STONE GROUP HOLDINGS LIMITED: Wrnt due 1998-10-15

Exchange Code Listed Last trade Delisted
HK Main 00602  1996-10-18  1998-10-12  1998-10-16
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
1998-10-15 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-10-14 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-10-13 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-10-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-10-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-10-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-10-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-10-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-09-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-09-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-09-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-09-25 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 0.010 - 0.010 0.010 0.010 80,000 0.0100 0.00%
1998-09-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-09-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-09-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-09-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-09-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-09-17 0 0.010 0.010 0.016 0.010 0.018 1,639,200 22,856 0.0139 0.010 0.010 0.016 0.010 0.018 1,639,200 0.0139 -41.18%
1998-09-16 0 0.017 0.017 0.018 0.010 0.018 1,280,000 15,300 0.0120 0.017 0.017 0.018 0.010 0.018 1,280,000 0.0120 70.00%
1998-09-15 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.010 - 0.010 0.010 0.010 300,000 0.0100 0.00%
1998-09-14 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-09-11 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 0.010 - 0.010 0.010 0.010 900,000 0.0100 0.00%
1998-09-10 0 0.010 0.010 0.015 0.010 0.015 1,520,000 17,720 0.0117 0.010 0.010 0.015 0.010 0.015 1,520,000 0.0117 -16.67%
1998-09-09 0 0.012 0.010 0.012 0.010 0.014 1,653,600 17,888 0.0108 0.012 0.010 0.012 0.010 0.014 1,653,600 0.0108 0.00%
1998-09-08 0 0.012 0.012 0.016 0.010 0.010 180,000 1,800 0.0100 0.012 0.012 0.016 0.010 0.010 180,000 0.0100 20.00%
1998-09-07 0 0.010 0.010 - 0.010 0.010 220,000 2,200 0.0100 0.010 0.010 - 0.010 0.010 220,000 0.0100 0.00%
1998-09-04 0 0.010 - - 0.010 0.010 100,000 1,000 0.0100 0.010 - - 0.010 0.010 100,000 0.0100 0.00%
1998-09-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-09-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -50.00%
1998-09-01 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -33.33%
1998-08-31 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-08-28 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-08-27 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-08-26 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-08-25 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-08-24 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-08-21 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-08-20 0 0.030 0.011 0.030 - - 0 0 - 0.030 0.011 0.030 - - 0 - 0.00%
1998-08-19 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-08-18 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1998-08-14 0 0.030 0.021 - 0.030 0.030 280,000 8,400 0.0300 0.030 0.021 - 0.030 0.030 280,000 0.0300 50.00%
1998-08-13 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-08-12 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-08-11 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-08-10 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-08-07 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-08-06 0 0.020 0.016 - 0.020 0.020 560,000 11,200 0.0200 0.020 0.016 - 0.020 0.020 560,000 0.0200 0.00%
1998-08-05 0 0.020 0.012 - 0.020 0.020 240,000 4,800 0.0200 0.020 0.012 - 0.020 0.020 240,000 0.0200 0.00%
1998-08-04 0 0.020 0.010 - 0.020 0.020 20,000 400 0.0200 0.020 0.010 - 0.020 0.020 20,000 0.0200 -62.26%
1998-08-03 0 0.053 - 0.053 - - 0 0 - 0.053 - 0.053 - - 0 - -3.64%
1998-07-31 0 0.055 - 0.059 - - 0 0 - 0.055 - 0.059 - - 0 - 0.00%
1998-07-30 0 0.055 0.022 - - - 0 0 - 0.055 0.022 - - - 0 - 0.00%
1998-07-29 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1998-07-28 0 0.055 0.051 0.055 0.055 0.062 568,800 33,364 0.0587 0.055 0.051 0.055 0.055 0.062 568,800 0.0587 0.00%
1998-07-27 0 0.055 - 0.067 0.055 0.074 900,000 58,660 0.0652 0.055 - 0.067 0.055 0.074 900,000 0.0652 -26.67%
1998-07-24 0 0.075 0.078 - - - 0 0 - 0.075 0.078 - - - 0 - 19.05%
1998-07-23 0 0.063 - 0.076 - - 0 0 - 0.063 - 0.076 - - 0 - 0.00%
1998-07-22 0 0.063 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-07-21 0 0.063 - 0.063 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-07-20 0 0.063 - 0.065 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1998-07-17 0 0.063 - 0.069 0.055 0.069 480,000 31,000 0.0646 0.063 - 0.069 0.055 0.069 480,000 0.0646 -4.55%
1998-07-16 0 0.066 0.058 0.069 0.040 0.069 320,000 16,980 0.0531 0.066 0.058 0.069 0.040 0.069 320,000 0.0531 94.12%
1998-07-15 0 0.034 0.050 0.054 0.020 0.050 780,000 25,440 0.0326 0.034 0.050 0.054 0.020 0.050 780,000 0.0326 -32.00%
1998-07-14 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -10.71%
1998-07-13 0 0.056 0.020 - - - 0 0 - 0.056 0.020 - - - 0 - 0.00%
1998-07-10 0 0.056 - 0.056 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1998-07-09 0 0.056 - 0.062 0.056 0.056 100,000 5,600 0.0560 0.056 - 0.062 0.056 0.056 100,000 0.0560 -36.36%
1998-07-08 0 0.088 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1998-07-07 0 0.088 - 0.088 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1998-07-06 0 0.088 - 0.088 0.084 0.088 220,000 19,040 0.0865 0.088 - 0.088 0.084 0.088 220,000 0.0865 -21.43%
1998-07-03 0 0.112 - 0.112 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
1998-07-02 0 0.112 - 0.115 0.112 0.130 160,000 19,560 0.1223 0.112 - 0.115 0.112 0.130 160,000 0.1223 -17.65%
1998-06-30 0 0.136 - 0.140 - - 0 0 - 0.136 - 0.140 - - 0 - 0.00%
