CWT International Limited: Wrnt due 1998-12-31

Exchange Code Listed Last trade Delisted
HK Main 00311  1996-11-04  1998-12-24  1999-01-04
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
1998-12-31 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-12-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-12-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-12-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-12-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-12-03 0 0.010 - 0.010 0.010 0.010 288,000 2,880 0.0100 0.010 - 0.010 0.010 0.010 288,000 0.0100 -33.33%
1998-12-02 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - -25.00%
1998-12-01 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-11-30 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-11-27 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-11-26 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-11-25 0 0.020 0.018 0.020 0.020 0.020 700,666 14,007 0.0200 0.020 0.018 0.020 0.020 0.020 700,666 0.0200 -9.09%
1998-11-24 0 0.022 0.022 0.027 0.022 0.028 100,000 2,368 0.0237 0.022 0.022 0.027 0.022 0.028 100,000 0.0237 -8.33%
1998-11-23 0 0.024 0.024 0.030 0.024 0.024 308,000 7,392 0.0240 0.024 0.024 0.030 0.024 0.024 308,000 0.0240 -14.29%
1998-11-20 0 0.028 0.026 0.032 0.028 0.028 1,400,000 39,200 0.0280 0.028 0.026 0.032 0.028 0.028 1,400,000 0.0280 0.00%
1998-11-19 0 0.028 0.028 - 0.028 0.030 264,000 7,520 0.0285 0.028 0.028 - 0.028 0.030 264,000 0.0285 -6.67%
1998-11-18 0 0.030 0.030 0.035 0.030 0.031 952,000 28,960 0.0304 0.030 0.030 0.035 0.030 0.031 952,000 0.0304 0.00%
1998-11-17 0 0.030 0.030 0.035 0.028 0.031 415,583 12,000 0.0289 0.030 0.030 0.035 0.028 0.031 415,583 0.0289 -3.23%
1998-11-16 0 0.031 0.031 - 0.030 0.031 360,000 11,020 0.0306 0.031 0.031 - 0.030 0.031 360,000 0.0306 0.00%
1998-11-13 0 0.031 0.031 0.036 0.031 0.031 601,166 18,538 0.0308 0.031 0.031 0.036 0.031 0.031 601,166 0.0308 -13.89%
1998-11-12 0 0.036 0.031 0.038 0.031 0.036 1,036,000 36,224 0.0350 0.036 0.031 0.038 0.031 0.036 1,036,000 0.0350 -5.26%
1998-11-11 0 0.038 0.031 0.039 0.031 0.038 218,213 7,913 0.0363 0.038 0.031 0.039 0.031 0.038 218,213 0.0363 22.58%
1998-11-10 0 0.031 0.031 - 0.030 0.030 248,000 7,440 0.0300 0.031 0.031 - 0.030 0.030 248,000 0.0300 0.00%
1998-11-09 0 0.031 0.031 - 0.029 0.033 528,333 16,888 0.0320 0.031 0.031 - 0.029 0.033 528,333 0.0320 -13.89%
1998-11-06 0 0.036 0.032 - 0.035 0.038 1,088,000 39,268 0.0361 0.036 0.032 - 0.035 0.038 1,088,000 0.0361 5.88%
1998-11-05 0 0.034 0.034 0.045 0.031 0.050 2,602,332 110,780 0.0426 0.034 0.034 0.045 0.031 0.050 2,602,332 0.0426 -2.86%
1998-11-04 0 0.035 0.035 - 0.035 0.037 352,000 12,440 0.0353 0.035 0.035 - 0.035 0.037 352,000 0.0353 16.67%
1998-11-03 0 0.030 0.030 - 0.018 0.030 892,666 19,631 0.0220 0.030 0.030 - 0.018 0.030 892,666 0.0220 36.36%
1998-11-02 0 0.022 0.019 0.024 0.015 0.022 476,000 8,280 0.0174 0.022 0.019 0.024 0.015 0.022 476,000 0.0174 22.22%
1998-10-30 0 0.018 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-10-29 0 0.018 0.016 - - - 0 0 - 0.018 0.016 - - - 0 - 0.00%
1998-10-27 0 0.018 0.018 0.020 0.018 0.018 12,000 216 0.0180 0.018 0.018 0.020 0.018 0.018 12,000 0.0180 -10.00%
1998-10-26 0 0.020 0.018 - - - 8,897 160 0.0180 0.020 0.018 - - - 8,897 0.0180 0.00%
1998-10-23 0 0.020 0.020 0.022 0.020 0.024 548,666 11,767 0.0214 0.020 0.020 0.022 0.020 0.024 548,666 0.0214 0.00%
1998-10-22 0 0.020 0.020 0.025 0.020 0.022 888,000 18,960 0.0214 0.020 0.020 0.025 0.020 0.022 888,000 0.0214 -31.03%
1998-10-21 0 0.029 0.022 0.029 0.030 0.030 200,000 6,000 0.0300 0.029 0.022 0.029 0.030 0.030 200,000 0.0300 3.57%
1998-10-20 0 0.028 0.021 0.030 0.016 0.028 922,000 20,280 0.0220 0.028 0.021 0.030 0.016 0.028 922,000 0.0220 75.00%
1998-10-19 0 0.016 0.012 0.020 0.010 0.016 240,000 3,240 0.0135 0.016 0.012 0.020 0.010 0.016 240,000 0.0135 23.08%
1998-10-16 0 0.013 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-10-15 0 0.013 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-10-14 0 0.013 0.010 0.018 0.010 0.013 200,000 2,540 0.0127 0.013 0.010 0.018 0.010 0.013 200,000 0.0127 0.00%
1998-10-13 0 0.013 - 0.015 - - 0 0 - 0.013 - 0.015 - - 0 - 0.00%
1998-10-12 0 0.013 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-10-09 0 0.013 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-10-08 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - -13.33%
1998-10-07 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - -16.67%
1998-10-05 0 0.018 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-09-30 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1998-09-29 0 0.018 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-09-28 0 0.018 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-09-25 0 0.018 0.016 - - - 0 0 - 0.018 0.016 - - - 0 - 0.00%
1998-09-24 0 0.018 0.018 0.020 0.016 0.018 328,000 5,848 0.0178 0.018 0.018 0.020 0.016 0.018 328,000 0.0178 0.00%
1998-09-23 0 0.018 0.018 0.020 0.016 0.018 292,000 4,952 0.0170 0.018 0.018 0.020 0.016 0.018 292,000 0.0170 12.50%
1998-09-22 0 0.016 0.016 - 0.012 0.016 116,667 1,795 0.0154 0.016 0.016 - 0.012 0.016 116,667 0.0154 6.67%
1998-09-21 0 0.015 0.014 - 0.015 0.015 200,000 3,000 0.0150 0.015 0.014 - 0.015 0.015 200,000 0.0150 -6.25%
1998-09-18 0 0.016 0.016 - 0.016 0.016 240,166 3,841 0.0160 0.016 0.016 - 0.016 0.016 240,166 0.0160 -5.88%
1998-09-17 0 0.017 0.017 0.020 0.015 0.015 184,000 2,760 0.0150 0.017 0.017 0.020 0.015 0.015 184,000 0.0150 0.00%
1998-09-16 0 0.017 0.017 - 0.017 0.017 60,000 1,020 0.0170 0.017 0.017 - 0.017 0.017 60,000 0.0170 13.33%
1998-09-15 0 0.015 0.015 - 0.015 0.015 40,000 600 0.0150 0.015 0.015 - 0.015 0.015 40,000 0.0150 0.00%
1998-09-14 0 0.015 0.015 0.016 0.015 0.015 188,000 2,820 0.0150 0.015 0.015 0.016 0.015 0.015 188,000 0.0150 7.14%
1998-09-11 0 0.014 0.014 0.015 0.013 0.013 664,000 8,632 0.0130 0.014 0.014 0.015 0.013 0.013 664,000 0.0130 7.69%
1998-09-10 0 0.013 0.013 0.015 0.013 0.013 48,000 624 0.0130 0.013 0.013 0.015 0.013 0.013 48,000 0.0130 0.00%
1998-09-09 0 0.013 0.013 0.015 0.013 0.013 32,000 416 0.0130 0.013 0.013 0.015 0.013 0.013 32,000 0.0130 18.18%
1998-09-08 0 0.011 0.011 0.015 0.011 0.011 292,000 3,212 0.0110 0.011 0.011 0.015 0.011 0.011 292,000 0.0110 0.00%
1998-09-07 0 0.011 0.011 0.019 0.011 0.016 104,000 1,432 0.0138 0.011 0.011 0.019 0.011 0.016 104,000 0.0138 -45.00%
