0.450 0.410 0.430 150,000 0.4233 0.00%
1997-03-27 0 0.430 0.420 0.445 0.430 0.490 420,000 191,300 0.4555 0.430 0.420 0.445 0.430 0.490 420,000 0.4555 -2.27%
1997-03-26 0 0.440 0.430 0.455 0.400 0.460 802,400 343,238 0.4278 0.440 0.430 0.455 0.400 0.460 802,400 0.4278 7.32%
1997-03-25 0 0.410 0.410 0.420 0.400 0.420 350,000 141,750 0.4050 0.410 0.410 0.420 0.400 0.420 350,000 0.4050 -2.38%
1997-03-24 0 0.420 0.405 0.440 0.405 0.420 100,000 41,250 0.4125 0.420 0.405 0.440 0.405 0.420 100,000 0.4125 -1.18%
1997-03-21 0 0.425 0.410 0.425 0.425 0.425 300,800 127,804 0.4249 0.425 0.410 0.425 0.425 0.425 300,800 0.4249 4.94%
1997-03-20 0 0.405 0.405 0.435 0.380 0.560 1,330,000 578,900 0.4353 0.405 0.405 0.435 0.380 0.560 1,330,000 0.4353 -22.12%
1997-03-19 0 0.520 0.495 0.520 0.495 0.650 7,235,000 4,467,900 0.6175 0.520 0.495 0.520 0.495 0.650 7,235,000 0.6175 -13.33%
1997-03-18 0 0.600 0.580 0.620 0.365 0.620 4,820,800 2,286,888 0.4744 0.600 0.580 0.620 0.365 0.620 4,820,800 0.4744 73.91%
1997-03-17 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-03-14 0 0.345 0.325 0.360 0.320 0.345 353,200 116,428 0.3296 0.345 0.325 0.360 0.320 0.345 353,200 0.3296 2.99%
1997-03-13 0 0.335 0.335 0.345 0.330 0.335 403,200 133,864 0.3320 0.335 0.335 0.345 0.330 0.335 403,200 0.3320 -2.90%
1997-03-12 0 0.345 0.335 0.350 0.320 0.345 230,000 76,600 0.3330 0.345 0.335 0.350 0.320 0.345 230,000 0.3330 1.47%
1997-03-11 0 0.340 0.320 0.360 0.340 0.340 204,000 69,080 0.3386 0.340 0.320 0.360 0.340 0.340 204,000 0.3386 6.25%
1997-03-10 0 0.320 0.305 0.340 0.320 0.320 60,000 19,200 0.3200 0.320 0.305 0.340 0.320 0.320 60,000 0.3200 -5.88%
1997-03-07 0 0.340 0.320 0.350 - - 0 0 - 0.340 0.320 0.350 - - 0 - 0.00%
1997-03-06 0 0.340 0.330 0.350 0.340 0.420 1,160,000 450,350 0.3882 0.340 0.330 0.350 0.340 0.420 1,160,000 0.3882 -12.82%
1997-03-05 0 0.390 0.375 0.390 0.320 0.390 1,480,000 551,500 0.3726 0.390 0.375 0.390 0.320 0.390 1,480,000 0.3726 30.00%
1997-03-04 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
1997-03-03 0 0.300 0.300 0.330 0.300 0.330 280,000 89,500 0.3196 0.300 0.300 0.330 0.300 0.330 280,000 0.3196 0.00%
1997-02-28 0 0.300 0.290 - 0.300 0.300 55,000 16,350 0.2973 0.300 0.290 - 0.300 0.300 55,000 0.2973 0.00%
1997-02-27 0 0.300 0.290 0.320 0.300 0.300 100,000 30,000 0.3000 0.300 0.290 0.320 0.300 0.300 100,000 0.3000 3.45%
1997-02-26 0 0.290 0.290 0.300 0.275 0.300 475,000 138,700 0.2920 0.290 0.290 0.300 0.275 0.300 475,000 0.2920 5.45%
1997-02-25 0 0.275 0.270 - 0.260 0.295 320,000 88,200 0.2756 0.275 0.270 - 0.260 0.295 320,000 0.2756 5.77%
1997-02-24 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1997-02-21 0 0.260 - 0.260 0.260 0.260 70,000 18,200 0.2600 0.260 - 0.260 0.260 0.260 70,000 0.2600 -1.89%
1997-02-20 0 0.265 0.250 0.290 0.265 0.280 160,000 43,750 0.2734 0.265 0.250 0.290 0.265 0.280 160,000 0.2734 -7.02%
1997-02-19 0 0.285 - 0.285 0.285 0.285 80,000 22,800 0.2850 0.285 - 0.285 0.285 0.285 80,000 0.2850 1.79%
1997-02-18 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1997-02-17 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-02-14 0 0.280 0.280 0.300 0.280 0.280 100,000 28,000 0.2800 0.280 0.280 0.300 0.280 0.280 100,000 0.2800 -6.67%
1997-02-13 0 0.300 0.280 0.330 0.300 0.320 260,000 80,000 0.3077 0.300 0.280 0.330 0.300 0.320 260,000 0.3077 -11.76%
1997-02-12 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
1997-02-11 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-02-10 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
1997-02-05 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-02-04 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -5.56%
1997-02-03 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -1.37%
1997-01-31 0 0.365 - 0.375 - - 0 0 - 0.365 - 0.375 - - 0 - 0.00%
1997-01-30 0 0.365 - 0.370 - - 0 0 - 0.365 - 0.370 - - 0 - 0.00%
1997-01-29 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - -2.67%
1997-01-28 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -1.32%
1997-01-27 0 0.380 - 0.380 0.380 0.380 80,000 30,400 0.3800 0.380 - 0.380 0.380 0.380 80,000 0.3800 2.70%
1997-01-24 0 0.370 0.340 0.380 0.370 0.370 80,000 29,600 0.3700 0.370 0.340 0.380 0.370 0.370 80,000 0.3700 5.71%
1997-01-23 0 0.350 0.350 0.365 0.350 0.350 140,000 49,000 0.3500 0.350 0.350 0.365 0.350 0.350 140,000 0.3500 -4.11%
1997-01-22 0 0.365 0.360 0.370 0.350 0.375 1,310,000 479,650 0.3661 0.365 0.360 0.370 0.350 0.375 1,310,000 0.3661 0.00%
1997-01-21 0 0.365 0.320 0.365 0.320 0.365 70,000 23,750 0.3393 0.365 0.320 0.365 0.320 0.365 70,000 0.3393 7.35%
1997-01-20 0 0.340 0.320 0.340 0.330 0.340 110,000 37,300 0.3391 0.340 0.320 0.340 0.330 0.340 110,000 0.3391 -2.86%
1997-01-17 0 0.350 0.330 0.360 0.350 0.350 120,000 42,000 0.3500 0.350 0.330 0.360 0.350 0.350 120,000 0.3500 0.00%
1997-01-16 0 0.350 - 0.350 0.350 0.350 50,000 17,500 0.3500 0.350 - 0.350 0.350 0.350 50,000 0.3500 -2.78%
1997-01-15 0 0.360 - 0.380 0.360 0.360 100,000 36,000 0.3600 0.360 - 0.380 0.360 0.360 100,000 0.3600 -2.70%
1997-01-14 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -2.63%
1997-01-13 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1997-01-10 0 0.380 0.380 0.410 0.380 0.400 220,000 86,400 0.3927 0.380 0.380 0.410 0.380 0.400 220,000 0.3927 0.00%
1997-01-09 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1997-01-08 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1997-01-07 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1997-01-06 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1997-01-03 0 0.380 - 0.390 0.380 0.380 50,000 19,000 0.3800 0.380 - 0.390 0.380 0.380 50,000 0.3800 0.00%
1997-01-02 0 0.380 - 0.380 0.380 0.380 40,000 15,200 0.3800 0.380 - 0.380 0.380 0.380 40,000 0.3800 -5.00%
1996-12-31 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1996-12-30 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
1996-12-27 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1996-12-24 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1996-12-23 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1996-12-20 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
1996-12-19 0 0.400 0.400 - 0.380 0.380 50,000 19,000 0.3800 0.400 0.400 - 0.380 0.380 50,000 0.3800 11.11%
1996-12-18 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
1996-12-17 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
1996-12-16 0 0.360 0.340 0.380 0.360 0.360 50,000 18,000 0.3600 0.360 0.340 0.380 0.360 0.360 50,000 0.3600 -5.26%
1996-12-13 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -2.56%
1996-12-12 0 0.390 0.350 - - - 0 0 - 0.390 0.350 - - - 0 - 0.00%
1996-12-11 0 0.390 0.370 - 0.370 0.390 60,000 22,400 0.3733 0.390 0.370 - 0.370 0.390 60,000 0.3733 5.41%
1996-12-10 0 0.370 0.350 - - - 0 0 - 0.370 0.350 - - - 0 - 0.00%
1996-12-09 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 5.71%
1996-12-06 0 0.350 0.350 0.370 0.350 0.350 12,800 4,340 0.3391 0.350 0.350 0.370 0.350 0.350 12,800 0.3391 -10.26%
1996-12-05 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 4.00%