1998-06-29 0 0.136 - 0.139 - - 0 0 - 0.136 - 0.139 - - 0 - 0.00%
1998-06-26 0 0.136 0.140 - - - 0 0 - 0.136 0.140 - - - 0 - 7.94%
1998-06-25 0 0.126 - 0.126 0.126 0.126 80,000 10,080 0.1260 0.126 - 0.126 0.126 0.126 80,000 0.1260 1.61%
1998-06-24 0 0.124 0.120 0.124 - - 0 0 - 0.124 0.120 0.124 - - 0 - -1.59%
1998-06-23 0 0.126 - 0.126 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1998-06-22 0 0.126 - 0.130 0.126 0.128 240,000 30,400 0.1267 0.126 - 0.130 0.126 0.128 240,000 0.1267 -4.55%
1998-06-19 0 0.132 0.128 0.135 0.087 0.132 360,000 40,600 0.1128 0.132 0.128 0.135 0.087 0.132 360,000 0.1128 53.49%
1998-06-18 0 0.086 0.100 0.104 0.076 0.100 1,184,000 100,380 0.0848 0.086 0.100 0.104 0.076 0.100 1,184,000 0.0848 43.33%
1998-06-17 0 0.060 0.060 0.099 0.050 0.050 20,000 1,000 0.0500 0.060 0.060 0.099 0.050 0.050 20,000 0.0500 -39.39%
1998-06-16 0 0.099 - 0.099 - - 0 0 - 0.099 - 0.099 - - 0 - -23.26%
1998-06-15 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - -24.12%
1998-06-12 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-06-11 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1998-06-10 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-06-09 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-06-08 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1998-06-05 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -2.30%
1998-06-04 0 0.174 - 0.174 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
1998-06-03 0 0.174 - 0.174 0.180 0.188 146,000 26,900 0.1842 0.174 - 0.174 0.180 0.188 146,000 0.1842 -9.38%
1998-06-02 0 0.192 - 0.199 0.192 0.206 100,000 19,640 0.1964 0.192 - 0.199 0.192 0.206 100,000 0.1964 -20.00%
1998-06-01 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1998-05-29 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1998-05-28 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1998-05-27 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1998-05-26 0 0.240 - 0.243 0.240 0.243 320,000 77,280 0.2415 0.240 - 0.243 0.240 0.243 320,000 0.2415 -3.23%
1998-05-25 0 0.248 0.241 0.275 0.248 0.248 20,000 4,960 0.2480 0.248 0.241 0.275 0.248 0.248 20,000 0.2480 0.00%
1998-05-22 0 0.248 0.248 0.280 0.248 0.250 300,000 74,760 0.2492 0.248 0.248 0.280 0.248 0.250 300,000 0.2492 -8.15%
1998-05-21 0 0.270 0.260 0.275 0.248 0.285 680,000 180,660 0.2657 0.270 0.260 0.275 0.248 0.285 680,000 0.2657 12.50%
1998-05-20 0 0.240 0.240 - - - 160,000 38,400 0.2400 0.240 0.240 - - - 160,000 0.2400 13.21%
1998-05-19 0 0.212 0.212 - 0.204 0.216 284,000 59,840 0.2107 0.212 0.212 - 0.204 0.216 284,000 0.2107 -3.64%
1998-05-18 0 0.220 - 0.220 0.221 0.225 160,000 35,520 0.2220 0.220 - 0.220 0.221 0.225 160,000 0.2220 -6.38%
1998-05-15 0 0.235 - 0.239 0.235 0.235 40,000 9,400 0.2350 0.235 - 0.239 0.235 0.235 40,000 0.2350 0.00%
1998-05-14 0 0.235 0.230 - 0.230 0.235 544,000 126,480 0.2325 0.235 0.230 - 0.230 0.235 544,000 0.2325 -1.26%
1998-05-13 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -0.83%
1998-05-12 0 0.240 - 0.270 0.240 0.250 180,000 43,600 0.2422 0.240 - 0.270 0.240 0.250 180,000 0.2422 -7.69%
1998-05-11 0 0.260 0.250 0.285 0.260 0.280 100,000 27,200 0.2720 0.260 0.250 0.285 0.260 0.280 100,000 0.2720 -7.14%
1998-05-08 0 0.280 0.260 0.280 0.270 0.280 100,000 27,200 0.2720 0.280 0.260 0.280 0.270 0.280 100,000 0.2720 5.66%
1998-05-07 0 0.265 0.255 0.265 0.255 0.270 620,000 164,200 0.2648 0.265 0.255 0.265 0.255 0.270 620,000 0.2648 6.85%
1998-05-06 0 0.248 0.245 0.270 0.245 0.250 420,000 104,480 0.2488 0.248 0.245 0.270 0.245 0.250 420,000 0.2488 -0.80%
1998-05-05 0 0.250 0.246 0.270 0.250 0.340 360,000 107,200 0.2978 0.250 0.246 0.270 0.250 0.340 360,000 0.2978 -26.47%
1998-05-04 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - -2.86%
1998-05-01 0 0.350 0.350 0.370 0.350 0.365 900,000 321,300 0.3570 0.350 0.350 0.370 0.350 0.365 900,000 0.3570 -4.11%
1998-04-30 0 0.365 0.355 0.370 0.345 0.380 420,000 154,200 0.3671 0.365 0.355 0.370 0.345 0.380 420,000 0.3671 2.82%
1998-04-29 0 0.355 0.355 0.370 0.350 0.380 880,000 318,400 0.3618 0.355 0.355 0.370 0.350 0.380 880,000 0.3618 -2.74%
1998-04-28 0 0.365 0.360 0.380 0.335 0.375 400,000 140,400 0.3510 0.365 0.360 0.380 0.335 0.375 400,000 0.3510 2.82%
1998-04-27 0 0.355 0.355 0.360 0.350 0.360 322,000 114,960 0.3570 0.355 0.355 0.360 0.350 0.360 322,000 0.3570 -11.25%
1998-04-24 0 0.400 0.390 0.400 0.370 0.400 1,780,000 690,400 0.3879 0.400 0.390 0.400 0.370 0.400 1,780,000 0.3879 9.59%
1998-04-23 0 0.365 0.365 0.380 0.350 0.375 660,000 237,900 0.3605 0.365 0.365 0.380 0.350 0.375 660,000 0.3605 -5.19%
1998-04-22 0 0.385 0.380 0.395 0.370 0.400 2,320,000 902,400 0.3890 0.385 0.380 0.395 0.370 0.400 2,320,000 0.3890 -3.75%
1998-04-21 0 0.400 0.400 0.435 0.400 0.450 2,302,000 984,260 0.4276 0.400 0.400 0.435 0.400 0.450 2,302,000 0.4276 -6.98%
1998-04-20 0 0.430 0.425 0.440 0.400 0.460 4,940,000 2,127,100 0.4306 0.430 0.425 0.440 0.400 0.460 4,940,000 0.4306 8.86%
1998-04-17 0 0.395 0.390 0.400 0.310 0.400 2,060,000 753,000 0.3655 0.395 0.390 0.400 0.310 0.400 2,060,000 0.3655 19.70%
1998-04-16 0 0.330 0.320 0.340 0.330 0.340 240,000 79,600 0.3317 0.330 0.320 0.340 0.330 0.340 240,000 0.3317 -2.94%
1998-04-15 0 0.340 0.330 0.360 0.340 0.370 600,000 214,500 0.3575 0.340 0.330 0.360 0.340 0.370 600,000 0.3575 -6.85%
1998-04-14 0 0.365 0.340 0.365 0.340 0.370 920,000 326,000 0.3543 0.365 0.340 0.365 0.340 0.370 920,000 0.3543 4.29%
1998-04-09 0 0.350 0.330 0.350 0.310 0.350 2,260,000 726,700 0.3215 0.350 0.330 0.350 0.310 0.350 2,260,000 0.3215 6.06%
1998-04-08 0 0.330 0.320 0.340 0.320 0.340 2,188,000 721,100 0.3296 0.330 0.320 0.340 0.320 0.340 2,188,000 0.3296 1.54%
1998-04-07 0 0.325 0.315 0.325 0.315 0.380 3,300,000 1,133,600 0.3435 0.325 0.315 0.325 0.315 0.380 3,300,000 0.3435 -4.41%
1998-04-03 0 0.340 0.320 0.340 0.320 0.360 520,000 176,000 0.3385 0.340 0.320 0.340 0.320 0.360 520,000 0.3385 6.25%
