Zhong Ji Longevity Science Group Limited: Wrnt due 1998-04-30

Exchange Code Listed Last trade Delisted
HK Main 00997  1996-11-12  1998-04-27  1998-05-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1998-04-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-04-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-04-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-04-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-02 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.010 - 0.010 0.010 0.010 100,000 0.0100 0.00%
1998-04-01 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-31 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-26 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-25 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
1998-03-24 0 0.010 - - 0.010 0.010 470,000 4,700 0.0100 0.010 - - 0.010 0.010 470,000 0.0100 0.00%
1998-03-23 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-18 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-13 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-12 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-11 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-09 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
1998-03-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -16.67%
1998-03-05 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-03-04 0 0.012 - 0.018 0.010 0.012 1,700,000 17,400 0.0102 0.012 - 0.018 0.010 0.012 1,700,000 0.0102 -14.29%
1998-03-03 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - -30.00%
1998-03-02 0 0.020 - 0.020 0.020 0.020 30,000 600 0.0200 0.020 - 0.020 0.020 0.020 30,000 0.0200 0.00%
1998-02-27 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -20.00%
1998-02-26 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - -10.71%
1998-02-25 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - -6.67%
1998-02-24 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -6.25%
1998-02-23 0 0.032 - 0.032 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-02-20 0 0.032 - 0.032 - - 0 0 - 0.032 - 0.032 - - 0 - -8.57%
1998-02-19 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-02-18 0 0.035 - 0.039 0.035 0.035 150,000 5,250 0.0350 0.035 - 0.039 0.035 0.035 150,000 0.0350 12.90%
1998-02-17 0 0.031 0.030 0.038 0.030 0.037 1,780,000 61,880 0.0348 0.031 0.030 0.038 0.030 0.037 1,780,000 0.0348 -6.06%
1998-02-16 0 0.033 - 0.034 - - 0 0 - 0.033 - 0.034 - - 0 - 0.00%
1998-02-13 0 0.033 - 0.035 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
1998-02-12 0 0.033 0.033 0.040 0.023 0.039 2,890,000 101,770 0.0352 0.033 0.033 0.040 0.023 0.039 2,890,000 0.0352 -2.94%
1998-02-11 0 0.034 0.034 0.074 0.034 0.090 6,740,043 459,701 0.0682 0.034 0.034 0.074 0.034 0.090 6,740,043 0.0682 6.25%
1998-02-10 0 0.032 0.028 - 0.020 0.032 5,722,000 138,762 0.0243 0.032 0.028 - 0.020 0.032 5,722,000 0.0243 88.24%
1998-02-09 0 0.017 0.014 0.017 0.010 0.019 5,920,000 81,140 0.0137 0.017 0.014 0.017 0.010 0.019 5,920,000 0.0137 13.33%
1998-02-06 0 0.015 0.012 0.015 0.010 0.015 4,000,000 42,400 0.0106 0.015 0.012 0.015 0.010 0.015 4,000,000 0.0106 25.00%
1998-02-05 0 0.012 0.012 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
1998-02-04 0 0.012 0.012 - 0.010 0.010 222,000 2,220 0.0100 0.012 0.012 - 0.010 0.010 222,000 0.0100 20.00%
1998-02-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-02-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-01-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-01-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-01-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-01-22 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 0.010 - 0.010 0.010 0.010 2,000,000 0.0100 0.00%
1998-01-21 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.010 - 0.010 0.010 0.010 600,000 0.0100 0.00%
1998-01-20 0 0.010 - 0.010 0.010 0.010 1,122,000 11,220 0.0100 0.010 - 0.010 0.010 0.010 1,122,000 0.0100 0.00%
1998-01-19 0 0.010 - 0.010 0.010 0.014 1,150,000 12,500 0.0109 0.010 - 0.010 0.010 0.014 1,150,000 0.0109 -97.92%
1998-01-16 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -2.04%
1998-01-15 0 0.490 - 0.510 0.490 0.500 30,043 14,917 0.4965 0.490 - 0.510 0.490 0.500 30,043 0.4965 -2.00%
1998-01-14 0 0.500 0.490 0.510 0.480 0.500 340,982 168,613 0.4945 0.500 0.490 0.510 0.480 0.500 340,982 0.4945 2.04%
1998-01-13 0 0.490 0.490 0.500 0.490 0.500 500,000 247,500 0.4950 0.490 0.490 0.500 0.490 0.500 500,000 0.4950 -24.62%