1996-12-04 0 0.375 0.375 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
1996-12-03 0 0.375 0.375 0.395 0.375 0.375 20,000 7,500 0.3750 0.375 0.375 0.395 0.375 0.375 20,000 0.3750 -1.32%
1996-12-02 0 0.380 0.380 - 0.380 0.380 1,020,000 387,600 0.3800 0.380 0.380 - 0.380 0.380 1,020,000 0.3800 0.00%
1996-11-29 0 0.380 0.380 0.390 0.380 0.390 140,000 54,200 0.3871 0.380 0.380 0.390 0.380 0.390 140,000 0.3871 -1.30%
1996-11-28 0 0.385 0.385 0.390 0.385 0.400 260,000 102,100 0.3927 0.385 0.385 0.390 0.385 0.400 260,000 0.3927 -8.33%
1996-11-27 0 0.420 0.400 0.420 0.420 0.420 150,000 63,000 0.4200 0.420 0.400 0.420 0.420 0.420 150,000 0.4200 1.20%
1996-11-26 0 0.415 0.410 0.420 0.410 0.420 270,000 112,450 0.4165 0.415 0.410 0.420 0.410 0.420 270,000 0.4165 0.00%
1996-11-25 0 0.415 0.415 0.430 0.410 0.415 340,000 139,550 0.4104 0.415 0.415 0.430 0.410 0.415 340,000 0.4104 -3.49%
1996-11-22 0 0.430 0.400 0.430 0.420 0.430 300,000 128,000 0.4267 0.430 0.400 0.430 0.420 0.430 300,000 0.4267 4.88%
1996-11-21 0 0.410 0.410 0.420 0.395 0.410 190,000 77,450 0.4076 0.410 0.410 0.420 0.395 0.410 190,000 0.4076 9.33%
1996-11-20 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 4.17%
1996-11-19 0 0.360 0.360 - 0.350 0.355 50,000 17,700 0.3540 0.360 0.360 - 0.350 0.355 50,000 0.3540 1.41%
1996-11-18 0 0.355 0.355 - - - 0 0 - 0.355 0.355 - - - 0 - 1.43%
1996-11-15 0 0.350 0.350 - 0.350 0.370 50,000 18,100 0.3620 0.350 0.350 - 0.350 0.370 50,000 0.3620 -5.41%
1996-11-14 0 0.370 0.360 0.390 - - 0 0 - 0.370 0.360 0.390 - - 0 - 0.00%
1996-11-13 0 0.370 0.360 - 0.370 0.370 50,000 18,500 0.3700 0.370 0.360 - 0.370 0.370 50,000 0.3700 0.00%
1996-11-12 0 0.370 0.370 0.385 0.370 0.400 440,000 170,550 0.3876 0.370 0.370 0.385 0.370 0.400 440,000 0.3876 -7.50%
1996-11-11 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
1996-11-08 0 0.400 0.390 0.420 0.395 0.410 510,000 206,600 0.4051 0.400 0.390 0.420 0.395 0.410 510,000 0.4051 0.00%
1996-11-07 0 0.400 0.390 0.415 0.400 0.430 600,000 254,000 0.4233 0.400 0.390 0.415 0.400 0.430 600,000 0.4233 -6.98%
1996-11-06 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - -1.15%
1996-11-05 0 0.435 0.410 0.435 0.435 0.435 100,000 43,500 0.4350 0.435 0.410 0.435 0.435 0.435 100,000 0.4350 4.82%
1996-11-04 0 0.415 0.415 - 0.415 0.415 40,000 16,600 0.4150 0.415 0.415 - 0.415 0.415 40,000 0.4150 -2.35%
1996-11-01 0 0.425 0.425 0.450 0.420 0.450 134,200 58,580 0.4365 0.425 0.425 0.450 0.420 0.450 134,200 0.4365 -9.57%
1996-10-31 0 0.470 0.450 0.480 0.460 0.540 740,000 369,750 0.4997 0.470 0.450 0.480 0.460 0.540 740,000 0.4997 -6.00%
1996-10-30 0 0.500 0.485 0.510 0.390 0.500 1,765,800 828,204 0.4690 0.500 0.485 0.510 0.390 0.500 1,765,800 0.4690 25.00%
1996-10-29 0 0.400 0.390 0.400 0.380 0.400 410,000 158,700 0.3871 0.400 0.390 0.400 0.380 0.400 410,000 0.3871 5.26%
1996-10-28 0 0.380 0.375 0.400 0.365 0.380 280,000 105,300 0.3761 0.380 0.375 0.400 0.365 0.380 280,000 0.3761 4.11%
1996-10-25 0 0.365 0.360 0.385 - - 0 0 - 0.365 0.360 0.385 - - 0 - 0.00%
1996-10-24 0 0.365 0.365 0.395 0.365 0.380 80,000 29,950 0.3744 0.365 0.365 0.395 0.365 0.380 80,000 0.3744 -3.95%
1996-10-23 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-10-22 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-10-18 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1996-10-17 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-10-16 0 0.380 - - 0.380 0.380 60,000 22,800 0.3800 0.380 - - 0.380 0.380 60,000 0.3800 -2.56%
1996-10-15 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1996-10-14 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1996-10-11 0 0.390 - 0.410 - - 0 0 - 0.390 - 0.410 - - 0 - 0.00%
1996-10-10 0 0.390 0.390 0.410 0.390 0.390 42,000 16,360 0.3895 0.390 0.390 0.410 0.390 0.390 42,000 0.3895 -4.88%
1996-10-09 0 0.410 - 0.410 0.420 0.420 152,720 63,968 0.4189 0.410 - 0.410 0.420 0.420 152,720 0.4189 0.00%
1996-10-08 0 0.410 0.370 0.410 0.400 0.410 220,000 88,300 0.4014 0.410 0.370 0.410 0.400 0.410 220,000 0.4014 12.33%
1996-10-07 0 0.365 0.365 - 0.360 0.360 100,720 36,202 0.3594 0.365 0.365 - 0.360 0.360 100,720 0.3594 -3.95%
1996-10-04 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1996-10-03 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-10-02 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-10-01 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
1996-09-30 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-09-27 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-09-26 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-09-25 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-09-24 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1996-09-23 0 0.380 0.360 - 0.380 0.380 110,000 41,800 0.3800 0.380 0.360 - 0.380 0.380 110,000 0.3800 5.56%
1996-09-20 0 0.360 0.350 - - - 0 0 - 0.360 0.350 - - - 0 - 0.00%
1996-09-19 0 0.360 - - - - 3,200 1,120 0.3500 0.360 - - - - 3,200 0.3500 0.00%
1996-09-18 0 0.360 0.360 - - - 4,000 1,280 0.3200 0.360 0.360 - - - 4,000 0.3200 0.00%
1996-09-17 0 0.360 0.360 - 0.360 0.360 30,000 10,800 0.3600 0.360 0.360 - 0.360 0.360 30,000 0.3600 -5.26%
1996-09-16 0 0.380 0.360 - 0.380 0.400 181,200 69,640 0.3843 0.380 0.360 - 0.380 0.400 181,200 0.3843 -5.00%
1996-09-13 0 0.400 0.400 0.440 0.380 0.400 118,000 45,500 0.3856 0.400 0.400 0.440 0.380 0.400 118,000 0.3856 0.00%
1996-09-12 0 0.400 0.360 - 0.400 0.400 16,000 5,620 0.3513 0.400 0.360 - 0.400 0.400 16,000 0.3513 11.11%
1996-09-11 0 0.360 0.355 - 0.360 0.360 100,000 36,000 0.3600 0.360 0.355 - 0.360 0.360 100,000 0.3600 -5.26%
1996-09-10 0 0.380 0.380 0.400 0.380 0.400 60,000 23,600 0.3933 0.380 0.380 0.400 0.380 0.400 60,000 0.3933 -2.56%
1996-09-09 0 0.390 0.390 0.410 0.390 0.390 40,000 15,600 0.3900 0.390 0.390 0.410 0.390 0.390 40,000 0.3900 0.00%
1996-09-06 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1996-09-05 0 0.390 - 0.410 - - 0 0 - 0.390 - 0.410 - - 0 - 0.00%
1996-09-04 0 0.390 - 0.410 0.390 0.390 30,000 11,700 0.3900 0.390 - 0.410 0.390 0.390 30,000 0.3900 5.41%
1996-09-03 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1996-09-02 0 0.370 0.360 0.390 - - 0 0 - 0.370 0.360 0.390 - - 0 - 0.00%
1996-08-30 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1996-08-29 0 0.370 0.350 0.410 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
1996-08-28 0 0.370 0.370 - 0.370 0.370 330,000 122,100 0.3700 0.370 0.370 - 0.370 0.370 330,000 0.3700 0.00%
1996-08-27 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
1996-08-23 0 0.370 0.370 0.395 0.350 0.370 170,000 61,900 0.3641 0.370 0.370 0.395 0.350 0.370 170,000 0.3641 0.00%
1996-08-22 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1996-08-21 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1996-08-20 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
1996-08-19 0 0.370 - - 0.370 0.390 60,000 22,800 0.3800 0.370 - - 0.370 0.390 60,000 0.3800 -13.95%
1996-08-16 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - -2.27%
1996-08-15 0 0.440 - 0.460 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