1998-09-04 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-09-03 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-09-02 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-09-01 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-08-31 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-08-28 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-08-27 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-08-26 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-08-25 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-08-24 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -33.33%
1998-08-21 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -28.57%
1998-08-20 0 0.042 0.042 0.046 0.042 0.046 60,666 2,605 0.0429 0.042 0.042 0.046 0.042 0.046 60,666 0.0429 5.00%
1998-08-19 0 0.040 - 0.040 - - 2,667 133 0.0499 0.040 - 0.040 - - 2,667 0.0499 -20.00%
1998-08-18 0 0.050 - 0.053 - - 0 0 - 0.050 - 0.053 - - 0 - 0.00%
1998-08-14 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-08-13 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-08-12 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -15.25%
1998-08-11 0 0.059 - 0.060 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
1998-08-10 0 0.059 - 0.060 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
1998-08-07 0 0.059 - 0.059 - - 0 0 - 0.059 - 0.059 - - 0 - -1.67%
1998-08-06 0 0.060 - 0.061 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-08-05 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - -1.64%
1998-08-04 0 0.061 - 0.061 - - 0 0 - 0.061 - 0.061 - - 0 - -6.15%
1998-08-03 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-07-31 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-07-30 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - -1.52%
1998-07-29 0 0.066 - 0.066 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1998-07-28 0 0.066 - 0.066 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1998-07-27 0 0.066 - 0.066 - - 0 0 - 0.066 - 0.066 - - 0 - -1.49%
1998-07-24 0 0.067 - 0.067 - - 0 0 - 0.067 - 0.067 - - 0 - -2.90%
1998-07-23 0 0.069 - 0.069 - - 0 0 - 0.069 - 0.069 - - 0 - -13.75%
1998-07-22 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - -11.11%
1998-07-21 0 0.090 - 0.090 - - 1,671 84 0.0503 0.090 - 0.090 - - 1,671 0.0503 0.00%
1998-07-20 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - -8.16%
1998-07-17 0 0.098 - 0.100 - - 0 0 - 0.098 - 0.100 - - 0 - 0.00%
1998-07-16 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - -2.00%
1998-07-15 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-07-14 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-07-13 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-07-10 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-07-09 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-07-08 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -5.66%
1998-07-07 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - -1.85%
1998-07-06 0 0.108 - 0.110 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
1998-07-03 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - -1.82%
1998-07-02 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -4.35%
1998-06-30 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
1998-06-29 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
1998-06-26 0 0.115 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
1998-06-25 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - -0.86%
1998-06-24 0 0.116 - 0.116 - - 0 0 - 0.116 - 0.116 - - 0 - -0.85%
1998-06-23 0 0.117 - 0.117 - - 0 0 - 0.117 - 0.117 - - 0 - -1.68%
1998-06-22 0 0.119 - 0.119 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
1998-06-19 0 0.119 - 0.119 - - 0 0 - 0.119 - 0.119 - - 0 - -0.83%
1998-06-18 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1998-06-17 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1998-06-16 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -3.23%
1998-06-15 0 0.124 - 0.124 0.125 0.125 20,000 2,500 0.1250 0.124 - 0.124 0.125 0.125 20,000 0.1250 -0.80%
1998-06-12 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - -3.10%
1998-06-11 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1998-06-10 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1998-06-09 0 0.129 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
1998-06-08 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - -7.86%
1998-06-05 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1998-06-04 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -6.67%
1998-06-03 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -21.05%
1998-06-02 0 0.190 - 0.190 0.190 0.190 16,000 3,040 0.1900 0.190 - 0.190 0.190 0.190 16,000 0.1900 -5.00%
1998-06-01 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1998-05-29 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1998-05-28 0 0.200 - 0.200 0.200 0.200 40,000 8,000 0.2000 0.200 - 0.200 0.200 0.200 40,000 0.2000 0.00%
1998-05-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -20.00%
1998-05-26 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-05-25 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
1998-05-22 0 0.255 - 0.265 - - 0 0 - 0.255 - 0.265 - - 0 - 0.00%
1998-05-21 0 0.255 - 0.255 0.255 0.255 48,000 12,240 0.2550 0.255 - 0.255 0.255 0.255 48,000 0.2550 -7.27%
1998-05-20 0 0.275 - 0.280 - - 2,500 200 0.0800 0.275 - 0.280 - - 2,500 0.0800 0.00%
1998-05-19 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
1998-05-18 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1998-05-15 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
1998-05-14 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1998-05-13 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1998-05-12 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1998-05-11 0 0.280 0.260 0.300 0.280 0.280 48,000 13,440 0.2800 0.280 0.260 0.300 0.280 0.280 48,000 0.2800 -6.67%
1998-05-08 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -3.23%
1998-05-07 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-05-06 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-05-05 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
1998-05-04 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-01 0 0.310 0.310 0.350 0.310 0.310 24,000 7,440 0.3100 0.310 0.310 0.350 0.310 0.310 24,000 0.3100 3.33%
1998-04-30 0 0.300 0.300 0.320 0.290 0.305 100,000 30,020 0.3002 0.300 0.300 0.320 0.290 0.305 100,000 0.3002 0.00%
1998-04-29 0 0.300 0.300 0.340 0.300 0.300 120,000 36,000 0.3000 0.300 0.300 0.340 0.300 0.300 120,000 0.3000 -9.09%
1998-04-28 0 0.330 0.330 - 0.330 0.330 140,000 46,200 0.3300 0.330 0.330 - 0.330 0.330 140,000 0.3300 0.00%
1998-04-27 0 0.330 0.330 0.350 0.320 0.330 44,000 14,400 0.3273 0.330 0.330 0.350 0.320 0.330 44,000 0.3273 -7.04%
