Hanergy Thin Film Power Group Limited: Wrnt due 1998-01-27

Exchange Code Listed Last trade Delisted
HK Main 00664  1996-01-29  1998-01-21  1998-02-02
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1998-01-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-01-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-01-23 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-01-22 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-01-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-01-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-01-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-01-16 0 0.010 - 0.010 0.010 0.010 1,050,000 10,500 0.0100 0.010 - 0.010 0.010 0.010 1,050,000 0.0100 0.00%
1998-01-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-01-14 0 0.010 - 0.020 0.010 0.010 1,110,000 11,100 0.0100 0.010 - 0.020 0.010 0.010 1,110,000 0.0100 0.00%
1998-01-13 0 0.010 - 0.010 0.010 0.010 1,150,000 11,500 0.0100 0.010 - 0.010 0.010 0.010 1,150,000 0.0100 0.00%
1998-01-12 0 0.010 - 0.010 0.010 0.010 240,000 2,400 0.0100 0.010 - 0.010 0.010 0.010 240,000 0.0100 0.00%
1998-01-09 0 0.010 0.010 0.012 0.010 0.010 410,000 4,100 0.0100 0.010 0.010 0.012 0.010 0.010 410,000 0.0100 0.00%
1998-01-08 0 0.010 0.010 0.011 0.010 0.010 130,000 1,300 0.0100 0.010 0.010 0.011 0.010 0.010 130,000 0.0100 0.00%
1998-01-07 0 0.010 0.010 0.020 0.010 0.010 1,240,000 12,400 0.0100 0.010 0.010 0.020 0.010 0.010 1,240,000 0.0100 -9.09%
1998-01-06 0 0.011 0.011 0.014 0.010 0.011 1,160,000 12,100 0.0104 0.011 0.011 0.014 0.010 0.011 1,160,000 0.0104 -8.33%
1998-01-05 0 0.012 0.012 0.018 0.012 0.012 240,000 2,880 0.0120 0.012 0.012 0.018 0.012 0.012 240,000 0.0120 -33.33%
1998-01-02 0 0.018 0.018 0.025 0.018 0.025 1,170,000 27,760 0.0237 0.018 0.018 0.025 0.018 0.025 1,170,000 0.0237 -30.77%
1997-12-31 0 0.026 - 0.036 0.026 0.033 200,000 5,810 0.0291 0.026 - 0.036 0.026 0.033 200,000 0.0291 -27.78%
1997-12-30 0 0.036 0.036 0.040 0.036 0.042 140,000 5,640 0.0403 0.036 0.036 0.040 0.036 0.042 140,000 0.0403 -21.74%
1997-12-29 0 0.046 0.042 0.056 0.046 0.054 250,000 12,700 0.0508 0.046 0.042 0.056 0.046 0.054 250,000 0.0508 -20.69%
1997-12-24 0 0.058 - 0.058 0.058 0.066 250,000 15,100 0.0604 0.058 - 0.058 0.058 0.066 250,000 0.0604 -17.14%
1997-12-23 0 0.070 - 0.072 0.070 0.080 260,000 19,600 0.0754 0.070 - 0.072 0.070 0.080 260,000 0.0754 -14.63%
1997-12-22 0 0.082 0.082 0.090 0.082 0.090 130,000 11,260 0.0866 0.082 0.082 0.090 0.082 0.090 130,000 0.0866 -14.58%
1997-12-19 0 0.096 - 0.096 - - 0 0 - 0.096 - 0.096 - - 0 - -2.04%
1997-12-18 0 0.098 0.096 0.099 0.096 0.100 630,000 61,680 0.0979 0.098 0.096 0.099 0.096 0.100 630,000 0.0979 -2.00%
1997-12-17 0 0.100 0.096 0.100 0.100 0.100 360,000 36,000 0.1000 0.100 0.096 0.100 0.100 0.100 360,000 0.1000 2.04%
1997-12-16 0 0.098 0.097 0.102 0.098 0.098 140,000 13,720 0.0980 0.098 0.097 0.102 0.098 0.098 140,000 0.0980 -2.00%
1997-12-15 0 0.100 0.096 0.106 0.100 0.100 150,000 15,000 0.1000 0.100 0.096 0.106 0.100 0.100 150,000 0.1000 -5.66%
1997-12-12 0 0.106 0.096 - 0.098 0.106 700,000 70,900 0.1013 0.106 0.096 - 0.098 0.106 700,000 0.1013 0.00%
1997-12-11 0 0.106 0.103 0.117 0.106 0.122 260,000 30,280 0.1165 0.106 0.103 0.117 0.106 0.122 260,000 0.1165 -15.87%
1997-12-10 0 0.126 0.101 - - - 0 0 - 0.126 0.101 - - - 0 - 0.00%
1997-12-09 0 0.126 - 0.130 0.126 0.130 300,000 38,200 0.1273 0.126 - 0.130 0.126 0.130 300,000 0.1273 -8.70%
1997-12-08 0 0.138 0.130 0.138 0.130 0.138 660,000 89,000 0.1348 0.138 0.130 0.138 0.130 0.138 660,000 0.1348 -1.43%
1997-12-05 0 0.140 - 0.144 0.130 0.140 910,000 122,400 0.1345 0.140 - 0.144 0.130 0.140 910,000 0.1345 -3.45%
1997-12-04 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - -8.23%
1997-12-03 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -0.63%
1997-12-02 0 0.159 - 0.159 0.160 0.160 200,000 32,000 0.1600 0.159 - 0.159 0.160 0.160 200,000 0.1600 -0.63%
1997-12-01 0 0.160 - 0.160 0.164 0.168 200,000 33,200 0.1660 0.160 - 0.160 0.164 0.168 200,000 0.1660 0.00%
1997-11-28 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1997-11-27 0 0.160 - 0.164 0.160 0.164 150,000 24,200 0.1613 0.160 - 0.164 0.160 0.164 150,000 0.1613 0.00%
1997-11-26 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 14.29%
1997-11-25 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1997-11-24 0 0.140 - - 0.140 0.140 60,000 8,400 0.1400 0.140 - - 0.140 0.140 60,000 0.1400 0.00%
1997-11-21 0 0.140 0.115 0.220 0.100 0.140 100,000 12,000 0.1200 0.140 0.115 0.220 0.100 0.140 100,000 0.1200 -36.36%
1997-11-20 0 0.220 0.111 0.220 - - 0 0 - 0.220 0.111 0.220 - - 0 - 0.00%
1997-11-19 0 0.220 0.130 0.220 - - 0 0 - 0.220 0.130 0.220 - - 0 - 0.00%
1997-11-18 0 0.220 0.216 0.220 0.216 0.220 30,000 6,520 0.2173 0.220 0.216 0.220 0.216 0.220 30,000 0.2173 0.00%
1997-11-17 0 0.220 - 0.220 0.220 0.228 820,000 182,020 0.2220 0.220 - 0.220 0.220 0.228 820,000 0.2220 0.00%
1997-11-14 0 0.220 0.216 0.220 0.220 0.220 100,000 22,000 0.2200 0.220 0.216 0.220 0.220 0.220 100,000 0.2200 -8.33%
1997-11-13 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
1997-11-12 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1997-11-11 0 0.245 0.240 0.245 0.240 0.245 110,000 26,750 0.2432 0.245 0.240 0.245 0.240 0.245 110,000 0.2432 -1.21%
1997-11-10 0 0.248 - 0.270 0.248 0.260 180,000 44,880 0.2493 0.248 - 0.270 0.248 0.260 180,000 0.2493 -8.15%
1997-11-07 0 0.270 - - 0.246 0.270 720,000 185,460 0.2576 0.270 - - 0.246 0.270 720,000 0.2576 0.00%
1997-11-06 0 0.270 0.270 - 0.250 0.270 320,000 81,600 0.2550 0.270 0.270 - 0.250 0.270 320,000 0.2550 35.00%
1997-11-05 0 0.200 0.196 - 0.200 0.200 470,000 94,000 0.2000 0.200 0.196 - 0.200 0.200 470,000 0.2000 -6.54%
1997-11-04 0 0.214 - 0.216 - - 110,000 23,540 0.2140 0.214 - 0.216 - - 110,000 0.2140 0.00%
1997-11-03 0 0.214 - 0.218 0.214 0.214 50,000 10,700 0.2140 0.214 - 0.218 0.214 0.214 50,000 0.2140 1.90%
1997-10-31 0 0.210 - 0.230 0.210 0.230 200,000 44,800 0.2240 0.210 - 0.230 0.210 0.230 200,000 0.2240 -8.70%
1997-10-30 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1997-10-29 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -2.54%