1998-04-02 0 0.320 0.320 0.340 0.315 0.350 1,262,800 414,700 0.3284 0.320 0.320 0.340 0.315 0.350 1,262,800 0.3284 -11.11%
1998-04-01 0 0.360 0.360 0.375 0.350 0.400 5,020,000 1,810,300 0.3606 0.360 0.360 0.375 0.350 0.400 5,020,000 0.3606 -10.00%
1998-03-31 0 0.400 0.395 0.430 0.400 0.430 656,000 268,800 0.4098 0.400 0.395 0.430 0.400 0.430 656,000 0.4098 0.00%
1998-03-30 0 0.400 0.400 0.410 0.390 0.450 2,113,200 864,484 0.4091 0.400 0.400 0.410 0.390 0.450 2,113,200 0.4091 0.00%
1998-03-27 0 0.400 0.400 0.420 0.400 0.455 1,700,000 733,800 0.4316 0.400 0.400 0.420 0.400 0.455 1,700,000 0.4316 -13.04%
1998-03-26 0 0.460 0.455 0.475 0.450 0.490 1,400,000 654,200 0.4673 0.460 0.455 0.475 0.450 0.490 1,400,000 0.4673 -2.13%
1998-03-25 0 0.470 0.460 0.470 0.460 0.540 3,694,800 1,849,044 0.5004 0.470 0.460 0.470 0.460 0.540 3,694,800 0.5004 -7.84%
1998-03-24 0 0.510 0.500 0.520 0.455 0.520 3,442,000 1,713,120 0.4977 0.510 0.500 0.520 0.455 0.520 3,442,000 0.4977 9.68%
1998-03-23 0 0.465 0.420 0.465 0.380 0.480 1,500,000 658,500 0.4390 0.465 0.420 0.465 0.380 0.480 1,500,000 0.4390 16.25%
1998-03-20 0 0.400 0.390 0.410 0.400 0.480 2,680,600 1,212,478 0.4523 0.400 0.390 0.410 0.400 0.480 2,680,600 0.4523 0.00%
1998-03-19 0 0.400 0.400 0.420 0.320 0.400 1,120,000 418,200 0.3734 0.400 0.400 0.420 0.320 0.400 1,120,000 0.3734 42.86%
1998-03-18 0 0.280 0.280 0.310 0.280 0.300 300,000 86,000 0.2867 0.280 0.280 0.310 0.280 0.300 300,000 0.2867 -9.68%
1998-03-17 0 0.310 0.290 0.320 0.310 0.330 780,000 248,000 0.3179 0.310 0.290 0.320 0.310 0.330 780,000 0.3179 0.00%
1998-03-16 0 0.310 0.310 0.335 0.300 0.320 640,000 199,200 0.3113 0.310 0.310 0.335 0.300 0.320 640,000 0.3113 0.00%
1998-03-13 0 0.310 0.290 0.330 0.300 0.310 100,000 30,400 0.3040 0.310 0.290 0.330 0.300 0.310 100,000 0.3040 0.00%
1998-03-12 0 0.310 0.295 0.310 0.290 0.390 1,926,000 666,480 0.3460 0.310 0.295 0.310 0.290 0.390 1,926,000 0.3460 0.00%
1998-03-11 0 0.310 0.300 0.320 0.260 0.310 880,000 257,900 0.2931 0.310 0.300 0.320 0.260 0.310 880,000 0.2931 29.17%
1998-03-10 0 0.240 0.220 0.250 0.240 0.250 80,000 19,600 0.2450 0.240 0.220 0.250 0.240 0.250 80,000 0.2450 -4.00%
1998-03-09 0 0.250 0.250 0.260 0.250 0.250 108,400 26,512 0.2446 0.250 0.250 0.260 0.250 0.250 108,400 0.2446 -3.85%
1998-03-06 0 0.260 0.248 0.270 0.260 0.260 40,000 10,400 0.2600 0.260 0.248 0.270 0.260 0.260 40,000 0.2600 -10.34%
1998-03-05 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -6.45%
1998-03-04 0 0.310 0.275 0.310 0.285 0.310 360,000 107,800 0.2994 0.310 0.275 0.310 0.285 0.310 360,000 0.2994 12.73%
1998-03-03 0 0.275 0.265 0.295 0.275 0.300 220,000 64,500 0.2932 0.275 0.265 0.295 0.275 0.300 220,000 0.2932 -6.78%
1998-03-02 0 0.295 0.260 0.300 0.275 0.360 697,383 217,829 0.3124 0.295 0.260 0.300 0.275 0.360 697,383 0.3124 26.61%
1998-02-27 0 0.233 0.230 0.241 0.202 0.233 1,180,000 256,500 0.2174 0.233 0.230 0.241 0.202 0.233 1,180,000 0.2174 20.10%
1998-02-26 0 0.194 0.190 - 0.194 0.202 100,000 19,560 0.1956 0.194 0.190 - 0.194 0.202 100,000 0.1956 -7.62%
1998-02-25 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1998-02-24 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1998-02-23 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1998-02-20 0 0.210 0.184 0.240 - - 0 0 - 0.210 0.184 0.240 - - 0 - 0.00%
1998-02-19 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1998-02-18 0 0.210 - - 0.210 0.210 40,000 8,400 0.2100 0.210 - - 0.210 0.210 40,000 0.2100 0.00%
1998-02-17 0 0.210 - 0.239 - - 0 0 - 0.210 - 0.239 - - 0 - 0.00%
1998-02-16 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -12.50%
1998-02-13 0 0.240 - 0.240 0.246 0.246 145,200 35,480 0.2444 0.240 - 0.240 0.246 0.246 145,200 0.2444 -4.00%
1998-02-12 0 0.250 - 0.250 0.250 0.270 264,000 68,400 0.2591 0.250 - 0.250 0.250 0.270 264,000 0.2591 -7.41%
1998-02-11 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-02-10 0 0.270 - 0.270 0.275 0.275 100,000 27,500 0.2750 0.270 - 0.270 0.275 0.275 100,000 0.2750 0.00%
1998-02-09 0 0.270 0.260 0.290 0.232 0.270 1,620,000 405,200 0.2501 0.270 0.260 0.290 0.232 0.270 1,620,000 0.2501 15.38%
1998-02-06 0 0.234 - 0.234 0.234 0.237 310,800 72,484 0.2332 0.234 - 0.234 0.234 0.237 310,800 0.2332 -1.27%
1998-02-05 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - -0.42%
1998-02-04 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -0.83%
1998-02-03 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -17.24%
1998-02-02 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1998-01-27 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1998-01-26 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1998-01-23 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -3.33%
1998-01-22 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1998-01-21 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1998-01-20 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1998-01-19 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1998-01-16 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1998-01-15 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1998-01-14 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -3.23%
1998-01-13 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-01-12 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-01-09 0 0.310 - 0.310 - - 2,500,000 252,500 0.1010 0.310 - 0.310 - - 2,500,000 0.1010 -11.43%
1998-01-08 0 0.350 - 0.370 0.350 0.350 40,000 14,000 0.3500 0.350 - 0.370 0.350 0.350 40,000 0.3500 -10.26%
1998-01-07 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1998-01-06 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1998-01-05 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1998-01-02 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1997-12-31 0 0.390 - - - - 8,000 2,240 0.2800 0.390 - - - - 8,000 0.2800 0.00%