1996-08-14 0 0.440 - 0.480 - - 30,000 13,500 0.4500 0.440 - 0.480 - - 30,000 0.4500 0.00%
1996-08-13 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - -2.22%
1996-08-12 0 0.450 0.430 0.460 0.450 0.450 250,000 112,500 0.4500 0.450 0.430 0.460 0.450 0.450 250,000 0.4500 4.65%
1996-08-09 0 0.430 0.430 0.440 0.430 0.490 650,000 289,000 0.4446 0.430 0.430 0.440 0.430 0.490 650,000 0.4446 0.00%
1996-08-08 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1996-08-07 0 0.430 - 0.450 0.430 0.430 70,000 30,100 0.4300 0.430 - 0.450 0.430 0.430 70,000 0.4300 -2.27%
1996-08-06 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
1996-08-05 0 0.440 0.420 0.480 - - 0 0 - 0.440 0.420 0.480 - - 0 - 0.00%
1996-08-02 0 0.440 - 0.460 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
1996-08-01 0 0.440 0.400 - - - 0 0 - 0.440 0.400 - - - 0 - 0.00%
1996-07-31 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1996-07-30 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1996-07-29 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1996-07-26 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1996-07-25 0 0.440 0.400 0.480 - - 0 0 - 0.440 0.400 0.480 - - 0 - 0.00%
1996-07-24 0 0.440 0.435 0.480 0.440 0.500 540,000 256,100 0.4743 0.440 0.435 0.480 0.440 0.500 540,000 0.4743 -2.22%
1996-07-23 0 0.450 0.400 0.460 0.370 0.450 530,000 221,700 0.4183 0.450 0.400 0.460 0.370 0.450 530,000 0.4183 25.00%
1996-07-22 0 0.360 0.360 0.370 0.350 0.390 350,000 128,600 0.3674 0.360 0.360 0.370 0.350 0.390 350,000 0.3674 -2.70%
1996-07-19 0 0.370 - 0.375 0.370 0.395 200,000 76,450 0.3823 0.370 - 0.375 0.370 0.395 200,000 0.3823 -5.13%
1996-07-18 0 0.390 - 0.400 0.390 0.415 170,000 69,000 0.4059 0.390 - 0.400 0.390 0.415 170,000 0.4059 -8.24%
1996-07-17 0 0.425 - 0.425 0.425 0.430 210,000 89,450 0.4260 0.425 - 0.425 0.425 0.430 210,000 0.4260 -5.56%
1996-07-16 0 0.450 - 0.460 0.450 0.450 210,000 94,500 0.4500 0.450 - 0.460 0.450 0.450 210,000 0.4500 0.00%
1996-07-15 0 0.450 0.440 0.455 0.450 0.460 290,000 132,500 0.4569 0.450 0.440 0.455 0.450 0.460 290,000 0.4569 -2.17%
1996-07-12 0 0.460 0.420 0.470 0.420 0.460 350,000 154,500 0.4414 0.460 0.420 0.470 0.420 0.460 350,000 0.4414 3.37%
1996-07-11 0 0.445 0.440 0.470 0.445 0.470 430,000 198,250 0.4610 0.445 0.440 0.470 0.445 0.470 430,000 0.4610 -3.26%
1996-07-10 0 0.460 - 0.480 0.460 0.470 90,000 41,800 0.4644 0.460 - 0.480 0.460 0.470 90,000 0.4644 -6.12%
1996-07-09 0 0.490 0.480 0.500 0.490 0.500 350,000 173,500 0.4957 0.490 0.480 0.500 0.490 0.500 350,000 0.4957 0.00%
1996-07-08 0 0.490 0.450 0.495 - - 0 0 - 0.490 0.450 0.495 - - 0 - 0.00%
1996-07-05 0 0.490 0.490 0.510 0.460 0.510 420,000 205,600 0.4895 0.490 0.490 0.510 0.460 0.510 420,000 0.4895 -9.26%
1996-07-04 0 0.540 0.520 0.570 0.540 0.630 290,400 169,888 0.5850 0.540 0.520 0.570 0.540 0.630 290,400 0.5850 -8.47%
1996-07-03 0 0.590 - 0.590 0.590 0.600 120,000 71,500 0.5958 0.590 - 0.590 0.590 0.600 120,000 0.5958 0.00%
1996-07-02 0 0.590 0.590 0.600 0.590 0.590 30,000 17,700 0.5900 0.590 0.590 0.600 0.590 0.590 30,000 0.5900 5.36%
1996-07-01 0 0.560 0.560 0.590 0.560 0.560 70,000 39,200 0.5600 0.560 0.560 0.590 0.560 0.560 70,000 0.5600 -3.45%
1996-06-28 0 0.580 0.560 0.600 0.580 0.620 170,000 102,800 0.6047 0.580 0.560 0.600 0.580 0.620 170,000 0.6047 -3.33%
1996-06-27 0 0.600 0.580 0.600 0.560 0.600 330,000 196,000 0.5939 0.600 0.580 0.600 0.560 0.600 330,000 0.5939 11.11%
1996-06-26 0 0.540 0.530 0.550 0.540 0.540 30,000 16,200 0.5400 0.540 0.530 0.550 0.540 0.540 30,000 0.5400 0.00%
1996-06-25 0 0.540 - 0.540 0.540 0.540 100,000 54,000 0.5400 0.540 - 0.540 0.540 0.540 100,000 0.5400 -1.82%
1996-06-24 0 0.550 0.550 0.590 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.590 0.550 0.550 20,000 0.5500 10.00%
1996-06-21 0 0.500 0.480 - - - 0 0 - 0.500 0.480 - - - 0 - 0.00%
1996-06-19 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
1996-06-18 0 0.500 0.480 0.550 0.500 0.500 40,000 20,000 0.5000 0.500 0.480 0.550 0.500 0.500 40,000 0.5000 -1.96%
1996-06-14 0 0.510 0.490 0.540 0.490 0.510 80,000 40,000 0.5000 0.510 0.490 0.540 0.490 0.510 80,000 0.5000 4.08%
1996-06-13 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
1996-06-12 0 0.490 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1996-06-11 0 0.490 0.480 - - - 0 0 - 0.490 0.480 - - - 0 - 0.00%
1996-06-10 0 0.490 0.490 - 0.490 0.490 30,000 14,700 0.4900 0.490 0.490 - 0.490 0.490 30,000 0.4900 -2.00%
1996-06-07 0 0.500 0.500 0.540 0.500 0.540 50,000 25,800 0.5160 0.500 0.500 0.540 0.500 0.540 50,000 0.5160 -10.71%
1996-06-06 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1996-06-05 0 0.560 0.540 0.600 0.560 0.560 10,000 5,600 0.5600 0.560 0.540 0.600 0.560 0.560 10,000 0.5600 3.70%
1996-06-04 0 0.540 0.520 0.560 0.540 0.560 140,000 76,500 0.5464 0.540 0.520 0.560 0.540 0.560 140,000 0.5464 -5.26%
1996-06-03 0 0.570 - 0.610 0.570 0.570 50,000 28,500 0.5700 0.570 - 0.610 0.570 0.570 50,000 0.5700 -6.56%
1996-05-31 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - -1.61%
1996-05-30 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1996-05-29 0 0.620 0.540 0.630 - - 0 0 - 0.620 0.540 0.630 - - 0 - 0.00%
1996-05-28 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1996-05-27 0 0.620 - 0.630 0.620 0.680 100,000 65,000 0.6500 0.620 - 0.630 0.620 0.680 100,000 0.6500 3.33%
1996-05-24 0 0.600 0.550 0.610 0.580 0.600 100,000 59,000 0.5900 0.600 0.550 0.610 0.580 0.600 100,000 0.5900 -1.64%
1996-05-23 0 0.610 0.580 0.620 0.580 0.610 250,000 150,300 0.6012 0.610 0.580 0.620 0.580 0.610 250,000 0.6012 0.00%
1996-05-22 0 0.610 0.590 0.610 0.610 0.610 50,000 30,500 0.6100 0.610 0.590 0.610 0.610 0.610 50,000 0.6100 -3.17%
1996-05-21 0 0.630 0.600 0.630 0.630 0.650 680,800 436,540 0.6412 0.630 0.600 0.630 0.630 0.650 680,800 0.6412 1.61%
1996-05-20 0 0.620 0.610 0.640 0.620 0.650 360,000 230,900 0.6414 0.620 0.610 0.640 0.620 0.650 360,000 0.6414 0.00%
1996-05-17 0 0.620 0.600 0.640 0.610 0.660 700,000 438,800 0.6269 0.620 0.600 0.640 0.610 0.660 700,000 0.6269 1.64%
1996-05-16 0 0.610 0.580 0.620 0.570 0.610 730,000 434,800 0.5956 0.610 0.580 0.620 0.570 0.610 730,000 0.5956 7.02%
1996-05-15 0 0.570 0.550 0.600 0.490 0.570 280,000 149,100 0.5325 0.570 0.550 0.600 0.490 0.570 280,000 0.5325 18.75%
1996-05-14 0 0.480 0.480 0.490 0.480 0.480 30,000 14,400 0.4800 0.480 0.480 0.490 0.480 0.480 30,000 0.4800 -3.03%
1996-05-13 0 0.495 0.495 0.520 0.480 0.480 10,000 4,800 0.4800 0.495 0.495 0.520 0.480 0.480 10,000 0.4800 1.02%
1996-05-10 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
1996-05-09 0 0.490 0.470 0.510 0.490 0.510 120,000 60,500 0.5042 0.490 0.470 0.510 0.490 0.510 120,000 0.5042 -7.55%
1996-05-08 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1996-05-07 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
1996-05-06 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
1996-05-03 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
1996-05-02 0 0.530 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.530 0.530 0.550 0.550 0.550 50,000 0.5500 0.00%
