CHINA OVERSEAS GRAND OCEANS GROUP LIMITED: Wrnt due 1997-10-31

Exchange Code Listed Last trade Delisted
HK Main 00454  1996-06-18  1997-10-28  1997-11-03
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
1997-10-31 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-10-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-10-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-10-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-21 0 0.010 - 0.010 0.010 0.010 1,364,000 13,640 0.0100 0.010 - 0.010 0.010 0.010 1,364,000 0.0100 0.00%
1997-10-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-17 0 0.010 0.010 - 0.010 0.010 616,000 6,160 0.0100 0.010 0.010 - 0.010 0.010 616,000 0.0100 0.00%
1997-10-16 0 0.010 - 0.012 0.010 0.010 2,796,000 27,960 0.0100 0.010 - 0.012 0.010 0.010 2,796,000 0.0100 -41.18%
1997-10-15 0 0.017 0.016 0.017 - - 0 0 - 0.017 0.016 0.017 - - 0 - -26.09%
1997-10-14 0 0.023 - 0.023 - - 10,000 150 0.0150 0.023 - 0.023 - - 10,000 0.0150 -23.33%
1997-10-13 0 0.030 - 0.033 0.030 0.040 308,000 11,080 0.0360 0.030 - 0.033 0.030 0.040 308,000 0.0360 -31.82%
1997-10-09 0 0.044 - 0.044 0.045 0.045 182,000 8,140 0.0447 0.044 - 0.044 0.045 0.045 182,000 0.0447 -8.33%
1997-10-08 0 0.048 - 0.050 0.046 0.053 1,520,000 75,140 0.0494 0.048 - 0.050 0.046 0.053 1,520,000 0.0494 -12.73%
1997-10-07 0 0.055 0.055 0.069 0.042 0.070 2,066,000 122,380 0.0592 0.055 0.055 0.069 0.042 0.070 2,066,000 0.0592 -9.84%
1997-10-06 0 0.061 0.076 0.080 0.060 0.076 1,040,000 69,528 0.0669 0.061 0.076 0.080 0.060 0.076 1,040,000 0.0669 -59.33%
1997-10-03 0 0.150 - 0.152 0.150 0.170 700,000 116,088 0.1658 0.150 - 0.152 0.150 0.170 700,000 0.1658 -20.21%
1997-09-30 0 0.188 - 0.192 0.188 0.206 384,000 76,080 0.1981 0.188 - 0.192 0.188 0.206 384,000 0.1981 -18.26%
1997-09-29 0 0.230 - 0.230 0.232 0.232 180,000 41,760 0.2320 0.230 - 0.230 0.232 0.232 180,000 0.2320 -0.86%
1997-09-26 0 0.232 0.232 0.250 0.232 0.250 296,000 70,264 0.2374 0.232 0.232 0.250 0.232 0.250 296,000 0.2374 -7.20%
1997-09-25 0 0.250 0.250 0.270 0.240 0.280 740,000 202,760 0.2740 0.250 0.250 0.270 0.240 0.280 740,000 0.2740 4.17%
1997-09-24 0 0.240 - 0.245 0.240 0.260 588,000 147,680 0.2512 0.240 - 0.245 0.240 0.260 588,000 0.2512 -7.69%
1997-09-23 0 0.260 0.255 0.265 0.246 0.295 3,329,000 905,660 0.2721 0.260 0.255 0.265 0.246 0.295 3,329,000 0.2721 8.33%
1997-09-22 0 0.240 - 0.240 0.240 0.250 548,000 134,920 0.2462 0.240 - 0.240 0.240 0.250 548,000 0.2462 -4.00%
1997-09-19 0 0.250 0.245 0.250 0.250 0.260 336,000 85,360 0.2540 0.250 0.245 0.250 0.250 0.260 336,000 0.2540 1.63%
1997-09-18 0 0.246 0.242 0.285 0.246 0.250 280,000 69,600 0.2486 0.246 0.242 0.285 0.246 0.250 280,000 0.2486 -8.89%
1997-09-16 0 0.270 0.270 0.290 0.270 0.270 300,000 81,000 0.2700 0.270 0.270 0.290 0.270 0.270 300,000 0.2700 -1.82%
1997-09-15 0 0.275 0.260 0.340 0.275 0.300 238,000 67,100 0.2819 0.275 0.260 0.340 0.275 0.300 238,000 0.2819 -5.17%
1997-09-12 0 0.290 0.280 - - - 0 0 - 0.290 0.280 - - - 0 - 0.00%
1997-09-11 0 0.290 0.285 0.300 0.290 0.300 324,000 95,680 0.2953 0.290 0.285 0.300 0.290 0.300 324,000 0.2953 -3.33%
1997-09-10 0 0.300 0.300 0.320 0.300 0.310 680,000 207,940 0.3058 0.300 0.300 0.320 0.300 0.310 680,000 0.3058 -9.09%
1997-09-09 0 0.330 0.325 0.330 0.310 0.340 860,000 287,340 0.3341 0.330 0.325 0.330 0.310 0.340 860,000 0.3341 -2.94%
1997-09-08 0 0.340 0.315 0.340 0.305 0.350 959,400 316,280 0.3297 0.340 0.315 0.340 0.305 0.350 959,400 0.3297 3.03%
1997-09-05 0 0.330 0.260 0.330 0.240 0.345 1,108,800 335,672 0.3027 0.330 0.260 0.330 0.240 0.345 1,108,800 0.3027 37.50%
1997-09-04 0 0.240 - 0.240 0.240 0.240 300,000 72,000 0.2400 0.240 - 0.240 0.240 0.240 300,000 0.2400 0.00%
1997-09-03 0 0.240 0.240 - 0.230 0.240 655,000 155,420 0.2373 0.240 0.240 - 0.230 0.240 655,000 0.2373 4.35%
1997-09-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -8.00%
1997-09-01 0 0.250 - 0.300 0.250 0.290 362,000 96,600 0.2669 0.250 - 0.300 0.250 0.290 362,000 0.2669 -37.50%
1997-08-29 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1997-08-28 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -4.76%
1997-08-27 0 0.420 0.400 0.430 0.420 0.420 256,400 107,380 0.4188 0.420 0.400 0.430 0.420 0.420 256,400 0.4188 0.00%
1997-08-26 0 0.420 0.420 0.430 0.420 0.450 764,400 331,700 0.4339 0.420 0.420 0.430 0.420 0.450 764,400 0.4339 -6.67%
1997-08-25 0 0.450 0.430 0.450 0.450 0.450 128,000 57,600 0.4500 0.450 0.430 0.450 0.450 0.450 128,000 0.4500 -2.17%
1997-08-22 0 0.460 0.460 0.500 0.400 0.460 715,000 308,900 0.4320 0.460 0.460 0.500 0.400 0.460 715,000 0.4320 9.52%
1997-08-21 0 0.420 0.415 - 0.415 0.460 836,000 358,740 0.4291 0.420 0.415 - 0.415 0.460 836,000 0.4291 -16.00%
1997-08-20 0 0.500 - 0.540 - - 0 0 - 0.500 - 0.540 - - 0 - 0.00%
1997-08-19 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1997-08-15 0 0.500 0.500 0.590 0.500 0.550 416,000 219,400 0.5274 0.500 0.500 0.590 0.500 0.550 416,000 0.5274 -12.28%