1998-01-12 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1998-01-09 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1998-01-08 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
1998-01-07 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -7.14%
1998-01-06 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -5.41%
1998-01-05 0 0.740 - 0.750 - - 300 150 0.5000 0.740 - 0.750 - - 300 0.5000 0.00%
1998-01-02 0 0.740 - 0.760 - - 0 0 - 0.740 - 0.760 - - 0 - 0.00%
1997-12-31 0 0.740 - 0.740 0.740 0.740 6,000 4,440 0.7400 0.740 - 0.740 0.740 0.740 6,000 0.7400 2.78%
1997-12-30 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
1997-12-29 0 0.720 0.700 0.750 - - 0 0 - 0.720 0.700 0.750 - - 0 - 0.00%
1997-12-24 0 0.720 0.740 - - - 0 0 - 0.720 0.740 - - - 0 - 2.86%
1997-12-23 0 0.700 0.700 - 0.680 0.680 100,000 68,000 0.6800 0.700 0.700 - 0.680 0.680 100,000 0.6800 6.06%
1997-12-22 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1997-12-19 0 0.660 0.660 - 0.620 0.620 10,000 6,200 0.6200 0.660 0.660 - 0.620 0.620 10,000 0.6200 1.54%
1997-12-18 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -12.16%
1997-12-17 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1997-12-16 0 0.740 0.600 0.740 - - 0 0 - 0.740 0.600 0.740 - - 0 - -5.13%
1997-12-15 0 0.780 0.700 0.780 0.700 0.780 130,000 97,400 0.7492 0.780 0.700 0.780 0.700 0.780 130,000 0.7492 5.41%
1997-12-12 0 0.740 - 0.750 - - 0 0 - 0.740 - 0.750 - - 0 - 0.00%
1997-12-11 0 0.740 - 0.770 - - 0 0 - 0.740 - 0.770 - - 0 - 0.00%
1997-12-10 0 0.740 0.740 0.770 0.720 0.720 120,000 86,400 0.7200 0.740 0.740 0.770 0.720 0.720 120,000 0.7200 -5.13%
1997-12-09 0 0.780 - 0.780 0.780 0.780 60,000 46,800 0.7800 0.780 - 0.780 0.780 0.780 60,000 0.7800 2.63%
1997-12-08 0 0.760 0.740 0.760 0.760 0.760 20,000 15,200 0.7600 0.760 0.740 0.760 0.760 0.760 20,000 0.7600 2.70%
1997-12-05 0 0.740 0.740 0.790 0.740 0.740 16,043 11,866 0.7396 0.740 0.740 0.790 0.740 0.740 16,043 0.7396 -2.63%
1997-12-04 0 0.760 0.720 - - - 0 0 - 0.760 0.720 - - - 0 - 0.00%
1997-12-03 0 0.760 0.720 0.760 0.750 0.760 232,923 176,274 0.7568 0.760 0.720 0.760 0.750 0.760 232,923 0.7568 -6.17%
1997-12-02 0 0.810 0.800 0.830 0.800 0.810 316,220 253,554 0.8018 0.810 0.800 0.830 0.800 0.810 316,220 0.8018 1.25%
1997-12-01 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
1997-11-28 0 0.800 0.770 0.800 0.760 0.800 100,000 77,200 0.7720 0.800 0.770 0.800 0.760 0.800 100,000 0.7720 0.00%
1997-11-27 0 0.800 0.780 0.800 0.790 0.800 100,000 79,200 0.7920 0.800 0.780 0.800 0.790 0.800 100,000 0.7920 0.00%
1997-11-26 0 0.800 0.760 0.800 0.780 0.830 242,500 193,160 0.7965 0.800 0.760 0.800 0.780 0.830 242,500 0.7965 0.00%
1997-11-25 0 0.800 0.770 0.800 0.780 0.860 546,079 438,435 0.8029 0.800 0.770 0.800 0.780 0.860 546,079 0.8029 -4.76%
1997-11-24 0 0.840 0.820 0.840 0.800 0.840 612,000 495,080 0.8090 0.840 0.820 0.840 0.800 0.840 612,000 0.8090 0.00%
1997-11-21 0 0.840 0.770 0.840 0.750 0.850 562,000 438,160 0.7796 0.840 0.770 0.840 0.750 0.850 562,000 0.7796 2.44%
1997-11-20 0 0.820 0.800 0.820 0.820 0.830 226,500 185,975 0.8211 0.820 0.800 0.820 0.820 0.830 226,500 0.8211 0.00%
1997-11-19 0 0.820 0.800 0.820 0.780 0.820 448,571 358,394 0.7990 0.820 0.800 0.820 0.780 0.820 448,571 0.7990 5.13%
1997-11-18 0 0.780 0.770 0.790 0.780 0.800 62,197 48,474 0.7794 0.780 0.770 0.790 0.780 0.800 62,197 0.7794 13.04%
1997-11-17 0 0.690 0.680 0.690 0.680 0.700 740,000 512,100 0.6920 0.690 0.680 0.690 0.680 0.700 740,000 0.6920 2.99%
1997-11-14 0 0.670 0.640 0.670 0.620 0.680 322,880 209,960 0.6503 0.670 0.640 0.670 0.620 0.680 322,880 0.6503 1.52%
1997-11-13 0 0.660 - 0.690 - - 0 0 - 0.660 - 0.690 - - 0 - 0.00%
1997-11-12 0 0.660 0.640 0.670 0.660 0.690 111,098 74,549 0.6710 0.660 0.640 0.670 0.660 0.690 111,098 0.6710 -2.94%
1997-11-11 0 0.680 0.680 0.700 0.680 0.690 252,087 172,050 0.6825 0.680 0.680 0.700 0.680 0.690 252,087 0.6825 -5.56%
1997-11-10 0 0.720 0.640 - - - 0 0 - 0.720 0.640 - - - 0 - 0.00%
1997-11-07 0 0.720 0.680 0.720 0.680 0.720 100,220 70,432 0.7028 0.720 0.680 0.720 0.680 0.720 100,220 0.7028 18.03%
1997-11-06 0 0.610 0.610 0.640 0.600 0.600 30,000 18,000 0.6000 0.610 0.610 0.640 0.600 0.600 30,000 0.6000 5.17%
1997-11-05 0 0.580 0.520 - - - 0 0 - 0.580 0.520 - - - 0 - 0.00%
1997-11-04 0 0.580 0.580 - 0.550 0.620 190,130 111,005 0.5838 0.580 0.580 - 0.550 0.620 190,130 0.5838 5.45%