1996-05-01 0 0.530 0.500 0.540 0.530 0.530 50,000 26,500 0.5300 0.530 0.500 0.540 0.530 0.530 50,000 0.5300 0.00%
1996-04-30 0 0.530 0.520 0.530 0.530 0.530 380,000 201,400 0.5300 0.530 0.520 0.530 0.530 0.530 380,000 0.5300 -5.36%
1996-04-29 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
1996-04-26 0 0.560 0.550 0.560 0.560 0.560 50,000 28,000 0.5600 0.560 0.550 0.560 0.560 0.560 50,000 0.5600 0.00%
1996-04-25 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
1996-04-24 0 0.560 0.550 0.590 0.560 0.560 30,000 16,800 0.5600 0.560 0.550 0.590 0.560 0.560 30,000 0.5600 1.82%
1996-04-23 0 0.550 0.540 0.560 0.550 0.550 100,000 55,000 0.5500 0.550 0.540 0.560 0.550 0.550 100,000 0.5500 -5.17%
1996-04-22 0 0.580 0.540 0.590 0.570 0.580 130,000 74,400 0.5723 0.580 0.540 0.590 0.570 0.580 130,000 0.5723 5.45%
1996-04-19 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
1996-04-18 0 0.550 0.530 0.560 0.530 0.550 200,000 109,000 0.5450 0.550 0.530 0.560 0.530 0.550 200,000 0.5450 3.77%
1996-04-17 0 0.530 0.530 0.560 0.530 0.540 241,200 128,828 0.5341 0.530 0.530 0.560 0.530 0.540 241,200 0.5341 -5.36%
1996-04-16 0 0.560 0.540 0.570 0.540 0.560 80,000 44,200 0.5525 0.560 0.540 0.570 0.540 0.560 80,000 0.5525 0.00%
1996-04-15 0 0.560 0.540 0.570 0.540 0.560 170,000 93,000 0.5471 0.560 0.540 0.570 0.540 0.560 170,000 0.5471 0.00%
1996-04-12 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
1996-04-11 0 0.560 0.550 0.560 0.550 0.560 110,000 61,100 0.5555 0.560 0.550 0.560 0.550 0.560 110,000 0.5555 -5.08%
1996-04-10 0 0.590 0.530 0.590 0.570 0.590 150,000 86,500 0.5767 0.590 0.530 0.590 0.570 0.590 150,000 0.5767 0.00%
1996-04-09 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
1996-04-03 0 0.600 0.540 0.600 0.530 0.600 150,000 84,300 0.5620 0.600 0.540 0.600 0.530 0.600 150,000 0.5620 11.11%
1996-04-02 0 0.540 0.540 0.560 0.540 0.540 70,000 37,800 0.5400 0.540 0.540 0.560 0.540 0.540 70,000 0.5400 1.89%
1996-04-01 0 0.530 0.530 0.550 0.530 0.580 120,000 65,000 0.5417 0.530 0.530 0.550 0.530 0.580 120,000 0.5417 -14.52%
1996-03-29 0 0.620 - 0.640 - - 0 0 - 0.620 - 0.640 - - 0 - 0.00%
1996-03-28 0 0.620 0.590 0.650 0.580 0.620 100,000 60,000 0.6000 0.620 0.590 0.650 0.580 0.620 100,000 0.6000 1.64%
1996-03-27 0 0.610 0.590 0.650 0.550 0.610 60,000 34,000 0.5667 0.610 0.590 0.650 0.550 0.610 60,000 0.5667 7.02%
1996-03-26 0 0.570 0.590 0.600 0.570 0.620 200,000 119,800 0.5990 0.570 0.590 0.600 0.570 0.620 200,000 0.5990 -6.56%
1996-03-25 0 0.610 0.580 0.620 0.610 0.690 330,000 218,400 0.6618 0.610 0.580 0.620 0.610 0.690 330,000 0.6618 -8.96%
1996-03-22 0 0.670 0.670 0.680 0.670 0.720 290,000 201,000 0.6931 0.670 0.670 0.680 0.670 0.720 290,000 0.6931 -4.29%
1996-03-21 0 0.700 0.690 0.700 0.690 0.720 1,070,000 754,000 0.7047 0.700 0.690 0.700 0.690 0.720 1,070,000 0.7047 12.90%
1996-03-20 0 0.620 0.620 0.650 0.560 0.660 570,000 364,900 0.6402 0.620 0.620 0.650 0.560 0.660 570,000 0.6402 14.81%
1996-03-19 0 0.540 0.540 0.580 - - 0 0 - 0.540 0.540 0.580 - - 0 - 0.00%
1996-03-18 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
1996-03-15 0 0.540 0.520 0.560 0.540 0.540 30,000 16,200 0.5400 0.540 0.520 0.560 0.540 0.540 30,000 0.5400 3.85%
1996-03-14 0 0.520 0.500 0.530 0.500 0.530 220,000 113,000 0.5136 0.520 0.500 0.530 0.500 0.530 220,000 0.5136 -10.34%
1996-03-13 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1996-03-12 0 0.580 0.540 0.590 0.580 0.580 30,000 17,400 0.5800 0.580 0.540 0.590 0.580 0.580 30,000 0.5800 1.75%
1996-03-11 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - -8.06%
1996-03-08 0 0.620 0.580 - 0.600 0.620 440,000 270,300 0.6143 0.620 0.580 - 0.600 0.620 440,000 0.6143 -1.59%
1996-03-07 0 0.630 0.620 0.640 0.630 0.650 150,000 96,200 0.6413 0.630 0.620 0.640 0.630 0.650 150,000 0.6413 -5.97%
1996-03-06 0 0.670 0.640 0.670 0.670 0.670 90,000 60,300 0.6700 0.670 0.640 0.670 0.670 0.670 90,000 0.6700 3.08%
1996-03-05 0 0.650 0.630 0.660 0.580 0.650 190,000 119,800 0.6305 0.650 0.630 0.660 0.580 0.650 190,000 0.6305 0.00%
1996-03-04 0 0.650 0.630 0.650 0.620 0.660 470,000 300,700 0.6398 0.650 0.630 0.650 0.620 0.660 470,000 0.6398 6.56%
1996-03-01 0 0.610 0.610 0.680 0.600 0.650 420,000 265,900 0.6331 0.610 0.610 0.680 0.600 0.650 420,000 0.6331 -10.29%
1996-02-29 0 0.680 0.640 0.710 0.680 0.680 10,000 6,800 0.6800 0.680 0.640 0.710 0.680 0.680 10,000 0.6800 -5.56%
1996-02-28 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
1996-02-27 0 0.720 - - - - 30,000 21,600 0.7200 0.720 - - - - 30,000 0.7200 0.00%
1996-02-26 0 0.720 - 0.750 - - 0 0 - 0.720 - 0.750 - - 0 - 0.00%
1996-02-23 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
1996-02-22 0 0.720 - 0.730 - - 0 0 - 0.720 - 0.730 - - 0 - 0.00%
1996-02-16 0 0.720 0.700 0.720 0.700 0.720 210,000 150,400 0.7162 0.720 0.700 0.720 0.700 0.720 210,000 0.7162 9.09%
1996-02-15 0 0.660 0.660 - - - 0 0 - 0.660 0.660 - - - 0 - 4.76%
1996-02-14 0 0.630 0.630 0.670 0.630 0.650 100,000 64,400 0.6440 0.630 0.630 0.670 0.630 0.650 100,000 0.6440 -3.08%
1996-02-13 0 0.650 0.650 0.680 0.650 0.680 150,000 99,400 0.6627 0.650 0.650 0.680 0.650 0.680 150,000 0.6627 -7.14%
1996-02-12 0 0.700 - 0.700 0.710 0.710 50,000 35,500 0.7100 0.700 - 0.700 0.710 0.710 50,000 0.7100 4.48%
1996-02-09 0 0.670 0.660 - - - 0 0 - 0.670 0.660 - - - 0 - 0.00%
1996-02-08 0 0.670 0.670 0.750 0.670 0.700 100,000 69,700 0.6970 0.670 0.670 0.750 0.670 0.700 100,000 0.6970 -11.84%
1996-02-07 0 0.760 0.750 0.760 0.750 0.760 410,000 309,500 0.7549 0.760 0.750 0.760 0.750 0.760 410,000 0.7549 0.00%
1996-02-06 0 0.760 0.740 0.780 0.760 0.800 2,190,000 1,711,200 0.7814 0.760 0.740 0.780 0.760 0.800 2,190,000 0.7814 2.70%
1996-02-05 0 0.740 0.720 0.740 0.730 0.750 1,040,000 768,100 0.7386 0.740 0.720 0.740 0.730 0.750 1,040,000 0.7386 2.78%
1996-02-02 0 0.720 0.710 0.720 0.680 0.740 1,410,000 1,008,200 0.7150 0.720 0.710 0.720 0.680 0.740 1,410,000 0.7150 9.09%
1996-02-01 0 0.660 0.660 0.690 0.640 0.710 620,000 423,700 0.6834 0.660 0.660 0.690 0.640 0.710 620,000 0.6834 4.76%
1996-01-31 0 0.630 0.620 0.650 0.630 0.670 540,000 352,500 0.6528 0.630 0.620 0.650 0.630 0.670 540,000 0.6528 -1.56%
1996-01-30 0 0.640 0.640 0.650 0.640 0.650 350,000 226,500 0.6471 0.640 0.640 0.650 0.640 0.650 350,000 0.6471 -1.54%
1996-01-29 0 0.650 0.620 0.660 0.640 0.650 250,000 160,900 0.6436 0.650 0.620 0.660 0.640 0.650 250,000 0.6436 4.84%
1996-01-26 0 0.620 0.610 0.620 0.620 0.620 80,000 49,600 0.6200 0.620 0.610 0.620 0.620 0.620 80,000 0.6200 -1.59%
1996-01-25 0 0.630 0.630 0.640 0.630 0.660 110,000 71,100 0.6464 0.630 0.630 0.640 0.630 0.660 110,000 0.6464 -1.56%
1996-01-24 0 0.640 0.620 0.670 0.640 0.680 200,000 132,000 0.6600 0.640 0.620 0.670 0.640 0.680 200,000 0.6600 -4.48%
1996-01-23 0 0.670 0.640 0.650 0.650 0.690 200,000 130,400 0.6520 0.670 0.640 0.650 0.650 0.690 200,000 0.6520 6.35%
1996-01-22 0 0.630 0.630 0.640 0.610 0.710 570,000 377,500 0.6623 0.630 0.630 0.640 0.610 0.710 570,000 0.6623 -7.35%
1996-01-19 0 0.680 0.680 0.700 0.680 0.710 1,040,000 724,700 0.6968 0.680 0.680 0.700 0.680 0.710 1,040,000 0.6968 -1.45%