1997-08-14 0 0.570 0.570 0.590 0.570 0.570 36,000 20,520 0.5700 0.570 0.570 0.590 0.570 0.570 36,000 0.5700 -3.39%
1997-08-13 0 0.590 - 0.590 - - 2,000 1,000 0.5000 0.590 - 0.590 - - 2,000 0.5000 -1.67%
1997-08-12 0 0.600 0.560 0.600 0.600 0.620 252,000 153,040 0.6073 0.600 0.560 0.600 0.600 0.620 252,000 0.6073 -3.23%
1997-08-11 0 0.620 0.600 0.620 0.560 0.620 492,000 293,800 0.5972 0.620 0.600 0.620 0.560 0.620 492,000 0.5972 12.73%
1997-08-08 0 0.550 0.550 0.580 0.550 0.620 579,600 341,108 0.5885 0.550 0.550 0.580 0.550 0.620 579,600 0.5885 -11.29%
1997-08-07 0 0.620 0.600 0.630 0.590 0.630 680,800 410,648 0.6032 0.620 0.600 0.630 0.590 0.630 680,800 0.6032 1.64%
1997-08-06 0 0.610 0.600 0.620 0.600 0.630 370,000 227,360 0.6145 0.610 0.600 0.620 0.600 0.630 370,000 0.6145 1.67%
1997-08-05 0 0.600 0.580 0.620 0.600 0.650 938,000 580,680 0.6191 0.600 0.580 0.620 0.600 0.650 938,000 0.6191 -3.23%
1997-08-04 0 0.620 0.620 0.650 0.620 0.690 1,396,000 906,300 0.6492 0.620 0.620 0.650 0.620 0.690 1,396,000 0.6492 -10.14%
1997-08-01 0 0.690 0.680 0.700 0.620 0.750 4,384,400 3,091,360 0.7051 0.690 0.680 0.700 0.620 0.750 4,384,400 0.7051 11.29%
1997-07-31 0 0.620 0.620 0.650 0.600 0.690 2,037,000 1,337,360 0.6565 0.620 0.620 0.650 0.600 0.690 2,037,000 0.6565 -3.12%
1997-07-30 0 0.640 0.620 0.680 0.560 0.640 1,019,400 601,540 0.5901 0.640 0.620 0.680 0.560 0.640 1,019,400 0.5901 14.29%
1997-07-29 0 0.560 0.560 0.590 0.540 0.710 2,021,200 1,272,636 0.6296 0.560 0.560 0.590 0.540 0.710 2,021,200 0.6296 7.69%
1997-07-28 0 0.520 - 0.590 0.520 0.650 1,426,800 857,172 0.6008 0.520 - 0.590 0.520 0.650 1,426,800 0.6008 -20.00%
1997-07-25 0 0.650 0.610 0.650 0.560 0.650 3,209,600 1,919,672 0.5981 0.650 0.610 0.650 0.560 0.650 3,209,600 0.5981 18.18%
1997-07-24 0 0.550 0.550 0.570 0.540 0.740 11,929,000 8,076,740 0.6771 0.550 0.550 0.570 0.540 0.740 11,929,000 0.6771 -20.29%
1997-07-23 0 0.690 0.680 0.690 0.270 0.700 17,698,400 10,662,444 0.6025 0.690 0.680 0.690 0.270 0.700 17,698,400 0.6025 146.43%
1997-07-22 0 0.280 0.280 0.310 0.275 0.330 204,000 61,760 0.3027 0.280 0.280 0.310 0.275 0.330 204,000 0.3027 -12.50%
1997-07-21 0 0.320 0.305 0.330 0.305 0.340 428,000 140,000 0.3271 0.320 0.305 0.330 0.305 0.340 428,000 0.3271 -3.03%
1997-07-18 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1997-07-17 0 0.330 0.320 0.340 0.330 0.345 427,600 141,372 0.3306 0.330 0.320 0.340 0.330 0.345 427,600 0.3306 -5.71%
1997-07-16 0 0.350 0.310 0.350 0.310 0.350 476,000 152,560 0.3205 0.350 0.310 0.350 0.310 0.350 476,000 0.3205 -1.41%
1997-07-15 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
1997-07-14 0 0.355 0.355 0.370 0.355 0.375 188,200 67,862 0.3606 0.355 0.355 0.370 0.355 0.375 188,200 0.3606 -7.79%
1997-07-11 0 0.385 0.365 - - - 0 0 - 0.385 0.365 - - - 0 - 0.00%
1997-07-10 0 0.385 0.385 0.400 0.380 0.385 28,000 10,680 0.3814 0.385 0.385 0.400 0.380 0.385 28,000 0.3814 -4.94%
1997-07-09 0 0.405 - 0.455 0.405 0.410 100,000 40,900 0.4090 0.405 - 0.455 0.405 0.410 100,000 0.4090 -3.57%
1997-07-08 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -2.33%
1997-07-07 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1997-07-04 0 0.430 - 0.450 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
1997-07-03 0 0.430 0.420 0.450 0.420 0.450 476,000 206,960 0.4348 0.430 0.420 0.450 0.420 0.450 476,000 0.4348 -6.52%
1997-06-27 0 0.460 0.420 0.465 0.380 0.460 1,035,000 447,410 0.4323 0.460 0.420 0.465 0.380 0.460 1,035,000 0.4323 17.95%
1997-06-26 0 0.390 0.385 0.390 0.380 0.400 528,000 208,280 0.3945 0.390 0.385 0.390 0.380 0.400 528,000 0.3945 8.33%
1997-06-25 0 0.360 0.350 0.360 0.350 0.365 132,000 47,660 0.3611 0.360 0.350 0.360 0.350 0.365 132,000 0.3611 -2.70%
1997-06-24 0 0.370 - 0.400 0.370 0.370 122,200 44,836 0.3669 0.370 - 0.400 0.370 0.370 122,200 0.3669 -5.13%
1997-06-23 0 0.390 0.370 0.390 0.390 0.460 644,000 278,560 0.4325 0.390 0.370 0.390 0.390 0.460 644,000 0.4325 -11.36%
1997-06-20 0 0.440 0.405 0.440 0.400 0.440 895,600 365,920 0.4086 0.440 0.405 0.440 0.400 0.440 895,600 0.4086 15.79%
1997-06-19 0 0.380 - 0.430 0.380 0.440 932,000 386,800 0.4150 0.380 - 0.430 0.380 0.440 932,000 0.4150 -5.00%
1997-06-18 0 0.400 - 0.400 0.400 0.400 200,000 80,000 0.4000 0.400 - 0.400 0.400 0.400 200,000 0.4000 -5.88%
1997-06-17 0 0.425 0.425 0.460 0.425 0.460 456,000 202,740 0.4446 0.425 0.425 0.460 0.425 0.460 456,000 0.4446 -9.57%
1997-06-16 0 0.470 0.470 0.490 0.470 0.495 304,000 146,440 0.4817 0.470 0.470 0.490 0.470 0.495 304,000 0.4817 -6.00%
1997-06-13 0 0.500 0.460 0.500 0.480 0.500 56,000 27,760 0.4957 0.500 0.460 0.500 0.480 0.500 56,000 0.4957 -1.96%
1997-06-12 0 0.510 - 0.510 0.520 0.530 80,000 42,000 0.5250 0.510 - 0.510 0.520 0.530 80,000 0.5250 -5.56%
1997-06-11 0 0.540 0.480 0.550 0.480 0.560 155,000 81,010 0.5226 0.540 0.480 0.550 0.480 0.560 155,000 0.5226 17.39%