1998-04-24 0 0.355 - 0.370 - - 100,000 35,000 0.3500 0.355 - 0.370 - - 100,000 0.3500 0.00%
1998-04-23 0 0.355 0.340 0.370 0.335 0.355 12,000 4,180 0.3483 0.355 0.340 0.370 0.335 0.355 12,000 0.3483 -5.33%
1998-04-22 0 0.375 0.370 0.390 0.365 0.380 400,667 150,320 0.3752 0.375 0.370 0.390 0.365 0.380 400,667 0.3752 0.00%
1998-04-21 0 0.375 0.360 0.375 0.360 0.395 815,999 312,473 0.3829 0.375 0.360 0.375 0.360 0.395 815,999 0.3829 -6.25%
1998-04-20 0 0.400 0.385 0.400 0.360 0.400 448,000 176,680 0.3944 0.400 0.385 0.400 0.360 0.400 448,000 0.3944 11.11%
1998-04-17 0 0.360 - 0.365 - - 0 0 - 0.360 - 0.365 - - 0 - 0.00%
1998-04-16 0 0.360 - 0.390 - - 0 0 - 0.360 - 0.390 - - 0 - 0.00%
1998-04-15 0 0.360 - 0.380 0.360 0.370 80,000 29,120 0.3640 0.360 - 0.380 0.360 0.370 80,000 0.3640 -2.70%
1998-04-14 0 0.370 - 0.370 0.380 0.380 48,000 18,240 0.3800 0.370 - 0.370 0.380 0.380 48,000 0.3800 -2.63%
1998-04-09 0 0.380 0.360 0.380 0.380 0.380 56,000 21,280 0.3800 0.380 0.360 0.380 0.380 0.380 56,000 0.3800 11.76%
1998-04-08 0 0.340 - 0.360 0.340 0.340 80,000 27,200 0.3400 0.340 - 0.360 0.340 0.340 80,000 0.3400 -2.86%
1998-04-07 0 0.350 - 0.390 - - 0 0 - 0.350 - 0.390 - - 0 - 0.00%
1998-04-03 0 0.350 - 0.350 0.360 0.360 68,000 24,480 0.3600 0.350 - 0.350 0.360 0.360 68,000 0.3600 -4.11%
1998-04-02 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
1998-04-01 0 0.365 0.365 0.385 0.365 0.380 816,000 305,640 0.3746 0.365 0.365 0.385 0.365 0.380 816,000 0.3746 -7.59%
1998-03-31 0 0.395 0.390 0.400 0.380 0.410 236,000 93,140 0.3947 0.395 0.390 0.400 0.380 0.410 236,000 0.3947 3.95%
1998-03-30 0 0.380 0.380 0.410 0.380 0.410 1,043,666 408,793 0.3917 0.380 0.380 0.410 0.380 0.410 1,043,666 0.3917 -11.63%
1998-03-27 0 0.430 0.420 0.430 0.430 0.430 332,000 142,760 0.4300 0.430 0.420 0.430 0.430 0.430 332,000 0.4300 -6.52%
1998-03-26 0 0.460 0.455 0.475 0.460 0.490 2,236,000 1,055,200 0.4719 0.460 0.455 0.475 0.460 0.490 2,236,000 0.4719 -2.13%
1998-03-25 0 0.470 0.460 0.470 0.445 0.485 2,885,000 1,340,440 0.4646 0.470 0.460 0.470 0.445 0.485 2,885,000 0.4646 6.82%
1998-03-24 0 0.440 0.435 0.445 0.420 0.460 2,320,499 1,023,500 0.4411 0.440 0.435 0.445 0.420 0.460 2,320,499 0.4411 4.76%
1998-03-23 0 0.420 0.420 0.430 0.410 0.440 1,810,500 774,095 0.4276 0.420 0.420 0.430 0.410 0.440 1,810,500 0.4276 1.20%
1998-03-20 0 0.415 0.405 0.415 0.385 0.440 3,634,666 1,521,070 0.4185 0.415 0.405 0.415 0.385 0.440 3,634,666 0.4185 3.75%
1998-03-19 0 0.400 0.385 0.405 0.380 0.400 323,000 126,440 0.3915 0.400 0.385 0.405 0.380 0.400 323,000 0.3915 9.59%
1998-03-18 0 0.365 0.365 0.390 0.365 0.375 121,666 44,950 0.3695 0.365 0.365 0.390 0.365 0.375 121,666 0.3695 -2.67%
1998-03-17 0 0.375 0.375 0.400 0.375 0.405 460,000 176,300 0.3833 0.375 0.375 0.400 0.375 0.405 460,000 0.3833 -5.06%
1998-03-16 0 0.395 0.395 0.405 0.390 0.405 1,122,666 446,823 0.3980 0.395 0.395 0.405 0.390 0.405 1,122,666 0.3980 5.33%
1998-03-13 0 0.375 0.375 0.400 0.375 0.375 49,333 18,100 0.3669 0.375 0.375 0.400 0.375 0.375 49,333 0.3669 -1.32%
1998-03-12 0 0.380 0.380 0.400 0.370 0.435 1,674,000 682,000 0.4074 0.380 0.380 0.400 0.370 0.435 1,674,000 0.4074 -2.56%
1998-03-11 0 0.390 0.360 0.395 0.390 0.420 610,000 244,580 0.4010 0.390 0.360 0.395 0.390 0.420 610,000 0.4010 -2.50%
1998-03-10 0 0.400 0.385 0.400 0.395 0.420 403,000 164,180 0.4074 0.400 0.385 0.400 0.395 0.420 403,000 0.4074 5.26%
1998-03-09 0 0.380 0.380 0.400 0.375 0.395 51,783 20,124 0.3886 0.380 0.380 0.400 0.375 0.395 51,783 0.3886 -1.30%
1998-03-06 0 0.385 0.365 0.390 0.360 0.390 484,750 183,630 0.3788 0.385 0.365 0.390 0.360 0.390 484,750 0.3788 10.00%
1998-03-05 0 0.350 - 0.380 0.350 0.370 248,000 89,680 0.3616 0.350 - 0.380 0.350 0.370 248,000 0.3616 -20.45%
1998-03-04 0 0.440 0.435 0.440 0.330 0.440 1,271,333 528,620 0.4158 0.440 0.435 0.440 0.330 0.440 1,271,333 0.4158 25.71%
1998-03-03 0 0.350 0.350 0.370 0.350 0.370 92,333 33,483 0.3626 0.350 0.350 0.370 0.350 0.370 92,333 0.3626 -5.41%
1998-03-02 0 0.370 0.365 0.420 0.320 0.400 356,166 131,626 0.3696 0.370 0.365 0.420 0.320 0.400 356,166 0.3696 15.63%
1998-02-27 0 0.320 0.320 0.350 0.310 0.330 115,500 37,400 0.3238 0.320 0.320 0.350 0.310 0.330 115,500 0.3238 -3.03%
1998-02-26 0 0.330 0.310 - 0.300 0.330 349,000 110,250 0.3159 0.330 0.310 - 0.300 0.330 349,000 0.3159 1.54%
1998-02-25 0 0.325 0.300 - 0.300 0.325 69,666 21,133 0.3033 0.325 0.300 - 0.300 0.325 69,666 0.3033 8.33%
1998-02-24 0 0.300 0.290 - 0.210 0.300 390,000 95,720 0.2454 0.300 0.290 - 0.210 0.300 390,000 0.2454 50.00%
1998-02-23 0 0.200 0.200 - 0.200 0.200 16,666 3,300 0.1980 0.200 0.200 - 0.200 0.200 16,666 0.1980 -37.50%
1998-02-20 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-02-19 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1998-02-18 0 0.320 - 0.340 - - 0 0 - 0.320 - 0.340 - - 0 - 0.00%
1998-02-17 0 0.320 - 0.355 - - 2,333 467 0.2002 0.320 - 0.355 - - 2,333 0.2002 0.00%
1998-02-16 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-02-13 0 0.320 - 0.320 0.310 0.320 200,000 62,600 0.3130 0.320 - 0.320 0.310 0.320 200,000 0.3130 -3.03%
1998-02-12 0 0.330 0.330 0.370 0.330 0.360 190,000 66,140 0.3481 0.330 0.330 0.370 0.330 0.360 190,000 0.3481 -5.71%
1998-02-11 0 0.350 0.330 0.375 0.330 0.380 552,333 197,853 0.3582 0.350 0.330 0.375 0.330 0.380 552,333 0.3582 -4.11%
1998-02-10 0 0.365 - 0.365 0.375 0.380 92,000 34,700 0.3772 0.365 - 0.365 0.375 0.380 92,000 0.3772 -1.35%
1998-02-09 0 0.370 0.370 0.400 0.340 0.380 1,047,354 380,239 0.3630 0.370 0.370 0.400 0.340 0.380 1,047,354 0.3630 8.82%
1998-02-06 0 0.340 0.315 0.360 0.310 0.340 196,000 62,920 0.3210 0.340 0.315 0.360 0.310 0.340 196,000 0.3210 6.25%
1998-02-05 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-02-04 0 0.320 - 0.330 0.320 0.340 208,000 69,520 0.3342 0.320 - 0.330 0.320 0.340 208,000 0.3342 0.00%
1998-02-03 0 0.320 - 0.330 0.320 0.340 248,000 81,600 0.3290 0.320 - 0.330 0.320 0.340 248,000 0.3290 0.00%
1998-02-02 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-01-27 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-01-26 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-01-23 0 0.320 - 0.320 - - 675 68 0.1007 0.320 - 0.320 - - 675 0.1007 -5.88%
1998-01-22 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1998-01-21 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
1998-01-20 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -5.56%
1998-01-19 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-01-16 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -2.70%