1996-01-18 0 0.690 0.670 0.690 0.670 0.700 1,120,000 774,100 0.6912 0.690 0.670 0.690 0.670 0.700 1,120,000 0.6912 6.15%
1996-01-17 0 0.650 0.640 0.670 0.580 0.670 630,000 401,600 0.6375 0.650 0.640 0.670 0.580 0.670 630,000 0.6375 16.07%
1996-01-16 0 0.560 0.540 0.580 0.560 0.560 20,000 11,200 0.5600 0.560 0.540 0.580 0.560 0.560 20,000 0.5600 7.69%
1996-01-15 0 0.520 0.520 0.540 0.490 0.520 256,400 127,760 0.4983 0.520 0.520 0.540 0.490 0.520 256,400 0.4983 0.00%
1996-01-12 0 0.520 0.500 - 0.500 0.520 120,000 62,000 0.5167 0.520 0.500 - 0.500 0.520 120,000 0.5167 4.00%
1996-01-11 0 0.500 0.485 - 0.500 0.500 40,000 20,000 0.5000 0.500 0.485 - 0.500 0.500 40,000 0.5000 -1.96%
1996-01-10 0 0.510 0.510 0.550 0.510 0.510 50,000 25,500 0.5100 0.510 0.510 0.550 0.510 0.510 50,000 0.5100 -7.27%
1996-01-09 0 0.550 0.550 0.590 0.550 0.550 50,000 27,500 0.5500 0.550 0.550 0.590 0.550 0.550 50,000 0.5500 0.00%
1996-01-08 0 0.550 0.500 0.550 0.460 0.550 320,000 161,450 0.5045 0.550 0.500 0.550 0.460 0.550 320,000 0.5045 22.22%
1996-01-05 0 0.450 0.450 0.460 0.410 0.440 80,000 34,300 0.4288 0.450 0.450 0.460 0.410 0.440 80,000 0.4288 4.65%
1996-01-04 0 0.430 0.420 0.435 0.430 0.430 200,000 86,000 0.4300 0.430 0.420 0.435 0.430 0.430 200,000 0.4300 4.88%
1996-01-03 0 0.410 0.410 0.430 0.405 0.420 110,000 45,150 0.4105 0.410 0.410 0.430 0.405 0.420 110,000 0.4105 -2.38%
1996-01-02 0 0.420 0.415 0.440 0.420 0.430 170,000 71,700 0.4218 0.420 0.415 0.440 0.420 0.430 170,000 0.4218 -4.55%
1995-12-29 0 0.440 0.420 0.460 0.440 0.440 60,000 26,400 0.4400 0.440 0.420 0.460 0.440 0.440 60,000 0.4400 -4.35%
1995-12-28 0 0.460 - 0.500 0.460 0.480 80,000 37,800 0.4725 0.460 - 0.500 0.460 0.480 80,000 0.4725 -8.00%
1995-12-27 0 0.500 0.500 0.530 0.500 0.520 110,000 56,500 0.5136 0.500 0.500 0.530 0.500 0.520 110,000 0.5136 -9.09%
1995-12-22 0 0.550 0.540 0.570 - - 0 0 - 0.550 0.540 0.570 - - 0 - 0.00%
1995-12-21 0 0.550 0.540 0.580 0.550 0.560 150,000 83,400 0.5560 0.550 0.540 0.580 0.550 0.560 150,000 0.5560 -3.51%
1995-12-20 0 0.570 0.570 0.600 0.560 0.580 220,000 127,400 0.5791 0.570 0.570 0.600 0.560 0.580 220,000 0.5791 3.64%
1995-12-19 0 0.550 0.540 0.580 0.540 0.550 120,000 65,600 0.5467 0.550 0.540 0.580 0.540 0.550 120,000 0.5467 -8.33%
1995-12-18 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
1995-12-15 0 0.600 0.590 0.630 0.600 0.600 90,000 54,000 0.6000 0.600 0.590 0.630 0.600 0.600 90,000 0.6000 -3.23%
1995-12-14 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
1995-12-13 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
1995-12-12 0 0.620 - 0.660 - - 0 0 - 0.620 - 0.660 - - 0 - 0.00%
1995-12-11 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-12-08 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
1995-12-07 0 0.620 0.620 0.660 0.610 0.610 10,000 6,100 0.6100 0.620 0.620 0.660 0.610 0.610 10,000 0.6100 -1.59%
1995-12-06 0 0.630 0.620 0.670 0.630 0.660 90,000 57,600 0.6400 0.630 0.620 0.670 0.630 0.660 90,000 0.6400 -10.00%
1995-12-05 0 0.700 0.670 0.700 0.700 0.700 50,000 35,000 0.7000 0.700 0.670 0.700 0.700 0.700 50,000 0.7000 2.94%
1995-12-04 0 0.680 0.670 0.700 0.680 0.710 180,000 123,900 0.6883 0.680 0.670 0.700 0.680 0.710 180,000 0.6883 -2.86%
1995-12-01 0 0.700 0.700 0.710 0.700 0.710 310,000 218,400 0.7045 0.700 0.700 0.710 0.700 0.710 310,000 0.7045 1.45%
1995-11-30 0 0.690 0.680 0.710 0.680 0.720 460,000 322,800 0.7017 0.690 0.680 0.710 0.680 0.720 460,000 0.7017 6.15%
1995-11-29 0 0.650 0.650 0.700 0.650 0.680 270,000 178,000 0.6593 0.650 0.650 0.700 0.650 0.680 270,000 0.6593 -4.41%
1995-11-28 0 0.680 0.660 0.690 0.630 0.730 730,000 482,600 0.6611 0.680 0.660 0.690 0.630 0.730 730,000 0.6611 9.68%
1995-11-27 0 0.620 0.590 0.630 0.620 0.630 200,000 125,000 0.6250 0.620 0.590 0.630 0.620 0.630 200,000 0.6250 -1.59%
1995-11-24 0 0.630 0.630 0.650 0.610 0.630 220,000 138,100 0.6277 0.630 0.630 0.650 0.610 0.630 220,000 0.6277 0.00%
1995-11-23 0 0.630 0.610 0.630 0.530 0.650 560,000 345,800 0.6175 0.630 0.610 0.630 0.530 0.650 560,000 0.6175 18.87%
1995-11-22 0 0.530 0.510 0.530 0.530 0.540 380,000 201,700 0.5308 0.530 0.510 0.530 0.530 0.540 380,000 0.5308 6.00%
1995-11-21 0 0.500 0.480 0.580 0.500 0.530 260,000 132,700 0.5104 0.500 0.480 0.580 0.500 0.530 260,000 0.5104 -12.28%
1995-11-20 0 0.570 - 0.570 0.590 0.590 20,000 11,800 0.5900 0.570 - 0.570 0.590 0.590 20,000 0.5900 -3.39%
1995-11-17 0 0.590 0.580 0.680 0.520 0.660 730,000 428,800 0.5874 0.590 0.580 0.680 0.520 0.660 730,000 0.5874 -13.24%
1995-11-16 0 0.680 0.660 0.690 0.680 0.680 200,000 136,000 0.6800 0.680 0.660 0.690 0.680 0.680 200,000 0.6800 -5.56%
1995-11-15 0 0.720 0.680 0.720 0.720 0.720 40,000 28,800 0.7200 0.720 0.680 0.720 0.720 0.720 40,000 0.7200 0.00%
1995-11-14 0 0.720 0.690 0.720 0.670 0.720 440,000 306,700 0.6970 0.720 0.690 0.720 0.670 0.720 440,000 0.6970 5.88%
1995-11-13 0 0.680 0.680 0.700 0.680 0.700 150,000 102,600 0.6840 0.680 0.680 0.700 0.680 0.700 150,000 0.6840 -2.86%
1995-11-10 0 0.700 0.680 0.700 0.700 0.700 230,000 164,000 0.7130 0.700 0.680 0.700 0.700 0.700 230,000 0.7130 -4.11%
1995-11-09 0 0.730 0.720 0.730 0.710 0.730 180,000 129,600 0.7200 0.730 0.720 0.730 0.710 0.730 180,000 0.7200 1.39%
1995-11-08 0 0.720 0.710 0.720 0.720 0.750 130,000 94,500 0.7269 0.720 0.710 0.720 0.720 0.750 130,000 0.7269 -1.37%
1995-11-07 0 0.730 0.730 0.760 0.720 0.720 52,000 37,200 0.7154 0.730 0.730 0.760 0.720 0.720 52,000 0.7154 -1.35%
1995-11-06 0 0.740 0.710 0.780 0.740 0.750 480,000 357,000 0.7438 0.740 0.710 0.780 0.740 0.750 480,000 0.7438 -5.13%
1995-11-03 0 0.780 0.780 0.790 0.770 0.800 360,000 283,700 0.7881 0.780 0.780 0.790 0.770 0.800 360,000 0.7881 2.63%
1995-11-02 0 0.760 0.760 0.770 0.750 0.780 440,000 336,700 0.7652 0.760 0.760 0.770 0.750 0.780 440,000 0.7652 -3.80%
1995-10-31 0 0.790 0.770 0.800 0.740 0.790 430,000 330,300 0.7681 0.790 0.770 0.800 0.740 0.790 430,000 0.7681 2.60%
1995-10-30 0 0.770 - 0.770 0.770 0.790 1,380,000 1,082,100 0.7841 0.770 - 0.770 0.770 0.790 1,380,000 0.7841 0.00%
1995-10-27 0 0.770 0.760 0.790 0.760 0.780 690,000 534,100 0.7741 0.770 0.760 0.790 0.760 0.780 690,000 0.7741 -2.53%
1995-10-26 0 0.790 0.780 0.800 0.770 0.800 630,000 498,700 0.7916 0.790 0.780 0.800 0.770 0.800 630,000 0.7916 1.28%
1995-10-25 0 0.780 0.790 0.800 0.780 0.840 1,250,000 1,020,300 0.8162 0.780 0.790 0.800 0.780 0.840 1,250,000 0.8162 -6.02%
1995-10-24 0 0.830 0.830 0.850 0.830 0.840 180,000 150,900 0.8383 0.830 0.830 0.850 0.830 0.840 180,000 0.8383 -2.35%
1995-10-23 0 0.850 0.850 0.870 0.850 0.860 290,000 251,000 0.8655 0.850 0.850 0.870 0.850 0.860 290,000 0.8655 -3.41%
1995-10-20 0 0.880 0.870 0.890 0.880 0.910 1,090,000 977,100 0.8964 0.880 0.870 0.890 0.880 0.910 1,090,000 0.8964 -1.12%
1995-10-19 0 0.890 0.880 0.900 0.880 0.920 700,000 633,800 0.9054 0.890 0.880 0.900 0.880 0.920 700,000 0.9054 1.14%
1995-10-18 0 0.880 0.860 0.880 0.870 0.900 680,000 598,900 0.8807 0.880 0.860 0.880 0.870 0.900 680,000 0.8807 0.00%
1995-10-17 0 0.880 0.870 0.880 0.860 0.880 650,000 565,100 0.8694 0.880 0.870 0.880 0.860 0.880 650,000 0.8694 2.33%