1997-06-10 0 0.460 - 0.475 0.460 0.510 476,000 230,100 0.4834 0.460 - 0.475 0.460 0.510 476,000 0.4834 -9.80%
1997-06-06 0 0.510 - 0.540 0.510 0.510 80,000 40,800 0.5100 0.510 - 0.540 0.510 0.510 80,000 0.5100 0.00%
1997-06-05 0 0.510 - 0.510 0.510 0.520 122,000 62,680 0.5138 0.510 - 0.510 0.510 0.520 122,000 0.5138 -1.92%
1997-06-04 0 0.520 0.520 0.560 0.520 0.540 297,000 157,290 0.5296 0.520 0.520 0.560 0.520 0.540 297,000 0.5296 1.96%
1997-06-03 0 0.510 0.510 0.550 0.500 0.600 552,800 306,640 0.5547 0.510 0.510 0.550 0.500 0.600 552,800 0.5547 -12.07%
1997-06-02 0 0.580 0.580 0.600 0.550 0.610 816,200 479,926 0.5880 0.580 0.580 0.600 0.550 0.610 816,200 0.5880 5.45%
1997-05-30 0 0.550 0.540 0.600 0.550 0.550 496,000 272,800 0.5500 0.550 0.540 0.600 0.550 0.550 496,000 0.5500 -3.51%
1997-05-29 0 0.570 0.560 0.590 0.560 0.600 106,000 60,480 0.5706 0.570 0.560 0.590 0.560 0.600 106,000 0.5706 -6.56%
1997-05-28 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - -1.61%
1997-05-27 0 0.620 0.600 0.610 0.580 0.620 320,000 188,920 0.5904 0.620 0.600 0.610 0.580 0.620 320,000 0.5904 6.90%
1997-05-26 0 0.580 0.580 0.600 0.580 0.630 568,800 343,536 0.6040 0.580 0.580 0.600 0.580 0.630 568,800 0.6040 5.45%
1997-05-23 0 0.550 0.550 0.590 0.550 0.550 120,000 65,840 0.5487 0.550 0.550 0.590 0.550 0.550 120,000 0.5487 1.85%
1997-05-22 0 0.540 0.520 0.590 0.540 0.580 324,000 180,520 0.5572 0.540 0.520 0.590 0.540 0.580 324,000 0.5572 -6.90%
1997-05-21 0 0.580 - 0.600 0.580 0.580 68,000 39,440 0.5800 0.580 - 0.600 0.580 0.580 68,000 0.5800 0.00%
1997-05-20 0 0.580 0.580 - 0.580 0.620 266,600 159,670 0.5989 0.580 0.580 - 0.580 0.620 266,600 0.5989 -3.33%
1997-05-19 0 0.600 0.560 0.650 0.600 0.620 152,800 92,856 0.6077 0.600 0.560 0.650 0.600 0.620 152,800 0.6077 -3.23%
1997-05-16 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-05-15 0 0.620 0.620 0.660 0.620 0.660 32,000 20,320 0.6350 0.620 0.620 0.660 0.620 0.660 32,000 0.6350 -6.06%
1997-05-14 0 0.660 0.660 0.700 0.650 0.680 156,000 102,360 0.6562 0.660 0.660 0.700 0.650 0.680 156,000 0.6562 0.00%
1997-05-13 0 0.660 0.660 0.700 0.660 0.690 464,400 313,880 0.6759 0.660 0.660 0.700 0.660 0.690 464,400 0.6759 0.00%
1997-05-12 0 0.660 0.640 0.690 0.610 0.700 420,000 276,200 0.6576 0.660 0.640 0.690 0.610 0.700 420,000 0.6576 -7.04%
1997-05-09 0 0.710 0.690 0.710 0.690 0.730 420,000 300,040 0.7144 0.710 0.690 0.710 0.690 0.730 420,000 0.7144 -1.39%
1997-05-08 0 0.720 0.700 0.720 0.690 0.730 454,000 326,240 0.7186 0.720 0.700 0.720 0.690 0.730 454,000 0.7186 5.88%
1997-05-07 0 0.680 0.680 0.700 0.680 0.730 564,000 393,520 0.6977 0.680 0.680 0.700 0.680 0.730 564,000 0.6977 -9.33%
1997-05-06 0 0.750 0.710 0.750 0.730 0.750 96,000 71,200 0.7417 0.750 0.710 0.750 0.730 0.750 96,000 0.7417 -9.64%
1997-05-05 0 0.830 0.750 0.810 0.740 0.830 408,000 316,840 0.7766 0.830 0.750 0.810 0.740 0.830 408,000 0.7766 13.70%
1997-05-02 0 0.730 0.690 0.730 0.660 0.730 621,000 429,040 0.6909 0.730 0.690 0.730 0.660 0.730 621,000 0.6909 4.29%
1997-05-01 0 0.700 0.680 0.720 0.670 0.710 196,000 137,840 0.7033 0.700 0.680 0.720 0.670 0.710 196,000 0.7033 -1.41%
1997-04-30 0 0.710 0.700 0.720 0.640 0.720 654,000 453,040 0.6927 0.710 0.700 0.720 0.640 0.720 654,000 0.6927 12.70%
1997-04-29 0 0.630 0.630 0.640 0.600 0.630 212,000 131,920 0.6223 0.630 0.630 0.640 0.600 0.630 212,000 0.6223 -4.55%
1997-04-28 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
1997-04-25 0 0.660 0.660 0.680 0.660 0.700 356,000 245,440 0.6894 0.660 0.660 0.680 0.660 0.700 356,000 0.6894 -5.71%
1997-04-24 0 0.700 0.700 0.780 0.700 0.800 392,000 293,000 0.7474 0.700 0.700 0.780 0.700 0.800 392,000 0.7474 -12.50%
1997-04-23 0 0.800 0.800 0.820 0.800 0.860 548,000 457,880 0.8355 0.800 0.800 0.820 0.800 0.860 548,000 0.8355 -4.76%
1997-04-22 0 0.840 0.840 0.860 0.800 0.850 488,000 403,040 0.8259 0.840 0.840 0.860 0.800 0.850 488,000 0.8259 -5.62%
1997-04-21 0 0.890 0.860 0.900 0.880 0.980 1,756,000 1,647,360 0.9381 0.890 0.860 0.900 0.880 0.980 1,756,000 0.9381 -2.20%
1997-04-18 0 0.910 0.910 0.920 0.730 0.910 2,228,000 1,936,680 0.8692 0.910 0.910 0.920 0.730 0.910 2,228,000 0.8692 30.00%
1997-04-17 0 0.700 0.680 0.720 0.680 0.700 60,000 41,360 0.6893 0.700 0.680 0.720 0.680 0.700 60,000 0.6893 0.00%
1997-04-16 0 0.700 0.690 0.720 0.700 0.710 392,000 275,720 0.7034 0.700 0.690 0.720 0.700 0.710 392,000 0.7034 0.00%
1997-04-15 0 0.700 0.700 0.740 0.700 0.730 238,600 171,692 0.7196 0.700 0.700 0.740 0.700 0.730 238,600 0.7196 -2.78%
1997-04-14 0 0.720 0.720 0.800 0.720 0.760 148,000 108,040 0.7300 0.720 0.720 0.800 0.720 0.760 148,000 0.7300 -7.69%
1997-04-11 0 0.780 0.780 0.810 0.730 0.820 320,000 256,400 0.8013 0.780 0.780 0.810 0.730 0.820 320,000 0.8013 4.00%
1997-04-10 0 0.750 0.720 0.800 0.750 0.780 272,000 207,280 0.7621 0.750 0.720 0.800 0.750 0.780 272,000 0.7621 -5.06%