1998-01-15 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1998-01-14 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1998-01-13 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -19.57%
1998-01-12 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1998-01-09 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1998-01-08 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1998-01-07 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1998-01-06 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1998-01-05 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1998-01-02 0 0.460 0.460 - 0.460 0.460 36,000 16,560 0.4600 0.460 0.460 - 0.460 0.460 36,000 0.4600 -2.13%
1997-12-31 0 0.470 0.450 0.480 0.470 0.470 16,000 7,520 0.4700 0.470 0.450 0.480 0.470 0.470 16,000 0.4700 -2.08%
1997-12-30 0 0.480 - 0.480 - - 1,333 533 0.3998 0.480 - 0.480 - - 1,333 0.3998 0.00%
1997-12-29 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
1997-12-24 0 0.480 - 0.480 - - 3,046 609 0.1999 0.480 - 0.480 - - 3,046 0.1999 -4.00%
1997-12-23 0 0.500 - 0.510 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
1997-12-22 0 0.500 - 0.500 - - 36,000 18,000 0.5000 0.500 - 0.500 - - 36,000 0.5000 0.00%
1997-12-19 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -3.85%
1997-12-18 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1997-12-17 0 0.520 - 0.520 0.520 0.520 140,000 72,400 0.5171 0.520 - 0.520 0.520 0.520 140,000 0.5171 0.00%
1997-12-16 0 0.520 0.500 0.530 - - 2,500 875 0.3500 0.520 0.500 0.530 - - 2,500 0.3500 0.00%
1997-12-15 0 0.520 0.500 0.520 0.500 0.520 32,000 16,240 0.5075 0.520 0.500 0.520 0.500 0.520 32,000 0.5075 -1.89%
1997-12-12 0 0.530 0.530 - 0.530 0.530 20,000 10,600 0.5300 0.530 0.530 - 0.530 0.530 20,000 0.5300 6.00%
1997-12-11 0 0.500 0.500 - 0.500 0.550 161,000 83,680 0.5198 0.500 0.500 - 0.500 0.550 161,000 0.5198 -15.25%
1997-12-10 0 0.590 - 0.650 0.590 0.670 504,000 313,400 0.6218 0.590 - 0.650 0.590 0.670 504,000 0.6218 -7.81%
1997-12-09 0 0.640 0.600 0.640 0.600 0.660 197,000 126,680 0.6430 0.640 0.600 0.640 0.600 0.660 197,000 0.6430 3.23%
1997-12-08 0 0.620 0.620 0.660 0.610 0.690 822,426 542,136 0.6592 0.620 0.620 0.660 0.610 0.690 822,426 0.6592 -10.14%
1997-12-05 0 0.690 0.630 0.690 0.630 0.690 1,004,000 659,960 0.6573 0.690 0.630 0.690 0.630 0.690 1,004,000 0.6573 6.15%
1997-12-04 0 0.650 - 0.650 - - 333 133 0.3994 0.650 - 0.650 - - 333 0.3994 0.00%
1997-12-03 0 0.650 - 0.650 0.650 0.650 121,666 78,833 0.6479 0.650 - 0.650 0.650 0.650 121,666 0.6479 1.56%
1997-12-02 0 0.640 - - 0.600 0.670 144,000 92,760 0.6442 0.640 - - 0.600 0.670 144,000 0.6442 -1.54%
1997-12-01 0 0.650 - 0.650 0.650 0.650 128,000 83,200 0.6500 0.650 - 0.650 0.650 0.650 128,000 0.6500 3.17%
1997-11-28 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - -4.55%
1997-11-27 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - -4.35%
1997-11-26 0 0.690 - 0.690 0.690 0.690 220,000 151,800 0.6900 0.690 - 0.690 0.690 0.690 220,000 0.6900 6.15%
1997-11-25 0 0.650 0.620 0.650 0.620 0.650 72,000 45,960 0.6383 0.650 0.620 0.650 0.620 0.650 72,000 0.6383 -4.41%
1997-11-24 0 0.680 - 0.680 0.700 0.700 124,000 86,800 0.7000 0.680 - 0.680 0.700 0.700 124,000 0.7000 0.00%
1997-11-21 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - -1.45%
1997-11-20 0 0.690 0.570 0.690 0.650 0.690 54,416 35,168 0.6463 0.690 0.570 0.690 0.650 0.690 54,416 0.6463 -2.82%
1997-11-19 0 0.710 0.650 0.710 0.650 0.710 408,000 275,480 0.6752 0.710 0.650 0.710 0.650 0.710 408,000 0.6752 1.43%
1997-11-18 0 0.700 0.660 0.700 0.660 0.760 600,000 438,640 0.7311 0.700 0.660 0.700 0.660 0.760 600,000 0.7311 -7.89%
1997-11-17 0 0.760 0.720 0.760 0.590 0.760 1,212,000 791,200 0.6528 0.760 0.720 0.760 0.590 0.760 1,212,000 0.6528 46.15%
1997-11-14 0 0.520 0.490 - 0.500 0.520 220,000 110,400 0.5018 0.520 0.490 - 0.500 0.520 220,000 0.5018 7.22%
1997-11-13 0 0.485 0.485 0.520 0.450 0.500 240,000 115,520 0.4813 0.485 0.485 0.520 0.450 0.500 240,000 0.4813 5.43%
1997-11-12 0 0.460 - 0.480 0.460 0.490 172,000 81,120 0.4716 0.460 - 0.480 0.460 0.490 172,000 0.4716 -17.86%
1997-11-11 0 0.560 - 0.580 0.560 0.580 200,000 114,000 0.5700 0.560 - 0.580 0.560 0.580 200,000 0.5700 0.00%
1997-11-10 0 0.560 0.560 0.610 0.560 0.650 224,000 133,160 0.5945 0.560 0.560 0.610 0.560 0.650 224,000 0.5945 -20.00%
1997-11-07 0 0.700 0.670 0.700 0.680 0.700 200,000 138,000 0.6900 0.700 0.670 0.700 0.680 0.700 200,000 0.6900 -5.41%
1997-11-06 0 0.740 0.710 0.740 0.740 0.820 284,000 218,480 0.7693 0.740 0.710 0.740 0.740 0.820 284,000 0.7693 -3.90%
1997-11-05 0 0.770 0.770 0.790 0.750 0.770 320,000 240,400 0.7513 0.770 0.770 0.790 0.750 0.770 320,000 0.7513 2.67%
1997-11-04 0 0.750 0.750 0.780 0.750 0.880 2,588,000 2,031,760 0.7851 0.750 0.750 0.780 0.750 0.880 2,588,000 0.7851 0.00%
1997-11-03 0 0.750 0.750 0.780 0.560 0.810 1,557,000 1,088,990 0.6994 0.750 0.750 0.780 0.560 0.810 1,557,000 0.6994 44.23%
1997-10-31 0 0.520 0.520 0.550 0.470 0.520 1,202,500 581,550 0.4836 0.520 0.520 0.550 0.470 0.520 1,202,500 0.4836 18.18%
1997-10-30 0 0.440 0.435 - 0.430 0.440 256,000 112,160 0.4381 0.440 0.435 - 0.430 0.440 256,000 0.4381 2.33%
1997-10-29 0 0.430 0.420 0.440 0.420 0.430 794,500 336,390 0.4234 0.430 0.420 0.440 0.420 0.430 794,500 0.4234 4.88%
1997-10-28 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - -8.89%
1997-10-27 0 0.450 - 0.450 0.450 0.570 245,332 127,716 0.5206 0.450 - 0.450 0.450 0.570 245,332 0.5206 -22.41%
1997-10-24 0 0.580 - 0.580 0.590 0.610 220,000 133,800 0.6082 0.580 - 0.580 0.590 0.610 220,000 0.6082 -10.77%
1997-10-23 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1997-10-22 0 0.650 - 0.760 0.650 0.650 48,000 31,200 0.6500 0.650 - 0.760 0.650 0.650 48,000 0.6500 -23.53%
1997-10-21 0 0.850 - 0.850 0.850 0.850 68,000 57,800 0.8500 0.850 - 0.850 0.850 0.850 68,000 0.8500 -5.56%
1997-10-20 0 0.900 - 0.940 - - 0 0 - 0.900 - 0.940 - - 0 - 0.00%
1997-10-17 0 0.900 0.900 0.950 0.850 0.920 220,964 195,171 0.8833 0.900 0.900 0.950 0.850 0.920 220,964 0.8833 -5.26%
1997-10-16 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
1997-10-15 0 0.950 - 0.950 0.950 0.950 12,000 11,400 0.9500 0.950 - 0.950 0.950 0.950 12,000 0.9500 -12.04%
1997-10-14 0 1.080 - 1.080 1.090 1.090 36,332 38,346 1.0554 1.080 - 1.080 1.090 1.090 36,332 1.0554 0.00%
1997-10-13 0 1.080 - 1.080 1.100 1.100 401,000 441,000 1.0998 1.080 - 1.080 1.100 1.100 401,000 1.0998 -1.82%
1997-10-09 0 1.100 - 1.100 1.100 1.100 8,000 8,800 1.1000 1.100 - 1.100 1.100 1.100 8,000 1.1000 -4.35%
1997-10-08 0 1.150 - 1.150 1.150 1.150 117,666 135,066 1.1479 1.150 - 1.150 1.150 1.150 117,666 1.1479 0.00%