1997-12-30 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1997-12-29 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1997-12-24 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1997-12-23 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1997-12-22 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1997-12-19 0 0.390 - - - - 400 112 0.2800 0.390 - - - - 400 0.2800 0.00%
1997-12-18 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1997-12-17 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1997-12-16 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -2.50%
1997-12-15 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-12 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-11 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-12-10 0 0.400 - 0.430 - - 2,000 500 0.2500 0.400 - 0.430 - - 2,000 0.2500 0.00%
1997-12-09 0 0.400 0.370 - 0.200 0.400 460,800 155,960 0.3385 0.400 0.370 - 0.200 0.400 460,800 0.3385 0.00%
1997-12-08 0 0.400 0.380 0.435 0.400 0.450 160,000 67,600 0.4225 0.400 0.380 0.435 0.400 0.450 160,000 0.4225 5.26%
1997-12-05 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1997-12-04 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
1997-12-03 0 0.380 0.360 0.400 0.380 0.380 111,000 40,200 0.3622 0.380 0.360 0.400 0.380 0.380 111,000 0.3622 2.70%
1997-12-02 0 0.370 0.360 - 0.330 0.370 400,800 139,584 0.3483 0.370 0.360 - 0.330 0.370 400,800 0.3483 5.71%
1997-12-01 0 0.350 0.330 0.400 0.350 0.350 306,000 106,800 0.3490 0.350 0.330 0.400 0.350 0.350 306,000 0.3490 0.00%
1997-11-28 0 0.350 0.350 - 0.350 0.350 60,000 21,000 0.3500 0.350 0.350 - 0.350 0.350 60,000 0.3500 0.00%
1997-11-27 0 0.350 0.350 - 0.350 0.350 40,000 14,000 0.3500 0.350 0.350 - 0.350 0.350 40,000 0.3500 -16.67%
1997-11-26 0 0.420 - 0.440 0.420 0.465 240,000 108,200 0.4508 0.420 - 0.440 0.420 0.465 240,000 0.4508 -12.50%
1997-11-25 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1997-11-24 0 0.480 0.460 0.500 0.480 0.480 190,000 90,000 0.4737 0.480 0.460 0.500 0.480 0.480 190,000 0.4737 -4.00%
1997-11-21 0 0.500 0.495 0.550 0.480 0.500 420,000 204,400 0.4867 0.500 0.495 0.550 0.480 0.500 420,000 0.4867 6.38%
1997-11-20 0 0.470 0.450 0.490 0.470 0.470 40,000 18,800 0.4700 0.470 0.450 0.490 0.470 0.470 40,000 0.4700 -2.08%
1997-11-19 0 0.480 0.450 - 0.450 0.480 140,000 66,600 0.4757 0.480 0.450 - 0.450 0.480 140,000 0.4757 0.00%
1997-11-18 0 0.480 0.440 0.480 0.470 0.480 365,200 173,280 0.4745 0.480 0.440 0.480 0.470 0.480 365,200 0.4745 2.13%
1997-11-17 0 0.470 0.450 0.480 0.450 0.490 140,000 65,200 0.4657 0.470 0.450 0.480 0.450 0.490 140,000 0.4657 13.25%
1997-11-14 0 0.415 0.415 0.450 0.415 0.460 120,000 52,700 0.4392 0.415 0.415 0.450 0.415 0.460 120,000 0.4392 6.41%
1997-11-13 0 0.390 0.390 0.410 0.380 0.420 344,000 143,500 0.4172 0.390 0.390 0.410 0.380 0.420 344,000 0.4172 -13.33%
1997-11-12 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -9.09%
1997-11-11 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
1997-11-10 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - -6.60%
1997-11-07 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -5.36%
1997-11-06 0 0.560 - 0.560 0.560 0.590 100,000 57,200 0.5720 0.560 - 0.560 0.560 0.590 100,000 0.5720 0.00%
1997-11-05 0 0.560 0.510 0.560 0.530 0.590 420,000 234,400 0.5581 0.560 0.510 0.560 0.530 0.590 420,000 0.5581 5.66%
1997-11-04 0 0.530 0.520 0.610 0.530 0.730 1,060,000 698,400 0.6589 0.530 0.520 0.610 0.530 0.730 1,060,000 0.6589 -15.87%
1997-11-03 0 0.630 0.630 0.670 0.630 0.740 540,000 356,600 0.6604 0.630 0.630 0.670 0.630 0.740 540,000 0.6604 14.55%
1997-10-31 0 0.550 0.520 0.600 0.550 0.550 60,000 33,000 0.5500 0.550 0.520 0.600 0.550 0.550 60,000 0.5500 0.00%
1997-10-30 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
1997-10-29 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
1997-10-28 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -5.17%
1997-10-27 0 0.580 - 0.590 - - 6,000 2,400 0.4000 0.580 - 0.590 - - 6,000 0.4000 0.00%
1997-10-24 0 0.580 - 0.600 0.580 0.580 60,000 34,800 0.5800 0.580 - 0.600 0.580 0.580 60,000 0.5800 -4.92%
1997-10-23 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - -6.15%
1997-10-22 0 0.650 - - 0.590 0.660 200,000 123,000 0.6150 0.650 - - 0.590 0.660 200,000 0.6150 -7.14%
1997-10-21 0 0.700 - 0.750 0.700 0.710 183,200 128,460 0.7012 0.700 - 0.750 0.700 0.710 183,200 0.7012 -1.41%
1997-10-20 0 0.710 0.680 0.880 0.710 0.930 362,000 303,240 0.8377 0.710 0.680 0.880 0.710 0.930 362,000 0.8377 -22.83%
1997-10-17 0 0.920 0.880 0.920 0.850 0.920 120,000 107,000 0.8917 0.920 0.880 0.920 0.850 0.920 120,000 0.8917 8.24%
1997-10-16 0 0.850 - 0.850 - - 6,000 4,200 0.7000 0.850 - 0.850 - - 6,000 0.7000 0.00%
1997-10-15 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
1997-10-14 0 0.850 - 0.900 0.850 0.900 166,800 145,504 0.8723 0.850 - 0.900 0.850 0.900 166,800 0.8723 0.00%
1997-10-13 0 0.850 0.820 0.850 0.850 0.850 20,000 17,000 0.8500 0.850 0.820 0.850 0.850 0.850 20,000 0.8500 -3.41%
1997-10-09 0 0.880 - 0.880 0.880 0.880 20,000 17,600 0.8800 0.880 - 0.880 0.880 0.880 20,000 0.8800 -8.33%
1997-10-08 0 0.960 0.960 1.000 0.960 1.040 246,000 242,300 0.9850 0.960 0.960 1.000 0.960 1.040 246,000 0.9850 -11.11%
1997-10-07 0 1.080 - 1.140 1.080 1.130 52,000 56,200 1.0808 1.080 - 1.140 1.080 1.130 52,000 1.0808 -8.47%
1997-10-06 0 1.180 - 1.180 1.190 1.260 120,000 146,200 1.2183 1.180 - 1.180 1.190 1.260 120,000 1.2183 -5.60%
1997-10-03 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - -3.10%
1997-09-30 0 1.290 - 1.300 - - 0 0 - 1.290 - 1.300 - - 0 - 0.00%
1997-09-29 0 1.290 - 1.300 - - 4,400 5,192 1.1800 1.290 - 1.300 - - 4,400 1.1800 0.00%
1997-09-26 0 1.290 - 1.320 1.290 1.290 40,000 51,600 1.2900 1.290 - 1.320 1.290 1.290 40,000 1.2900 0.00%
1997-09-25 0 1.290 1.270 1.320 1.260 1.290 140,000 178,800 1.2771 1.290 1.270 1.320 1.260 1.290 140,000 1.2771 -3.01%
1997-09-24 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - 0.00%