1997-10-28 0 0.236 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
1997-10-27 0 0.236 - 0.240 - - 0 0 - 0.236 - 0.240 - - 0 - 0.00%
1997-10-24 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
1997-10-23 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - -1.67%
1997-10-22 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1997-10-21 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1997-10-20 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -11.11%
1997-10-17 0 0.270 - - 0.270 0.270 30,000 8,100 0.2700 0.270 - - 0.270 0.270 30,000 0.2700 8.00%
1997-10-16 0 0.250 0.260 0.280 0.250 0.280 140,000 36,800 0.2629 0.250 0.260 0.280 0.250 0.280 140,000 0.2629 -10.71%
1997-10-15 0 0.280 - 0.300 0.280 0.280 100,000 28,000 0.2800 0.280 - 0.300 0.280 0.280 100,000 0.2800 -26.32%
1997-10-14 0 0.380 - 0.400 0.380 0.400 150,000 59,300 0.3953 0.380 - 0.400 0.380 0.400 150,000 0.3953 -17.39%
1997-10-13 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -8.00%
1997-10-09 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -1.96%
1997-10-08 0 0.510 0.490 0.530 0.510 0.530 70,000 36,500 0.5214 0.510 0.490 0.530 0.510 0.530 70,000 0.5214 -15.00%
1997-10-07 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
1997-10-06 0 0.600 - 0.610 0.600 0.600 60,000 36,000 0.6000 0.600 - 0.610 0.600 0.600 60,000 0.6000 0.00%
1997-10-03 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
1997-09-30 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
1997-09-29 0 0.600 - 0.600 0.590 0.600 170,000 101,500 0.5971 0.600 - 0.600 0.590 0.600 170,000 0.5971 -3.23%
1997-09-26 0 0.620 - 0.660 - - 0 0 - 0.620 - 0.660 - - 0 - 0.00%
1997-09-25 0 0.620 - 0.620 0.620 0.620 120,000 74,400 0.6200 0.620 - 0.620 0.620 0.620 120,000 0.6200 1.64%
1997-09-24 0 0.610 0.580 - - - 0 0 - 0.610 0.580 - - - 0 - 0.00%
1997-09-23 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
1997-09-22 0 0.610 - 0.650 0.610 0.660 220,000 143,800 0.6536 0.610 - 0.650 0.610 0.660 220,000 0.6536 -10.29%
1997-09-19 0 0.680 0.660 0.680 0.680 0.720 330,000 232,600 0.7048 0.680 0.660 0.680 0.680 0.720 330,000 0.7048 -2.86%
1997-09-18 0 0.700 0.680 0.730 0.680 0.740 1,670,000 1,192,800 0.7143 0.700 0.680 0.730 0.680 0.740 1,670,000 0.7143 11.11%
1997-09-16 0 0.630 0.610 0.710 0.630 0.680 220,000 143,800 0.6536 0.630 0.610 0.710 0.630 0.680 220,000 0.6536 -10.00%
1997-09-15 0 0.700 0.700 0.710 0.670 0.740 810,000 569,800 0.7035 0.700 0.700 0.710 0.670 0.740 810,000 0.7035 -5.41%
1997-09-12 0 0.740 0.720 0.770 0.700 0.800 3,872,400 2,888,740 0.7460 0.740 0.720 0.770 0.700 0.800 3,872,400 0.7460 7.25%
1997-09-11 0 0.690 0.670 0.690 0.500 0.750 3,098,400 2,083,576 0.6725 0.690 0.670 0.690 0.500 0.750 3,098,400 0.6725 27.78%
1997-09-10 0 0.540 0.540 0.560 0.540 0.580 450,000 252,000 0.5600 0.540 0.540 0.560 0.540 0.580 450,000 0.5600 0.00%
1997-09-09 0 0.540 0.480 0.540 0.480 0.540 320,000 160,800 0.5025 0.540 0.480 0.540 0.480 0.540 320,000 0.5025 17.39%
1997-09-08 0 0.460 0.460 - 0.460 0.460 140,000 64,400 0.4600 0.460 0.460 - 0.460 0.460 140,000 0.4600 12.20%
1997-09-05 0 0.410 0.400 - 0.400 0.410 450,000 182,700 0.4060 0.410 0.400 - 0.400 0.410 450,000 0.4060 2.50%
1997-09-04 0 0.400 - 0.420 0.400 0.460 400,000 172,000 0.4300 0.400 - 0.420 0.400 0.460 400,000 0.4300 -16.67%
1997-09-03 0 0.480 0.480 - 0.480 0.480 20,000 9,600 0.4800 0.480 0.480 - 0.480 0.480 20,000 0.4800 -7.69%
1997-09-02 0 0.520 - 0.520 0.530 0.530 100,000 53,000 0.5300 0.520 - 0.520 0.530 0.530 100,000 0.5300 -1.89%
1997-09-01 0 0.530 - 0.580 0.530 0.540 430,000 229,600 0.5340 0.530 - 0.580 0.530 0.540 430,000 0.5340 1.92%
1997-08-29 0 0.520 0.520 - 0.520 0.520 70,000 36,400 0.5200 0.520 0.520 - 0.520 0.520 70,000 0.5200 -5.45%
1997-08-28 0 0.550 0.540 0.590 0.550 0.550 200,000 110,000 0.5500 0.550 0.540 0.590 0.550 0.550 200,000 0.5500 1.85%
1997-08-27 0 0.540 0.540 0.600 0.540 0.560 230,000 128,200 0.5574 0.540 0.540 0.600 0.540 0.560 230,000 0.5574 -5.26%
1997-08-26 0 0.570 0.570 0.580 0.570 0.600 870,000 510,600 0.5869 0.570 0.570 0.580 0.570 0.600 870,000 0.5869 -1.72%
1997-08-25 0 0.580 0.570 0.610 0.580 0.580 50,000 29,000 0.5800 0.580 0.570 0.610 0.580 0.580 50,000 0.5800 7.41%
1997-08-22 0 0.540 0.550 0.600 0.540 0.560 510,000 280,700 0.5504 0.540 0.550 0.600 0.540 0.560 510,000 0.5504 -6.90%
1997-08-21 0 0.580 0.580 0.620 0.580 0.650 650,000 402,200 0.6188 0.580 0.580 0.620 0.580 0.650 650,000 0.6188 -9.38%
1997-08-20 0 0.640 0.610 0.640 0.600 0.640 790,000 486,700 0.6161 0.640 0.610 0.640 0.600 0.640 790,000 0.6161 16.36%
1997-08-19 0 0.550 0.530 0.550 0.530 0.600 1,550,000 866,000 0.5587 0.550 0.530 0.550 0.530 0.600 1,550,000 0.5587 -9.84%
1997-08-15 0 0.610 0.600 0.610 0.590 0.650 2,040,000 1,264,300 0.6198 0.610 0.600 0.610 0.590 0.650 2,040,000 0.6198 19.61%
1997-08-14 0 0.510 0.510 0.550 0.510 0.550 570,000 291,900 0.5121 0.510 0.510 0.550 0.510 0.550 570,000 0.5121 2.00%
1997-08-13 0 0.500 0.500 0.540 0.470 0.550 940,000 459,500 0.4888 0.500 0.500 0.540 0.470 0.550 940,000 0.4888 -7.41%
1997-08-12 0 0.540 0.500 0.540 0.540 0.590 1,400,000 807,500 0.5768 0.540 0.500 0.540 0.540 0.590 1,400,000 0.5768 -6.90%
1997-08-11 0 0.580 0.540 0.580 0.540 0.600 760,000 446,600 0.5876 0.580 0.540 0.580 0.540 0.600 760,000 0.5876 -4.92%
1997-08-08 0 0.610 0.600 0.630 0.590 0.760 1,970,000 1,252,100 0.6356 0.610 0.600 0.630 0.590 0.760 1,970,000 0.6356 -21.79%
1997-08-07 0 0.780 0.780 0.800 0.700 0.900 6,380,000 5,017,540 0.7864 0.780 0.780 0.800 0.700 0.900 6,380,000 0.7864 30.00%
1997-08-06 1 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1997-08-05 0 0.600 0.590 0.600 0.430 0.640 9,851,200 5,096,384 0.5173 0.600 0.590 0.600 0.430 0.640 9,851,200 0.5173 42.86%
1997-08-04 0 0.420 0.405 0.420 0.360 0.420 2,136,400 860,820 0.4029 0.420 0.405 0.420 0.360 0.420 2,136,400 0.4029 13.51%
1997-08-01 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
1997-07-31 0 0.370 - 0.380 0.370 0.370 400,000 148,000 0.3700 0.370 - 0.380 0.370 0.370 400,000 0.3700 -2.63%
1997-07-30 0 0.380 - 0.380 0.380 0.380 170,000 64,600 0.3800 0.380 - 0.380 0.380 0.380 170,000 0.3800 2.70%
1997-07-29 0 0.370 0.360 0.380 0.360 0.370 276,800 101,240 0.3658 0.370 0.360 0.380 0.360 0.370 276,800 0.3658 -2.63%