1997-10-07 0 1.150 1.110 1.190 1.150 1.170 390,837 455,992 1.1667 1.150 1.110 1.190 1.150 1.170 390,837 1.1667 -4.96%
1997-10-06 0 1.210 - 1.240 1.210 1.210 202,500 244,750 1.2086 1.210 - 1.240 1.210 1.210 202,500 1.2086 -3.20%
1997-10-03 0 1.250 1.250 1.280 1.250 1.250 88,666 110,753 1.2491 1.250 1.250 1.280 1.250 1.250 88,666 1.2491 0.00%
1997-09-30 0 1.250 1.250 1.280 1.250 1.300 310,000 393,000 1.2677 1.250 1.250 1.280 1.250 1.300 310,000 1.2677 -0.79%
1997-09-29 0 1.260 - 1.260 1.260 1.360 304,332 398,905 1.3108 1.260 - 1.260 1.260 1.360 304,332 1.3108 -4.55%
1997-09-26 0 1.320 1.320 1.390 1.320 1.450 1,128,250 1,579,330 1.3998 1.320 1.320 1.390 1.320 1.450 1,128,250 1.3998 -5.71%
1997-09-25 0 1.400 1.350 - 1.200 1.400 919,493 1,192,547 1.2970 1.400 1.350 - 1.200 1.400 919,493 1.2970 20.69%
1997-09-24 0 1.160 1.140 1.170 1.150 1.290 1,036,000 1,237,800 1.1948 1.160 1.140 1.170 1.150 1.290 1,036,000 1.1948 -2.52%
1997-09-23 0 1.190 1.180 1.250 1.190 1.340 1,477,666 1,863,104 1.2608 1.190 1.180 1.250 1.190 1.340 1,477,666 1.2608 -11.19%
1997-09-22 0 1.340 1.320 1.390 1.320 1.460 1,348,999 1,849,575 1.3711 1.340 1.320 1.390 1.320 1.460 1,348,999 1.3711 -8.22%
1997-09-19 0 1.460 1.430 1.460 1.460 1.500 796,000 1,172,200 1.4726 1.460 1.430 1.460 1.460 1.500 796,000 1.4726 -5.19%
1997-09-18 0 1.540 1.540 1.570 1.500 1.620 2,392,631 3,758,856 1.5710 1.540 1.540 1.570 1.500 1.620 2,392,631 1.5710 -5.52%
1997-09-16 0 1.630 1.630 1.640 1.600 1.740 11,193,748 18,975,282 1.6952 1.630 1.630 1.640 1.600 1.740 11,193,748 1.6952 -1.21%
1997-09-15 0 1.650 1.660 1.690 1.350 1.660 8,434,666 12,735,561 1.5099 1.650 1.660 1.690 1.350 1.660 8,434,666 1.5099 23.13%
1997-09-12 0 1.340 1.330 1.340 1.300 1.400 1,320,000 1,761,640 1.3346 1.340 1.330 1.340 1.300 1.400 1,320,000 1.3346 1.52%
1997-09-11 0 1.320 1.310 1.330 1.280 1.350 1,828,938 2,396,804 1.3105 1.320 1.310 1.330 1.280 1.350 1,828,938 1.3105 -2.22%
1997-09-10 0 1.350 1.350 1.380 1.350 1.450 3,012,007 4,249,481 1.4108 1.350 1.350 1.380 1.350 1.450 3,012,007 1.4108 -1.46%
1997-09-09 0 1.370 1.350 1.370 1.200 1.400 1,530,332 1,999,269 1.3064 1.370 1.350 1.370 1.200 1.400 1,530,332 1.3064 14.17%
1997-09-08 0 1.200 1.180 1.230 1.130 1.250 1,461,468 1,729,821 1.1836 1.200 1.180 1.230 1.130 1.250 1,461,468 1.1836 3.45%
1997-09-05 0 1.160 1.160 1.200 1.160 1.220 1,154,333 1,349,013 1.1687 1.160 1.160 1.200 1.160 1.220 1,154,333 1.1687 -5.69%
1997-09-04 0 1.230 1.220 1.230 1.210 1.460 3,506,498 4,700,601 1.3405 1.230 1.220 1.230 1.210 1.460 3,506,498 1.3405 -8.21%
1997-09-03 0 1.340 1.340 - 1.100 1.320 2,320,000 2,808,040 1.2104 1.340 1.340 - 1.100 1.320 2,320,000 1.2104 34.00%
1997-09-02 0 1.000 1.000 1.080 0.780 1.460 2,102,897 2,019,336 0.9603 1.000 1.000 1.080 0.780 1.460 2,102,897 0.9603 -30.56%
1997-09-01 0 1.440 - 1.440 1.520 1.750 2,592,915 4,383,226 1.6905 1.440 - 1.440 1.520 1.750 2,592,915 1.6905 -11.11%
1997-08-29 0 1.620 1.620 1.640 1.560 1.700 5,828,578 9,582,566 1.6441 1.620 1.620 1.640 1.560 1.700 5,828,578 1.6441 1.25%
1997-08-28 0 1.600 1.600 1.620 1.600 1.800 16,886,285 28,954,053 1.7146 1.600 1.600 1.620 1.600 1.800 16,886,285 1.7146 -1.23%
1997-08-27 0 1.620 1.610 1.640 1.260 1.750 29,182,739 44,056,128 1.5097 1.620 1.610 1.640 1.260 1.750 29,182,739 1.5097 20.00%
1997-08-26 1 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
1997-08-25 1 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
1997-08-22 1 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
1997-08-21 1 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
1997-08-20 1 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
1997-08-19 1 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
1997-08-15 1 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
1997-08-14 1 1.350 1.350 1.380 1.100 1.350 8,837,166 11,070,452 1.2527 1.350 1.350 1.380 1.100 1.350 8,837,166 1.2527 35.00%
1997-08-13 0 1.000 1.010 - 0.730 1.040 10,026,166 8,450,218 0.8428 1.000 1.010 - 0.730 1.040 10,026,166 0.8428 31.58%
1997-08-12 0 0.760 0.740 0.760 0.740 0.800 3,011,666 2,296,116 0.7624 0.760 0.740 0.760 0.740 0.800 3,011,666 0.7624 1.33%
1997-08-11 0 0.750 0.740 0.750 0.720 0.760 730,359 534,355 0.7316 0.750 0.740 0.750 0.720 0.760 730,359 0.7316 4.17%
1997-08-08 0 0.720 0.710 0.720 0.700 0.770 834,166 603,508 0.7235 0.720 0.710 0.720 0.700 0.770 834,166 0.7235 -4.00%
1997-08-07 0 0.750 - 0.750 0.750 0.810 1,933,660 1,492,877 0.7720 0.750 - 0.750 0.750 0.810 1,933,660 0.7720 -3.85%
1997-08-06 0 0.780 0.760 0.780 0.770 0.790 2,169,166 1,693,608 0.7808 0.780 0.760 0.780 0.770 0.790 2,169,166 0.7808 2.63%
1997-08-05 0 0.760 0.760 0.770 0.750 0.780 2,558,056 1,963,584 0.7676 0.760 0.760 0.770 0.750 0.780 2,558,056 0.7676 1.33%
1997-08-04 0 0.750 0.750 0.760 0.750 0.810 6,406,166 4,927,666 0.7692 0.750 0.750 0.760 0.750 0.810 6,406,166 0.7692 2.74%
1997-08-01 0 0.730 0.730 0.740 0.710 0.780 7,122,258 5,378,620 0.7552 0.730 0.730 0.740 0.710 0.780 7,122,258 0.7552 4.29%
1997-07-31 0 0.700 0.700 0.710 0.700 0.730 3,595,444 2,573,535 0.7158 0.700 0.700 0.710 0.700 0.730 3,595,444 0.7158 4.48%
1997-07-30 0 0.670 0.670 0.680 0.670 0.690 1,053,663 716,694 0.6802 0.670 0.670 0.680 0.670 0.690 1,053,663 0.6802 -1.47%
1997-07-29 0 0.680 0.680 0.690 0.680 0.710 911,115 632,609 0.6943 0.680 0.680 0.690 0.680 0.710 911,115 0.6943 -2.86%
1997-07-28 0 0.700 0.690 0.700 0.690 0.730 3,019,666 2,141,353 0.7091 0.700 0.690 0.700 0.690 0.730 3,019,666 0.7091 2.94%
1997-07-25 0 0.680 0.650 0.680 0.660 0.690 1,021,999 692,626 0.6777 0.680 0.650 0.680 0.660 0.690 1,021,999 0.6777 0.00%
1997-07-24 0 0.680 0.670 0.680 0.640 0.720 2,922,082 2,034,688 0.6963 0.680 0.670 0.680 0.640 0.720 2,922,082 0.6963 4.62%
1997-07-23 0 0.650 0.640 0.660 0.630 0.670 577,000 381,430 0.6611 0.650 0.640 0.660 0.630 0.670 577,000 0.6611 4.84%
1997-07-22 0 0.620 0.640 0.650 0.600 0.650 700,583 445,385 0.6357 0.620 0.640 0.650 0.600 0.650 700,583 0.6357 -3.12%
1997-07-21 0 0.640 0.640 0.650 0.640 0.680 788,166 520,180 0.6600 0.640 0.640 0.650 0.640 0.680 788,166 0.6600 -4.48%
1997-07-18 0 0.670 0.670 0.690 0.670 0.700 471,165 319,856 0.6789 0.670 0.670 0.690 0.670 0.700 471,165 0.6789 1.52%
1997-07-17 0 0.660 0.660 0.680 0.660 0.690 482,999 324,929 0.6727 0.660 0.660 0.680 0.660 0.690 482,999 0.6727 -1.49%
1997-07-16 0 0.670 0.680 0.690 0.670 0.720 1,264,000 864,520 0.6840 0.670 0.680 0.690 0.670 0.720 1,264,000 0.6840 -6.94%
1997-07-15 0 0.720 0.720 0.730 0.700 0.760 4,156,567 3,032,972 0.7297 0.720 0.720 0.730 0.700 0.760 4,156,567 0.7297 4.35%