1995-10-16 0 0.860 0.850 0.860 0.840 0.940 3,450,000 3,085,800 0.8944 0.860 0.850 0.860 0.840 0.940 3,450,000 0.8944 -4.44%
1995-10-13 0 0.900 0.890 0.910 0.810 0.910 7,850,000 6,756,200 0.8607 0.900 0.890 0.910 0.810 0.910 7,850,000 0.8607 13.92%
1995-10-12 0 0.790 0.770 0.790 0.770 0.790 810,000 629,800 0.7775 0.790 0.770 0.790 0.770 0.790 810,000 0.7775 3.95%
1995-10-11 0 0.760 0.760 0.770 0.760 0.790 770,000 595,500 0.7734 0.760 0.760 0.770 0.760 0.790 770,000 0.7734 -2.56%
1995-10-10 0 0.780 0.780 0.800 0.780 0.800 890,000 700,800 0.7874 0.780 0.780 0.800 0.780 0.800 890,000 0.7874 -2.50%
1995-10-09 0 0.800 0.790 0.810 0.790 0.820 1,430,000 1,153,600 0.8067 0.800 0.790 0.810 0.790 0.820 1,430,000 0.8067 2.56%
1995-10-06 0 0.780 0.780 0.790 0.780 0.840 1,950,000 1,579,100 0.8098 0.780 0.780 0.790 0.780 0.840 1,950,000 0.8098 -1.27%
1995-10-05 0 0.790 0.790 0.800 0.780 0.800 1,390,000 1,103,400 0.7938 0.790 0.790 0.800 0.780 0.800 1,390,000 0.7938 -2.47%
1995-10-04 0 0.810 0.800 0.810 0.800 0.830 1,240,000 1,005,000 0.8105 0.810 0.800 0.810 0.800 0.830 1,240,000 0.8105 -1.22%
1995-10-03 0 0.820 0.810 0.830 0.810 0.830 762,400 627,180 0.8226 0.820 0.810 0.830 0.810 0.830 762,400 0.8226 0.00%
1995-10-02 0 0.820 0.800 0.810 0.790 0.830 1,180,000 953,900 0.8084 0.820 0.800 0.810 0.790 0.830 1,180,000 0.8084 -1.20%
1995-09-29 0 0.830 0.820 0.840 0.790 0.830 1,352,000 1,103,632 0.8163 0.830 0.820 0.840 0.790 0.830 1,352,000 0.8163 2.47%
1995-09-28 0 0.810 0.800 0.810 0.780 0.810 950,000 757,700 0.7976 0.810 0.800 0.810 0.780 0.810 950,000 0.7976 0.00%
1995-09-27 0 0.810 0.800 0.820 0.800 0.820 880,000 712,300 0.8094 0.810 0.800 0.820 0.800 0.820 880,000 0.8094 -2.41%
1995-09-26 0 0.830 0.820 0.840 0.800 0.840 980,000 811,300 0.8279 0.830 0.820 0.840 0.800 0.840 980,000 0.8279 6.41%
1995-09-25 0 0.780 0.780 0.830 0.780 0.830 1,120,000 903,100 0.8063 0.780 0.780 0.830 0.780 0.830 1,120,000 0.8063 -7.14%
1995-09-22 0 0.840 0.840 0.850 0.830 0.840 620,000 517,600 0.8348 0.840 0.840 0.850 0.830 0.840 620,000 0.8348 0.00%
1995-09-21 0 0.840 0.830 0.840 0.840 0.880 2,140,000 1,850,700 0.8648 0.840 0.830 0.840 0.840 0.880 2,140,000 0.8648 -1.18%
1995-09-20 0 0.850 0.840 0.860 0.810 0.870 2,444,000 2,086,500 0.8537 0.850 0.840 0.860 0.810 0.870 2,444,000 0.8537 6.25%
1995-09-19 0 0.800 0.800 0.810 0.800 0.860 1,350,000 1,113,900 0.8251 0.800 0.800 0.810 0.800 0.860 1,350,000 0.8251 -3.61%
1995-09-18 0 0.830 0.840 0.850 0.780 0.860 1,132,800 940,160 0.8299 0.830 0.840 0.850 0.780 0.860 1,132,800 0.8299 -4.60%
1995-09-15 0 0.870 0.860 0.870 0.850 0.890 2,860,000 2,490,800 0.8709 0.870 0.860 0.870 0.850 0.890 2,860,000 0.8709 1.16%
1995-09-14 0 0.860 0.860 0.870 0.850 0.890 4,420,000 3,840,300 0.8688 0.860 0.860 0.870 0.850 0.890 4,420,000 0.8688 2.38%
1995-09-13 0 0.840 0.840 0.850 0.800 0.840 5,560,400 4,577,484 0.8232 0.840 0.840 0.850 0.800 0.840 5,560,400 0.8232 7.69%
1995-09-12 0 0.780 0.780 0.790 0.770 0.790 2,200,000 1,713,400 0.7788 0.780 0.780 0.790 0.770 0.790 2,200,000 0.7788 0.00%
1995-09-11 0 0.780 0.760 0.780 0.760 0.800 2,220,000 1,727,900 0.7783 0.780 0.760 0.780 0.760 0.800 2,220,000 0.7783 -2.50%
1995-09-08 0 0.800 0.800 0.810 0.780 0.820 6,420,000 5,173,600 0.8059 0.800 0.800 0.810 0.780 0.820 6,420,000 0.8059 6.67%
1995-09-07 0 0.750 0.760 0.770 0.690 0.780 7,960,000 5,989,000 0.7524 0.750 0.760 0.770 0.690 0.780 7,960,000 0.7524 11.94%
1995-09-06 0 0.670 0.650 0.670 0.580 0.710 3,720,000 2,503,400 0.6730 0.670 0.650 0.670 0.580 0.710 3,720,000 0.6730 15.52%
1995-09-05 0 0.580 0.570 0.600 0.580 0.600 540,000 319,400 0.5915 0.580 0.570 0.600 0.580 0.600 540,000 0.5915 -3.33%
1995-09-04 0 0.600 0.590 0.610 0.600 0.620 840,000 511,000 0.6083 0.600 0.590 0.610 0.600 0.620 840,000 0.6083 -1.64%
1995-09-01 0 0.610 0.600 0.610 0.610 0.620 360,000 222,100 0.6169 0.610 0.600 0.610 0.610 0.620 360,000 0.6169 -1.61%
1995-08-31 0 0.620 0.610 0.620 0.600 0.670 890,000 558,300 0.6273 0.620 0.610 0.620 0.600 0.670 890,000 0.6273 -3.12%
1995-08-30 0 0.640 0.640 0.650 0.510 0.660 1,680,000 1,065,600 0.6343 0.640 0.640 0.650 0.510 0.660 1,680,000 0.6343 16.36%
1995-08-29 0 0.550 0.510 0.560 0.510 0.650 1,260,000 744,400 0.5908 0.550 0.510 0.560 0.510 0.650 1,260,000 0.5908 -15.38%
1995-08-25 0 0.650 0.650 0.660 0.650 0.700 1,151,200 776,000 0.6741 0.650 0.650 0.660 0.650 0.700 1,151,200 0.6741 -8.45%
1995-08-24 0 0.710 0.720 0.730 0.710 0.770 3,010,000 2,227,200 0.7399 0.710 0.720 0.730 0.710 0.770 3,010,000 0.7399 -4.05%
1995-08-23 0 0.740 0.730 0.740 0.720 0.780 4,396,000 3,364,000 0.7652 0.740 0.730 0.740 0.720 0.780 4,396,000 0.7652 0.00%
1995-08-22 0 0.740 0.750 0.760 0.680 0.770 3,740,000 2,776,200 0.7423 0.740 0.750 0.760 0.680 0.770 3,740,000 0.7423 10.45%
1995-08-21 0 0.670 0.670 0.690 0.670 0.740 2,150,000 1,501,300 0.6983 0.670 0.670 0.690 0.670 0.740 2,150,000 0.6983 -6.94%
1995-08-18 0 0.720 0.720 0.730 0.700 0.800 7,151,600 5,392,892 0.7541 0.720 0.720 0.730 0.700 0.800 7,151,600 0.7541 -1.37%
1995-08-17 0 0.730 0.730 0.740 0.550 0.780 15,800,000 10,980,400 0.6950 0.730 0.730 0.740 0.550 0.780 15,800,000 0.6950 40.38%
1995-08-16 0 0.520 0.520 0.530 0.500 0.540 1,030,000 540,700 0.5250 0.520 0.520 0.530 0.500 0.540 1,030,000 0.5250 9.47%
1995-08-15 0 0.475 0.475 0.495 0.460 0.500 750,000 371,900 0.4959 0.475 0.475 0.495 0.460 0.500 750,000 0.4959 -1.04%
1995-08-14 0 0.480 0.420 0.490 - - 0 0 - 0.480 0.420 0.490 - - 0 - 0.00%
1995-08-11 0 0.480 0.470 0.480 0.410 0.480 1,640,000 728,800 0.4444 0.480 0.470 0.480 0.410 0.480 1,640,000 0.4444 4.35%
1995-08-10 0 0.460 0.460 0.480 0.450 0.500 940,000 453,200 0.4821 0.460 0.460 0.480 0.450 0.500 940,000 0.4821 -4.17%
1995-08-09 0 0.480 0.470 0.500 0.470 0.530 1,530,000 764,150 0.4994 0.480 0.470 0.500 0.470 0.530 1,530,000 0.4994 -9.43%
1995-08-08 0 0.530 0.520 0.540 0.520 0.590 5,468,000 3,065,600 0.5606 0.530 0.520 0.540 0.520 0.590 5,468,000 0.5606 6.00%
1995-08-07 0 0.500 0.495 0.510 0.500 0.530 820,000 423,000 0.5159 0.500 0.495 0.510 0.500 0.530 820,000 0.5159 -1.96%
1995-08-04 0 0.510 0.500 0.510 0.490 0.520 1,430,400 720,768 0.5039 0.510 0.500 0.510 0.490 0.520 1,430,400 0.5039 2.00%
1995-08-03 0 0.500 0.495 0.520 0.500 0.550 2,682,000 1,421,532 0.5300 0.500 0.495 0.520 0.500 0.550 2,682,000 0.5300 -5.66%
1995-08-02 0 0.530 0.530 0.540 0.520 0.560 7,616,000 4,136,700 0.5432 0.530 0.530 0.540 0.520 0.560 7,616,000 0.5432 3.92%
1995-08-01 0 0.510 0.500 0.510 0.400 0.520 9,038,800 4,154,204 0.4596 0.510 0.500 0.510 0.400 0.520 9,038,800 0.4596 30.77%
1995-07-31 0 0.390 0.380 0.395 0.380 0.400 910,400 355,720 0.3907 0.390 0.380 0.395 0.380 0.400 910,400 0.3907 2.63%
1995-07-28 0 0.380 0.370 0.380 0.380 0.420 2,299,600 912,570 0.3968 0.380 0.370 0.380 0.380 0.420 2,299,600 0.3968 2.70%
1995-07-27 0 0.370 0.360 0.370 0.370 0.385 420,000 159,850 0.3806 0.370 0.360 0.370 0.370 0.385 420,000 0.3806 -3.90%
1995-07-26 0 0.385 0.385 0.400 0.385 0.410 904,000 353,050 0.3905 0.385 0.385 0.400 0.385 0.410 904,000 0.3905 6.94%