1997-04-09 0 0.790 0.780 0.820 0.790 0.850 680,000 546,040 0.8030 0.790 0.780 0.820 0.790 0.850 680,000 0.8030 0.00%
1997-04-08 0 0.790 0.790 0.810 0.760 0.840 596,000 475,240 0.7974 0.790 0.790 0.810 0.760 0.840 596,000 0.7974 9.72%
1997-04-07 0 0.720 0.700 0.740 0.680 0.750 664,000 477,480 0.7191 0.720 0.700 0.740 0.680 0.750 664,000 0.7191 9.09%
1997-04-04 0 0.660 0.650 0.670 0.650 0.670 562,000 368,420 0.6556 0.660 0.650 0.670 0.650 0.670 562,000 0.6556 8.20%
1997-04-03 0 0.610 0.610 0.650 0.600 0.710 1,296,000 864,680 0.6672 0.610 0.610 0.650 0.600 0.710 1,296,000 0.6672 10.91%
1997-04-02 0 0.550 0.540 0.560 0.500 0.610 608,000 328,880 0.5409 0.550 0.540 0.560 0.500 0.610 608,000 0.5409 -3.51%
1997-04-01 0 0.570 0.560 0.570 0.560 0.610 1,564,000 915,560 0.5854 0.570 0.560 0.570 0.560 0.610 1,564,000 0.5854 -19.72%
1997-03-27 0 0.710 0.710 0.720 0.710 0.840 668,000 521,440 0.7806 0.710 0.710 0.720 0.710 0.840 668,000 0.7806 -16.47%
1997-03-26 0 0.850 0.820 0.900 0.840 0.900 328,000 285,280 0.8698 0.850 0.820 0.900 0.840 0.900 328,000 0.8698 -7.61%
1997-03-25 0 0.920 - 0.940 - - 0 0 - 0.920 - 0.940 - - 0 - 0.00%
1997-03-24 0 0.920 0.900 0.930 0.900 0.920 160,000 145,200 0.9075 0.920 0.900 0.930 0.900 0.920 160,000 0.9075 2.22%
1997-03-21 0 0.900 0.900 - 0.880 0.920 74,000 66,140 0.8938 0.900 0.900 - 0.880 0.920 74,000 0.8938 2.27%
1997-03-20 0 0.880 0.850 0.880 0.920 0.970 518,000 490,940 0.9478 0.880 0.850 0.880 0.920 0.970 518,000 0.9478 -7.37%
1997-03-19 0 0.950 0.950 0.990 0.890 0.980 858,000 798,780 0.9310 0.950 0.950 0.990 0.890 0.980 858,000 0.9310 -4.04%
1997-03-18 0 0.990 0.980 1.060 0.970 1.070 466,000 470,640 1.0100 0.990 0.980 1.060 0.970 1.070 466,000 1.0100 -7.48%
1997-03-17 0 1.070 1.070 1.110 1.070 1.110 1,024,000 1,117,160 1.0910 1.070 1.070 1.110 1.070 1.110 1,024,000 1.0910 0.00%
1997-03-14 0 1.070 1.070 1.080 0.960 1.070 1,024,000 1,030,680 1.0065 1.070 1.070 1.080 0.960 1.070 1,024,000 1.0065 3.88%
1997-03-13 0 1.030 1.030 1.100 1.030 1.160 968,000 1,057,960 1.0929 1.030 1.030 1.100 1.030 1.160 968,000 1.0929 -8.85%
1997-03-12 0 1.130 1.120 1.160 1.130 1.170 378,000 435,740 1.1528 1.130 1.120 1.160 1.130 1.170 378,000 1.1528 -2.59%
1997-03-11 0 1.160 1.160 1.230 1.160 1.220 880,000 1,042,000 1.1841 1.160 1.160 1.230 1.160 1.220 880,000 1.1841 -3.33%
1997-03-10 0 1.200 1.180 1.220 1.200 1.240 536,000 651,720 1.2159 1.200 1.180 1.220 1.200 1.240 536,000 1.2159 -3.23%
1997-03-07 0 1.240 1.240 1.250 1.220 1.240 544,000 670,920 1.2333 1.240 1.240 1.250 1.220 1.240 544,000 1.2333 -0.80%
1997-03-06 0 1.250 1.250 1.320 1.240 1.360 200,000 259,200 1.2960 1.250 1.250 1.320 1.240 1.360 200,000 1.2960 -7.41%
1997-03-05 0 1.350 1.280 1.350 - - 0 0 - 1.350 1.280 1.350 - - 0 - -0.74%
1997-03-04 0 1.360 1.310 1.360 1.290 1.370 612,400 819,000 1.3374 1.360 1.310 1.360 1.290 1.370 612,400 1.3374 1.49%
1997-03-03 0 1.340 - 1.340 1.340 1.340 20,000 26,800 1.3400 1.340 - 1.340 1.340 1.340 20,000 1.3400 0.00%
1997-02-28 0 1.340 - 1.340 1.340 1.340 20,000 26,800 1.3400 1.340 - 1.340 1.340 1.340 20,000 1.3400 -0.74%
1997-02-27 0 1.350 1.350 1.370 1.330 1.360 68,000 91,040 1.3388 1.350 1.350 1.370 1.330 1.360 68,000 1.3388 -0.74%
1997-02-26 0 1.360 1.350 1.370 1.360 1.460 320,000 444,200 1.3881 1.360 1.350 1.370 1.360 1.460 320,000 1.3881 -0.73%
1997-02-25 0 1.370 1.370 1.400 1.370 1.400 241,800 337,232 1.3947 1.370 1.370 1.400 1.370 1.400 241,800 1.3947 0.00%
1997-02-24 0 1.370 1.370 1.390 1.260 1.440 1,264,000 1,755,920 1.3892 1.370 1.370 1.390 1.260 1.440 1,264,000 1.3892 8.73%
1997-02-21 0 1.260 1.260 1.280 1.230 1.260 172,000 214,280 1.2458 1.260 1.260 1.280 1.230 1.260 172,000 1.2458 -1.56%
1997-02-20 0 1.280 1.260 1.280 1.210 1.290 184,000 229,120 1.2452 1.280 1.260 1.280 1.210 1.290 184,000 1.2452 4.07%
1997-02-19 0 1.230 1.220 1.230 1.180 1.230 184,000 221,960 1.2063 1.230 1.220 1.230 1.180 1.230 184,000 1.2063 2.50%
1997-02-18 0 1.200 1.200 1.220 1.180 1.250 260,000 313,360 1.2052 1.200 1.200 1.220 1.180 1.250 260,000 1.2052 -4.00%
1997-02-17 0 1.250 1.250 1.300 1.230 1.260 428,000 534,960 1.2499 1.250 1.250 1.300 1.230 1.260 428,000 1.2499 -0.79%
1997-02-14 0 1.260 1.260 1.280 1.260 1.330 236,000 304,880 1.2919 1.260 1.260 1.280 1.260 1.330 236,000 1.2919 -3.82%
1997-02-13 0 1.310 1.300 1.310 1.310 1.370 424,600 568,436 1.3388 1.310 1.300 1.310 1.310 1.370 424,600 1.3388 -4.38%
1997-02-12 0 1.370 1.360 1.380 1.370 1.370 40,000 54,800 1.3700 1.370 1.360 1.380 1.370 1.370 40,000 1.3700 -0.72%
1997-02-11 0 1.380 1.350 1.400 1.380 1.460 416,000 593,760 1.4273 1.380 1.350 1.400 1.380 1.460 416,000 1.4273 -1.43%
1997-02-10 0 1.400 1.400 1.450 1.390 1.420 180,000 253,400 1.4078 1.400 1.400 1.450 1.390 1.420 180,000 1.4078 -2.10%
1997-02-05 0 1.430 1.430 1.450 1.430 1.460 756,000 1,089,440 1.4411 1.430 1.430 1.450 1.430 1.460 756,000 1.4411 0.00%