1997-09-23 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - -1.48%
1997-09-22 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - -2.17%
1997-09-19 0 1.380 1.370 1.430 1.380 1.420 102,400 142,764 1.3942 1.380 1.370 1.430 1.380 1.420 102,400 1.3942 -2.82%
1997-09-18 0 1.420 1.400 1.470 1.400 1.470 524,000 742,468 1.4169 1.420 1.400 1.470 1.400 1.470 524,000 1.4169 -4.70%
1997-09-16 0 1.490 1.480 1.500 1.460 1.500 1,107,000 1,645,860 1.4868 1.490 1.480 1.500 1.460 1.500 1,107,000 1.4868 -3.25%
1997-09-15 0 1.540 1.500 1.560 1.420 1.540 2,186,800 3,282,060 1.5009 1.540 1.500 1.560 1.420 1.540 2,186,800 1.5009 14.93%
1997-09-12 0 1.340 1.340 1.400 1.280 1.360 804,000 1,061,040 1.3197 1.340 1.340 1.400 1.280 1.360 804,000 1.3197 8.94%
1997-09-11 0 1.230 1.220 1.250 1.230 1.280 522,000 652,000 1.2490 1.230 1.220 1.250 1.230 1.280 522,000 1.2490 -2.38%
1997-09-10 0 1.260 1.230 1.270 1.210 1.300 560,000 706,400 1.2614 1.260 1.230 1.270 1.210 1.300 560,000 1.2614 6.78%
1997-09-09 0 1.180 1.180 1.250 1.100 1.230 1,060,000 1,260,000 1.1887 1.180 1.180 1.250 1.100 1.230 1,060,000 1.1887 11.32%
1997-09-08 0 1.060 1.010 1.070 1.000 1.060 693,000 703,700 1.0154 1.060 1.010 1.070 1.000 1.060 693,000 1.0154 9.28%
1997-09-05 0 0.970 - 1.120 0.970 1.100 260,000 269,600 1.0369 0.970 - 1.120 0.970 1.100 260,000 1.0369 -13.39%
1997-09-04 0 1.120 - 1.120 1.080 1.200 731,200 813,976 1.1132 1.120 - 1.120 1.080 1.200 731,200 1.1132 -5.08%
1997-09-03 0 1.180 1.160 1.200 1.100 1.220 1,220,800 1,428,280 1.1700 1.180 1.160 1.200 1.100 1.220 1,220,800 1.1700 5.36%
1997-09-02 0 1.120 0.970 1.200 1.050 1.210 160,000 180,000 1.1250 1.120 0.970 1.200 1.050 1.210 160,000 1.1250 -22.22%
1997-09-01 0 1.440 - 1.440 1.440 1.540 440,000 661,600 1.5036 1.440 - 1.440 1.440 1.540 440,000 1.5036 -5.88%
1997-08-29 0 1.530 - 1.530 1.530 1.610 1,600,800 2,510,144 1.5681 1.530 - 1.530 1.530 1.610 1,600,800 1.5681 -5.56%
1997-08-28 0 1.620 1.580 1.620 1.620 1.850 2,413,200 4,099,400 1.6987 1.620 1.580 1.620 1.620 1.850 2,413,200 1.6987 -10.99%
1997-08-27 0 1.820 1.800 1.830 1.720 1.880 5,395,824 9,835,685 1.8228 1.820 1.800 1.830 1.720 1.880 5,395,824 1.8228 5.81%
1997-08-26 0 1.720 1.700 1.720 1.500 1.720 5,748,400 9,389,648 1.6334 1.720 1.700 1.720 1.500 1.720 5,748,400 1.6334 17.81%
1997-08-25 0 1.460 1.440 1.500 1.400 1.500 1,331,000 1,947,380 1.4631 1.460 1.440 1.500 1.400 1.500 1,331,000 1.4631 6.57%
1997-08-22 0 1.370 1.360 1.400 1.370 1.450 822,000 1,166,500 1.4191 1.370 1.360 1.400 1.370 1.450 822,000 1.4191 -5.52%
1997-08-21 0 1.450 1.370 1.450 1.380 1.560 1,220,000 1,811,000 1.4844 1.450 1.370 1.450 1.380 1.560 1,220,000 1.4844 -2.03%
1997-08-20 0 1.480 1.430 1.480 1.300 1.540 2,483,400 3,656,798 1.4725 1.480 1.430 1.480 1.300 1.540 2,483,400 1.4725 16.54%
1997-08-19 0 1.270 1.260 1.300 1.250 1.400 1,249,200 1,622,236 1.2986 1.270 1.260 1.300 1.250 1.400 1,249,200 1.2986 -11.19%
1997-08-15 0 1.430 1.430 1.440 1.430 1.550 4,168,800 6,248,016 1.4988 1.430 1.430 1.440 1.430 1.550 4,168,800 1.4988 -2.72%
1997-08-14 0 1.470 1.470 1.480 1.400 1.520 7,164,000 10,542,400 1.4716 1.470 1.470 1.480 1.400 1.520 7,164,000 1.4716 10.53%
1997-08-13 0 1.330 1.330 1.340 1.230 1.330 1,767,200 2,273,516 1.2865 1.330 1.330 1.340 1.230 1.330 1,767,200 1.2865 10.83%
1997-08-12 0 1.200 1.200 1.240 1.200 1.240 694,000 843,152 1.2149 1.200 1.200 1.240 1.200 1.240 694,000 1.2149 2.56%
1997-08-11 0 1.170 1.160 1.170 1.120 1.180 567,600 653,512 1.1514 1.170 1.160 1.170 1.120 1.180 567,600 1.1514 -0.85%
1997-08-08 0 1.180 1.170 1.200 1.160 1.200 200,000 237,200 1.1860 1.180 1.170 1.200 1.160 1.200 200,000 1.1860 0.00%
1997-08-07 0 1.180 1.140 1.180 1.180 1.250 522,000 638,600 1.2234 1.180 1.140 1.180 1.180 1.250 522,000 1.2234 -2.48%
1997-08-06 0 1.210 1.210 1.250 1.200 1.230 360,000 436,000 1.2111 1.210 1.210 1.250 1.200 1.230 360,000 1.2111 -4.72%
1997-08-05 0 1.270 1.240 1.270 1.270 1.360 1,400,000 1,834,800 1.3106 1.270 1.240 1.270 1.270 1.360 1,400,000 1.3106 -5.93%
1997-08-04 0 1.350 1.350 1.360 1.310 1.440 6,126,800 8,478,640 1.3839 1.350 1.350 1.360 1.310 1.440 6,126,800 1.3839 6.30%
1997-08-01 0 1.270 1.270 1.300 1.040 1.300 2,662,000 3,147,340 1.1823 1.270 1.270 1.300 1.040 1.300 2,662,000 1.1823 23.30%
1997-07-31 0 1.030 1.030 1.050 1.030 1.070 523,000 545,390 1.0428 1.030 1.030 1.050 1.030 1.070 523,000 1.0428 -2.83%
1997-07-30 0 1.060 1.030 1.080 1.050 1.060 295,000 310,600 1.0529 1.060 1.030 1.080 1.050 1.060 295,000 1.0529 0.95%
1997-07-29 0 1.050 1.030 1.050 1.030 1.070 120,000 126,000 1.0500 1.050 1.030 1.050 1.030 1.070 120,000 1.0500 -2.78%
1997-07-28 0 1.080 1.080 1.100 1.020 1.100 401,600 424,040 1.0559 1.080 1.080 1.100 1.020 1.100 401,600 1.0559 4.85%
1997-07-25 0 1.030 1.030 1.080 1.030 1.080 317,600 329,168 1.0364 1.030 1.030 1.080 1.030 1.080 317,600 1.0364 -0.96%
1997-07-24 0 1.040 1.020 1.040 1.010 1.070 720,000 751,800 1.0442 1.040 1.020 1.040 1.010 1.070 720,000 1.0442 2.97%
1997-07-23 0 1.010 1.010 1.060 1.000 1.060 320,000 326,000 1.0188 1.010 1.010 1.060 1.000 1.060 320,000 1.0188 1.00%
1997-07-22 0 1.000 0.990 1.090 1.000 1.060 222,400 226,352 1.0178 1.000 0.990 1.090 1.000 1.060 222,400 1.0178 -9.09%
1997-07-21 0 1.100 1.050 1.100 1.100 1.110 374,000 411,500 1.1003 1.100 1.050 1.100 1.100 1.110 374,000 1.1003 -0.90%
1997-07-18 0 1.110 1.110 1.130 1.100 1.200 1,082,000 1,230,800 1.1375 1.110 1.110 1.130 1.100 1.200 1,082,000 1.1375 -2.63%
1997-07-17 0 1.140 1.130 1.150 1.100 1.200 1,160,000 1,339,800 1.1550 1.140 1.130 1.150 1.100 1.200 1,160,000 1.1550 5.56%
1997-07-16 0 1.080 1.070 1.150 1.080 1.220 1,564,000 1,841,880 1.1777 1.080 1.070 1.150 1.080 1.220 1,564,000 1.1777 -10.00%
1997-07-15 0 1.200 1.150 1.200 1.100 1.210 1,220,000 1,426,800 1.1695 1.200 1.150 1.200 1.100 1.210 1,220,000 1.1695 13.21%
1997-07-14 0 1.060 1.060 1.080 1.050 1.100 660,000 709,800 1.0755 1.060 1.060 1.080 1.050 1.100 660,000 1.0755 -3.64%