1997-11-03 0 0.550 0.510 0.550 0.550 0.550 232,702 127,881 0.5495 0.550 0.510 0.550 0.550 0.550 232,702 0.5495 0.00%
1997-10-31 0 0.550 0.510 0.550 0.500 0.580 1,426,262 718,267 0.5036 0.550 0.510 0.550 0.500 0.580 1,426,262 0.5036 -12.70%
1997-10-30 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - -3.08%
1997-10-29 0 0.650 - 0.650 0.650 0.650 200,000 130,000 0.6500 0.650 - 0.650 0.650 0.650 200,000 0.6500 -5.80%
1997-10-28 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1997-10-27 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -9.21%
1997-10-24 0 0.760 - 0.760 0.700 0.790 2,820,000 2,139,500 0.7587 0.760 - 0.760 0.700 0.790 2,820,000 0.7587 -1.30%
1997-10-23 0 0.770 - 0.820 - - 0 0 - 0.770 - 0.820 - - 0 - 0.00%
1997-10-22 0 0.770 - 0.820 0.770 0.770 192,105 147,906 0.7699 0.770 - 0.820 0.770 0.770 192,105 0.7699 -4.94%
1997-10-21 0 0.810 0.810 0.870 0.810 0.850 500,000 409,080 0.8182 0.810 0.810 0.870 0.810 0.850 500,000 0.8182 -4.71%
1997-10-20 0 0.850 - 0.910 0.850 0.860 150,000 128,500 0.8567 0.850 - 0.910 0.850 0.860 150,000 0.8567 -4.49%
1997-10-17 0 0.890 0.870 0.910 0.870 0.910 646,000 581,160 0.8996 0.890 0.870 0.910 0.870 0.910 646,000 0.8996 0.00%
1997-10-16 0 0.890 0.860 0.890 0.880 0.930 1,540,000 1,388,100 0.9014 0.890 0.860 0.890 0.880 0.930 1,540,000 0.9014 -3.26%
1997-10-15 0 0.920 0.890 0.920 0.900 0.950 4,320,000 4,065,000 0.9410 0.920 0.890 0.920 0.900 0.950 4,320,000 0.9410 -5.15%
1997-10-14 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
1997-10-13 0 0.970 0.930 1.000 0.970 0.970 100,000 97,000 0.9700 0.970 0.930 1.000 0.970 0.970 100,000 0.9700 -5.83%
1997-10-09 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - -0.96%
1997-10-08 0 1.040 1.030 1.040 1.000 1.040 6,291,958 6,368,262 1.0121 1.040 1.030 1.040 1.000 1.040 6,291,958 1.0121 -1.89%
1997-10-07 0 1.060 1.020 1.060 1.010 1.060 1,094,000 1,157,440 1.0580 1.060 1.020 1.060 1.010 1.060 1,094,000 1.0580 -0.93%
1997-10-06 0 1.070 1.050 1.080 1.050 1.080 6,290,000 6,733,700 1.0705 1.070 1.050 1.080 1.050 1.080 6,290,000 1.0705 -4.46%
1997-10-03 0 1.120 1.110 1.120 1.120 1.180 510,000 575,100 1.1276 1.120 1.110 1.120 1.120 1.180 510,000 1.1276 6.67%
1997-09-30 0 1.050 1.050 1.090 1.050 1.100 1,109,230 1,186,905 1.0700 1.050 1.050 1.090 1.050 1.100 1,109,230 1.0700 -0.94%
1997-09-29 0 1.060 1.040 1.070 0.900 1.060 2,324,000 2,396,440 1.0312 1.060 1.040 1.070 0.900 1.060 2,324,000 1.0312 17.78%
1997-09-26 0 0.900 0.900 - 0.890 0.900 2,030,000 1,826,700 0.8999 0.900 0.900 - 0.890 0.900 2,030,000 0.8999 -10.00%
1997-09-25 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1997-09-24 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -7.41%
1997-09-23 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1997-09-22 0 1.080 - 1.100 - - 0 0 - 1.080 - 1.100 - - 0 - 0.00%
1997-09-19 0 1.080 1.070 1.110 1.080 1.110 700,000 771,000 1.1014 1.080 1.070 1.110 1.080 1.110 700,000 1.1014 -5.26%
1997-09-18 0 1.140 - 1.170 - - 0 0 - 1.140 - 1.170 - - 0 - 0.00%
1997-09-16 0 1.140 1.140 1.160 1.140 1.170 516,000 596,720 1.1564 1.140 1.140 1.160 1.140 1.170 516,000 1.1564 -2.56%
1997-09-15 0 1.170 1.170 1.220 1.170 1.190 1,150,000 1,351,500 1.1752 1.170 1.170 1.220 1.170 1.190 1,150,000 1.1752 -1.68%
1997-09-12 0 1.190 1.160 1.200 1.140 1.190 2,282,102 2,675,330 1.1723 1.190 1.160 1.200 1.140 1.190 2,282,102 1.1723 3.48%
1997-09-11 0 1.150 1.140 1.160 1.150 1.190 1,132,000 1,331,480 1.1762 1.150 1.140 1.160 1.150 1.190 1,132,000 1.1762 0.88%
1997-09-10 0 1.140 1.120 1.160 1.140 1.170 350,300 402,800 1.1499 1.140 1.120 1.160 1.140 1.170 350,300 1.1499 -12.31%
1997-09-09 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - -5.80%
1997-09-08 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
1997-09-05 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
1997-09-04 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
1997-09-03 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
1997-09-02 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
1997-09-01 0 1.380 - 1.400 - - 0 0 - 1.380 - 1.400 - - 0 - 0.00%
1997-08-29 0 1.380 - 1.380 - - 400 488 1.2200 1.380 - 1.380 - - 400 1.2200 -1.43%
1997-08-28 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
1997-08-27 0 1.400 - 1.400 1.400 1.410 42,000 58,820 1.4005 1.400 - 1.400 1.400 1.410 42,000 1.4005 -6.04%
1997-08-26 0 1.490 1.450 1.500 - - 0 0 - 1.490 1.450 1.500 - - 0 - 0.00%
1997-08-25 0 1.490 - 1.500 - - 0 0 - 1.490 - 1.500 - - 0 - 0.00%
1997-08-22 0 1.490 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