1997-02-04 0 1.430 1.420 1.450 1.420 1.490 1,158,000 1,669,120 1.4414 1.430 1.420 1.450 1.420 1.490 1,158,000 1.4414 -3.38%
1997-02-03 0 1.480 1.460 1.480 1.450 1.530 904,400 1,341,480 1.4833 1.480 1.460 1.480 1.450 1.530 904,400 1.4833 -1.99%
1997-01-31 0 1.510 1.510 1.520 1.500 1.530 763,200 1,155,960 1.5146 1.510 1.510 1.520 1.500 1.530 763,200 1.5146 -1.95%
1997-01-30 0 1.540 1.530 1.560 1.540 1.590 762,000 1,185,700 1.5560 1.540 1.530 1.560 1.540 1.590 762,000 1.5560 -1.28%
1997-01-29 0 1.560 1.560 1.570 1.560 1.600 2,058,600 3,243,520 1.5756 1.560 1.560 1.570 1.560 1.600 2,058,600 1.5756 -0.64%
1997-01-28 0 1.570 1.570 1.580 1.560 1.590 1,857,200 2,919,392 1.5719 1.570 1.570 1.580 1.560 1.590 1,857,200 1.5719 0.64%
1997-01-27 0 1.560 1.550 1.560 1.520 1.580 1,727,800 2,672,636 1.5468 1.560 1.550 1.560 1.520 1.580 1,727,800 1.5468 0.00%
1997-01-24 0 1.560 1.560 1.570 1.520 1.590 3,888,000 6,051,480 1.5565 1.560 1.560 1.570 1.520 1.590 3,888,000 1.5565 1.30%
1997-01-23 0 1.540 1.530 1.550 1.400 1.620 6,504,600 10,183,430 1.5656 1.540 1.530 1.550 1.400 1.620 6,504,600 1.5656 6.94%
1997-01-22 0 1.440 1.440 1.450 1.430 1.490 773,200 1,125,820 1.4561 1.440 1.440 1.450 1.430 1.490 773,200 1.4561 -2.70%
1997-01-21 0 1.480 1.480 1.490 1.460 1.550 1,757,800 2,623,968 1.4928 1.480 1.480 1.490 1.460 1.550 1,757,800 1.4928 2.07%
1997-01-20 0 1.450 1.430 1.450 1.450 1.520 937,000 1,390,960 1.4845 1.450 1.430 1.450 1.450 1.520 937,000 1.4845 -3.33%
1997-01-17 0 1.500 1.500 1.510 1.500 1.580 2,530,600 3,881,522 1.5338 1.500 1.500 1.510 1.500 1.580 2,530,600 1.5338 -1.96%
1997-01-16 0 1.530 1.530 1.550 1.530 1.570 1,974,400 3,069,580 1.5547 1.530 1.530 1.550 1.530 1.570 1,974,400 1.5547 -2.55%
1997-01-15 0 1.570 1.560 1.570 1.570 1.660 3,019,200 4,826,944 1.5987 1.570 1.560 1.570 1.570 1.660 3,019,200 1.5987 -2.48%
1997-01-14 0 1.610 1.600 1.630 1.600 1.650 5,213,400 8,508,228 1.6320 1.610 1.600 1.630 1.600 1.650 5,213,400 1.6320 0.00%
1997-01-13 0 1.610 1.610 1.620 1.530 1.640 4,776,000 7,709,480 1.6142 1.610 1.610 1.620 1.530 1.640 4,776,000 1.6142 5.23%
1997-01-10 0 1.530 1.520 1.530 1.530 1.600 3,945,400 6,187,478 1.5683 1.530 1.520 1.530 1.530 1.600 3,945,400 1.5683 -0.65%
1997-01-09 0 1.540 1.530 1.540 1.500 1.550 1,156,000 1,768,920 1.5302 1.540 1.530 1.540 1.500 1.550 1,156,000 1.5302 -2.53%
1997-01-08 0 1.580 1.560 1.580 1.520 1.620 4,004,000 6,243,200 1.5592 1.580 1.560 1.580 1.520 1.620 4,004,000 1.5592 1.94%
1997-01-07 0 1.550 1.550 1.560 1.530 1.700 8,421,200 13,498,668 1.6029 1.550 1.550 1.560 1.530 1.700 8,421,200 1.6029 -7.19%
1997-01-06 0 1.670 1.660 1.670 1.500 1.700 20,868,800 33,558,300 1.6081 1.670 1.660 1.670 1.500 1.700 20,868,800 1.6081 8.44%
1997-01-03 0 1.540 1.540 1.550 1.220 1.540 9,623,000 13,491,850 1.4020 1.540 1.540 1.550 1.220 1.540 9,623,000 1.4020 29.41%
1997-01-02 0 1.190 1.190 1.210 1.180 1.220 626,000 753,880 1.2043 1.190 1.190 1.210 1.180 1.220 626,000 1.2043 -2.46%
1996-12-31 0 1.220 1.210 1.230 1.200 1.220 260,000 316,960 1.2191 1.220 1.210 1.230 1.200 1.220 260,000 1.2191 0.83%
1996-12-30 0 1.210 1.210 1.220 1.190 1.220 348,000 422,240 1.2133 1.210 1.210 1.220 1.190 1.220 348,000 1.2133 -3.20%
1996-12-27 0 1.250 1.230 1.250 1.230 1.260 490,000 609,620 1.2441 1.250 1.230 1.250 1.230 1.260 490,000 1.2441 4.17%
1996-12-24 0 1.200 1.180 1.220 1.200 1.240 214,000 260,000 1.2150 1.200 1.180 1.220 1.200 1.240 214,000 1.2150 -3.23%
1996-12-23 0 1.240 1.230 1.250 1.220 1.240 476,000 586,000 1.2311 1.240 1.230 1.250 1.220 1.240 476,000 1.2311 1.64%
1996-12-20 0 1.220 1.210 1.220 1.220 1.260 708,000 871,440 1.2308 1.220 1.210 1.220 1.220 1.260 708,000 1.2308 0.00%
1996-12-19 0 1.220 1.220 1.230 1.220 1.250 440,000 542,160 1.2322 1.220 1.220 1.230 1.220 1.250 440,000 1.2322 0.00%
1996-12-18 0 1.220 1.210 1.230 1.200 1.250 820,000 1,002,080 1.2220 1.220 1.210 1.230 1.200 1.250 820,000 1.2220 -1.61%
1996-12-17 0 1.240 1.220 1.240 1.220 1.250 1,434,000 1,775,480 1.2381 1.240 1.220 1.240 1.220 1.250 1,434,000 1.2381 -3.12%
1996-12-16 0 1.280 1.270 1.290 1.270 1.310 628,000 809,080 1.2883 1.280 1.270 1.290 1.270 1.310 628,000 1.2883 0.79%
1996-12-13 0 1.270 1.270 1.290 1.270 1.310 624,000 805,640 1.2911 1.270 1.270 1.290 1.270 1.310 624,000 1.2911 -3.79%
1996-12-12 0 1.320 1.300 1.320 1.310 1.370 800,000 1,062,440 1.3281 1.320 1.300 1.320 1.310 1.370 800,000 1.3281 -0.75%
1996-12-11 0 1.330 1.330 1.340 1.320 1.400 3,313,000 4,524,600 1.3657 1.330 1.330 1.340 1.320 1.400 3,313,000 1.3657 -2.21%
1996-12-10 0 1.360 1.360 1.370 1.350 1.400 2,594,000 3,558,360 1.3718 1.360 1.360 1.370 1.350 1.400 2,594,000 1.3718 3.03%
1996-12-09 0 1.320 1.320 1.330 1.280 1.330 1,288,000 1,673,680 1.2994 1.320 1.320 1.330 1.280 1.330 1,288,000 1.2994 0.76%
1996-12-06 0 1.310 1.300 1.320 1.250 1.400 2,904,000 3,879,080 1.3358 1.310 1.300 1.320 1.250 1.400 2,904,000 1.3358 -2.24%
1996-12-05 0 1.340 1.330 1.350 1.270 1.360 3,392,000 4,518,840 1.3322 1.340 1.330 1.350 1.270 1.360 3,392,000 1.3322 8.06%