1997-07-11 0 1.100 1.080 1.100 1.100 1.120 100,000 111,600 1.1160 1.100 1.080 1.100 1.100 1.120 100,000 1.1160 -2.65%
1997-07-10 0 1.130 1.090 1.150 1.040 1.140 1,280,000 1,395,600 1.0903 1.130 1.090 1.150 1.040 1.140 1,280,000 1.0903 7.62%
1997-07-09 0 1.050 1.030 1.150 1.050 1.170 740,800 837,416 1.1304 1.050 1.030 1.150 1.050 1.170 740,800 1.1304 -8.70%
1997-07-08 0 1.150 - 1.150 1.150 1.150 146,800 165,540 1.1277 1.150 - 1.150 1.150 1.150 146,800 1.1277 0.00%
1997-07-07 0 1.150 1.110 1.160 1.150 1.200 564,800 660,296 1.1691 1.150 1.110 1.160 1.150 1.200 564,800 1.1691 -2.54%
1997-07-04 0 1.180 1.150 1.180 1.170 1.200 502,800 592,340 1.1781 1.180 1.150 1.180 1.170 1.200 502,800 1.1781 0.00%
1997-07-03 0 1.180 1.180 1.190 1.170 1.280 942,400 1,139,040 1.2087 1.180 1.180 1.190 1.170 1.280 942,400 1.2087 -7.81%
1997-06-27 0 1.280 1.240 1.300 1.150 1.300 1,925,600 2,390,860 1.2416 1.280 1.240 1.300 1.150 1.300 1,925,600 1.2416 10.34%
1997-06-26 0 1.160 - 1.160 1.150 1.240 2,184,800 2,562,580 1.1729 1.160 - 1.160 1.150 1.240 2,184,800 1.1729 -2.52%
1997-06-25 0 1.190 - 1.230 1.190 1.370 4,347,400 5,648,480 1.2993 1.190 - 1.230 1.190 1.370 4,347,400 1.2993 -10.53%
1997-06-24 0 1.330 1.320 1.330 1.310 1.490 4,291,400 6,035,462 1.4064 1.330 1.320 1.330 1.310 1.490 4,291,400 1.4064 -8.90%
1997-06-23 0 1.460 1.430 1.460 1.240 1.510 11,165,800 15,486,486 1.3870 1.460 1.430 1.460 1.240 1.510 11,165,800 1.3870 17.74%
1997-06-20 0 1.240 1.250 1.260 1.070 1.260 5,810,400 6,849,040 1.1788 1.240 1.250 1.260 1.070 1.260 5,810,400 1.1788 16.98%
1997-06-19 0 1.060 1.060 1.100 1.050 1.140 2,425,600 2,621,296 1.0807 1.060 1.060 1.100 1.050 1.140 2,425,600 1.0807 -3.64%
1997-06-18 0 1.100 1.080 1.100 1.090 1.180 3,174,800 3,541,616 1.1155 1.100 1.080 1.100 1.090 1.180 3,174,800 1.1155 -6.78%
1997-06-17 0 1.180 1.180 1.190 1.020 1.200 4,620,600 5,148,270 1.1142 1.180 1.180 1.190 1.020 1.200 4,620,600 1.1142 16.83%
1997-06-16 0 1.010 0.990 1.010 0.860 1.030 3,608,000 3,512,800 0.9736 1.010 0.990 1.010 0.860 1.030 3,608,000 0.9736 27.85%
1997-06-13 0 0.790 0.790 - 0.770 0.780 155,200 118,384 0.7628 0.790 0.790 - 0.770 0.780 155,200 0.7628 5.33%
1997-06-12 0 0.750 - 0.750 0.750 0.870 524,000 421,040 0.8035 0.750 - 0.750 0.750 0.870 524,000 0.8035 -14.77%
1997-06-11 0 0.880 0.880 0.890 0.820 0.900 733,200 630,556 0.8600 0.880 0.880 0.890 0.820 0.900 733,200 0.8600 -3.30%
1997-06-10 0 0.910 0.910 0.960 0.900 1.000 533,400 513,740 0.9631 0.910 0.910 0.960 0.900 1.000 533,400 0.9631 -9.00%
1997-06-06 0 1.000 0.960 1.000 0.890 1.000 920,800 863,040 0.9373 1.000 0.960 1.000 0.890 1.000 920,800 0.9373 4.17%
1997-06-05 0 0.960 0.980 0.990 0.860 1.000 987,400 935,440 0.9474 0.960 0.980 0.990 0.860 1.000 987,400 0.9474 6.67%
1997-06-04 0 0.900 0.880 0.900 0.900 1.000 2,262,000 2,172,896 0.9606 0.900 0.880 0.900 0.900 1.000 2,262,000 0.9606 -6.25%
1997-06-03 0 0.960 0.960 0.990 0.950 1.110 3,382,000 3,559,340 1.0524 0.960 0.960 0.990 0.950 1.110 3,382,000 1.0524 -4.00%
1997-06-02 0 1.000 0.980 1.030 0.960 1.070 4,310,800 4,363,736 1.0123 1.000 0.980 1.030 0.960 1.070 4,310,800 1.0123 6.38%
1997-05-30 0 0.940 0.890 0.950 0.830 0.940 1,459,400 1,305,920 0.8948 0.940 0.890 0.950 0.830 0.940 1,459,400 0.8948 14.63%
1997-05-29 0 0.820 0.820 0.830 0.780 0.820 424,800 342,072 0.8053 0.820 0.820 0.830 0.780 0.820 424,800 0.8053 7.89%
1997-05-28 0 0.760 0.760 0.780 0.760 0.760 44,000 33,200 0.7545 0.760 0.760 0.780 0.760 0.760 44,000 0.7545 -5.00%
1997-05-27 0 0.800 0.780 0.820 0.770 0.820 261,200 208,440 0.7980 0.800 0.780 0.820 0.770 0.820 261,200 0.7980 0.00%
1997-05-26 0 0.800 0.800 - 0.760 0.800 216,400 167,936 0.7760 0.800 0.800 - 0.760 0.800 216,400 0.7760 5.26%
1997-05-23 0 0.760 0.760 0.810 0.760 0.770 146,000 111,200 0.7616 0.760 0.760 0.810 0.760 0.770 146,000 0.7616 -2.56%
1997-05-22 0 0.780 0.780 0.790 0.780 0.820 682,000 546,960 0.8020 0.780 0.780 0.790 0.780 0.820 682,000 0.8020 1.30%
1997-05-21 0 0.770 0.740 0.780 0.750 0.840 1,026,000 819,180 0.7984 0.770 0.740 0.780 0.750 0.840 1,026,000 0.7984 5.48%
1997-05-20 0 0.730 0.720 0.730 0.660 0.730 542,400 374,708 0.6908 0.730 0.720 0.730 0.660 0.730 542,400 0.6908 12.31%
1997-05-19 0 0.650 0.640 0.720 0.650 0.650 180,400 117,240 0.6499 0.650 0.640 0.720 0.650 0.650 180,400 0.6499 -4.41%
1997-05-16 0 0.680 0.680 0.750 0.680 0.680 20,000 13,600 0.6800 0.680 0.680 0.750 0.680 0.680 20,000 0.6800 -5.56%
1997-05-15 0 0.720 - 0.740 0.720 0.750 252,000 183,800 0.7294 0.720 - 0.740 0.720 0.750 252,000 0.7294 2.86%
1997-05-14 0 0.700 0.690 0.740 0.700 0.760 620,000 440,600 0.7106 0.700 0.690 0.740 0.700 0.760 620,000 0.7106 -2.78%
1997-05-13 0 0.720 0.700 0.780 0.720 0.820 353,400 258,650 0.7319 0.720 0.700 0.780 0.720 0.820 353,400 0.7319 -2.70%
1997-05-12 0 0.740 0.720 0.810 0.740 0.760 167,200 124,616 0.7453 0.740 0.720 0.810 0.740 0.760 167,200 0.7453 -7.50%
1997-05-09 0 0.800 0.770 0.820 0.790 0.800 240,000 191,000 0.7958 0.800 0.770 0.820 0.790 0.800 240,000 0.7958 -2.44%
1997-05-08 0 0.820 0.800 0.850 0.820 0.820 70,800 55,900 0.7895 0.820 0.800 0.850 0.820 0.820 70,800 0.7895 -4.65%
1997-05-07 0 0.860 0.860 0.900 0.850 0.920 418,000 364,460 0.8719 0.860 0.860 0.900 0.850 0.920 418,000 0.8719 -1.15%
1997-05-06 0 0.870 0.860 0.930 - - 16,000 12,320 0.7700 0.870 0.860 0.930 - - 16,000 0.7700 0.00%
1997-05-05 0 0.870 0.870 0.900 0.850 0.900 666,000 578,600 0.8688 0.870 0.870 0.900 0.850 0.900 666,000 0.8688 6.10%
1997-05-02 0 0.820 0.820 0.850 0.800 0.820 241,200 196,840 0.8161 0.820 0.820 0.850 0.800 0.820 241,200 0.8161 -3.53%
1997-05-01 0 0.850 0.850 0.870 0.850 0.880 302,000 263,680 0.8731 0.850 0.850 0.870 0.850 0.880 302,000 0.8731 -3.41%
1997-04-30 0 0.880 0.860 0.880 0.870 0.940 340,000 305,400 0.8982 0.880 0.860 0.880 0.870 0.940 340,000 0.8982 0.00%
1997-04-29 0 0.880 0.880 0.900 0.860 0.900 250,000 215,200 0.8608 0.880 0.880 0.900 0.860 0.900 250,000 0.8608 -2.22%