1995-07-25 0 0.360 0.350 0.370 0.350 0.400 822,800 310,840 0.3778 0.360 0.350 0.370 0.350 0.400 822,800 0.3778 -8.86%
1995-07-24 0 0.395 0.395 0.420 0.380 0.430 1,570,400 644,920 0.4107 0.395 0.395 0.420 0.380 0.430 1,570,400 0.4107 -1.25%
1995-07-21 0 0.400 0.390 0.420 0.380 0.440 2,340,000 955,800 0.4085 0.400 0.390 0.420 0.380 0.440 2,340,000 0.4085 -4.76%
1995-07-20 0 0.420 0.410 0.420 0.243 0.420 1,834,800 692,506 0.3774 0.420 0.410 0.420 0.243 0.420 1,834,800 0.3774 82.61%
1995-07-19 0 0.230 0.230 - 0.218 0.220 250,000 54,700 0.2188 0.230 0.230 - 0.218 0.220 250,000 0.2188 9.52%
1995-07-18 0 0.210 0.206 - 0.206 0.210 250,000 51,700 0.2068 0.210 0.206 - 0.206 0.210 250,000 0.2068 0.00%
1995-07-17 0 0.210 - - 0.210 0.210 60,000 12,600 0.2100 0.210 - - 0.210 0.210 60,000 0.2100 0.00%
1995-07-14 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1995-07-13 0 0.210 0.210 - 0.210 0.210 230,000 48,300 0.2100 0.210 0.210 - 0.210 0.210 230,000 0.2100 2.94%
1995-07-12 0 0.204 0.204 - 0.179 0.204 343,600 64,962 0.1891 0.204 0.204 - 0.179 0.204 343,600 0.1891 16.57%
1995-07-11 0 0.175 0.172 - 0.167 0.175 150,000 26,010 0.1734 0.175 0.172 - 0.167 0.175 150,000 0.1734 7.36%
1995-07-10 0 0.163 0.163 - 0.163 0.163 202,600 32,912 0.1624 0.163 0.163 - 0.163 0.163 202,600 0.1624 5.16%
1995-07-07 0 0.155 0.155 - 0.154 0.154 22,000 3,280 0.1491 0.155 0.155 - 0.154 0.154 22,000 0.1491 0.65%
1995-07-06 0 0.154 - 0.164 0.154 0.164 1,104,600 176,956 0.1602 0.154 - 0.164 0.154 0.164 1,104,600 0.1602 -3.75%
1995-07-05 0 0.160 0.160 - 0.145 0.165 1,350,000 214,980 0.1592 0.160 0.160 - 0.145 0.165 1,350,000 0.1592 12.68%
1995-07-04 0 0.142 - 0.142 0.142 0.150 380,000 56,180 0.1478 0.142 - 0.142 0.142 0.150 380,000 0.1478 -7.79%
1995-07-03 0 0.154 - 0.155 0.154 0.154 192,800 29,382 0.1524 0.154 - 0.155 0.154 0.154 192,800 0.1524 0.00%
1995-06-30 0 0.154 - 0.165 0.154 0.165 1,290,000 205,750 0.1595 0.154 - 0.165 0.154 0.165 1,290,000 0.1595 -0.65%
1995-06-29 0 0.155 - 0.155 0.155 0.160 70,000 11,100 0.1586 0.155 - 0.155 0.155 0.160 70,000 0.1586 3.33%
1995-06-28 0 0.150 0.150 - - - 20,000 3,000 0.1500 0.150 0.150 - - - 20,000 0.1500 7.14%
1995-06-27 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
1995-06-26 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
1995-06-23 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 7.69%
1995-06-22 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-21 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-20 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-16 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-15 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-14 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-13 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-12 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-09 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-08 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-07 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-06 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-05 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-06-01 0 0.130 0.130 - - - 0 0 - 0.130 0.130 - - - 0 - 8.33%
1995-05-31 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-30 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-29 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-26 0 0.120 0.140 - - - 0 0 - 0.120 0.140 - - - 0 - 0.00%
1995-05-25 0 0.120 0.120 - 0.120 0.120 133,200 15,792 0.1186 0.120 0.120 - 0.120 0.120 133,200 0.1186 -14.29%
1995-05-24 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1995-05-23 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1995-05-22 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1995-05-19 0 0.140 - - 0.140 0.140 100,000 14,000 0.1400 0.140 - - 0.140 0.140 100,000 0.1400 0.00%
1995-05-18 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-05-17 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-05-16 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -6.67%
1995-05-15 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-05-12 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-05-11 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-05-10 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-05-09 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-05-08 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-05-05 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-05-04 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-05-03 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-05-02 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-05-01 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-28 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-04-27 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-04-26 0 0.150 - 0.150 - - 190,000 28,120 0.1480 0.150 - 0.150 - - 190,000 0.1480 0.00%
1995-04-25 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-04-24 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-04-21 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-04-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -25.00%
1995-04-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-04-18 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-04-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-04-12 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-04-11 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-04-10 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-04-07 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-04-06 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-04-04 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-04-03 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-31 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-30 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-29 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-28 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-24 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-23 0 0.200 - 0.200 - - 20,000 4,000 0.2000 0.200 - 0.200 - - 20,000 0.2000 0.00%
1995-03-22 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-21 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-20 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-16 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-15 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-14 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-03-10 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-09 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-08 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-07 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-06 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-03 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-02 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-03-01 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-28 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-27 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-24 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-23 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-22 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-21 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-20 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-17 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-16 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-15 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-14 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-13 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-10 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-09 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-08 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-07 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-06 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-02-03 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-01-30 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-01-27 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