1996-12-04 0 1.240 1.240 1.260 1.230 1.270 1,145,000 1,428,070 1.2472 1.240 1.240 1.260 1.230 1.270 1,145,000 1.2472 -2.36%
1996-12-03 0 1.270 1.250 1.290 1.210 1.290 1,868,000 2,329,280 1.2469 1.270 1.250 1.290 1.210 1.290 1,868,000 1.2469 4.10%
1996-12-02 0 1.220 1.220 1.290 1.200 1.300 1,256,200 1,550,260 1.2341 1.220 1.220 1.290 1.200 1.300 1,256,200 1.2341 -4.69%
1996-11-29 0 1.280 1.270 1.290 1.260 1.310 1,593,600 2,046,422 1.2842 1.280 1.270 1.290 1.260 1.310 1,593,600 1.2842 2.40%
1996-11-28 0 1.250 1.250 1.290 1.220 1.390 2,802,000 3,632,220 1.2963 1.250 1.250 1.290 1.220 1.390 2,802,000 1.2963 -6.72%
1996-11-27 0 1.340 1.340 1.350 1.310 1.400 3,144,000 4,287,560 1.3637 1.340 1.340 1.350 1.310 1.400 3,144,000 1.3637 -3.60%
1996-11-26 0 1.390 1.390 1.400 1.390 1.480 4,484,200 6,397,340 1.4266 1.390 1.390 1.400 1.390 1.480 4,484,200 1.4266 0.72%
1996-11-25 0 1.380 1.370 1.410 1.360 1.500 5,542,200 7,974,336 1.4388 1.380 1.370 1.410 1.360 1.500 5,542,200 1.4388 -2.82%
1996-11-22 0 1.420 1.420 1.460 1.370 1.680 11,646,400 16,985,288 1.4584 1.420 1.420 1.460 1.370 1.680 11,646,400 1.4584 -18.86%
1996-11-21 1 1.750 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
1996-11-20 0 1.750 1.740 1.750 1.740 1.840 8,574,800 15,294,996 1.7837 1.750 1.740 1.750 1.740 1.840 8,574,800 1.7837 -0.57%
1996-11-19 0 1.760 1.760 1.770 1.680 1.890 16,020,000 28,763,480 1.7955 1.760 1.760 1.770 1.680 1.890 16,020,000 1.7955 6.02%
1996-11-18 0 1.660 1.650 1.670 1.600 1.670 5,220,200 8,540,682 1.6361 1.660 1.650 1.670 1.600 1.670 5,220,200 1.6361 5.06%
1996-11-15 0 1.580 1.580 1.600 1.560 1.680 4,897,600 7,961,692 1.6256 1.580 1.580 1.600 1.560 1.680 4,897,600 1.6256 -0.63%
1996-11-14 0 1.590 1.600 1.610 1.480 1.620 6,009,400 9,407,214 1.5654 1.590 1.600 1.610 1.480 1.620 6,009,400 1.5654 6.71%
1996-11-13 0 1.490 1.490 1.500 1.480 1.580 7,379,000 11,130,720 1.5084 1.490 1.490 1.500 1.480 1.580 7,379,000 1.5084 -5.70%
1996-11-12 0 1.580 1.580 1.590 1.570 1.720 5,905,600 9,740,748 1.6494 1.580 1.580 1.590 1.570 1.720 5,905,600 1.6494 -6.51%
1996-11-11 0 1.690 1.670 1.690 1.670 1.790 7,488,000 12,741,706 1.7016 1.690 1.670 1.690 1.670 1.790 7,488,000 1.7016 -2.31%
1996-11-08 0 1.730 1.730 1.740 1.570 1.920 34,255,206 59,512,502 1.7373 1.730 1.730 1.740 1.570 1.920 34,255,206 1.7373 -9.42%
1996-11-07 0 1.910 1.900 1.910 1.580 1.910 34,579,806 58,992,346 1.7060 1.910 1.900 1.910 1.580 1.910 34,579,806 1.7060 21.66%
1996-11-06 0 1.570 1.570 1.580 1.570 1.630 16,119,200 25,672,954 1.5927 1.570 1.570 1.580 1.570 1.630 16,119,200 1.5927 2.61%
1996-11-05 0 1.530 1.520 1.530 1.480 1.560 12,606,000 19,264,654 1.5282 1.530 1.520 1.530 1.480 1.560 12,606,000 1.5282 6.25%
1996-11-04 0 1.440 1.420 1.440 1.350 1.480 10,371,400 14,926,302 1.4392 1.440 1.420 1.440 1.350 1.480 10,371,400 1.4392 9.09%
1996-11-01 0 1.320 1.300 1.320 1.300 1.370 2,372,000 3,161,200 1.3327 1.320 1.300 1.320 1.300 1.370 2,372,000 1.3327 -2.94%
1996-10-31 0 1.360 1.350 1.360 1.270 1.430 8,112,600 11,181,990 1.3783 1.360 1.350 1.360 1.270 1.430 8,112,600 1.3783 7.09%
1996-10-30 0 1.270 1.260 1.280 1.260 1.330 1,979,800 2,547,434 1.2867 1.270 1.260 1.280 1.260 1.330 1,979,800 1.2867 1.60%
1996-10-29 0 1.250 1.240 1.270 1.250 1.390 3,311,400 4,383,804 1.3239 1.250 1.240 1.270 1.250 1.390 3,311,400 1.3239 -8.09%
1996-10-28 0 1.360 1.360 1.370 1.360 1.440 7,974,400 11,153,422 1.3987 1.360 1.360 1.370 1.360 1.440 7,974,400 1.3987 0.00%
1996-10-25 0 1.360 1.360 1.370 1.350 1.450 10,286,200 14,377,458 1.3977 1.360 1.360 1.370 1.350 1.450 10,286,200 1.3977 -0.73%
1996-10-24 0 1.370 1.380 1.390 1.270 1.470 19,104,600 26,443,228 1.3841 1.370 1.380 1.390 1.270 1.470 19,104,600 1.3841 9.60%
1996-10-23 0 1.250 1.250 1.260 1.170 1.320 18,383,600 23,121,320 1.2577 1.250 1.250 1.260 1.170 1.320 18,383,600 1.2577 6.84%
1996-10-22 0 1.170 1.160 1.170 0.940 1.170 17,125,600 18,714,752 1.0928 1.170 1.160 1.170 0.940 1.170 17,125,600 1.0928 24.47%
1996-10-18 0 0.940 0.930 0.950 0.940 0.980 1,036,000 984,000 0.9498 0.940 0.930 0.950 0.940 0.980 1,036,000 0.9498 -1.05%
1996-10-17 0 0.950 0.950 0.970 0.950 1.000 1,318,000 1,276,240 0.9683 0.950 0.950 0.970 0.950 1.000 1,318,000 0.9683 -2.06%
1996-10-16 0 0.970 0.960 0.970 0.940 1.000 1,258,400 1,224,600 0.9731 0.970 0.960 0.970 0.940 1.000 1,258,400 0.9731 -2.02%
1996-10-15 0 0.990 1.000 1.010 0.990 1.040 1,862,600 1,883,496 1.0112 0.990 1.000 1.010 0.990 1.040 1,862,600 1.0112 -2.94%
1996-10-14 0 1.020 1.010 1.030 0.990 1.040 5,891,400 5,986,638 1.0162 1.020 1.010 1.030 0.990 1.040 5,891,400 1.0162 5.15%
1996-10-11 0 0.970 0.970 0.980 0.930 1.030 4,587,800 4,550,946 0.9920 0.970 0.970 0.980 0.930 1.030 4,587,800 0.9920 2.11%
1996-10-10 0 0.950 0.940 0.950 0.940 1.010 1,940,000 1,871,060 0.9645 0.950 0.940 0.950 0.940 1.010 1,940,000 0.9645 -4.04%