1997-07-14 0 0.690 0.690 0.710 0.660 0.700 3,243,999 2,190,533 0.6753 0.690 0.690 0.710 0.660 0.700 3,243,999 0.6753 7.81%
1997-07-11 0 0.640 0.630 0.650 0.640 0.690 1,944,130 1,273,607 0.6551 0.640 0.630 0.650 0.640 0.690 1,944,130 0.6551 0.00%
1997-07-10 0 0.640 0.630 0.650 0.590 0.640 1,968,000 1,202,680 0.6111 0.640 0.630 0.650 0.590 0.640 1,968,000 0.6111 4.92%
1997-07-09 0 0.610 0.610 0.700 0.610 0.660 608,666 389,880 0.6405 0.610 0.610 0.700 0.610 0.660 608,666 0.6405 -10.29%
1997-07-08 0 0.680 0.670 0.700 0.660 0.750 2,532,070 1,792,882 0.7081 0.680 0.670 0.700 0.660 0.750 2,532,070 0.7081 -8.11%
1997-07-07 0 0.740 0.740 0.750 0.740 0.800 13,049,665 10,001,462 0.7664 0.740 0.740 0.750 0.740 0.800 13,049,665 0.7664 2.78%
1997-07-04 0 0.720 0.710 0.720 0.690 0.760 7,057,497 5,112,741 0.7244 0.720 0.710 0.720 0.690 0.760 7,057,497 0.7244 4.35%
1997-07-03 0 0.690 0.680 0.700 0.650 0.730 3,271,333 2,275,913 0.6957 0.690 0.680 0.700 0.650 0.730 3,271,333 0.6957 2.99%
1997-06-27 0 0.670 0.660 0.670 0.640 0.670 2,122,000 1,383,605 0.6520 0.670 0.660 0.670 0.640 0.670 2,122,000 0.6520 3.08%
1997-06-26 0 0.650 0.640 0.670 0.640 0.690 2,202,666 1,452,230 0.6593 0.650 0.640 0.670 0.640 0.690 2,202,666 0.6593 -4.41%
1997-06-25 0 0.680 0.670 0.680 0.670 0.750 5,865,832 4,109,743 0.7006 0.680 0.670 0.680 0.670 0.750 5,865,832 0.7006 1.49%
1997-06-24 0 0.670 0.650 0.670 0.650 0.700 1,802,988 1,200,708 0.6660 0.670 0.650 0.670 0.650 0.700 1,802,988 0.6660 0.00%
1997-06-23 0 0.670 0.670 0.680 0.560 0.690 3,574,666 2,322,985 0.6498 0.670 0.670 0.680 0.560 0.690 3,574,666 0.6498 13.56%
1997-06-20 0 0.590 0.560 0.600 0.590 0.630 511,581 306,274 0.5987 0.590 0.560 0.600 0.590 0.630 511,581 0.5987 -3.28%
1997-06-19 0 0.610 0.590 0.620 0.590 0.610 514,667 308,307 0.5990 0.610 0.590 0.620 0.590 0.610 514,667 0.5990 0.00%
1997-06-18 0 0.610 0.600 0.620 0.600 0.640 1,201,666 740,106 0.6159 0.610 0.600 0.620 0.600 0.640 1,201,666 0.6159 1.67%
1997-06-17 0 0.600 0.590 0.610 0.600 0.650 838,666 523,740 0.6245 0.600 0.590 0.610 0.600 0.650 838,666 0.6245 -4.76%
1997-06-16 0 0.630 0.610 0.640 0.580 0.630 1,838,000 1,125,240 0.6122 0.630 0.610 0.640 0.580 0.630 1,838,000 0.6122 10.53%
1997-06-13 0 0.570 0.560 0.580 0.470 0.570 1,728,000 909,520 0.5263 0.570 0.560 0.580 0.470 0.570 1,728,000 0.5263 23.91%
1997-06-12 0 0.460 0.460 0.520 0.460 0.550 549,000 286,183 0.5213 0.460 0.460 0.520 0.460 0.550 549,000 0.5213 -23.33%
1997-06-11 0 0.600 0.580 0.650 0.600 0.620 440,000 266,160 0.6049 0.600 0.580 0.650 0.600 0.620 440,000 0.6049 -6.25%
1997-06-10 0 0.640 0.640 0.670 0.640 0.680 914,332 605,936 0.6627 0.640 0.640 0.670 0.640 0.680 914,332 0.6627 -5.88%
1997-06-06 0 0.680 0.670 0.680 0.660 0.740 1,218,490 847,871 0.6958 0.680 0.670 0.680 0.660 0.740 1,218,490 0.6958 -2.86%
1997-06-05 0 0.700 0.700 0.710 0.680 0.750 3,241,808 2,336,573 0.7208 0.700 0.700 0.710 0.680 0.750 3,241,808 0.7208 2.94%
1997-06-04 0 0.680 0.660 0.680 0.660 0.710 597,167 408,749 0.6845 0.680 0.660 0.680 0.660 0.710 597,167 0.6845 3.03%
1997-06-03 0 0.660 0.650 0.670 0.640 0.700 2,012,498 1,342,132 0.6669 0.660 0.650 0.670 0.640 0.700 2,012,498 0.6669 -4.35%
1997-06-02 0 0.690 0.690 0.700 0.690 0.730 886,832 630,373 0.7108 0.690 0.690 0.700 0.690 0.730 886,832 0.7108 0.00%
1997-05-30 0 0.690 0.680 0.700 0.680 0.700 1,819,499 1,262,314 0.6938 0.690 0.680 0.700 0.680 0.700 1,819,499 0.6938 0.00%
1997-05-29 0 0.690 0.700 0.710 0.660 0.750 5,346,468 3,726,591 0.6970 0.690 0.700 0.710 0.660 0.750 5,346,468 0.6970 -5.48%
1997-05-28 0 0.730 0.730 0.740 0.730 0.770 2,907,747 2,161,650 0.7434 0.730 0.730 0.740 0.730 0.770 2,907,747 0.7434 0.00%
1997-05-27 0 0.730 0.720 0.730 0.700 0.820 11,420,410 8,751,281 0.7663 0.730 0.720 0.730 0.700 0.820 11,420,410 0.7663 -6.41%
1997-05-26 0 0.780 0.780 0.790 0.650 0.780 12,430,579 8,936,531 0.7189 0.780 0.780 0.790 0.650 0.780 12,430,579 0.7189 21.87%
1997-05-23 0 0.640 0.640 0.650 0.590 0.700 5,269,166 3,365,331 0.6387 0.640 0.640 0.650 0.590 0.700 5,269,166 0.6387 8.47%
1997-05-22 0 0.590 0.580 0.600 0.570 0.640 1,974,833 1,179,650 0.5973 0.590 0.580 0.600 0.570 0.640 1,974,833 0.5973 -4.84%
1997-05-21 0 0.620 0.610 0.620 0.610 0.670 5,931,331 3,759,030 0.6338 0.620 0.610 0.620 0.610 0.670 5,931,331 0.6338 0.00%
1997-05-20 0 0.620 0.600 0.620 0.550 0.630 4,186,307 2,513,093 0.6003 0.620 0.600 0.620 0.550 0.630 4,186,307 0.6003 16.98%
1997-05-19 0 0.530 0.520 0.540 0.500 0.550 1,717,663 903,632 0.5261 0.530 0.520 0.540 0.500 0.550 1,717,663 0.5261 3.92%
1997-05-16 0 0.510 0.500 0.520 0.490 0.560 2,001,999 1,041,603 0.5203 0.510 0.500 0.520 0.490 0.560 2,001,999 0.5203 -7.27%
1997-05-15 0 0.550 0.550 0.580 0.530 0.640 5,197,879 3,140,105 0.6041 0.550 0.550 0.580 0.530 0.640 5,197,879 0.6041 -11.29%
1997-05-14 0 0.620 0.610 0.620 0.590 0.660 3,346,141 2,053,511 0.6137 0.620 0.610 0.620 0.590 0.660 3,346,141 0.6137 0.00%
1997-05-13 0 0.620 0.610 0.620 0.590 0.720 15,905,459 10,650,473 0.6696 0.620 0.610 0.620 0.590 0.720 15,905,459 0.6696 5.08%
1997-05-12 0 0.590 0.590 0.600 0.500 0.590 9,503,255 5,173,067 0.5443 0.590 0.590 0.600 0.500 0.590 9,503,255 0.5443 18.00%
1997-05-09 0 0.500 0.490 0.500 0.465 0.560 14,970,035 7,848,170 0.5243 0.500 0.490 0.500 0.465 0.560 14,970,035 0.5243 7.53%
1997-05-08 0 0.465 0.465 0.470 0.440 0.475 10,125,375 4,650,550 0.4593 0.465 0.465 0.470 0.440 0.475 10,125,375 0.4593 10.71%
1997-05-07 0 0.420 0.420 0.430 0.390 0.440 3,387,164 1,428,957 0.4219 0.420 0.420 0.430 0.390 0.440 3,387,164 0.4219 13.51%
1997-05-06 0 0.370 0.370 0.395 0.360 0.360 104,000 37,440 0.3600 0.370 0.370 0.395 0.360 0.360 104,000 0.3600 0.00%
1997-05-05 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
1997-05-02 0 0.370 - 0.370 0.370 0.370 101,000 37,320 0.3695 0.370 - 0.370 0.370 0.370 101,000 0.3695 -2.63%
1997-05-01 0 0.380 - 0.410 - - 1,667 500 0.2999 0.380 - 0.410 - - 1,667 0.2999 0.00%
1997-04-30 0 0.380 0.380 0.395 0.380 0.380 209,833 79,412 0.3785 0.380 0.380 0.395 0.380 0.380 209,833 0.3785 0.00%
1997-04-29 0 0.380 - 0.390 - - 1,666 500 0.3001 0.380 - 0.390 - - 1,666 0.3001 0.00%
1997-04-28 0 0.380 0.380 0.390 0.380 0.420 961,000 388,837 0.4046 0.380 0.380 0.390 0.380 0.420 961,000 0.4046 -5.00%
1997-04-25 0 0.400 0.390 0.410 0.380 0.410 1,399,998 562,116 0.4015 0.400 0.390 0.410 0.380 0.410 1,399,998 0.4015 2.56%
1997-04-24 0 0.390 0.340 0.400 0.360 0.405 662,664 256,772 0.3875 0.390 0.340 0.400 0.360 0.405 662,664 0.3875 8.33%
1997-04-23 0 0.360 0.350 0.375 0.360 0.360 363,666 130,736 0.3595 0.360 0.350 0.375 0.360 0.360 363,666 0.3595 -5.26%