1997-07-28 0 0.380 0.370 0.380 0.330 0.420 1,800,000 685,600 0.3809 0.380 0.370 0.380 0.330 0.420 1,800,000 0.3809 18.75%
1997-07-25 0 0.320 0.315 0.340 0.310 0.320 340,000 108,100 0.3179 0.320 0.315 0.340 0.310 0.320 340,000 0.3179 -3.03%
1997-07-24 0 0.330 - 0.330 - - 6,000 1,500 0.2500 0.330 - 0.330 - - 6,000 0.2500 0.00%
1997-07-23 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -4.35%
1997-07-22 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1997-07-21 0 0.345 - - 0.340 0.345 460,000 157,150 0.3416 0.345 - - 0.340 0.345 460,000 0.3416 4.55%
1997-07-18 0 0.330 0.310 0.330 0.310 0.330 145,200 45,596 0.3140 0.330 0.310 0.330 0.310 0.330 145,200 0.3140 6.45%
1997-07-17 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
1997-07-16 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-07-15 0 0.310 - - 0.310 0.310 100,000 31,000 0.3100 0.310 - - 0.310 0.310 100,000 0.3100 0.00%
1997-07-14 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1997-07-11 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-07-10 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-07-09 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-07-08 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-07-07 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-07-04 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1997-07-03 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -1.59%
1997-06-27 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1997-06-26 0 0.315 - 0.320 - - 0 0 - 0.315 - 0.320 - - 0 - 0.00%
1997-06-25 0 0.315 - 0.315 0.310 0.320 210,000 65,700 0.3129 0.315 - 0.315 0.310 0.320 210,000 0.3129 3.28%
1997-06-24 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
1997-06-23 0 0.305 - 0.310 - - 0 0 - 0.305 - 0.310 - - 0 - 0.00%
1997-06-20 0 0.305 - 0.310 - - 0 0 - 0.305 - 0.310 - - 0 - 0.00%
1997-06-19 0 0.305 - 0.310 0.305 0.310 700,000 216,000 0.3086 0.305 - 0.310 0.305 0.310 700,000 0.3086 -1.61%
1997-06-18 0 0.310 0.310 0.320 0.300 0.310 611,600 187,552 0.3067 0.310 0.310 0.320 0.300 0.310 611,600 0.3067 1.64%
1997-06-17 0 0.305 0.300 0.305 0.305 0.305 304,000 92,620 0.3047 0.305 0.300 0.305 0.305 0.305 304,000 0.3047 0.00%
1997-06-16 0 0.305 0.300 0.310 0.305 0.310 340,000 103,850 0.3054 0.305 0.300 0.310 0.305 0.310 340,000 0.3054 -1.61%
1997-06-13 0 0.310 0.300 0.310 0.300 0.310 200,000 61,000 0.3050 0.310 0.300 0.310 0.300 0.310 200,000 0.3050 6.90%
1997-06-12 0 0.290 0.290 0.310 0.290 0.320 814,000 249,860 0.3070 0.290 0.290 0.310 0.290 0.320 814,000 0.3070 3.57%
1997-06-11 0 0.280 0.280 0.300 0.280 0.300 250,000 74,000 0.2960 0.280 0.280 0.300 0.280 0.300 250,000 0.2960 -6.67%
1997-06-10 0 0.300 0.280 0.300 0.300 0.300 100,000 30,000 0.3000 0.300 0.280 0.300 0.300 0.300 100,000 0.3000 0.00%
1997-06-06 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-06-05 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
1997-06-04 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1997-06-03 0 0.300 - 0.320 0.300 0.300 50,000 15,000 0.3000 0.300 - 0.320 0.300 0.300 50,000 0.3000 0.00%
1997-06-02 0 0.300 0.300 0.320 0.280 0.300 150,000 44,400 0.2960 0.300 0.300 0.320 0.280 0.300 150,000 0.2960 -11.76%
1997-05-30 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1997-05-29 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-05-28 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-05-27 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1997-05-26 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1997-05-23 0 0.340 - 0.355 - - 0 0 - 0.340 - 0.355 - - 0 - 0.00%
1997-05-22 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1997-05-21 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1997-05-20 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1997-05-19 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-05-16 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-05-15 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1997-05-14 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -2.86%
1997-05-13 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1997-05-12 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
1997-05-09 0 0.350 - 0.350 0.340 0.380 830,000 298,400 0.3595 0.350 - 0.350 0.340 0.380 830,000 0.3595 -2.78%
1997-05-08 0 0.360 0.340 0.360 0.320 0.360 760,000 260,400 0.3426 0.360 0.340 0.360 0.320 0.360 760,000 0.3426 20.00%
1997-05-07 0 0.300 0.300 0.320 0.300 0.300 150,000 45,000 0.3000 0.300 0.300 0.320 0.300 0.300 150,000 0.3000 -3.23%
1997-05-06 0 0.310 - 0.325 - - 0 0 - 0.310 - 0.325 - - 0 - 0.00%
1997-05-05 0 0.310 0.310 0.330 0.300 0.320 152,400 46,828 0.3073 0.310 0.310 0.330 0.300 0.320 152,400 0.3073 -6.06%
1997-05-02 0 0.330 - 0.335 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
1997-05-01 0 0.330 - 0.340 - - 0 0 - 0.330 - 0.340 - - 0 - 0.00%
1997-04-30 0 0.330 - 0.340 - - 0 0 - 0.330 - 0.340 - - 0 - 0.00%
1997-04-29 0 0.330 - 0.335 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
1997-04-28 0 0.330 0.330 0.335 0.300 0.330 150,000 46,500 0.3100 0.330 0.330 0.335 0.300 0.330 150,000 0.3100 4.76%
1997-04-25 0 0.315 - 0.325 0.315 0.335 100,000 32,500 0.3250 0.315 - 0.325 0.315 0.335 100,000 0.3250 -7.35%
1997-04-24 0 0.340 0.340 0.360 0.340 0.340 80,000 27,200 0.3400 0.340 0.340 0.360 0.340 0.340 80,000 0.3400 0.00%
1997-04-23 0 0.340 0.335 0.350 0.340 0.350 250,000 85,500 0.3420 0.340 0.335 0.350 0.340 0.350 250,000 0.3420 -2.86%
1997-04-22 0 0.350 0.335 0.375 0.345 0.370 964,000 341,050 0.3538 0.350 0.335 0.375 0.345 0.370 964,000 0.3538 6.06%
1997-04-21 0 0.330 0.320 0.330 0.330 0.350 590,000 198,250 0.3360 0.330 0.320 0.330 0.330 0.350 590,000 0.3360 -4.35%
1997-04-18 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1997-04-17 0 0.345 0.340 0.350 0.330 0.360 1,080,000 372,350 0.3448 0.345 0.340 0.350 0.330 0.360 1,080,000 0.3448 11.29%
1997-04-16 0 0.310 0.300 0.330 0.270 0.310 370,000 109,700 0.2965 0.310 0.300 0.330 0.270 0.310 370,000 0.2965 14.81%
1997-04-15 0 0.270 0.260 - - - 0 0 - 0.270 0.260 - - - 0 - 0.00%
1997-04-14 0 0.270 0.265 - - - 0 0 - 0.270 0.265 - - - 0 - 0.00%
1997-04-11 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