1996-10-09 0 0.990 0.980 0.990 0.960 1.030 4,995,000 5,003,980 1.0018 0.990 0.980 0.990 0.960 1.030 4,995,000 1.0018 -1.98%
1996-10-08 0 1.010 1.010 1.020 0.980 1.080 13,721,000 14,177,770 1.0333 1.010 1.010 1.020 0.980 1.080 13,721,000 1.0333 4.12%
1996-10-07 0 0.970 0.960 0.970 0.930 0.980 4,629,800 4,468,508 0.9652 0.970 0.960 0.970 0.930 0.980 4,629,800 0.9652 4.30%
1996-10-04 0 0.930 0.920 0.930 0.900 0.980 4,423,000 4,197,920 0.9491 0.930 0.920 0.930 0.900 0.980 4,423,000 0.9491 1.09%
1996-10-03 0 0.920 0.920 0.930 0.880 0.920 585,400 522,960 0.8933 0.920 0.920 0.930 0.880 0.920 585,400 0.8933 2.22%
1996-10-02 0 0.900 0.900 0.920 0.890 0.900 120,000 107,640 0.8970 0.900 0.900 0.920 0.890 0.900 120,000 0.8970 -2.17%
1996-10-01 0 0.920 0.910 0.920 0.900 0.920 430,000 393,560 0.9153 0.920 0.910 0.920 0.900 0.920 430,000 0.9153 2.22%
1996-09-30 0 0.900 0.900 0.910 0.860 0.910 511,000 456,980 0.8943 0.900 0.900 0.910 0.860 0.910 511,000 0.8943 0.00%
1996-09-27 0 0.900 0.900 0.920 0.900 0.950 307,200 281,512 0.9164 0.900 0.900 0.920 0.900 0.950 307,200 0.9164 -5.26%
1996-09-26 0 0.950 0.940 0.960 0.940 1.000 3,331,200 3,232,540 0.9704 0.950 0.940 0.960 0.940 1.000 3,331,200 0.9704 3.26%
1996-09-25 0 0.920 0.920 0.940 0.830 0.930 1,848,000 1,599,440 0.8655 0.920 0.920 0.940 0.830 0.930 1,848,000 0.8655 9.52%
1996-09-24 0 0.840 0.830 0.850 0.820 0.860 889,400 741,162 0.8333 0.840 0.830 0.850 0.820 0.860 889,400 0.8333 -2.33%
1996-09-23 0 0.860 0.840 0.860 0.860 0.950 750,000 671,180 0.8949 0.860 0.840 0.860 0.860 0.950 750,000 0.8949 -7.53%
1996-09-20 0 0.930 0.920 0.930 0.880 0.970 2,265,000 2,130,020 0.9404 0.930 0.920 0.930 0.880 0.970 2,265,000 0.9404 1.09%
1996-09-19 0 0.920 0.910 0.930 0.880 0.920 479,000 432,662 0.9033 0.920 0.910 0.930 0.880 0.920 479,000 0.9033 0.00%
1996-09-18 0 0.920 0.920 0.940 0.910 0.950 912,000 854,400 0.9368 0.920 0.920 0.940 0.910 0.950 912,000 0.9368 -1.08%
1996-09-17 0 0.930 0.930 0.940 0.900 0.930 1,153,200 1,058,504 0.9179 0.930 0.930 0.940 0.900 0.930 1,153,200 0.9179 -1.06%
1996-09-16 0 0.940 0.940 0.950 0.940 0.960 234,000 223,040 0.9532 0.940 0.940 0.950 0.940 0.960 234,000 0.9532 -2.08%
1996-09-13 0 0.960 0.950 0.970 0.950 1.000 990,200 969,940 0.9795 0.960 0.950 0.970 0.950 1.000 990,200 0.9795 -4.00%
1996-09-12 0 1.000 1.000 1.010 0.950 1.000 1,344,000 1,325,400 0.9862 1.000 1.000 1.010 0.950 1.000 1,344,000 0.9862 4.17%
1996-09-11 0 0.960 0.940 0.960 0.950 0.970 505,600 485,712 0.9607 0.960 0.940 0.960 0.950 0.970 505,600 0.9607 -1.03%
1996-09-10 0 0.970 0.960 0.980 0.950 1.010 1,606,000 1,575,500 0.9810 0.970 0.960 0.980 0.950 1.010 1,606,000 0.9810 1.04%
1996-09-09 0 0.960 0.940 0.960 0.940 0.980 452,000 427,600 0.9460 0.960 0.940 0.960 0.940 0.980 452,000 0.9460 0.00%
1996-09-06 0 0.960 0.950 0.970 0.930 1.010 2,498,000 2,439,530 0.9766 0.960 0.950 0.970 0.930 1.010 2,498,000 0.9766 2.13%
1996-09-05 0 0.940 0.930 0.950 0.930 0.950 868,000 813,120 0.9368 0.940 0.930 0.950 0.930 0.950 868,000 0.9368 -1.05%
1996-09-04 0 0.950 0.950 0.960 0.940 1.010 2,250,000 2,172,440 0.9655 0.950 0.950 0.960 0.940 1.010 2,250,000 0.9655 -1.04%
1996-09-03 0 0.960 0.960 0.970 0.940 1.080 3,484,200 3,488,876 1.0013 0.960 0.960 0.970 0.940 1.080 3,484,200 1.0013 -4.95%
1996-09-02 0 1.010 1.010 1.020 1.000 1.080 2,193,000 2,251,560 1.0267 1.010 1.010 1.020 1.000 1.080 2,193,000 1.0267 -6.48%
1996-08-30 0 1.080 1.070 1.110 1.080 1.130 1,876,000 2,069,480 1.1031 1.080 1.070 1.110 1.080 1.130 1,876,000 1.1031 -3.57%
1996-08-29 0 1.120 1.110 1.130 1.100 1.150 1,063,600 1,192,136 1.1208 1.120 1.110 1.130 1.100 1.150 1,063,600 1.1208 -3.45%
1996-08-28 0 1.160 1.150 1.160 1.150 1.200 1,154,000 1,358,040 1.1768 1.160 1.150 1.160 1.150 1.200 1,154,000 1.1768 -1.69%
1996-08-27 0 1.180 1.170 1.180 1.160 1.200 1,054,000 1,246,760 1.1829 1.180 1.170 1.180 1.160 1.200 1,054,000 1.1829 1.72%
1996-08-23 0 1.160 1.160 1.170 1.160 1.170 518,400 604,040 1.1652 1.160 1.160 1.170 1.160 1.170 518,400 1.1652 -0.85%
1996-08-22 0 1.170 1.170 1.180 1.160 1.200 976,000 1,154,000 1.1824 1.170 1.170 1.180 1.160 1.200 976,000 1.1824 0.00%
1996-08-21 0 1.170 1.160 1.170 1.150 1.200 1,233,000 1,440,030 1.1679 1.170 1.160 1.170 1.150 1.200 1,233,000 1.1679 -3.31%
1996-08-20 0 1.210 1.200 1.210 1.100 1.240 3,520,600 4,229,960 1.2015 1.210 1.200 1.210 1.100 1.240 3,520,600 1.2015 4.31%
1996-08-19 0 1.160 1.150 1.160 1.140 1.180 814,200 945,256 1.1610 1.160 1.150 1.160 1.140 1.180 814,200 1.1610 -4.13%
1996-08-16 0 1.210 1.210 1.220 1.180 1.210 1,299,400 1,560,152 1.2007 1.210 1.210 1.220 1.180 1.210 1,299,400 1.2007 1.68%
1996-08-15 0 1.190 1.180 1.200 1.180 1.220 1,618,000 1,931,720 1.1939 1.190 1.180 1.200 1.180 1.220 1,618,000 1.1939 -0.83%
1996-08-14 0 1.200 1.190 1.210 1.200 1.250 726,000 893,440 1.2306 1.200 1.190 1.210 1.200 1.250 726,000 1.2306 -1.64%
1996-08-13 0 1.220 1.210 1.230 1.180 1.280 1,529,800 1,893,868 1.2380 1.220 1.210 1.230 1.180 1.280 1,529,800 1.2380 3.39%