1995-01-26 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
1995-01-25 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-01-24 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-01-23 0 0.200 0.180 0.230 0.200 0.200 20,000 4,000 0.2000 0.200 0.180 0.230 0.200 0.200 20,000 0.2000 -13.04%
1995-01-20 0 0.230 0.200 0.230 - - 0 0 - 0.230 0.200 0.230 - - 0 - 0.00%
1995-01-19 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-18 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
1995-01-17 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-16 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-13 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-12 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-11 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-10 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-09 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-06 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-05 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-04 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-03 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-12-30 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
1994-12-29 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-28 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-23 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-22 0 0.240 - - - - 139,600 32,928 0.2359 0.240 - - - - 139,600 0.2359 0.00%
1994-12-21 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-20 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-19 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-16 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-15 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-14 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-13 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-12 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-09 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-12-08 0 0.240 - - - - 1,360,000 326,400 0.2400 0.240 - - - - 1,360,000 0.2400 0.00%
1994-12-07 0 0.240 0.230 - - - 0 0 - 0.240 0.230 - - - 0 - 0.00%
1994-12-06 0 0.240 0.240 0.280 0.240 0.240 20,000 4,800 0.2400 0.240 0.240 0.280 0.240 0.240 20,000 0.2400 -7.69%
1994-12-05 0 0.260 0.230 0.280 - - 0 0 - 0.260 0.230 0.280 - - 0 - 0.00%
1994-12-02 0 0.260 - 0.260 0.260 0.260 200,000 52,000 0.2600 0.260 - 0.260 0.260 0.260 200,000 0.2600 -7.14%
1994-12-01 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
1994-11-30 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
1994-11-29 0 0.280 0.260 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.260 0.280 0.280 0.280 50,000 0.2800 0.00%
1994-11-28 0 0.280 0.260 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 0.260 0.280 0.280 0.280 20,000 0.2800 7.69%
1994-11-25 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
1994-11-24 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 4.00%
1994-11-23 0 0.250 0.250 0.300 0.250 0.250 190,000 47,500 0.2500 0.250 0.250 0.300 0.250 0.250 190,000 0.2500 -10.71%
1994-11-22 0 0.280 0.280 0.300 0.280 0.280 100,000 28,000 0.2800 0.280 0.280 0.300 0.280 0.280 100,000 0.2800 -6.67%
1994-11-21 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
1994-11-18 0 0.300 0.300 0.330 0.300 0.300 522,400 155,728 0.2981 0.300 0.300 0.330 0.300 0.300 522,400 0.2981 17.65%
1994-11-17 0 0.255 0.255 - - - 0 0 - 0.255 0.255 - - - 0 - 2.00%
1994-11-16 0 0.250 0.250 - 0.250 0.250 100,000 25,000 0.2500 0.250 0.250 - 0.250 0.250 100,000 0.2500 0.00%
1994-11-15 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-11-14 0 0.250 0.246 - - - 0 0 - 0.250 0.246 - - - 0 - 0.00%
1994-11-11 0 0.250 0.246 - 0.250 0.250 120,000 33,000 0.2750 0.250 0.246 - 0.250 0.250 120,000 0.2750 0.00%
1994-11-10 0 0.250 0.246 0.250 0.250 0.250 90,000 22,500 0.2500 0.250 0.246 0.250 0.250 0.250 90,000 0.2500 -10.71%
1994-11-09 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1994-11-08 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1994-11-07 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
1994-11-04 0 0.280 - - 0.270 0.280 170,000 46,900 0.2759 0.280 - - 0.270 0.280 170,000 0.2759 12.00%
1994-11-03 0 0.250 0.241 0.250 0.250 0.280 220,000 59,350 0.2698 0.250 0.241 0.250 0.250 0.280 220,000 0.2698 -10.71%
1994-11-02 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -15.15%
1994-11-01 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -5.71%
1994-10-31 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1994-10-28 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-10-27 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1994-10-26 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1994-10-25 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -2.78%
1994-10-24 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-10-21 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-10-20 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-10-19 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
1994-10-18 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1994-10-17 0 0.360 - 0.360 0.360 0.360 300,000 108,000 0.3600 0.360 - 0.360 0.360 0.360 300,000 0.3600 0.00%
1994-10-14 0 0.360 0.330 0.380 - - 0 0 - 0.360 0.330 0.380 - - 0 - 0.00%
1994-10-12 0 0.360 0.360 0.380 - - 960,000 354,800 0.3696 0.360 0.360 0.380 - - 960,000 0.3696 20.00%
1994-10-11 0 0.300 0.310 - 0.300 0.300 100,000 30,000 0.3000 0.300 0.310 - 0.300 0.300 100,000 0.3000 -6.25%
1994-10-10 0 0.320 - 0.320 0.320 0.320 38,400 11,700 0.3047 0.320 - 0.320 0.320 0.320 38,400 0.3047 0.00%
1994-10-07 0 0.320 0.310 0.370 0.310 0.340 120,000 38,300 0.3192 0.320 0.310 0.370 0.310 0.340 120,000 0.3192 -13.51%
1994-10-06 0 0.370 0.315 0.370 - - 800 200 0.2500 0.370 0.315 0.370 - - 800 0.2500 0.00%
1994-10-05 0 0.370 - 0.380 - - 964,400 241,100 0.2500 0.370 - 0.380 - - 964,400 0.2500 0.00%
1994-10-04 0 0.370 0.355 0.380 0.370 0.400 462,000 166,820 0.3611 0.370 0.355 0.380 0.370 0.400 462,000 0.3611 0.00%
1994-10-03 0 0.370 0.380 - 0.280 0.350 872,000 267,550 0.3068 0.370 0.380 - 0.280 0.350 872,000 0.3068

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top