1997-04-10 0 0.270 0.260 - - - 0 0 - 0.270 0.260 - - - 0 - 0.00%
1997-04-09 0 0.270 0.270 - 0.270 0.270 270,000 72,900 0.2700 0.270 0.270 - 0.270 0.270 270,000 0.2700 0.00%
1997-04-08 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
1997-04-07 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 3.85%
1997-04-04 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
1997-04-03 0 0.260 - 0.260 0.260 0.270 300,000 79,000 0.2633 0.260 - 0.260 0.260 0.270 300,000 0.2633 0.00%
1997-04-02 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 4.00%
1997-04-01 0 0.250 - - 0.250 0.250 100,000 25,000 0.2500 0.250 - - 0.250 0.250 100,000 0.2500 -10.71%
1997-03-27 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1997-03-26 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
1997-03-25 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
1997-03-24 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
1997-03-21 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
1997-03-20 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
1997-03-19 0 0.280 0.270 - - - 100,000 27,500 0.2750 0.280 0.270 - - - 100,000 0.2750 0.00%
1997-03-18 0 0.280 - - 0.280 0.290 250,000 71,000 0.2840 0.280 - - 0.280 0.290 250,000 0.2840 -3.45%
1997-03-17 0 0.290 0.290 0.310 0.290 0.290 50,000 14,500 0.2900 0.290 0.290 0.310 0.290 0.290 50,000 0.2900 -6.45%
1997-03-14 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-03-13 0 0.310 0.310 - 0.310 0.320 260,000 81,900 0.3150 0.310 0.310 - 0.310 0.320 260,000 0.3150 -8.82%
1997-03-12 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
1997-03-11 0 0.340 0.340 0.350 0.340 0.345 190,000 65,100 0.3426 0.340 0.340 0.350 0.340 0.345 190,000 0.3426 0.00%
1997-03-10 0 0.340 0.320 0.340 0.340 0.340 150,000 51,000 0.3400 0.340 0.320 0.340 0.340 0.340 150,000 0.3400 -2.86%
1997-03-07 0 0.350 - 0.355 - - 0 0 - 0.350 - 0.355 - - 0 - 0.00%
1997-03-06 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1997-03-05 0 0.350 0.340 0.355 0.340 0.355 900,000 314,700 0.3497 0.350 0.340 0.355 0.340 0.355 900,000 0.3497 6.06%
1997-03-04 0 0.330 0.330 0.345 0.300 0.350 380,000 126,200 0.3321 0.330 0.330 0.345 0.300 0.350 380,000 0.3321 17.86%
1997-03-03 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 1.82%
1997-02-28 0 0.275 0.275 - 0.270 0.275 190,000 52,050 0.2739 0.275 0.275 - 0.270 0.275 190,000 0.2739 1.85%
1997-02-27 0 0.270 0.270 - 0.270 0.280 110,000 30,700 0.2791 0.270 0.270 - 0.270 0.280 110,000 0.2791 -10.00%
1997-02-26 0 0.300 - 0.300 0.300 0.300 100,000 30,000 0.3000 0.300 - 0.300 0.300 0.300 100,000 0.3000 0.00%
1997-02-25 0 0.300 - - 0.300 0.300 10,000 3,000 0.3000 0.300 - - 0.300 0.300 10,000 0.3000 0.00%
1997-02-24 0 0.300 0.300 - 0.300 0.300 80,000 24,000 0.3000 0.300 0.300 - 0.300 0.300 80,000 0.3000 0.00%
1997-02-21 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-02-20 0 0.300 0.300 - 0.300 0.300 90,000 27,000 0.3000 0.300 0.300 - 0.300 0.300 90,000 0.3000 3.45%
1997-02-19 0 0.290 0.290 0.320 0.290 0.290 110,000 31,900 0.2900 0.290 0.290 0.320 0.290 0.290 110,000 0.2900 -10.77%
1997-02-18 0 0.325 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1997-02-17 0 0.325 - - 0.310 0.325 150,000 47,700 0.3180 0.325 - - 0.310 0.325 150,000 0.3180 4.84%
1997-02-14 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-02-13 0 0.310 0.300 - - - 0 0 - 0.310 0.300 - - - 0 - 0.00%
1997-02-12 0 0.310 0.300 - 0.310 0.310 110,000 34,100 0.3100 0.310 0.300 - 0.310 0.310 110,000 0.3100 -1.59%
1997-02-11 0 0.315 - 0.320 0.315 0.320 170,000 54,150 0.3185 0.315 - 0.320 0.315 0.320 170,000 0.3185 -1.56%
1997-02-10 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1997-02-05 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
1997-02-04 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
1997-02-03 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1997-01-31 0 0.320 0.320 0.330 0.320 0.320 53,600 16,900 0.3153 0.320 0.320 0.330 0.320 0.320 53,600 0.3153 -3.03%
1997-01-30 0 0.330 0.320 0.335 0.320 0.330 150,000 49,000 0.3267 0.330 0.320 0.335 0.320 0.330 150,000 0.3267 8.20%
1997-01-29 0 0.305 0.305 - 0.305 0.320 150,000 47,550 0.3170 0.305 0.305 - 0.305 0.320 150,000 0.3170 1.67%
1997-01-28 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-01-27 0 0.300 0.290 0.310 0.300 0.310 200,000 61,000 0.3050 0.300 0.290 0.310 0.300 0.310 200,000 0.3050 0.00%
1997-01-24 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1997-01-23 0 0.300 0.290 - 0.300 0.300 100,000 30,000 0.3000 0.300 0.290 - 0.300 0.300 100,000 0.3000 -3.23%
1997-01-22 0 0.310 0.300 0.320 0.310 0.310 100,000 31,000 0.3100 0.310 0.300 0.320 0.310 0.310 100,000 0.3100 0.00%
1997-01-21 0 0.310 0.290 - - - 0 0 - 0.310 0.290 - - - 0 - 0.00%
1997-01-20 0 0.310 - 0.345 0.310 0.350 70,000 23,500 0.3357 0.310 - 0.345 0.310 0.350 70,000 0.3357 -3.12%
1997-01-17 0 0.320 0.320 0.330 0.320 0.330 356,000 115,780 0.3252 0.320 0.320 0.330 0.320 0.330 356,000 0.3252 0.00%
1997-01-16 0 0.320 0.320 0.340 0.320 0.320 100,000 32,000 0.3200 0.320 0.320 0.340 0.320 0.320 100,000 0.3200 -3.03%
1997-01-15 0 0.330 0.320 - 0.330 0.330 100,000 33,000 0.3300 0.330 0.320 - 0.330 0.330 100,000 0.3300 1.54%
1997-01-14 0 0.325 0.320 - - - 0 0 - 0.325 0.320 - - - 0 - 0.00%
1997-01-13 0 0.325 0.325 0.340 0.325 0.325 20,000 6,500 0.3250 0.325 0.325 0.340 0.325 0.325 20,000 0.3250 4.84%
1997-01-10 0 0.310 0.300 - 0.310 0.310 100,000 31,000 0.3100 0.310 0.300 - 0.310 0.310 100,000 0.3100 0.00%
1997-01-09 0 0.310 0.310 - 0.300 0.310 130,000 40,200 0.3092 0.310 0.310 - 0.300 0.310 130,000 0.3092 3.33%
1997-01-08 0 0.300 0.300 0.320 0.300 0.300 30,000 9,000 0.3000 0.300 0.300 0.320 0.300 0.300 30,000 0.3000 -3.23%
1997-01-07 0 0.310 0.305 - - - 0 0 - 0.310 0.305 - - - 0 - 0.00%
1997-01-06 0 0.310 0.305 - 0.310 0.310 190,000 58,900 0.3100 0.310 0.305 - 0.310 0.310 190,000 0.3100 0.00%
1997-01-03 0 0.310 0.290 - - - 0 0 - 0.310 0.290 - - - 0 - 0.00%
1997-01-02 0 0.310 0.290 - - - 0 0 - 0.310 0.290 - - - 0 - 0.00%
1996-12-31 0 0.310 0.300 - 0.310 0.310 140,000 43,400 0.3100 0.310 0.300 - 0.310 0.310 140,000 0.3100 0.00%
1996-12-30 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1996-12-27 0 0.310 0.290 - - - 0 0 - 0.310 0.290 - - - 0 - 0.00%