1997-08-21 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - -0.67%
1997-08-20 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -5.66%
1997-08-19 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - -1.24%
1997-08-15 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
1997-08-14 0 1.610 - 1.620 - - 0 0 - 1.610 - 1.620 - - 0 - 0.00%
1997-08-13 0 1.610 - 1.610 1.630 1.630 10,000 16,300 1.6300 1.610 - 1.610 1.630 1.630 10,000 1.6300 -1.23%
1997-08-12 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - -0.61%
1997-08-11 0 1.640 - 1.650 1.640 1.640 20,600 33,760 1.6388 1.640 - 1.650 1.640 1.640 20,600 1.6388 -0.61%
1997-08-08 0 1.650 - 1.650 1.630 1.650 124,043 203,668 1.6419 1.650 - 1.650 1.630 1.650 124,043 1.6419 0.00%
1997-08-07 0 1.650 - 1.650 1.630 1.650 26,100 42,660 1.6345 1.650 - 1.650 1.630 1.650 26,100 1.6345 -1.79%
1997-08-06 0 1.680 1.680 1.700 1.680 1.680 343,065 576,243 1.6797 1.680 1.680 1.700 1.680 1.680 343,065 1.6797 -1.18%
1997-08-05 0 1.700 1.700 1.730 1.680 1.730 3,087,280 5,248,920 1.7002 1.700 1.700 1.730 1.680 1.730 3,087,280 1.7002 1.19%
1997-08-04 0 1.680 1.650 1.700 1.450 1.680 3,646,244 5,869,860 1.6098 1.680 1.650 1.700 1.450 1.680 3,646,244 1.6098 18.31%
1997-08-01 0 1.420 1.420 1.470 1.390 1.420 452,305 638,310 1.4112 1.420 1.420 1.470 1.390 1.420 452,305 1.4112 10.08%
1997-07-31 0 1.290 1.290 1.330 1.290 1.290 544,131 701,917 1.2900 1.290 1.290 1.330 1.290 1.290 544,131 1.2900 0.00%
1997-07-30 0 1.290 - 1.290 1.290 1.300 2,115,170 2,738,967 1.2949 1.290 - 1.290 1.290 1.300 2,115,170 1.2949 -3.73%
1997-07-29 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - -0.74%
1997-07-28 0 1.350 - 1.350 1.350 1.350 1,032,043 1,393,256 1.3500 1.350 - 1.350 1.350 1.350 1,032,043 1.3500 -2.17%
1997-07-25 0 1.380 1.370 1.410 1.370 1.400 2,060,346 2,847,359 1.3820 1.380 1.370 1.410 1.370 1.400 2,060,346 1.3820 1.47%
1997-07-24 0 1.360 - 1.360 1.370 1.390 3,016,000 4,169,920 1.3826 1.360 - 1.360 1.370 1.390 3,016,000 1.3826 -1.45%
1997-07-23 0 1.380 - 1.380 1.380 1.390 1,012,000 1,406,660 1.3900 1.380 - 1.380 1.380 1.390 1,012,000 1.3900 -1.43%
1997-07-22 0 1.400 1.350 1.400 1.360 1.400 1,008,198 1,394,769 1.3834 1.400 1.350 1.400 1.360 1.400 1,008,198 1.3834 2.19%
1997-07-21 0 1.370 1.370 1.400 1.370 1.420 1,091,000 1,514,580 1.3882 1.370 1.370 1.400 1.370 1.420 1,091,000 1.3882 -2.84%
1997-07-18 0 1.410 1.390 1.420 1.410 1.410 250,879 353,643 1.4096 1.410 1.390 1.420 1.410 1.410 250,879 1.4096 -1.40%
1997-07-17 0 1.430 1.420 1.430 1.420 1.440 523,613 745,150 1.4231 1.430 1.420 1.430 1.420 1.440 523,613 1.4231 1.42%
1997-07-16 0 1.410 1.390 1.420 1.410 1.410 150,000 211,500 1.4100 1.410 1.390 1.420 1.410 1.410 150,000 1.4100 0.71%
1997-07-15 0 1.400 1.360 1.400 1.400 1.430 3,000,000 4,250,000 1.4167 1.400 1.360 1.400 1.400 1.430 3,000,000 1.4167 0.00%
1997-07-14 0 1.400 - 1.400 1.400 1.440 7,282,000 10,392,080 1.4271 1.400 - 1.400 1.400 1.440 7,282,000 1.4271 -2.78%
1997-07-11 0 1.440 1.420 1.440 1.440 1.470 1,090,000 1,575,400 1.4453 1.440 1.420 1.440 1.440 1.470 1,090,000 1.4453 -0.69%
1997-07-10 0 1.450 1.390 1.450 1.350 1.480 416,099 605,629 1.4555 1.450 1.390 1.450 1.350 1.480 416,099 1.4555 5.07%
1997-07-09 0 1.380 1.380 - 1.260 1.400 3,124,417 4,128,341 1.3213 1.380 1.380 - 1.260 1.400 3,124,417 1.3213 11.29%
1997-07-08 0 1.240 1.220 1.240 1.240 1.250 150,000 186,100 1.2407 1.240 1.220 1.240 1.240 1.250 150,000 1.2407 0.00%
1997-07-07 0 1.240 1.200 1.250 1.230 1.340 1,857,635 2,346,354 1.2631 1.240 1.200 1.250 1.230 1.340 1,857,635 1.2631 3.33%
1997-07-04 0 1.200 1.130 1.200 1.080 1.220 3,928,293 4,607,408 1.1729 1.200 1.130 1.200 1.080 1.220 3,928,293 1.1729 11.11%
1997-07-03 0 1.080 1.040 1.080 1.040 1.120 3,984,746 4,323,726 1.0851 1.080 1.040 1.080 1.040 1.120 3,984,746 1.0851 -0.92%
1997-06-27 0 1.090 1.090 1.100 1.080 1.170 2,748,821 3,087,824 1.1233 1.090 1.090 1.100 1.080 1.170 2,748,821 1.1233 -0.91%
1997-06-26 0 1.100 - 1.100 1.080 1.100 300,000 326,000 1.0867 1.100 - 1.100 1.080 1.100 300,000 1.0867 0.00%
1997-06-25 0 1.100 1.060 1.100 - - 0 0 - 1.100 1.060 1.100 - - 0 - -4.35%
1997-06-24 0 1.150 1.150 1.160 1.020 1.080 544,131 565,463 1.0392 1.150 1.150 1.160 1.020 1.080 544,131 1.0392 -0.86%
1997-06-23 0 1.160 - 1.180 - - 0 0 - 1.160 - 1.180 - - 0 - 0.00%
1997-06-20 0 1.160 1.110 1.160 1.180 1.190 396,258 469,564 1.1850 1.160 1.110 1.160 1.180 1.190 396,258 1.1850 0.87%