1997-04-28 0 0.900 0.900 0.930 0.900 0.960 694,000 646,400 0.9314 0.900 0.900 0.930 0.900 0.960 694,000 0.9314 -6.25%
1997-04-25 0 0.960 0.960 0.970 0.920 0.980 1,730,000 1,637,700 0.9466 0.960 0.960 0.970 0.920 0.980 1,730,000 0.9466 2.13%
1997-04-24 0 0.940 0.940 0.970 0.870 1.000 1,484,000 1,398,920 0.9427 0.940 0.940 0.970 0.870 1.000 1,484,000 0.9427 1.08%
1997-04-23 0 0.930 0.900 0.950 0.830 0.960 1,754,000 1,575,700 0.8983 0.930 0.900 0.950 0.830 0.960 1,754,000 0.8983 9.41%
1997-04-22 0 0.850 0.850 0.860 0.840 0.920 3,585,600 3,205,024 0.8939 0.850 0.850 0.860 0.840 0.920 3,585,600 0.8939 -3.41%
1997-04-21 0 0.880 0.860 0.880 0.720 0.920 5,316,000 4,482,160 0.8431 0.880 0.860 0.880 0.720 0.920 5,316,000 0.8431 22.22%
1997-04-18 0 0.720 0.700 0.720 0.720 0.720 132,000 93,460 0.7080 0.720 0.700 0.720 0.720 0.720 132,000 0.7080 5.88%
1997-04-17 0 0.680 0.650 0.700 0.680 0.700 400,000 275,200 0.6880 0.680 0.650 0.700 0.680 0.700 400,000 0.6880 -4.23%
1997-04-16 0 0.710 0.700 0.730 0.700 0.720 172,400 118,048 0.6847 0.710 0.700 0.730 0.700 0.720 172,400 0.6847 1.43%
1997-04-15 0 0.700 0.690 0.710 0.700 0.750 522,000 375,800 0.7199 0.700 0.690 0.710 0.700 0.750 522,000 0.7199 -7.89%
1997-04-14 0 0.760 0.730 0.780 0.740 0.760 104,000 75,260 0.7237 0.760 0.730 0.780 0.740 0.760 104,000 0.7237 0.00%
1997-04-11 0 0.760 0.750 0.790 0.750 0.850 2,905,000 2,315,052 0.7969 0.760 0.750 0.790 0.750 0.850 2,905,000 0.7969 -2.56%
1997-04-10 0 0.780 0.730 0.780 0.700 0.780 950,800 717,600 0.7547 0.780 0.730 0.780 0.700 0.780 950,800 0.7547 14.71%
1997-04-09 0 0.680 0.670 0.720 0.680 0.730 329,800 233,224 0.7072 0.680 0.670 0.720 0.680 0.730 329,800 0.7072 -6.85%
1997-04-08 0 0.730 0.730 0.740 0.690 0.760 1,174,800 856,492 0.7291 0.730 0.730 0.740 0.690 0.760 1,174,800 0.7291 -1.35%
1997-04-07 0 0.740 0.730 0.750 0.650 0.740 1,020,000 725,000 0.7108 0.740 0.730 0.750 0.650 0.740 1,020,000 0.7108 5.71%
1997-04-04 0 0.700 0.690 0.730 0.650 0.700 782,800 532,280 0.6800 0.700 0.690 0.730 0.650 0.700 782,800 0.6800 1.45%
1997-04-03 0 0.690 0.670 0.690 0.690 0.750 1,294,000 926,640 0.7161 0.690 0.670 0.690 0.690 0.750 1,294,000 0.7161 -8.00%
1997-04-02 0 0.750 0.750 0.790 0.750 0.810 402,800 313,588 0.7785 0.750 0.750 0.790 0.750 0.810 402,800 0.7785 -2.60%
1997-04-01 0 0.770 0.750 0.770 0.700 0.770 636,000 460,400 0.7239 0.770 0.750 0.770 0.700 0.770 636,000 0.7239 1.32%
1997-03-27 0 0.760 0.740 0.780 0.710 0.800 2,044,000 1,536,156 0.7515 0.760 0.740 0.780 0.710 0.800 2,044,000 0.7515 1.33%
1997-03-26 0 0.750 0.740 0.760 0.640 0.820 5,338,400 3,974,952 0.7446 0.750 0.740 0.760 0.640 0.820 5,338,400 0.7446 17.19%
1997-03-25 0 0.640 0.620 0.650 0.600 0.640 1,494,200 916,854 0.6136 0.640 0.620 0.650 0.600 0.640 1,494,200 0.6136 12.28%
1997-03-24 0 0.570 0.560 0.580 0.560 0.590 1,044,000 600,840 0.5755 0.570 0.560 0.580 0.560 0.590 1,044,000 0.5755 5.56%
1997-03-21 0 0.540 0.530 0.540 0.460 0.550 1,953,000 993,464 0.5087 0.540 0.530 0.540 0.460 0.550 1,953,000 0.5087 12.50%
1997-03-20 0 0.480 0.460 0.510 0.480 0.600 3,012,176 1,593,978 0.5292 0.480 0.460 0.510 0.480 0.600 3,012,176 0.5292 -7.69%
1997-03-19 0 0.520 0.530 0.540 0.500 0.720 1,790,800 1,016,936 0.5679 0.520 0.530 0.540 0.500 0.720 1,790,800 0.5679 -27.78%
1997-03-18 0 0.720 0.690 0.730 0.640 0.830 9,266,944 6,896,297 0.7442 0.720 0.690 0.730 0.640 0.830 9,266,944 0.7442 10.77%
1997-03-17 0 0.650 0.630 0.660 0.430 0.650 6,736,000 3,689,200 0.5477 0.650 0.630 0.660 0.430 0.650 6,736,000 0.5477 62.50%
1997-03-14 0 0.400 0.380 0.400 0.370 0.400 202,000 76,800 0.3802 0.400 0.380 0.400 0.370 0.400 202,000 0.3802 8.11%
1997-03-13 0 0.370 0.360 0.400 0.370 0.380 282,800 106,524 0.3767 0.370 0.360 0.400 0.370 0.380 282,800 0.3767 -7.50%
1997-03-12 0 0.400 - 0.400 0.425 0.430 342,000 146,640 0.4288 0.400 - 0.400 0.425 0.430 342,000 0.4288 -6.98%
1997-03-11 0 0.430 0.410 0.445 0.430 0.450 768,280 329,572 0.4290 0.430 0.410 0.445 0.430 0.450 768,280 0.4290 -4.44%
1997-03-10 0 0.450 0.440 0.460 0.450 0.485 690,920 319,868 0.4630 0.450 0.440 0.460 0.450 0.485 690,920 0.4630 -4.26%
1997-03-07 0 0.470 0.460 0.475 0.470 0.480 1,048,800 490,320 0.4675 0.470 0.460 0.475 0.470 0.480 1,048,800 0.4675 0.00%
1997-03-06 0 0.470 0.460 0.485 0.460 0.510 4,070,400 1,988,112 0.4884 0.470 0.460 0.485 0.460 0.510 4,070,400 0.4884 2.17%
1997-03-05 0 0.460 0.440 0.460 0.430 0.470 2,276,800 1,020,460 0.4482 0.460 0.440 0.460 0.430 0.470 2,276,800 0.4482 15.00%
1997-03-04 0 0.400 0.400 0.430 0.370 0.440 2,344,800 976,800 0.4166 0.400 0.400 0.430 0.370 0.440 2,344,800 0.4166 2.56%
1997-03-03 0 0.390 - 0.395 - - 14,000 4,200 0.3000 0.390 - 0.395 - - 14,000 0.3000 0.00%
1997-02-28 0 0.390 - 0.410 0.380 0.400 912,000 350,120 0.3839 0.390 - 0.410 0.380 0.400 912,000 0.3839 -2.50%
1997-02-27 0 0.400 0.400 0.420 0.360 0.410 3,210,000 1,227,100 0.3823 0.400 0.400 0.420 0.360 0.410 3,210,000 0.3823 11.11%
1997-02-26 0 0.360 0.345 0.365 0.280 0.360 921,200 304,616 0.3307 0.360 0.345 0.365 0.280 0.360 921,200 0.3307 28.57%
1997-02-25 0 0.280 0.280 0.285 0.270 0.280 98,000 26,160 0.2669 0.280 0.280 0.285 0.270 0.280 98,000 0.2669 0.00%
1997-02-24 0 0.280 0.280 0.310 0.280 0.280 208,000 57,760 0.2777 0.280 0.280 0.310 0.280 0.280 208,000 0.2777 -3.45%
1997-02-21 0 0.290 0.280 - - - 15,600 3,236 0.2074 0.290 0.280 - - - 15,600 0.2074 0.00%
1997-02-20 0 0.290 0.270 - 0.290 0.290 20,000 5,800 0.2900 0.290 0.270 - 0.290 0.290 20,000 0.2900 0.00%
1997-02-19 0 0.290 - 0.300 0.290 0.290 40,000 11,600 0.2900 0.290 - 0.300 0.290 0.290 40,000 0.2900 0.00%
1997-02-18 0 0.290 0.255 0.290 0.290 0.310 384,000 115,340 0.3004 0.290 0.255 0.290 0.290 0.310 384,000 0.3004 -1.69%
1997-02-17 0 0.295 0.280 0.295 0.295 0.300 344,800 103,044 0.2989 0.295 0.280 0.295 0.295 0.300 344,800 0.2989 5.36%
1997-02-14 0 0.280 0.280 0.300 0.260 0.280 184,800 51,056 0.2763 0.280 0.280 0.300 0.260 0.280 184,800 0.2763 -6.67%