1997-04-22 0 0.380 - 0.380 0.370 0.380 122,000 45,640 0.3741 0.380 - 0.380 0.370 0.380 122,000 0.3741 2.70%
1997-04-21 0 0.370 0.350 0.370 0.370 0.380 325,333 121,587 0.3737 0.370 0.350 0.370 0.370 0.380 325,333 0.3737 -2.63%
1997-04-18 0 0.380 0.370 0.380 0.380 0.380 60,000 22,800 0.3800 0.380 0.370 0.380 0.380 0.380 60,000 0.3800 0.00%
1997-04-17 0 0.380 0.370 0.380 0.380 0.380 269,666 101,966 0.3781 0.380 0.370 0.380 0.380 0.380 269,666 0.3781 -2.56%
1997-04-16 0 0.390 0.385 0.400 0.385 0.410 745,000 295,350 0.3964 0.390 0.385 0.400 0.385 0.410 745,000 0.3964 0.00%
1997-04-15 0 0.390 - 0.390 0.390 0.395 321,666 125,700 0.3908 0.390 - 0.390 0.390 0.395 321,666 0.3908 2.63%
1997-04-14 0 0.380 - 0.380 0.380 0.380 60,000 22,800 0.3800 0.380 - 0.380 0.380 0.380 60,000 0.3800 -2.56%
1997-04-11 0 0.390 0.390 0.400 0.370 0.400 830,250 327,341 0.3943 0.390 0.390 0.400 0.370 0.400 830,250 0.3943 0.00%
1997-04-10 0 0.390 - 0.390 0.400 0.400 100,000 40,000 0.4000 0.390 - 0.390 0.400 0.400 100,000 0.4000 0.00%
1997-04-09 0 0.390 - 0.390 0.390 0.390 60,667 23,600 0.3890 0.390 - 0.390 0.390 0.390 60,667 0.3890 2.63%
1997-04-08 0 0.380 0.360 0.410 - - 0 0 - 0.380 0.360 0.410 - - 0 - 0.00%
1997-04-07 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
1997-04-04 0 0.380 - 0.400 - - 1,000 320 0.3200 0.380 - 0.400 - - 1,000 0.3200 0.00%
1997-04-03 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
1997-04-02 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
1997-04-01 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
1997-03-27 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -1.30%
1997-03-26 0 0.385 - 0.405 - - 0 0 - 0.385 - 0.405 - - 0 - 0.00%
1997-03-25 0 0.385 - 0.400 - - 0 0 - 0.385 - 0.400 - - 0 - 0.00%
1997-03-24 0 0.385 - 0.395 - - 0 0 - 0.385 - 0.395 - - 0 - 0.00%
1997-03-21 0 0.385 - 0.385 0.385 0.385 5,500 2,035 0.3700 0.385 - 0.385 0.385 0.385 5,500 0.3700 4.05%
1997-03-20 0 0.370 0.360 0.370 0.370 0.380 273,000 101,700 0.3725 0.370 0.360 0.370 0.370 0.380 273,000 0.3725 -2.63%
1997-03-19 0 0.380 0.380 0.400 0.380 0.390 188,666 71,780 0.3805 0.380 0.380 0.400 0.380 0.390 188,666 0.3805 -2.56%
1997-03-18 0 0.390 0.380 0.400 0.375 0.390 194,833 73,825 0.3789 0.390 0.380 0.400 0.375 0.390 194,833 0.3789 -2.50%
1997-03-17 0 0.400 0.400 0.405 0.390 0.400 217,666 85,333 0.3920 0.400 0.400 0.405 0.390 0.400 217,666 0.3920 2.56%
1997-03-14 0 0.390 0.370 0.390 0.365 0.390 793,500 312,400 0.3937 0.390 0.370 0.390 0.365 0.390 793,500 0.3937 5.41%
1997-03-13 0 0.370 0.370 0.390 0.370 0.375 367,167 135,850 0.3700 0.370 0.370 0.390 0.370 0.375 367,167 0.3700 -2.63%
1997-03-12 0 0.380 0.380 0.400 0.380 0.390 222,500 86,150 0.3872 0.380 0.380 0.400 0.380 0.390 222,500 0.3872 -7.32%
1997-03-11 0 0.410 - 0.410 0.410 0.420 383,713 159,500 0.4157 0.410 - 0.410 0.410 0.420 383,713 0.4157 -2.38%
1997-03-10 0 0.420 0.400 0.430 0.400 0.430 789,712 330,079 0.4180 0.420 0.400 0.430 0.400 0.430 789,712 0.4180 5.00%
1997-03-07 0 0.400 0.390 0.415 0.400 0.410 438,500 178,685 0.4075 0.400 0.390 0.415 0.400 0.410 438,500 0.4075 -4.76%
1997-03-06 0 0.420 0.410 0.420 0.410 0.430 539,333 227,767 0.4223 0.420 0.410 0.420 0.410 0.430 539,333 0.4223 0.00%
1997-03-05 0 0.420 0.420 0.430 0.420 0.435 1,578,500 673,810 0.4269 0.420 0.420 0.430 0.420 0.435 1,578,500 0.4269 0.00%
1997-03-04 0 0.420 0.420 0.430 0.410 0.420 445,666 184,563 0.4141 0.420 0.420 0.430 0.410 0.420 445,666 0.4141 5.00%
1997-03-03 0 0.400 0.400 0.425 0.400 0.420 913,165 380,923 0.4171 0.400 0.400 0.425 0.400 0.420 913,165 0.4171 -4.76%
1997-02-28 0 0.420 0.405 0.420 0.430 0.435 360,500 156,360 0.4337 0.420 0.405 0.420 0.430 0.435 360,500 0.4337 -1.18%
1997-02-27 0 0.425 0.420 0.430 0.405 0.430 1,940,083 826,792 0.4262 0.425 0.420 0.430 0.405 0.430 1,940,083 0.4262 3.66%
1997-02-26 0 0.410 0.410 0.430 0.410 0.415 459,833 188,905 0.4108 0.410 0.410 0.430 0.410 0.415 459,833 0.4108 -4.65%
1997-02-25 0 0.430 0.405 0.430 0.405 0.430 1,660,666 705,201 0.4246 0.430 0.405 0.430 0.405 0.430 1,660,666 0.4246 0.00%
1997-02-24 0 0.430 0.430 0.435 0.405 0.440 1,798,500 766,105 0.4260 0.430 0.430 0.435 0.405 0.440 1,798,500 0.4260 2.38%
1997-02-21 0 0.420 0.410 0.420 0.400 0.420 694,666 282,713 0.4070 0.420 0.410 0.420 0.400 0.420 694,666 0.4070 3.70%
1997-02-20 0 0.405 0.405 0.415 0.405 0.415 380,000 156,880 0.4128 0.405 0.405 0.415 0.405 0.415 380,000 0.4128 1.25%
1997-02-19 0 0.400 0.400 0.405 0.390 0.410 1,264,333 510,133 0.4035 0.400 0.400 0.405 0.390 0.410 1,264,333 0.4035 -1.23%
1997-02-18 0 0.405 0.400 0.405 0.400 0.445 4,247,833 1,799,333 0.4236 0.405 0.400 0.405 0.400 0.445 4,247,833 0.4236 -6.90%
1997-02-17 0 0.435 0.430 0.445 0.370 0.435 2,992,666 1,222,396 0.4085 0.435 0.430 0.445 0.370 0.435 2,992,666 0.4085 16.00%
1997-02-14 0 0.375 0.360 0.385 - - 3,000 900 0.3000 0.375 0.360 0.385 - - 3,000 0.3000 0.00%
1997-02-13 0 0.375 0.375 0.390 0.370 0.395 1,059,999 409,000 0.3858 0.375 0.375 0.390 0.370 0.395 1,059,999 0.3858 2.74%
1997-02-12 0 0.365 0.365 0.380 0.365 0.370 236,333 87,077 0.3685 0.365 0.365 0.380 0.365 0.370 236,333 0.3685 -1.35%
1997-02-11 0 0.370 0.360 0.370 0.370 0.370 342,000 126,440 0.3697 0.370 0.360 0.370 0.370 0.370 342,000 0.3697 -2.63%
1997-02-10 0 0.380 0.380 0.390 0.370 0.380 200,000 74,400 0.3720 0.380 0.380 0.390 0.370 0.380 200,000 0.3720 0.00%
1997-02-05 0 0.380 0.380 0.400 0.360 0.390 382,666 147,130 0.3845 0.380 0.380 0.400 0.360 0.390 382,666 0.3845 2.70%
1997-02-04 0 0.370 0.370 0.390 0.370 0.370 55,500 20,360 0.3668 0.370 0.370 0.390 0.370 0.370 55,500 0.3668 2.78%
1997-02-03 0 0.360 0.360 0.390 0.360 0.360 296,000 106,560 0.3600 0.360 0.360 0.390 0.360 0.360 296,000 0.3600 -2.70%
1997-01-31 0 0.370 0.365 0.380 0.365 0.380 322,332 120,426 0.3736 0.370 0.365 0.380 0.365 0.380 322,332 0.3736 -1.33%
1997-01-30 0 0.375 0.375 0.390 0.370 0.380 680,000 254,860 0.3748 0.375 0.375 0.390 0.370 0.380 680,000 0.3748 -2.60%
1997-01-29 0 0.385 0.365 - 0.385 0.385 195,998 75,003 0.3827 0.385 0.365 - 0.385 0.385 195,998 0.3827 0.00%
1997-01-28 0 0.385 0.385 0.420 0.385 0.425 416,333 166,503 0.3999 0.385 0.385 0.420 0.385 0.425 416,333 0.3999 -6.10%
1997-01-27 0 0.410 0.400 0.415 0.400 0.420 938,332 389,833 0.4155 0.410 0.400 0.415 0.400 0.420 938,332 0.4155 3.80%
1997-01-24 0 0.395 0.405 0.410 0.360 0.405 1,288,500 502,990 0.3904 0.395 0.405 0.410 0.360 0.405 1,288,500 0.3904 6.76%
1997-01-23 0 0.370 0.360 0.375 0.360 0.370 630,494 231,940 0.3679 0.370 0.360 0.375 0.360 0.370 630,494 0.3679 2.78%
1997-01-22 0 0.360 0.355 0.370 0.360 0.375 1,437,995 532,369 0.3702 0.360 0.355 0.370 0.360 0.375 1,437,995 0.3702 -4.00%