1997-06-19 0 1.150 1.080 1.190 1.120 1.150 176,263 200,803 1.1392 1.150 1.080 1.190 1.120 1.150 176,263 1.1392 2.68%
1997-06-18 0 1.120 1.120 1.200 1.110 1.200 850,086 1,015,684 1.1948 1.120 1.120 1.200 1.110 1.200 850,086 1.1948 -3.45%
1997-06-17 0 1.160 - 1.160 - - 0 0 - 1.160 - 1.160 - - 0 - -5.69%
1997-06-16 0 1.230 - 1.230 - - 0 0 - 1.230 - 1.230 - - 0 - -1.60%
1997-06-13 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - -8.09%
1997-06-12 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - -0.73%
1997-06-11 0 1.370 - 1.370 1.410 1.560 5,226,921 7,754,092 1.4835 1.370 - 1.370 1.410 1.560 5,226,921 1.4835 -12.18%
1997-06-10 0 1.560 1.560 1.570 1.550 1.570 320,069 502,104 1.5687 1.560 1.560 1.570 1.550 1.570 320,069 1.5687 -0.64%
1997-06-06 0 1.570 - 1.570 1.570 1.580 230,087 361,526 1.5713 1.570 - 1.570 1.570 1.580 230,087 1.5713 0.64%
1997-06-05 0 1.560 - 1.580 - - 0 0 - 1.560 - 1.580 - - 0 - 0.00%
1997-06-04 0 1.560 - 1.560 - - 0 0 - 1.560 - 1.560 - - 0 - -0.64%
1997-06-03 0 1.570 1.570 1.580 - - 0 0 - 1.570 1.570 1.580 - - 0 - 1.95%
1997-06-02 0 1.540 - 1.580 - - 0 0 - 1.540 - 1.580 - - 0 - 0.00%
1997-05-30 0 1.540 1.540 1.580 1.540 1.550 228,086 351,745 1.5422 1.540 1.540 1.580 1.540 1.550 228,086 1.5422 -3.14%
1997-05-29 0 1.590 1.530 1.590 1.540 1.590 620,000 961,800 1.5513 1.590 1.530 1.590 1.540 1.590 620,000 1.5513 -2.45%
1997-05-28 0 1.630 1.590 1.630 1.590 1.630 108,131 173,395 1.6036 1.630 1.590 1.630 1.590 1.630 108,131 1.6036 2.52%
1997-05-27 0 1.590 1.580 1.590 1.600 1.600 20,000 32,000 1.6000 1.590 1.580 1.590 1.600 1.600 20,000 1.6000 -0.62%
1997-05-26 0 1.600 1.600 1.670 1.600 1.690 298,219 492,324 1.6509 1.600 1.600 1.670 1.600 1.690 298,219 1.6509 -3.03%
1997-05-23 0 1.650 1.620 1.650 1.580 1.720 658,000 1,091,040 1.6581 1.650 1.620 1.650 1.580 1.720 658,000 1.6581 10.74%
1997-05-22 0 1.490 1.490 - 1.370 1.490 154,263 218,202 1.4145 1.490 1.490 - 1.370 1.490 154,263 1.4145 2.76%
1997-05-21 0 1.450 - 1.480 1.450 1.460 586,068 850,794 1.4517 1.450 - 1.480 1.450 1.460 586,068 1.4517 -2.03%
1997-05-20 0 1.480 1.440 1.500 1.480 1.480 1,480,215 2,210,718 1.4935 1.480 1.440 1.500 1.480 1.480 1,480,215 1.4935 -1.33%
1997-05-19 0 1.500 1.500 1.510 1.500 1.520 3,760,283 5,687,696 1.5126 1.500 1.500 1.510 1.500 1.520 3,760,283 1.5126 0.00%
1997-05-16 0 1.500 - 1.530 1.500 1.500 200,702 300,983 1.4997 1.500 - 1.530 1.500 1.500 200,702 1.4997 0.67%
1997-05-15 0 1.490 1.490 1.500 1.480 1.500 954,395 1,421,725 1.4897 1.490 1.490 1.500 1.480 1.500 954,395 1.4897 -1.97%
1997-05-14 0 1.520 1.520 1.530 1.520 1.520 12,774 19,339 1.5139 1.520 1.520 1.530 1.520 1.520 12,774 1.5139 0.00%
1997-05-13 0 1.520 1.520 1.530 1.510 1.530 6,438,520 9,819,028 1.5250 1.520 1.520 1.530 1.510 1.530 6,438,520 1.5250 -1.30%
1997-05-12 0 1.540 1.500 1.550 1.520 1.550 6,752,383 10,405,376 1.5410 1.540 1.500 1.550 1.520 1.550 6,752,383 1.5410 -0.65%
1997-05-09 0 1.550 1.550 1.560 1.540 1.540 146,000 224,840 1.5400 1.550 1.550 1.560 1.540 1.540 146,000 1.5400 0.00%
1997-05-08 0 1.550 - 1.550 1.550 1.590 140,176 220,360 1.5720 1.550 - 1.550 1.550 1.590 140,176 1.5720 -3.13%
1997-05-07 0 1.600 1.600 1.610 1.570 1.610 2,852,000 4,556,280 1.5976 1.600 1.600 1.610 1.570 1.610 2,852,000 1.5976 0.63%
1997-05-06 0 1.590 1.590 1.600 1.590 1.600 420,173 670,961 1.5969 1.590 1.590 1.600 1.590 1.600 420,173 1.5969 -0.62%
1997-05-05 0 1.600 1.600 1.610 1.580 1.610 780,000 1,247,160 1.5989 1.600 1.600 1.610 1.580 1.610 780,000 1.5989 0.00%
1997-05-02 0 1.600 1.580 1.620 1.540 1.620 7,798,538 12,343,377 1.5828 1.600 1.580 1.620 1.540 1.620 7,798,538 1.5828 0.63%
1997-05-01 0 1.590 1.570 1.590 1.580 1.610 674,839 1,074,242 1.5918 1.590 1.570 1.590 1.580 1.610 674,839 1.5918 -0.62%
1997-04-30 0 1.600 1.600 1.610 1.580 1.610 1,104,000 1,775,560 1.6083 1.600 1.600 1.610 1.580 1.610 1,104,000 1.6083 0.00%
1997-04-29 0 1.600 1.590 1.610 1.600 1.610 6,552,096 10,546,368 1.6096 1.600 1.590 1.610 1.600 1.610 6,552,096 1.6096 -0.62%
1997-04-28 0 1.610 1.600 1.610 1.600 1.630 3,098,000 4,997,200 1.6130 1.610 1.600 1.610 1.600 1.630 3,098,000 1.6130 -1.23%
1997-04-25 0 1.630 1.610 1.630 1.610 1.650 3,668,430 6,006,956 1.6375 1.630 1.610 1.630 1.610 1.650 3,668,430 1.6375 0.00%
1997-04-24 0 1.630 - 1.640 1.630 1.660 1,346,350 2,219,460 1.6485 1.630 - 1.640 1.630 1.660 1,346,350 1.6485 -1.81%
1997-04-23 0 1.660 1.650 1.660 1.660 1.670 456,000 760,720 1.6682 1.660 1.650 1.660 1.660 1.670 456,000 1.6682 -0.60%