1996-12-24 0 0.310 0.290 - - - 0 0 - 0.310 0.290 - - - 0 - 0.00%
1996-12-23 0 0.310 0.300 - 0.310 0.310 100,000 31,000 0.3100 0.310 0.300 - 0.310 0.310 100,000 0.3100 1.64%
1996-12-20 0 0.305 0.295 - - - 0 0 - 0.305 0.295 - - - 0 - 0.00%
1996-12-19 0 0.305 0.305 - - - 0 0 - 0.305 0.305 - - - 0 - 1.67%
1996-12-18 0 0.300 0.295 - 0.300 0.300 100,000 30,000 0.3000 0.300 0.295 - 0.300 0.300 100,000 0.3000 1.69%
1996-12-17 0 0.295 0.295 - 0.295 0.295 20,000 5,900 0.2950 0.295 0.295 - 0.295 0.295 20,000 0.2950 -4.84%
1996-12-16 0 0.310 0.310 0.330 0.310 0.310 300,000 92,000 0.3067 0.310 0.310 0.330 0.310 0.310 300,000 0.3067 -3.12%
1996-12-13 0 0.320 0.285 - - - 0 0 - 0.320 0.285 - - - 0 - 0.00%
1996-12-12 0 0.320 0.300 0.335 - - 0 0 - 0.320 0.300 0.335 - - 0 - 0.00%
1996-12-11 0 0.320 0.310 - 0.320 0.320 452,400 144,400 0.3192 0.320 0.310 - 0.320 0.320 452,400 0.3192 1.59%
1996-12-10 0 0.315 0.310 - - - 0 0 - 0.315 0.310 - - - 0 - 0.00%
1996-12-09 0 0.315 0.315 - 0.315 0.340 250,000 80,500 0.3220 0.315 0.315 - 0.315 0.340 250,000 0.3220 -7.35%
1996-12-06 0 0.340 0.340 0.360 0.340 0.345 480,000 164,750 0.3432 0.340 0.340 0.360 0.340 0.345 480,000 0.3432 -1.45%
1996-12-05 0 0.345 - 0.345 0.345 0.350 200,000 69,500 0.3475 0.345 - 0.345 0.345 0.350 200,000 0.3475 -4.17%
1996-12-04 0 0.360 0.360 0.400 0.345 0.360 400,000 140,500 0.3513 0.360 0.360 0.400 0.345 0.360 400,000 0.3513 -5.26%
1996-12-03 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
1996-12-02 0 0.380 - 0.400 0.380 0.400 130,000 51,000 0.3923 0.380 - 0.400 0.380 0.400 130,000 0.3923 -3.80%
1996-11-29 0 0.395 - 0.400 - - 0 0 - 0.395 - 0.400 - - 0 - 0.00%
1996-11-28 0 0.395 - 0.400 - - 0 0 - 0.395 - 0.400 - - 0 - 0.00%
1996-11-27 0 0.395 0.395 0.410 0.395 0.400 350,000 139,750 0.3993 0.395 0.395 0.410 0.395 0.400 350,000 0.3993 -3.66%
1996-11-26 0 0.410 0.400 0.410 0.390 0.410 755,200 301,764 0.3996 0.410 0.400 0.410 0.390 0.410 755,200 0.3996 6.49%
1996-11-25 0 0.385 0.370 - 0.365 0.385 80,000 29,400 0.3675 0.385 0.370 - 0.365 0.385 80,000 0.3675 11.59%
1996-11-22 0 0.345 0.345 - 0.340 0.340 100,000 34,000 0.3400 0.345 0.345 - 0.340 0.340 100,000 0.3400 -1.43%
1996-11-21 0 0.350 0.340 0.360 0.350 0.350 100,000 35,000 0.3500 0.350 0.340 0.360 0.350 0.350 100,000 0.3500 -5.41%
1996-11-20 0 0.370 0.360 0.390 0.360 0.370 220,000 79,700 0.3623 0.370 0.360 0.390 0.360 0.370 220,000 0.3623 0.00%
1996-11-19 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
1996-11-18 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
1996-11-15 0 0.370 0.360 0.370 0.370 0.370 80,000 29,600 0.3700 0.370 0.360 0.370 0.370 0.370 80,000 0.3700 5.71%
1996-11-14 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 1.45%
1996-11-13 0 0.345 0.345 - 0.345 0.345 10,000 3,450 0.3450 0.345 0.345 - 0.345 0.345 10,000 0.3450 -5.48%
1996-11-12 0 0.365 - 0.390 0.360 0.380 260,000 95,150 0.3660 0.365 - 0.390 0.360 0.380 260,000 0.3660 4.29%
1996-11-11 0 0.350 0.350 0.360 0.340 0.350 640,000 219,600 0.3431 0.350 0.350 0.360 0.340 0.350 640,000 0.3431 0.00%
1996-11-08 0 0.350 0.350 0.360 0.350 0.390 1,000,000 363,000 0.3630 0.350 0.350 0.360 0.350 0.390 1,000,000 0.3630 -14.63%
1996-11-07 0 0.410 0.410 0.420 0.410 0.450 390,000 168,000 0.4308 0.410 0.410 0.420 0.410 0.450 390,000 0.4308 -6.82%
1996-11-06 0 0.440 0.440 0.450 0.440 0.460 998,800 446,718 0.4473 0.440 0.440 0.450 0.440 0.460 998,800 0.4473 0.00%
1996-11-05 0 0.440 0.440 0.455 0.440 0.495 2,490,000 1,163,750 0.4674 0.440 0.440 0.455 0.440 0.495 2,490,000 0.4674 -1.12%
1996-11-04 0 0.445 0.440 0.450 0.395 0.445 2,120,000 902,250 0.4256 0.445 0.440 0.450 0.395 0.445 2,120,000 0.4256 7.23%
1996-11-01 0 0.415 0.415 0.430 0.410 0.460 1,267,600 539,232 0.4254 0.415 0.415 0.430 0.410 0.460 1,267,600 0.4254 -9.78%
1996-10-31 0 0.460 0.460 0.470 0.460 0.500 3,440,000 1,668,200 0.4849 0.460 0.460 0.470 0.460 0.500 3,440,000 0.4849 -2.13%
1996-10-30 0 0.470 0.450 0.480 0.450 0.520 14,043,600 6,956,540 0.4954 0.470 0.450 0.480 0.450 0.520 14,043,600 0.4954 8.05%
1996-10-29 0 0.435 0.430 0.440 0.340 0.435 7,946,000 3,010,900 0.3789 0.435 0.430 0.440 0.340 0.435 7,946,000 0.3789 27.94%
1996-10-28 0 0.340 0.330 0.345 0.320 0.360 1,590,000 549,200 0.3454 0.340 0.330 0.345 0.320 0.360 1,590,000 0.3454 6.25%
1996-10-25 0 0.320 - 0.330 0.320 0.320 50,000 16,000 0.3200 0.320 - 0.330 0.320 0.320 50,000 0.3200 0.00%
1996-10-24 0 0.320 - 0.330 0.320 0.320 50,000 16,000 0.3200 0.320 - 0.330 0.320 0.320 50,000 0.3200 0.00%
1996-10-23 0 0.320 0.305 0.320 0.320 0.320 50,000 16,000 0.3200 0.320 0.305 0.320 0.320 0.320 50,000 0.3200 -1.54%
1996-10-22 0 0.325 0.305 0.325 - - 70,000 22,400 0.3200 0.325 0.305 0.325 - - 70,000 0.3200 0.00%
1996-10-18 0 0.325 0.325 0.335 0.325 0.335 1,242,000 410,500 0.3305 0.325 0.325 0.335 0.325 0.335 1,242,000 0.3305 1.56%
1996-10-17 0 0.320 0.310 0.320 0.310 0.345 4,020,000 1,332,900 0.3316 0.320 0.310 0.320 0.310 0.345 4,020,000 0.3316 6.67%
1996-10-16 0 0.300 0.295 0.315 - - 0 0 - 0.300 0.295 0.315 - - 0 - 0.00%
1996-10-15 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.300 0.300 0.310 0.300 0.300 50,000 0.3000 1.69%
1996-10-14 0 0.295 - 0.310 0.295 0.315 110,000 33,650 0.3059 0.295 - 0.310 0.295 0.315 110,000 0.3059 -7.81%
1996-10-11 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1996-10-10 0 0.320 0.300 0.320 0.300 0.320 430,000 133,000 0.3093 0.320 0.300 0.320 0.300 0.320 430,000 0.3093 4.92%
1996-10-09 0 0.305 0.305 0.315 0.300 0.305 220,000 66,600 0.3027 0.305 0.305 0.315 0.300 0.305 220,000 0.3027 -4.69%
1996-10-08 0 0.320 0.295 0.320 0.310 0.320 290,000 92,300 0.3183 0.320 0.295 0.320 0.310 0.320 290,000 0.3183 6.67%
1996-10-07 0 0.300 0.300 0.320 0.300 0.300 140,000 42,000 0.3000 0.300 0.300 0.320 0.300 0.300 140,000 0.3000 1.69%
1996-10-04 0 0.295 0.290 0.310 0.290 0.295 250,000 73,200 0.2928 0.295 0.290 0.310 0.290 0.295 250,000 0.2928 -4.84%
1996-10-03 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.310 0.300 0.310 0.310 0.310 100,000 0.3100 -3.12%
1996-10-02 0 0.320 0.315 0.320 0.320 0.320 340,000 108,800 0.3200 0.320 0.315 0.320 0.320 0.320 340,000 0.3200 0.00%