1996-08-12 0 1.180 1.160 1.190 1.170 1.190 338,000 397,600 1.1763 1.180 1.160 1.190 1.170 1.190 338,000 1.1763 -0.84%
1996-08-09 0 1.190 1.170 1.200 1.170 1.200 500,000 590,860 1.1817 1.190 1.170 1.200 1.170 1.200 500,000 1.1817 -2.46%
1996-08-08 0 1.220 1.210 1.220 1.220 1.240 666,000 818,440 1.2289 1.220 1.210 1.220 1.220 1.240 666,000 1.2289 1.67%
1996-08-07 0 1.200 1.200 1.220 1.200 1.230 853,800 1,032,940 1.2098 1.200 1.200 1.220 1.200 1.230 853,800 1.2098 -1.64%
1996-08-06 0 1.220 1.220 1.240 1.210 1.250 723,600 889,064 1.2287 1.220 1.220 1.240 1.210 1.250 723,600 1.2287 -2.40%
1996-08-05 0 1.250 1.240 1.250 1.240 1.300 670,000 856,200 1.2779 1.250 1.240 1.250 1.240 1.300 670,000 1.2779 -0.79%
1996-08-02 0 1.260 1.260 1.270 1.260 1.300 2,121,800 2,727,662 1.2855 1.260 1.260 1.270 1.260 1.300 2,121,800 1.2855 1.61%
1996-08-01 0 1.240 1.230 1.240 1.230 1.250 690,000 857,560 1.2428 1.240 1.230 1.240 1.230 1.250 690,000 1.2428 -0.80%
1996-07-31 0 1.250 1.240 1.250 1.210 1.280 518,000 641,640 1.2387 1.250 1.240 1.250 1.210 1.280 518,000 1.2387 0.81%
1996-07-30 0 1.240 1.210 1.220 1.160 1.240 1,074,800 1,315,160 1.2236 1.240 1.210 1.220 1.160 1.240 1,074,800 1.2236 0.81%
1996-07-29 0 1.230 1.220 1.240 1.230 1.340 1,129,200 1,437,316 1.2729 1.230 1.220 1.240 1.230 1.340 1,129,200 1.2729 -7.52%
1996-07-26 0 1.330 1.310 1.340 1.310 1.390 2,294,000 3,107,920 1.3548 1.330 1.310 1.340 1.310 1.390 2,294,000 1.3548 -1.48%
1996-07-25 0 1.350 1.320 1.350 1.320 1.400 3,032,000 4,097,440 1.3514 1.350 1.320 1.350 1.320 1.400 3,032,000 1.3514 0.75%
1996-07-24 0 1.340 1.340 1.350 1.340 1.430 968,000 1,324,120 1.3679 1.340 1.340 1.350 1.340 1.430 968,000 1.3679 -6.29%
1996-07-23 0 1.430 1.430 1.450 1.420 1.480 2,037,000 2,938,510 1.4426 1.430 1.430 1.450 1.420 1.480 2,037,000 1.4426 -0.69%
1996-07-22 0 1.440 1.440 1.450 1.430 1.480 1,113,200 1,632,360 1.4664 1.440 1.440 1.450 1.430 1.480 1,113,200 1.4664 -1.37%
1996-07-19 0 1.460 1.460 1.470 1.440 1.550 5,460,000 8,233,500 1.5080 1.460 1.460 1.470 1.440 1.550 5,460,000 1.5080 -2.67%
1996-07-18 0 1.500 1.490 1.500 1.470 1.530 10,935,600 16,495,610 1.5084 1.500 1.490 1.500 1.470 1.530 10,935,600 1.5084 5.63%
1996-07-17 0 1.420 1.420 1.440 1.420 1.510 2,113,000 3,125,500 1.4792 1.420 1.420 1.440 1.420 1.510 2,113,000 1.4792 -5.96%
1996-07-16 0 1.510 1.500 1.510 1.470 1.530 4,768,000 7,145,800 1.4987 1.510 1.500 1.510 1.470 1.530 4,768,000 1.4987 0.00%
1996-07-15 0 1.510 1.500 1.510 1.490 1.570 4,937,400 7,523,964 1.5239 1.510 1.500 1.510 1.490 1.570 4,937,400 1.5239 -1.95%
1996-07-12 0 1.540 1.540 1.560 1.540 1.620 5,553,600 8,653,436 1.5582 1.540 1.540 1.560 1.540 1.620 5,553,600 1.5582 -3.14%
1996-07-11 0 1.590 1.580 1.590 1.570 1.630 4,953,000 7,944,538 1.6040 1.590 1.580 1.590 1.570 1.630 4,953,000 1.6040 -1.85%
1996-07-10 0 1.620 1.620 1.630 1.620 1.720 10,585,800 17,738,352 1.6757 1.620 1.620 1.630 1.620 1.720 10,585,800 1.6757 -3.57%
1996-07-09 0 1.680 1.680 1.690 1.600 1.710 15,613,520 26,138,342 1.6741 1.680 1.680 1.690 1.600 1.710 15,613,520 1.6741 4.35%
1996-07-08 0 1.610 1.600 1.610 1.510 1.610 6,645,200 10,387,560 1.5632 1.610 1.600 1.610 1.510 1.610 6,645,200 1.5632 0.62%
1996-07-05 0 1.600 1.600 1.610 1.590 1.690 4,400,600 7,220,390 1.6408 1.600 1.600 1.610 1.590 1.690 4,400,600 1.6408 -4.76%
1996-07-04 0 1.680 1.670 1.690 1.640 1.700 12,931,400 21,600,994 1.6704 1.680 1.670 1.690 1.640 1.700 12,931,400 1.6704 2.44%
1996-07-03 0 1.640 1.630 1.640 1.620 1.680 10,737,000 17,716,762 1.6501 1.640 1.630 1.640 1.620 1.680 10,737,000 1.6501 1.23%
1996-07-02 0 1.620 1.610 1.620 1.580 1.650 10,393,600 16,731,436 1.6098 1.620 1.610 1.620 1.580 1.650 10,393,600 1.6098 0.00%
1996-07-01 0 1.620 1.610 1.620 1.560 1.620 10,797,000 17,324,300 1.6045 1.620 1.610 1.620 1.560 1.620 10,797,000 1.6045 2.53%
1996-06-28 0 1.580 1.570 1.580 1.540 1.590 10,092,600 15,787,930 1.5643 1.580 1.570 1.580 1.540 1.590 10,092,600 1.5643 3.95%
1996-06-27 0 1.520 1.510 1.530 1.510 1.600 7,179,400 11,085,818 1.5441 1.520 1.510 1.530 1.510 1.600 7,179,400 1.5441 -3.18%
1996-06-26 0 1.570 1.570 1.580 1.540 1.630 19,985,400 31,604,148 1.5814 1.570 1.570 1.580 1.540 1.630 19,985,400 1.5814 3.97%
1996-06-25 0 1.510 1.510 1.520 1.500 1.590 6,594,000 10,291,920 1.5608 1.510 1.510 1.520 1.500 1.590 6,594,000 1.5608 -2.58%
1996-06-24 0 1.550 1.530 1.550 1.450 1.610 4,768,400 7,318,960 1.5349 1.550 1.530 1.550 1.450 1.610 4,768,400 1.5349 4.03%
1996-06-21 0 1.490 1.490 1.510 1.440 1.600 3,442,200 5,181,044 1.5052 1.490 1.490 1.510 1.440 1.600 3,442,200 1.5052 -8.02%
1996-06-19 0 1.620 1.600 1.620 1.600 1.800 5,834,000 9,836,120 1.6860 1.620 1.600 1.620 1.600 1.800 5,834,000 1.6860 -10.99%
1996-06-18 0 1.820 1.810 1.820 1.770 2.500 13,849,800 27,743,944 2.0032 1.820 1.810 1.820 1.770 2.500 13,849,800 2.0032

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top