1997-04-22 0 1.670 1.660 1.680 1.670 1.700 258,000 434,100 1.6826 1.670 1.660 1.680 1.670 1.700 258,000 1.6826 -1.76%
1997-04-21 0 1.700 - 1.700 1.700 1.720 296,000 505,420 1.7075 1.700 - 1.700 1.700 1.720 296,000 1.7075 -1.16%
1997-04-18 0 1.720 1.690 1.730 1.720 1.720 200,000 344,000 1.7200 1.720 1.690 1.730 1.720 1.720 200,000 1.7200 0.00%
1997-04-17 0 1.720 1.700 1.720 - - 0 0 - 1.720 1.700 1.720 - - 0 - -1.71%
1997-04-16 0 1.750 1.720 1.750 1.750 1.750 388,000 679,000 1.7500 1.750 1.720 1.750 1.750 1.750 388,000 1.7500 -0.57%
1997-04-15 0 1.760 1.700 1.770 1.750 1.760 40,000 70,200 1.7550 1.760 1.700 1.770 1.750 1.760 40,000 1.7550 4.14%
1997-04-14 0 1.690 1.660 - 1.690 1.690 100,000 169,000 1.6900 1.690 1.660 - 1.690 1.690 100,000 1.6900 -0.59%
1997-04-11 0 1.700 1.680 1.720 1.700 1.700 20,769 35,261 1.6978 1.700 1.680 1.720 1.700 1.700 20,769 1.6978 -2.30%
1997-04-10 0 1.740 - 1.780 - - 0 0 - 1.740 - 1.780 - - 0 - 0.00%
1997-04-09 0 1.740 1.650 - - - 0 0 - 1.740 1.650 - - - 0 - 0.00%
1997-04-08 0 1.740 1.710 1.740 1.690 1.750 3,705,939 6,380,150 1.7216 1.740 1.710 1.740 1.690 1.750 3,705,939 1.7216 7.41%
1997-04-07 0 1.620 1.610 1.620 1.600 1.620 8,727,396 14,055,920 1.6106 1.620 1.610 1.620 1.600 1.620 8,727,396 1.6106 -1.82%
1997-04-04 0 1.650 1.630 1.660 1.650 1.680 673,806 1,120,283 1.6626 1.650 1.630 1.660 1.650 1.680 673,806 1.6626 -2.94%
1997-04-03 0 1.700 1.670 1.720 1.650 1.720 7,732,769 12,969,870 1.6773 1.700 1.670 1.720 1.650 1.720 7,732,769 1.6773 0.00%
1997-04-02 0 1.700 1.680 1.740 1.660 1.730 11,006,337 18,919,357 1.7190 1.700 1.680 1.740 1.660 1.730 11,006,337 1.7190 -0.58%
1997-04-01 0 1.710 1.710 1.720 1.710 1.800 1,299,483 2,262,063 1.7407 1.710 1.710 1.720 1.710 1.800 1,299,483 1.7407 -7.07%
1997-03-27 0 1.840 1.800 1.860 1.800 1.990 6,144,471 11,642,409 1.8948 1.840 1.800 1.860 1.800 1.990 6,144,471 1.8948 -3.16%
1997-03-26 0 1.900 1.900 1.910 1.890 2.000 9,147,148 17,878,062 1.9545 1.900 1.900 1.910 1.890 2.000 9,147,148 1.9545 2.15%
1997-03-25 0 1.860 1.860 1.880 1.780 1.880 6,834,320 12,643,331 1.8500 1.860 1.860 1.880 1.780 1.880 6,834,320 1.8500 6.29%
1997-03-24 0 1.750 1.730 1.760 1.500 1.790 10,410,033 17,748,524 1.7049 1.750 1.730 1.760 1.500 1.790 10,410,033 1.7049 16.67%
1997-03-21 0 1.500 1.500 1.540 1.500 1.640 3,352,805 5,333,553 1.5908 1.500 1.500 1.540 1.500 1.640 3,352,805 1.5908 -77.94%
1997-03-20 0 6.800 - 6.900 6.800 7.400 472,000 3,328,400 7.0517 6.800 - 6.900 6.800 7.400 472,000 7.0517 -8.72%
1997-03-19 0 7.450 7.400 7.500 7.400 7.550 1,140,000 8,503,200 7.4589 7.450 7.400 7.500 7.400 7.550 1,140,000 7.4589 -2.61%
1997-03-18 0 7.650 7.600 7.650 7.600 7.950 1,744,000 13,356,200 7.6584 7.650 7.600 7.650 7.600 7.950 1,744,000 7.6584 -3.77%
1997-03-17 0 7.950 7.900 7.950 7.850 8.000 1,576,000 12,383,400 7.8575 7.950 7.900 7.950 7.850 8.000 1,576,000 7.8575 -0.63%
1997-03-14 0 8.000 7.950 8.000 7.950 8.100 1,748,000 13,922,400 7.9648 8.000 7.950 8.000 7.950 8.100 1,748,000 7.9648 -2.44%
1997-03-13 0 8.200 8.150 8.200 8.100 8.300 1,928,000 15,814,800 8.2027 8.200 8.150 8.200 8.100 8.300 1,928,000 8.2027 -0.61%
1997-03-12 0 8.250 8.150 8.250 7.650 8.450 15,038,000 122,375,300 8.1377 8.250 8.150 8.250 7.650 8.450 15,038,000 8.1377 7.84%
1997-03-11 0 7.650 - 7.700 7.600 7.900 1,782,000 13,916,900 7.8097 7.650 - 7.700 7.600 7.900 1,782,000 7.8097 -1.92%
1997-03-10 0 7.800 7.700 7.900 7.750 8.150 1,064,000 8,420,600 7.9141 7.800 7.700 7.900 7.750 8.150 1,064,000 7.9141 -4.29%
1997-03-07 0 8.150 8.050 8.150 7.800 8.350 1,616,000 13,097,800 8.1051 8.150 8.050 8.150 7.800 8.350 1,616,000 8.1051 0.00%
1997-03-06 0 8.150 8.150 8.200 8.100 8.400 2,592,000 21,467,400 8.2822 8.150 8.150 8.200 8.100 8.400 2,592,000 8.2822 -1.81%
1997-03-05 0 8.300 8.200 8.300 8.300 8.500 4,052,000 33,991,800 8.3889 8.300 8.200 8.300 8.300 8.500 4,052,000 8.3889 -2.35%
1997-03-04 0 8.500 8.450 8.500 8.300 8.550 4,168,000 35,202,600 8.4459 8.500 8.450 8.500 8.300 8.550 4,168,000 8.4459 1.80%
1997-03-03 0 8.350 8.300 8.350 8.300 8.600 2,348,000 19,906,400 8.4780 8.350 8.300 8.350 8.300 8.600 2,348,000 8.4780 0.60%
1997-02-28 0 8.300 8.300 8.350 7.850 8.450 5,940,000 48,611,200 8.1837 8.300 8.300 8.350 7.850 8.450 5,940,000 8.1837 3.11%
1997-02-27 0 8.050 8.000 8.050 8.000 8.150 4,304,000 34,564,200 8.0307 8.050 8.000 8.050 8.000 8.150 4,304,000 8.0307 0.00%
1997-02-26 0 8.050 8.050 8.100 7.950 8.150 3,736,000 30,010,200 8.0327 8.050 8.050 8.100 7.950 8.150 3,736,000 8.0327 1.26%