1996-10-01 0 0.320 0.320 0.340 0.320 0.320 110,000 35,200 0.3200 0.320 0.320 0.340 0.320 0.320 110,000 0.3200 -5.88%
1996-09-30 0 0.340 0.320 0.340 0.340 0.340 60,000 20,400 0.3400 0.340 0.320 0.340 0.340 0.340 60,000 0.3400 0.00%
1996-09-27 0 0.340 0.315 0.340 0.310 0.340 80,000 26,600 0.3325 0.340 0.315 0.340 0.310 0.340 80,000 0.3325 6.25%
1996-09-26 0 0.320 0.315 0.325 0.320 0.325 130,000 42,100 0.3238 0.320 0.315 0.325 0.320 0.325 130,000 0.3238 -3.03%
1996-09-25 0 0.330 0.325 0.340 0.320 0.330 156,400 50,800 0.3248 0.330 0.325 0.340 0.320 0.330 156,400 0.3248 0.00%
1996-09-24 0 0.330 0.325 0.330 0.330 0.350 560,000 190,050 0.3394 0.330 0.325 0.330 0.330 0.350 560,000 0.3394 -9.59%
1996-09-23 0 0.365 0.350 0.365 0.365 0.385 720,000 269,900 0.3749 0.365 0.350 0.365 0.365 0.385 720,000 0.3749 -1.35%
1996-09-20 0 0.370 0.370 0.375 0.370 0.400 2,498,800 946,404 0.3787 0.370 0.370 0.375 0.370 0.400 2,498,800 0.3787 2.78%
1996-09-19 0 0.360 0.360 0.370 0.350 0.400 630,000 238,800 0.3790 0.360 0.360 0.370 0.350 0.400 630,000 0.3790 0.00%
1996-09-18 0 0.360 0.350 0.360 0.340 0.360 380,000 134,200 0.3532 0.360 0.350 0.360 0.340 0.360 380,000 0.3532 9.09%
1996-09-17 0 0.330 0.370 0.380 0.315 0.350 462,400 155,800 0.3369 0.330 0.370 0.380 0.315 0.350 462,400 0.3369 -14.29%
1996-09-16 0 0.385 - 0.385 0.385 0.385 40,000 15,400 0.3850 0.385 - 0.385 0.385 0.385 40,000 0.3850 0.00%
1996-09-13 0 0.385 0.380 0.385 0.350 0.410 1,700,000 657,450 0.3867 0.385 0.380 0.385 0.350 0.410 1,700,000 0.3867 -1.28%
1996-09-12 0 0.390 0.385 0.405 0.350 0.420 2,468,800 958,140 0.3881 0.390 0.385 0.405 0.350 0.420 2,468,800 0.3881 14.71%
1996-09-11 0 0.340 0.340 0.345 0.340 0.350 479,200 163,784 0.3418 0.340 0.340 0.345 0.340 0.350 479,200 0.3418 13.33%
1996-09-10 0 0.300 0.300 0.320 0.300 0.300 150,000 45,000 0.3000 0.300 0.300 0.320 0.300 0.300 150,000 0.3000 -3.23%
1996-09-09 0 0.310 0.300 0.325 0.290 0.310 380,000 111,800 0.2942 0.310 0.300 0.325 0.290 0.310 380,000 0.2942 6.90%
1996-09-06 0 0.290 0.290 0.300 0.290 0.295 450,000 130,750 0.2906 0.290 0.290 0.300 0.290 0.295 450,000 0.2906 0.00%
1996-09-05 0 0.290 0.290 0.300 0.290 0.300 360,000 104,900 0.2914 0.290 0.290 0.300 0.290 0.300 360,000 0.2914 0.00%
1996-09-04 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1996-09-03 0 0.290 - 0.310 0.290 0.310 247,600 74,374 0.3004 0.290 - 0.310 0.290 0.310 247,600 0.3004 -6.45%
1996-09-02 0 0.310 0.310 - - - 0 0 - 0.310 0.310 - - - 0 - 6.90%
1996-08-30 0 0.290 0.290 0.300 0.290 0.290 140,000 40,600 0.2900 0.290 0.290 0.300 0.290 0.290 140,000 0.2900 -3.33%
1996-08-29 0 0.300 0.280 0.300 0.300 0.305 100,000 30,250 0.3025 0.300 0.280 0.300 0.300 0.305 100,000 0.3025 -11.76%
1996-08-28 0 0.340 0.330 0.370 0.340 0.350 200,000 68,500 0.3425 0.340 0.330 0.370 0.340 0.350 200,000 0.3425 3.03%
1996-08-27 0 0.330 0.330 - 0.300 0.300 70,000 21,000 0.3000 0.330 0.330 - 0.300 0.300 70,000 0.3000 6.45%
1996-08-23 0 0.310 0.290 0.320 0.310 0.310 50,000 15,500 0.3100 0.310 0.290 0.320 0.310 0.310 50,000 0.3100 -6.06%
1996-08-22 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1996-08-21 0 0.330 0.290 0.345 0.330 0.330 70,000 23,100 0.3300 0.330 0.290 0.345 0.330 0.330 70,000 0.3300 0.00%
1996-08-20 0 0.330 0.310 0.340 0.310 0.330 140,000 45,400 0.3243 0.330 0.310 0.340 0.310 0.330 140,000 0.3243 -5.71%
1996-08-19 0 0.350 - 0.370 - - 0 0 - 0.350 - 0.370 - - 0 - 0.00%
1996-08-16 0 0.350 0.350 0.360 0.330 0.330 100,000 33,000 0.3300 0.350 0.350 0.360 0.330 0.330 100,000 0.3300 0.00%
1996-08-15 0 0.350 0.310 - - - 0 0 - 0.350 0.310 - - - 0 - 0.00%
1996-08-14 0 0.350 0.345 - - - 0 0 - 0.350 0.345 - - - 0 - 0.00%
1996-08-13 0 0.350 0.350 0.390 0.350 0.400 230,000 88,500 0.3848 0.350 0.350 0.390 0.350 0.400 230,000 0.3848 0.00%
1996-08-12 0 0.350 0.340 - 0.340 0.350 90,000 31,200 0.3467 0.350 0.340 - 0.340 0.350 90,000 0.3467 2.94%
1996-08-09 0 0.340 0.330 0.350 0.330 0.355 520,000 179,300 0.3448 0.340 0.330 0.350 0.330 0.355 520,000 0.3448 3.03%
1996-08-08 0 0.330 0.325 0.335 - - 0 0 - 0.330 0.325 0.335 - - 0 - 0.00%
1996-08-07 0 0.330 0.330 0.340 0.330 0.340 150,000 50,500 0.3367 0.330 0.330 0.340 0.330 0.340 150,000 0.3367 -2.94%
1996-08-06 0 0.340 0.340 0.350 0.335 0.340 650,000 218,250 0.3358 0.340 0.340 0.350 0.335 0.340 650,000 0.3358 0.00%
1996-08-05 0 0.340 0.340 0.380 0.340 0.340 130,000 44,200 0.3400 0.340 0.340 0.380 0.340 0.340 130,000 0.3400 -1.45%
1996-08-02 0 0.345 0.340 - 0.340 0.345 130,000 44,600 0.3431 0.345 0.340 - 0.340 0.345 130,000 0.3431 -1.43%
1996-08-01 0 0.350 0.350 0.400 0.350 0.380 630,000 229,800 0.3648 0.350 0.350 0.400 0.350 0.380 630,000 0.3648 -5.41%
1996-07-31 0 0.370 0.370 0.415 0.370 0.370 210,000 77,700 0.3700 0.370 0.370 0.415 0.370 0.370 210,000 0.3700 -2.63%
1996-07-30 0 0.380 0.380 0.400 0.380 0.435 1,500,000 625,700 0.4171 0.380 0.380 0.400 0.380 0.435 1,500,000 0.4171 -2.56%
1996-07-29 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1996-07-26 0 0.390 0.365 0.395 0.370 0.420 750,000 300,200 0.4003 0.390 0.365 0.395 0.370 0.420 750,000 0.4003 0.00%
1996-07-25 0 0.390 0.370 0.390 0.390 0.420 1,830,000 761,500 0.4161 0.390 0.370 0.390 0.390 0.420 1,830,000 0.4161 14.71%
1996-07-24 0 0.340 0.340 0.355 0.325 0.340 660,000 222,550 0.3372 0.340 0.340 0.355 0.325 0.340 660,000 0.3372 6.25%
1996-07-23 0 0.320 0.320 0.340 0.310 0.325 500,000 158,750 0.3175 0.320 0.320 0.340 0.310 0.325 500,000 0.3175 0.00%
1996-07-22 0 0.320 0.315 0.335 0.320 0.320 100,000 32,000 0.3200 0.320 0.315 0.335 0.320 0.320 100,000 0.3200 -1.54%
1996-07-19 0 0.325 0.325 0.350 0.320 0.355 200,000 67,150 0.3358 0.325 0.325 0.350 0.320 0.355 200,000 0.3358 -7.14%
1996-07-18 0 0.350 0.340 0.380 0.350 0.350 50,000 17,500 0.3500 0.350 0.340 0.380 0.350 0.350 50,000 0.3500 -5.41%
1996-07-17 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
1996-07-16 0 0.370 0.370 0.380 0.370 0.380 420,000 155,900 0.3712 0.370 0.370 0.380 0.370 0.380 420,000 0.3712 -7.50%
1996-07-15 0 0.400 0.375 0.400 0.360 0.400 370,000 141,350 0.3820 0.400 0.375 0.400 0.360 0.400 370,000 0.3820 11.11%
1996-07-12 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1996-07-11 0 0.360 0.340 0.360 0.350 0.380 430,000 156,700 0.3644 0.360 0.340 0.360 0.350 0.380 430,000 0.3644 -7.69%