1997-01-21 0 0.375 0.375 0.390 0.345 0.405 946,500 352,120 0.3720 0.375 0.375 0.390 0.345 0.405 946,500 0.3720 -1.32%
1997-01-20 0 0.380 0.360 0.400 0.380 0.425 920,665 380,129 0.4129 0.380 0.360 0.400 0.380 0.425 920,665 0.4129 -10.59%
1997-01-17 0 0.425 0.420 0.425 0.420 0.425 1,044,666 441,813 0.4229 0.425 0.420 0.425 0.420 0.425 1,044,666 0.4229 -1.16%
1997-01-16 0 0.430 0.425 0.430 0.430 0.445 3,283,499 1,432,783 0.4364 0.430 0.425 0.430 0.430 0.445 3,283,499 0.4364 -3.37%
1997-01-15 0 0.445 0.435 0.445 0.430 0.455 851,854 374,710 0.4399 0.445 0.435 0.445 0.430 0.455 851,854 0.4399 1.14%
1997-01-14 0 0.440 0.435 0.445 0.430 0.470 2,668,999 1,208,896 0.4529 0.440 0.435 0.445 0.430 0.470 2,668,999 0.4529 1.15%
1997-01-13 0 0.435 0.435 0.440 0.430 0.450 1,935,330 844,932 0.4366 0.435 0.435 0.440 0.430 0.450 1,935,330 0.4366 1.16%
1997-01-10 0 0.430 0.430 0.435 0.430 0.465 3,751,500 1,681,815 0.4483 0.430 0.430 0.435 0.430 0.465 3,751,500 0.4483 -4.44%
1997-01-09 0 0.450 0.430 0.450 0.415 0.450 2,881,333 1,248,743 0.4334 0.450 0.430 0.450 0.415 0.450 2,881,333 0.4334 4.65%
1997-01-08 0 0.430 0.430 0.440 0.400 0.460 4,652,499 2,019,696 0.4341 0.430 0.430 0.440 0.400 0.460 4,652,499 0.4341 -1.15%
1997-01-07 0 0.435 0.435 0.440 0.420 0.540 11,565,417 5,606,697 0.4848 0.435 0.435 0.440 0.420 0.540 11,565,417 0.4848 -9.37%
1997-01-06 0 0.480 0.480 0.490 0.440 0.480 12,056,802 5,534,300 0.4590 0.480 0.480 0.490 0.440 0.480 12,056,802 0.4590 12.94%
1997-01-03 0 0.425 0.425 0.430 0.415 0.490 18,303,132 8,254,164 0.4510 0.425 0.425 0.430 0.415 0.490 18,303,132 0.4510 7.59%
1997-01-02 0 0.395 0.390 0.395 0.350 0.415 15,695,650 6,047,747 0.3853 0.395 0.390 0.395 0.350 0.415 15,695,650 0.3853 16.18%
1996-12-31 0 0.340 0.340 0.350 0.335 0.340 761,173 256,328 0.3368 0.340 0.340 0.350 0.335 0.340 761,173 0.3368 0.00%
1996-12-30 0 0.340 0.335 0.340 0.320 0.340 2,899,499 978,095 0.3373 0.340 0.335 0.340 0.320 0.340 2,899,499 0.3373 3.03%
1996-12-27 0 0.330 0.320 0.330 0.310 0.330 1,206,499 392,845 0.3256 0.330 0.320 0.330 0.310 0.330 1,206,499 0.3256 6.45%
1996-12-24 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
1996-12-23 0 0.310 0.305 0.320 0.300 0.310 148,333 44,683 0.3012 0.310 0.305 0.320 0.300 0.310 148,333 0.3012 0.00%
1996-12-20 0 0.310 0.310 0.320 0.310 0.310 208,333 64,563 0.3099 0.310 0.310 0.320 0.310 0.310 208,333 0.3099 1.64%
1996-12-19 0 0.305 0.305 0.325 0.300 0.305 1,142,333 343,103 0.3004 0.305 0.305 0.325 0.300 0.305 1,142,333 0.3004 0.00%
1996-12-18 0 0.305 0.305 0.315 0.305 0.315 387,000 119,830 0.3096 0.305 0.305 0.315 0.305 0.315 387,000 0.3096 -1.61%
1996-12-17 0 0.310 0.310 0.315 0.310 0.320 356,666 112,887 0.3165 0.310 0.310 0.315 0.310 0.320 356,666 0.3165 -3.12%
1996-12-16 0 0.320 0.320 0.325 0.320 0.325 422,266 134,586 0.3187 0.320 0.320 0.325 0.320 0.325 422,266 0.3187 -3.03%
1996-12-13 0 0.330 0.330 0.335 0.325 0.335 1,431,999 470,926 0.3289 0.330 0.330 0.335 0.325 0.335 1,431,999 0.3289 1.54%
1996-12-12 0 0.325 0.320 0.325 0.320 0.330 733,332 237,470 0.3238 0.325 0.320 0.325 0.320 0.330 733,332 0.3238 -1.52%
1996-12-11 0 0.330 0.325 0.330 0.315 0.365 7,444,163 2,593,629 0.3484 0.330 0.325 0.330 0.315 0.365 7,444,163 0.3484 -1.49%
1996-12-10 0 0.335 0.335 0.340 0.320 0.350 5,744,164 1,940,723 0.3379 0.335 0.335 0.340 0.320 0.350 5,744,164 0.3379 4.69%
1996-12-09 0 0.320 0.315 0.320 0.300 0.320 1,934,332 593,721 0.3069 0.320 0.315 0.320 0.300 0.320 1,934,332 0.3069 4.92%
1996-12-06 0 0.305 0.300 0.305 0.300 0.320 1,668,333 505,937 0.3033 0.305 0.300 0.305 0.300 0.320 1,668,333 0.3033 -10.29%
1996-12-05 0 0.340 0.330 0.345 0.325 0.345 1,121,640 375,513 0.3348 0.340 0.330 0.345 0.325 0.345 1,121,640 0.3348 3.03%
1996-12-04 0 0.330 0.325 0.335 0.320 0.345 1,193,832 399,518 0.3347 0.330 0.325 0.335 0.320 0.345 1,193,832 0.3347 -4.35%
1996-12-03 0 0.345 0.340 0.350 0.325 0.360 2,161,332 743,480 0.3440 0.345 0.340 0.350 0.325 0.360 2,161,332 0.3440 1.47%
1996-12-02 0 0.340 0.320 0.340 0.320 0.345 2,469,581 826,395 0.3346 0.340 0.320 0.340 0.320 0.345 2,469,581 0.3346 4.62%
1996-11-29 0 0.325 0.325 0.335 0.320 0.350 1,597,864 536,624 0.3358 0.325 0.325 0.335 0.320 0.350 1,597,864 0.3358 1.56%
1996-11-28 0 0.320 0.320 0.330 0.320 0.365 4,846,162 1,664,502 0.3435 0.320 0.320 0.330 0.320 0.365 4,846,162 0.3435 -8.57%
1996-11-27 0 0.350 0.345 0.355 0.325 0.365 8,725,985 3,047,134 0.3492 0.350 0.345 0.355 0.325 0.365 8,725,985 0.3492 7.69%
1996-11-26 0 0.325 0.325 0.335 0.305 0.325 1,533,831 484,691 0.3160 0.325 0.325 0.335 0.305 0.325 1,533,831 0.3160 3.17%
1996-11-25 0 0.315 0.315 0.320 0.305 0.325 2,084,712 653,392 0.3134 0.315 0.315 0.320 0.305 0.325 2,084,712 0.3134 0.00%
1996-11-22 0 0.315 0.310 0.320 0.300 0.340 747,543 237,337 0.3175 0.315 0.310 0.320 0.300 0.340 747,543 0.3175 0.00%
1996-11-21 0 0.315 0.315 0.320 0.310 0.330 1,764,908 561,795 0.3183 0.315 0.315 0.320 0.310 0.330 1,764,908 0.3183 -4.55%
1996-11-20 0 0.330 0.325 0.330 0.310 0.350 2,796,830 930,561 0.3327 0.330 0.325 0.330 0.310 0.350 2,796,830 0.3327 3.13%
1996-11-19 0 0.320 0.320 0.330 0.320 0.350 2,589,326 853,058 0.3295 0.320 0.320 0.330 0.320 0.350 2,589,326 0.3295 -3.03%
1996-11-18 0 0.330 0.330 0.340 0.325 0.380 9,967,160 3,497,591 0.3509 0.330 0.330 0.340 0.325 0.380 9,967,160 0.3509 -8.33%
1996-11-15 0 0.360 0.360 0.365 0.275 0.370 11,147,401 3,756,533 0.3370 0.360 0.360 0.365 0.275 0.370 11,147,401 0.3370 24.14%
1996-11-14 0 0.290 0.290 0.300 0.265 0.300 1,330,997 376,314 0.2827 0.290 0.290 0.300 0.265 0.300 1,330,997 0.2827 -1.69%
1996-11-13 0 0.295 0.290 0.295 0.250 0.300 3,021,827 868,002 0.2872 0.295 0.290 0.295 0.250 0.300 3,021,827 0.2872 18.00%
1996-11-12 0 0.250 0.250 0.265 0.250 0.260 1,406,165 360,506 0.2564 0.250 0.250 0.265 0.250 0.260 1,406,165 0.2564 -10.71%
1996-11-11 0 0.280 0.270 0.285 0.265 0.290 1,049,829 288,551 0.2749 0.280 0.270 0.285 0.265 0.290 1,049,829 0.2749 0.00%
1996-11-08 0 0.280 0.275 0.280 0.250 0.310 2,453,160 689,592 0.2811 0.280 0.275 0.280 0.250 0.310 2,453,160 0.2811 -5.08%
1996-11-07 0 0.295 0.295 0.300 0.290 0.350 6,756,861 2,120,274 0.3138 0.295 0.295 0.300 0.290 0.350 6,756,861 0.3138 -10.61%
1996-11-06 0 0.330 0.325 0.330 0.290 0.345 9,390,618 3,008,758 0.3204 0.330 0.325 0.330 0.290 0.345 9,390,618 0.3204 13.79%
1996-11-05 0 0.290 0.285 0.290 0.210 0.310 5,655,697 1,494,989 0.2643 0.290 0.285 0.290 0.210 0.310 5,655,697 0.2643 37.44%
1996-11-04 0 0.211 0.211 0.215 0.200 0.225 6,397,700 1,346,651 0.2105 0.211 0.211 0.215 0.200 0.225 6,397,700 0.2105

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top