1997-02-25 0 7.950 7.950 8.000 7.500 8.050 4,184,000 32,355,400 7.7331 7.950 7.950 8.000 7.500 8.050 4,184,000 7.7331 2.58%
1997-02-24 0 7.750 7.700 7.750 7.700 7.800 2,084,000 16,213,400 7.7799 7.750 7.700 7.750 7.700 7.800 2,084,000 7.7799 0.00%
1997-02-21 0 7.750 7.750 7.800 7.750 7.800 1,684,000 13,122,800 7.7926 7.750 7.750 7.800 7.750 7.800 1,684,000 7.7926 -0.64%
1997-02-20 0 7.800 7.750 7.850 7.500 7.900 1,836,000 14,201,800 7.7352 7.800 7.750 7.850 7.500 7.900 1,836,000 7.7352 2.63%
1997-02-19 0 7.600 7.450 7.600 7.450 7.800 3,448,000 26,239,200 7.6100 7.600 7.450 7.600 7.450 7.800 3,448,000 7.6100 -1.94%
1997-02-18 0 7.750 7.650 7.750 7.450 7.850 5,116,000 39,473,800 7.7158 7.750 7.650 7.750 7.450 7.850 5,116,000 7.7158 -1.27%
1997-02-17 0 7.850 7.850 7.900 7.850 8.050 880,000 7,005,800 7.9611 7.850 7.850 7.900 7.850 8.050 880,000 7.9611 0.00%
1997-02-14 0 7.850 7.750 8.000 7.650 8.050 5,572,000 43,661,800 7.8359 7.850 7.750 8.000 7.650 8.050 5,572,000 7.8359 -1.88%
1997-02-13 0 8.000 7.800 8.050 8.000 8.200 2,224,000 17,990,800 8.0894 8.000 7.800 8.050 8.000 8.200 2,224,000 8.0894 -2.44%
1997-02-12 0 8.200 8.150 8.250 8.200 8.400 4,348,000 32,606,600 7.4992 8.200 8.150 8.250 8.200 8.400 4,348,000 7.4992 -1.20%
1997-02-11 0 8.300 8.200 8.300 7.800 8.400 10,844,000 88,458,600 8.1574 8.300 8.200 8.300 7.800 8.400 10,844,000 8.1574 5.06%
1997-02-10 0 7.900 7.850 7.900 7.300 8.150 5,040,000 39,511,400 7.8396 7.900 7.850 7.900 7.300 8.150 5,040,000 7.8396 10.49%
1997-02-05 0 7.150 7.100 7.200 6.500 7.200 6,968,000 46,820,000 6.7193 7.150 7.100 7.200 6.500 7.200 6,968,000 6.7193 10.00%
1997-02-04 0 6.500 6.450 6.500 6.200 6.500 3,576,000 22,508,400 6.2943 6.500 6.450 6.500 6.200 6.500 3,576,000 6.2943 4.84%
1997-02-03 0 6.200 6.100 6.200 6.150 6.250 2,940,000 18,019,000 6.1289 6.200 6.100 6.200 6.150 6.250 2,940,000 6.1289 0.81%
1997-01-31 0 6.150 6.100 6.150 5.950 6.200 4,876,000 29,239,400 5.9966 6.150 6.100 6.150 5.950 6.200 4,876,000 5.9966 3.36%
1997-01-30 0 5.950 5.900 6.000 5.900 6.150 2,208,000 13,188,400 5.9730 5.950 5.900 6.000 5.900 6.150 2,208,000 5.9730 -1.65%
1997-01-29 0 6.050 6.050 6.100 5.950 6.200 6,212,000 37,104,000 5.9730 6.050 6.050 6.100 5.950 6.200 6,212,000 5.9730 0.83%
1997-01-28 0 6.000 5.900 6.000 5.850 6.000 1,636,000 9,669,800 5.9106 6.000 5.900 6.000 5.850 6.000 1,636,000 5.9106 0.00%
1997-01-27 0 6.000 5.900 6.000 5.950 6.150 2,816,000 17,049,000 6.0543 6.000 5.900 6.000 5.950 6.150 2,816,000 6.0543 1.69%
1997-01-24 0 5.900 5.850 5.900 5.500 6.000 4,904,000 28,428,800 5.7971 5.900 5.850 5.900 5.500 6.000 4,904,000 5.7971 7.27%
1997-01-23 0 5.500 5.500 5.550 5.450 5.500 1,304,000 7,157,200 5.4887 5.500 5.500 5.550 5.450 5.500 1,304,000 5.4887 -1.79%
1997-01-22 0 5.600 5.500 5.600 5.550 5.800 2,344,000 13,086,200 5.5828 5.600 5.500 5.600 5.550 5.800 2,344,000 5.5828 0.90%
1997-01-21 0 5.550 5.500 5.550 5.400 5.700 6,788,000 37,425,800 5.5135 5.550 5.500 5.550 5.400 5.700 6,788,000 5.5135 -0.89%
1997-01-20 0 5.600 5.750 5.850 5.600 6.000 7,836,000 46,006,600 5.8712 5.600 5.750 5.850 5.600 6.000 7,836,000 5.8712 -5.88%
1997-01-17 0 5.950 5.900 6.000 5.900 6.050 3,732,000 22,331,800 5.9839 5.950 5.900 6.000 5.900 6.050 3,732,000 5.9839 0.00%
1997-01-16 0 5.950 5.850 6.000 5.900 6.050 4,852,000 28,999,000 5.9767 5.950 5.850 6.000 5.900 6.050 4,852,000 5.9767 -0.83%
1997-01-15 0 6.000 5.950 6.000 5.650 6.100 5,604,000 32,779,600 5.8493 6.000 5.950 6.000 5.650 6.100 5,604,000 5.8493 5.26%
1997-01-14 0 5.700 5.700 5.750 5.600 6.050 6,212,000 36,188,400 5.8256 5.700 5.700 5.750 5.600 6.050 6,212,000 5.8256 3.64%
1997-01-13 0 5.500 5.500 5.550 4.950 5.600 10,072,000 51,665,700 5.1296 5.500 5.500 5.550 4.950 5.600 10,072,000 5.1296 13.99%
1997-01-10 0 4.825 4.825 4.850 4.500 4.950 5,500,000 25,515,500 4.6392 4.825 4.825 4.850 4.500 4.950 5,500,000 4.6392 7.82%
1997-01-09 0 4.475 4.475 4.500 4.375 4.550 2,796,000 12,485,800 4.4656 4.475 4.475 4.500 4.375 4.550 2,796,000 4.4656 1.70%
1997-01-08 0 4.400 4.375 4.400 4.250 4.425 4,540,000 19,811,300 4.3637 4.400 4.375 4.400 4.250 4.425 4,540,000 4.3637 2.92%
1997-01-07 0 4.275 4.250 4.275 4.050 4.300 5,916,000 24,475,900 4.1372 4.275 4.250 4.275 4.050 4.300 5,916,000 4.1372 5.56%
1997-01-06 0 4.050 4.025 4.075 4.025 4.100 7,768,000 31,436,600 4.0469 4.050 4.025 4.075 4.025 4.100 7,768,000 4.0469 1.25%
1997-01-03 0 4.000 4.000 4.025 3.875 4.200 7,936,000 31,634,800 3.9862 4.000 4.000 4.025 3.875 4.200 7,936,000 3.9862 2.56%