1996-07-10 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
1996-07-09 0 0.390 0.380 0.400 0.390 0.390 100,000 39,000 0.3900 0.390 0.380 0.400 0.390 0.390 100,000 0.3900 0.00%
1996-07-08 0 0.390 - 0.430 0.390 0.390 50,000 19,500 0.3900 0.390 - 0.430 0.390 0.390 50,000 0.3900 -4.88%
1996-07-05 0 0.410 0.410 0.450 0.410 0.410 80,000 32,800 0.4100 0.410 0.410 0.450 0.410 0.410 80,000 0.4100 -4.65%
1996-07-04 0 0.430 0.395 0.440 0.430 0.430 120,000 51,600 0.4300 0.430 0.395 0.440 0.430 0.430 120,000 0.4300 -2.27%
1996-07-03 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
1996-07-02 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
1996-07-01 0 0.440 - 0.460 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
1996-06-28 0 0.440 0.435 0.455 0.435 0.465 190,000 85,900 0.4521 0.440 0.435 0.455 0.435 0.465 190,000 0.4521 6.02%
1996-06-27 0 0.415 0.415 0.435 0.405 0.415 170,000 70,350 0.4138 0.415 0.415 0.435 0.405 0.415 170,000 0.4138 -4.60%
1996-06-26 0 0.435 0.425 - 0.435 0.440 230,000 101,050 0.4393 0.435 0.425 - 0.435 0.440 230,000 0.4393 -4.40%
1996-06-25 0 0.455 0.435 0.455 0.455 0.465 270,000 125,100 0.4633 0.455 0.435 0.455 0.455 0.465 270,000 0.4633 -1.09%
1996-06-24 0 0.460 0.450 0.480 0.420 0.465 320,000 142,450 0.4452 0.460 0.450 0.480 0.420 0.465 320,000 0.4452 4.55%
1996-06-21 0 0.440 - 0.460 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
1996-06-19 0 0.440 - 0.450 - - 100,000 45,000 0.4500 0.440 - 0.450 - - 100,000 0.4500 0.00%
1996-06-18 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1996-06-14 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
1996-06-13 0 0.440 0.425 0.460 0.440 0.440 50,000 22,000 0.4400 0.440 0.425 0.460 0.440 0.440 50,000 0.4400 -2.22%
1996-06-12 0 0.450 0.430 0.465 0.450 0.450 100,000 45,000 0.4500 0.450 0.430 0.465 0.450 0.450 100,000 0.4500 -5.26%
1996-06-11 0 0.475 0.455 0.485 - - 100,000 49,000 0.4900 0.475 0.455 0.485 - - 100,000 0.4900 0.00%
1996-06-10 0 0.475 0.465 0.475 0.460 0.480 320,000 150,450 0.4702 0.475 0.465 0.475 0.460 0.480 320,000 0.4702 3.26%
1996-06-07 0 0.460 0.455 0.460 0.460 0.460 180,000 82,800 0.4600 0.460 0.455 0.460 0.460 0.460 180,000 0.4600 2.22%
1996-06-06 0 0.450 0.440 0.450 0.450 0.470 350,000 160,500 0.4586 0.450 0.440 0.450 0.450 0.470 350,000 0.4586 -9.09%
1996-06-05 0 0.495 - 0.500 - - 140,000 72,800 0.5200 0.495 - 0.500 - - 140,000 0.5200 0.00%
1996-06-04 0 0.495 - 0.510 - - 30,000 15,000 0.5000 0.495 - 0.510 - - 30,000 0.5000 0.00%
1996-06-03 0 0.495 - 0.500 - - 0 0 - 0.495 - 0.500 - - 0 - 0.00%
1996-05-31 0 0.495 0.480 0.500 0.490 0.495 200,000 98,750 0.4938 0.495 0.480 0.500 0.490 0.495 200,000 0.4938 1.02%
1996-05-30 0 0.490 0.495 0.510 0.470 0.500 460,000 222,900 0.4846 0.490 0.495 0.510 0.470 0.500 460,000 0.4846 -3.92%
1996-05-29 0 0.510 0.500 0.520 0.495 0.520 890,000 456,150 0.5125 0.510 0.500 0.520 0.495 0.520 890,000 0.5125 5.15%
1996-05-28 0 0.485 0.485 0.490 0.475 0.510 740,000 359,200 0.4854 0.485 0.485 0.490 0.475 0.510 740,000 0.4854 -8.49%
1996-05-27 0 0.530 0.510 0.530 0.510 0.550 770,000 410,400 0.5330 0.530 0.510 0.530 0.510 0.550 770,000 0.5330 -8.62%
1996-05-24 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - -1.69%
1996-05-23 0 0.590 0.590 0.600 0.590 0.630 1,180,000 719,400 0.6097 0.590 0.590 0.600 0.590 0.630 1,180,000 0.6097 0.00%
1996-05-22 0 0.590 0.530 0.590 0.600 0.600 300,000 179,500 0.5983 0.590 0.530 0.590 0.600 0.600 300,000 0.5983 1.72%
1996-05-21 0 0.580 0.580 0.590 0.570 0.580 510,000 293,600 0.5757 0.580 0.580 0.590 0.570 0.580 510,000 0.5757 5.45%
1996-05-20 0 0.550 0.550 0.600 0.550 0.550 30,000 16,500 0.5500 0.550 0.550 0.600 0.550 0.550 30,000 0.5500 -3.51%
1996-05-17 0 0.570 0.550 0.580 0.560 0.570 320,000 181,500 0.5672 0.570 0.550 0.580 0.560 0.570 320,000 0.5672 -1.72%
1996-05-16 0 0.580 0.560 0.600 0.580 0.610 100,000 59,500 0.5950 0.580 0.560 0.600 0.580 0.610 100,000 0.5950 -1.69%
1996-05-15 0 0.590 0.580 0.590 0.560 0.600 860,000 503,700 0.5857 0.590 0.580 0.590 0.560 0.600 860,000 0.5857 -1.67%
1996-05-14 0 0.600 0.580 0.590 0.560 0.630 2,120,000 1,262,600 0.5956 0.600 0.580 0.590 0.560 0.630 2,120,000 0.5956 5.26%
1996-05-13 0 0.570 0.560 0.590 0.570 0.600 1,270,000 739,000 0.5819 0.570 0.560 0.590 0.570 0.600 1,270,000 0.5819 5.56%
1996-05-10 0 0.540 0.520 0.540 0.550 0.590 740,000 425,200 0.5746 0.540 0.520 0.540 0.550 0.590 740,000 0.5746 -8.47%
1996-05-09 0 0.590 0.510 0.600 0.590 0.630 940,000 574,200 0.6109 0.590 0.510 0.600 0.590 0.630 940,000 0.6109 -6.35%
1996-05-08 0 0.630 0.620 0.630 0.590 0.660 2,920,000 1,784,200 0.6110 0.630 0.620 0.630 0.590 0.660 2,920,000 0.6110 -3.08%
1996-05-07 0 0.650 0.630 0.650 0.650 0.760 8,186,000 5,898,840 0.7206 0.650 0.630 0.650 0.650 0.760 8,186,000 0.7206 -8.45%
1996-05-06 0 0.710 0.670 0.720 0.710 0.710 70,000 49,700 0.7100 0.710 0.670 0.720 0.710 0.710 70,000 0.7100 9.23%
1996-05-03 0 0.650 0.580 0.690 0.650 0.650 50,000 32,500 0.6500 0.650 0.580 0.690 0.650 0.650 50,000 0.6500 -5.80%
1996-05-02 0 0.690 0.670 0.700 0.680 0.690 220,000 150,300 0.6832 0.690 0.670 0.700 0.680 0.690 220,000 0.6832 7.81%
1996-05-01 0 0.640 0.640 - 0.640 0.650 651,200 417,696 0.6414 0.640 0.640 - 0.640 0.650 651,200 0.6414 0.00%
1996-04-30 0 0.640 0.630 0.660 0.640 0.640 100,000 64,000 0.6400 0.640 0.630 0.660 0.640 0.640 100,000 0.6400 0.00%
1996-04-29 0 0.640 0.630 0.660 0.640 0.680 1,560,000 1,020,000 0.6538 0.640 0.630 0.660 0.640 0.680 1,560,000 0.6538 -7.25%
1996-04-26 0 0.690 0.680 0.710 0.690 0.770 8,208,000 6,050,820 0.7372 0.690 0.680 0.710 0.690 0.770 8,208,000 0.7372 -8.00%
1996-04-25 0 0.750 0.750 0.760 0.640 0.760 5,685,600 4,182,260 0.7356 0.750 0.750 0.760 0.640 0.760 5,685,600 0.7356 15.38%
1996-04-24 0 0.650 0.650 0.700 0.650 0.720 620,000 414,500 0.6685 0.650 0.650 0.700 0.650 0.720 620,000 0.6685 -7.14%
1996-04-23 0 0.700 0.670 0.720 0.560 0.720 3,592,800 2,344,560 0.6526 0.700 0.670 0.720 0.560 0.720 3,592,800 0.6526 20.69%
1996-04-22 0 0.580 0.570 0.590 0.550 0.580 1,690,000 951,000 0.5627 0.580 0.570 0.590 0.550 0.580 1,690,000 0.5627 9.43%