1997-01-02 0 3.900 3.850 3.900 3.600 3.950 4,140,000 15,864,700 3.8321 3.900 3.850 3.900 3.600 3.950 4,140,000 3.8321 6.85%
1996-12-31 0 3.650 3.600 3.650 3.600 3.800 2,128,000 7,762,900 3.6480 3.650 3.600 3.650 3.600 3.800 2,128,000 3.6480 -1.35%
1996-12-30 0 3.700 3.675 3.700 3.575 3.750 4,100,000 14,946,900 3.6456 3.700 3.675 3.700 3.575 3.750 4,100,000 3.6456 4.23%
1996-12-27 0 3.550 3.550 3.575 3.500 3.600 1,740,000 6,172,900 3.5476 3.550 3.550 3.575 3.500 3.600 1,740,000 3.5476 3.65%
1996-12-24 0 3.425 3.400 3.425 3.250 3.425 2,228,000 7,460,000 3.3483 3.425 3.400 3.425 3.250 3.425 2,228,000 3.3483 5.38%
1996-12-23 0 3.250 3.225 3.250 3.100 3.250 3,678,000 11,668,000 3.1724 3.250 3.225 3.250 3.100 3.250 3,678,000 3.1724 5.69%
1996-12-20 0 3.075 3.075 3.100 3.050 3.150 4,540,000 14,098,700 3.1054 3.075 3.075 3.100 3.050 3.150 4,540,000 3.1054 0.82%
1996-12-19 0 3.050 3.000 3.075 3.025 3.150 4,120,000 12,720,600 3.0875 3.050 3.000 3.075 3.025 3.150 4,120,000 3.0875 -1.61%
1996-12-18 0 3.100 3.100 3.125 3.025 3.150 7,728,000 23,763,100 3.0749 3.100 3.100 3.125 3.025 3.150 7,728,000 3.0749 2.48%
1996-12-17 0 3.025 3.025 3.050 3.000 3.075 4,610,000 13,972,200 3.0308 3.025 3.025 3.050 3.000 3.075 4,610,000 3.0308 0.83%
1996-12-16 0 3.000 3.000 3.025 2.975 3.025 3,752,000 11,263,200 3.0019 3.000 3.000 3.025 2.975 3.025 3,752,000 3.0019 0.84%
1996-12-13 0 2.975 2.975 3.000 2.950 3.025 7,304,000 21,839,000 2.9900 2.975 2.975 3.000 2.950 3.025 7,304,000 2.9900 -0.83%
1996-12-12 0 3.000 3.000 3.025 2.875 3.025 5,616,000 16,570,200 2.9505 3.000 3.000 3.025 2.875 3.025 5,616,000 2.9505 2.56%
1996-12-11 0 2.925 2.925 2.950 2.875 3.000 10,804,000 31,887,700 2.9515 2.925 2.925 2.950 2.875 3.000 10,804,000 2.9515 -1.68%
1996-12-10 0 2.975 2.950 3.000 2.775 3.000 10,144,000 29,293,500 2.8878 2.975 2.950 3.000 2.775 3.000 10,144,000 2.8878 7.21%
1996-12-09 0 2.775 2.750 2.775 2.650 2.775 3,856,000 10,584,800 2.7450 2.775 2.750 2.775 2.650 2.775 3,856,000 2.7450 5.71%
1996-12-06 0 2.625 2.625 2.650 2.575 2.775 6,068,000 16,380,400 2.6995 2.625 2.625 2.650 2.575 2.775 6,068,000 2.6995 -2.78%
1996-12-05 0 2.700 2.700 2.725 2.700 2.725 3,384,000 9,120,100 2.6951 2.700 2.700 2.725 2.700 2.725 3,384,000 2.6951 0.00%
1996-12-04 0 2.700 2.700 2.725 2.675 2.700 5,172,000 13,896,300 2.6868 2.700 2.700 2.725 2.675 2.700 5,172,000 2.6868 0.93%
1996-12-03 0 2.675 2.650 2.675 2.675 2.700 4,628,000 12,397,200 2.6787 2.675 2.650 2.675 2.675 2.700 4,628,000 2.6787 0.94%
1996-12-02 0 2.650 2.650 2.675 2.550 2.700 7,080,000 18,626,000 2.6308 2.650 2.650 2.675 2.550 2.700 7,080,000 2.6308 6.00%
1996-11-29 0 2.500 2.475 2.500 2.500 2.625 2,872,000 7,337,900 2.5550 2.500 2.475 2.500 2.500 2.625 2,872,000 2.5550 -4.76%
1996-11-28 0 2.625 2.625 2.650 2.600 2.650 3,076,000 8,043,500 2.6149 2.625 2.625 2.650 2.600 2.650 3,076,000 2.6149 -0.94%
1996-11-27 0 2.650 2.650 2.675 2.500 2.675 4,624,000 12,043,600 2.6046 2.650 2.650 2.675 2.500 2.675 4,624,000 2.6046 4.95%
1996-11-26 0 2.525 2.525 2.550 2.525 2.675 728,000 1,868,700 2.5669 2.525 2.525 2.550 2.525 2.675 728,000 2.5669 -3.81%
1996-11-25 0 2.625 2.600 2.625 2.600 2.675 1,140,000 2,997,500 2.6294 2.625 2.600 2.625 2.600 2.675 1,140,000 2.6294 -1.87%
1996-11-22 0 2.675 2.675 2.700 2.650 2.725 3,796,000 10,153,300 2.6747 2.675 2.675 2.700 2.650 2.725 3,796,000 2.6747 1.90%
1996-11-21 0 2.625 2.625 2.650 2.575 2.675 1,228,000 3,248,600 2.6454 2.625 2.625 2.650 2.575 2.675 1,228,000 2.6454 -0.94%
1996-11-20 0 2.650 2.625 2.675 2.575 2.725 5,196,000 13,851,900 2.6659 2.650 2.625 2.675 2.575 2.725 5,196,000 2.6659 2.91%
1996-11-19 0 2.575 2.550 2.575 2.500 2.575 2,696,000 6,861,900 2.5452 2.575 2.550 2.575 2.500 2.575 2,696,000 2.5452 1.98%
1996-11-18 0 2.525 2.525 2.550 2.525 2.600 5,326,000 13,515,100 2.5376 2.525 2.525 2.550 2.525 2.600 5,326,000 2.5376 -1.94%
1996-11-15 0 2.575 2.550 2.575 2.550 2.700 6,144,000 16,093,800 2.6194 2.575 2.550 2.575 2.550 2.700 6,144,000 2.6194 -3.74%
1996-11-14 0 2.675 2.650 2.675 2.600 2.775 6,924,000 18,400,200 2.6575 2.675 2.650 2.675 2.600 2.775 6,924,000 2.6575 0.94%
1996-11-13 0 2.650 2.650 2.675 2.600 2.775 10,248,000 27,440,600 2.6777 2.650 2.650 2.675 2.600 2.775 10,248,000 2.6777 -3.64%
1996-11-12 0 2.750 2.725 2.750 2.425 3.000 81,632,000 157,424,100 1.9285 2.750 2.725 2.750 2.425 3.000 81,632,000 1.9285

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top