1996-04-19 0 0.530 0.530 0.540 0.530 0.530 70,000 37,100 0.5300 0.530 0.530 0.540 0.530 0.530 70,000 0.5300 0.00%
1996-04-18 0 0.530 0.530 0.550 0.530 0.550 690,000 371,800 0.5388 0.530 0.530 0.550 0.530 0.550 690,000 0.5388 -1.85%
1996-04-17 0 0.540 0.530 0.540 0.540 0.570 1,021,200 560,240 0.5486 0.540 0.530 0.540 0.540 0.570 1,021,200 0.5486 3.85%
1996-04-16 0 0.520 0.520 0.530 0.510 0.540 930,000 483,700 0.5201 0.520 0.520 0.530 0.510 0.540 930,000 0.5201 -3.70%
1996-04-15 0 0.540 0.540 0.550 0.480 0.570 3,740,000 1,997,728 0.5342 0.540 0.540 0.550 0.480 0.570 3,740,000 0.5342 12.50%
1996-04-12 0 0.480 0.475 0.485 0.480 0.485 542,200 260,228 0.4799 0.480 0.475 0.485 0.480 0.485 542,200 0.4799 -3.03%
1996-04-11 0 0.495 0.490 0.500 0.480 0.500 1,860,000 923,900 0.4967 0.495 0.490 0.500 0.480 0.500 1,860,000 0.4967 -2.94%
1996-04-10 0 0.510 0.510 0.520 0.460 0.510 1,560,000 774,350 0.4964 0.510 0.510 0.520 0.460 0.510 1,560,000 0.4964 13.33%
1996-04-09 0 0.450 0.430 0.470 0.410 0.450 630,000 274,600 0.4359 0.450 0.430 0.470 0.410 0.450 630,000 0.4359 12.50%
1996-04-03 0 0.400 0.370 0.410 0.390 0.400 550,000 216,000 0.3927 0.400 0.370 0.410 0.390 0.400 550,000 0.3927 8.11%
1996-04-02 0 0.370 0.370 - 0.370 0.370 20,000 7,400 0.3700 0.370 0.370 - 0.370 0.370 20,000 0.3700 -2.63%
1996-04-01 0 0.380 0.360 0.380 0.380 0.380 40,000 15,200 0.3800 0.380 0.360 0.380 0.380 0.380 40,000 0.3800 -2.56%
1996-03-29 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
1996-03-28 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 0.00%
1996-03-27 0 0.390 0.390 0.410 0.390 0.420 230,000 93,300 0.4057 0.390 0.390 0.410 0.390 0.420 230,000 0.4057 -7.14%
1996-03-26 0 0.420 0.400 0.420 0.420 0.420 100,000 42,000 0.4200 0.420 0.400 0.420 0.420 0.420 100,000 0.4200 0.00%
1996-03-25 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 1.20%
1996-03-22 0 0.415 0.410 0.420 0.410 0.415 190,000 78,600 0.4137 0.415 0.410 0.420 0.410 0.415 190,000 0.4137 -1.19%
1996-03-21 0 0.420 0.420 0.430 0.420 0.430 250,000 106,300 0.4252 0.420 0.420 0.430 0.420 0.430 250,000 0.4252 0.00%
1996-03-20 0 0.420 0.405 0.420 0.405 0.420 110,000 45,750 0.4159 0.420 0.405 0.420 0.405 0.420 110,000 0.4159 0.00%
1996-03-19 0 0.420 0.410 0.420 0.405 0.430 620,000 258,950 0.4177 0.420 0.410 0.420 0.405 0.430 620,000 0.4177 9.09%
1996-03-18 0 0.385 0.385 0.400 0.385 0.400 70,000 27,700 0.3957 0.385 0.385 0.400 0.385 0.400 70,000 0.3957 0.00%
1996-03-15 0 0.385 0.380 0.390 0.385 0.410 540,000 213,500 0.3954 0.385 0.380 0.390 0.385 0.410 540,000 0.3954 0.00%
1996-03-14 0 0.385 0.370 0.385 0.365 0.385 370,000 136,600 0.3692 0.385 0.370 0.385 0.365 0.385 370,000 0.3692 5.48%
1996-03-13 0 0.365 0.365 0.380 0.360 0.380 320,000 117,600 0.3675 0.365 0.365 0.380 0.360 0.380 320,000 0.3675 -8.75%
1996-03-12 0 0.400 0.400 0.430 0.360 0.430 862,000 330,800 0.3838 0.400 0.400 0.430 0.360 0.430 862,000 0.3838 14.29%
1996-03-11 0 0.350 0.340 0.350 0.330 0.400 700,000 248,800 0.3554 0.350 0.340 0.350 0.330 0.400 700,000 0.3554 -23.91%
1996-03-08 0 0.460 0.450 0.490 0.460 0.460 190,000 87,400 0.4600 0.460 0.450 0.490 0.460 0.460 190,000 0.4600 2.22%
1996-03-07 0 0.450 0.450 0.490 0.430 0.500 321,600 153,190 0.4763 0.450 0.450 0.490 0.430 0.500 321,600 0.4763 -6.25%
1996-03-06 0 0.480 0.480 0.490 0.480 0.540 5,580,000 2,839,800 0.5089 0.480 0.480 0.490 0.480 0.540 5,580,000 0.5089 -2.04%
1996-03-05 0 0.490 0.470 0.490 0.455 0.500 2,712,800 1,301,720 0.4798 0.490 0.470 0.490 0.455 0.500 2,712,800 0.4798 16.67%
1996-03-04 0 0.420 0.420 0.440 0.410 0.430 244,800 102,320 0.4180 0.420 0.420 0.440 0.410 0.430 244,800 0.4180 -10.64%
1996-03-01 0 0.470 0.470 0.475 0.410 0.480 1,421,000 626,670 0.4410 0.470 0.470 0.475 0.410 0.480 1,421,000 0.4410 14.63%
1996-02-29 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
1996-02-28 0 0.410 0.400 0.420 0.400 0.410 70,000 28,500 0.4071 0.410 0.400 0.420 0.400 0.410 70,000 0.4071 2.50%
1996-02-27 0 0.400 0.400 0.420 0.380 0.400 480,000 194,100 0.4044 0.400 0.400 0.420 0.380 0.400 480,000 0.4044 -5.88%
1996-02-26 0 0.425 - 0.425 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
1996-02-23 0 0.425 0.420 0.425 0.420 0.450 520,000 222,850 0.4286 0.425 0.420 0.425 0.420 0.450 520,000 0.4286 -9.57%
1996-02-22 0 0.470 - 0.470 0.470 0.470 406,800 190,380 0.4680 0.470 - 0.470 0.470 0.470 406,800 0.4680 4.44%
1996-02-16 0 0.450 0.450 0.470 0.445 0.455 310,000 139,500 0.4500 0.450 0.450 0.470 0.445 0.455 310,000 0.4500 2.27%
1996-02-15 0 0.440 0.435 0.460 0.440 0.450 350,000 156,600 0.4474 0.440 0.435 0.460 0.440 0.450 350,000 0.4474 -6.38%
1996-02-14 0 0.470 0.460 0.470 0.430 0.470 410,000 189,200 0.4615 0.470 0.460 0.470 0.430 0.470 410,000 0.4615 4.44%
1996-02-13 0 0.450 0.450 0.460 0.450 0.470 550,000 253,600 0.4611 0.450 0.450 0.460 0.450 0.470 550,000 0.4611 -8.16%
1996-02-12 0 0.490 0.470 0.490 0.470 0.500 350,000 168,250 0.4807 0.490 0.470 0.490 0.470 0.500 350,000 0.4807 -1.01%
1996-02-09 0 0.495 0.485 0.495 0.485 0.530 1,322,000 659,150 0.4986 0.495 0.485 0.495 0.485 0.530 1,322,000 0.4986 3.13%
1996-02-08 0 0.480 0.480 0.490 0.470 0.530 1,256,000 616,900 0.4912 0.480 0.480 0.490 0.470 0.530 1,256,000 0.4912 -4.00%
1996-02-07 0 0.500 0.500 0.520 0.500 0.580 3,737,800 2,012,116 0.5383 0.500 0.500 0.520 0.500 0.580 3,737,800 0.5383 -5.66%
1996-02-06 0 0.530 0.520 0.540 0.500 0.530 3,356,400 1,730,504 0.5156 0.530 0.520 0.540 0.500 0.530 3,356,400 0.5156 7.07%
1996-02-05 0 0.495 0.490 0.500 0.460 0.530 4,756,800 2,356,292 0.4954 0.495 0.490 0.500 0.460 0.530 4,756,800 0.4954 15.12%
1996-02-02 0 0.430 0.430 0.440 0.420 0.490 2,526,800 1,143,994 0.4527 0.430 0.430 0.440 0.420 0.490 2,526,800 0.4527 7.50%
1996-02-01 0 0.400 0.400 0.425 0.390 0.445 1,876,800 794,354 0.4232 0.400 0.400 0.425 0.390 0.445 1,876,800 0.4232 -4.76%
1996-01-31 0 0.420 0.395 0.420 0.400 0.445 1,084,800 443,356 0.4087 0.420 0.395 0.420 0.400 0.445 1,084,800 0.4087 -5.62%
1996-01-30 0 0.445 0.430 0.445 0.420 0.510 3,698,000 1,725,912 0.4667 0.445 0.430 0.445 0.420 0.510 3,698,000 0.4667 -6.32%
1996-01-29 0 0.475 0.475 0.480 0.100 0.485 12,822,400 4,772,760 0.3722 0.475 0.475 0.480 0.100 0.485 12,822,400 0.3722

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top