1997-02-13 0 0.300 0.280 0.340 0.280 0.300 186,000 53,840 0.2895 0.300 0.280 0.340 0.280 0.300 186,000 0.2895 15.38%
1997-02-12 0 0.260 0.255 0.280 0.260 0.280 81,200 21,464 0.2643 0.260 0.255 0.280 0.260 0.280 81,200 0.2643 -10.34%
1997-02-11 0 0.290 - 0.290 - - 13,600 3,536 0.2600 0.290 - 0.290 - - 13,600 0.2600 -3.33%
1997-02-10 0 0.300 - 0.300 - - 25,400 5,644 0.2222 0.300 - 0.300 - - 25,400 0.2222 0.00%
1997-02-05 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-02-04 0 0.300 0.300 - 0.300 0.300 40,000 12,000 0.3000 0.300 0.300 - 0.300 0.300 40,000 0.3000 -3.23%
1997-02-03 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
1997-01-31 0 0.310 - 0.320 0.310 0.310 220,000 72,200 0.3282 0.310 - 0.320 0.310 0.310 220,000 0.3282 -3.12%
1997-01-30 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -1.54%
1997-01-29 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - -1.52%
1997-01-28 0 0.330 0.310 0.330 0.320 0.330 132,000 42,000 0.3182 0.330 0.310 0.330 0.320 0.330 132,000 0.3182 3.13%
1997-01-27 0 0.320 0.300 0.320 - - 5,200 1,300 0.2500 0.320 0.300 0.320 - - 5,200 0.2500 0.00%
1997-01-24 0 0.320 0.310 0.330 - - 404,000 128,960 0.3192 0.320 0.310 0.330 - - 404,000 0.3192 0.00%
1997-01-23 0 0.320 0.315 0.320 0.300 0.320 254,000 78,180 0.3078 0.320 0.315 0.320 0.300 0.320 254,000 0.3078 -3.03%
1997-01-22 0 0.330 0.325 0.350 0.330 0.370 80,000 26,000 0.3250 0.330 0.325 0.350 0.330 0.370 80,000 0.3250 -9.59%
1997-01-21 0 0.365 0.335 0.370 0.335 0.365 726,000 251,100 0.3459 0.365 0.335 0.370 0.335 0.365 726,000 0.3459 10.61%
1997-01-20 0 0.330 0.330 0.355 0.330 0.365 1,086,400 372,492 0.3429 0.330 0.330 0.355 0.330 0.365 1,086,400 0.3429 0.00%
1997-01-17 0 0.330 0.300 - 0.300 0.330 1,180,000 374,000 0.3169 0.330 0.300 - 0.300 0.330 1,180,000 0.3169 10.00%
1997-01-16 0 0.300 0.300 0.330 0.300 0.330 249,200 80,900 0.3246 0.300 0.300 0.330 0.300 0.330 249,200 0.3246 -9.09%
1997-01-15 0 0.330 - 0.340 0.330 0.330 340,000 112,200 0.3300 0.330 - 0.340 0.330 0.330 340,000 0.3300 0.00%
1997-01-14 0 0.330 0.330 0.345 0.330 0.350 484,000 167,200 0.3455 0.330 0.330 0.345 0.330 0.350 484,000 0.3455 -5.71%
1997-01-13 0 0.350 0.350 0.370 0.320 0.360 510,800 174,380 0.3414 0.350 0.350 0.370 0.320 0.360 510,800 0.3414 6.06%
1997-01-10 0 0.330 0.310 0.330 0.330 0.350 201,200 68,096 0.3384 0.330 0.310 0.330 0.330 0.350 201,200 0.3384 -8.33%
1997-01-09 0 0.360 - 0.360 0.360 0.360 202,000 71,400 0.3535 0.360 - 0.360 0.360 0.360 202,000 0.3535 -5.26%
1997-01-08 0 0.380 - 0.380 0.390 0.390 382,400 147,568 0.3859 0.380 - 0.380 0.390 0.390 382,400 0.3859 -2.56%
1997-01-07 0 0.390 0.390 0.400 0.380 0.420 1,951,600 769,892 0.3945 0.390 0.390 0.400 0.380 0.420 1,951,600 0.3945 -2.50%
1997-01-06 0 0.400 0.400 0.420 0.370 0.410 1,493,200 580,652 0.3889 0.400 0.400 0.420 0.370 0.410 1,493,200 0.3889 8.11%
1997-01-03 0 0.370 0.350 0.395 0.360 0.430 2,388,000 962,776 0.4032 0.370 0.350 0.395 0.360 0.430 2,388,000 0.4032 2.78%
1997-01-02 0 0.360 0.350 0.360 0.233 0.360 370,000 101,160 0.2734 0.360 0.350 0.360 0.233 0.360 370,000 0.2734 57.21%
1996-12-31 0 0.229 0.229 - 0.225 0.229 190,000 42,540 0.2239 0.229 0.229 - 0.225 0.229 190,000 0.2239 2.69%
1996-12-30 0 0.223 0.223 - 0.217 0.223 342,000 73,460 0.2148 0.223 0.223 - 0.217 0.223 342,000 0.2148 3.72%
1996-12-27 0 0.215 0.215 0.220 0.210 0.216 87,700 18,565 0.2117 0.215 0.215 0.220 0.210 0.216 87,700 0.2117 -0.46%
1996-12-24 0 0.216 0.210 - 0.214 0.216 147,200 31,048 0.2109 0.216 0.210 - 0.214 0.216 147,200 0.2109 4.85%
1996-12-23 0 0.206 - 0.210 0.206 0.206 103,200 21,080 0.2043 0.206 - 0.210 0.206 0.206 103,200 0.2043 -1.90%
1996-12-20 0 0.210 0.208 0.214 0.200 0.210 352,800 71,136 0.2016 0.210 0.208 0.214 0.200 0.210 352,800 0.2016 5.00%
1996-12-19 0 0.200 - 0.200 0.200 0.205 129,000 25,500 0.1977 0.200 - 0.200 0.200 0.205 129,000 0.1977 1.52%
1996-12-18 0 0.197 - 0.197 0.197 0.197 116,000 21,620 0.1864 0.197 - 0.197 0.197 0.197 116,000 0.1864 0.51%
1996-12-17 0 0.196 - 0.200 0.196 0.196 218,000 41,900 0.1922 0.196 - 0.200 0.196 0.196 218,000 0.1922 0.00%
1996-12-16 0 0.196 0.191 - 0.191 0.196 135,200 24,660 0.1824 0.196 0.191 - 0.191 0.196 135,200 0.1824 2.62%
1996-12-13 0 0.191 0.181 0.200 0.185 0.196 340,000 65,580 0.1929 0.191 0.181 0.200 0.185 0.196 340,000 0.1929 0.53%
1996-12-12 0 0.190 0.172 - 0.162 0.190 170,000 28,020 0.1648 0.190 0.172 - 0.162 0.190 170,000 0.1648 -4.52%
1996-12-11 0 0.199 0.195 0.199 0.194 0.219 1,534,800 311,560 0.2030 0.199 0.195 0.199 0.194 0.219 1,534,800 0.2030 8.15%
1996-12-10 0 0.184 0.174 0.190 0.176 0.184 216,800 38,832 0.1791 0.184 0.174 0.190 0.176 0.184 216,800 0.1791 6.98%
1996-12-09 0 0.172 0.165 0.176 0.172 0.172 40,000 6,880 0.1720 0.172 0.165 0.176 0.172 0.172 40,000 0.1720 2.38%
1996-12-06 0 0.168 0.160 0.168 0.168 0.168 46,000 7,200 0.1565 0.168 0.160 0.168 0.168 0.168 46,000 0.1565 5.00%
1996-12-05 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
1996-12-04 0 0.160 0.152 - - - 18,800 1,880 0.1000 0.160 0.152 - - - 18,800 0.1000 0.00%
1996-12-03 0 0.160 0.151 - - - 14,800 1,628 0.1100 0.160 0.151 - - - 14,800 0.1100 0.00%
1996-12-02 0 0.160 0.158 - 0.160 0.170 394,800 64,376 0.1631 0.160 0.158 - 0.160 0.170 394,800 0.1631 -11.11%
1996-11-29 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1996-11-28 0 0.180 - 0.184 0.180 0.180 100,000 18,000 0.1800 0.180 - 0.184 0.180 0.180 100,000 0.1800 0.00%
1996-11-27 0 0.180 - - - - 11,600 1,160 0.1000 0.180 - - - - 11,600 0.1000 0.00%
1996-11-26 0 0.180 0.180 - 0.180 0.180 103,200 17,184 0.1665 0.180 0.180 - 0.180 0.180 103,200 0.1665 -2.17%
1996-11-25 0 0.184 - 0.189 0.184 0.184 210,000 38,400 0.1829 0.184 - 0.189 0.184 0.184 210,000 0.1829 -3.16%
1996-11-22 0 0.190 0.186 0.194 0.190 0.190 62,000 11,660 0.1881 0.190 0.186 0.194 0.190 0.190 62,000 0.1881 0.00%
1996-11-21 0 0.190 - 0.190 - - 14,000 1,540 0.1100 0.190 - 0.190 - - 14,000 0.1100 0.00%
1996-11-20 0 0.190 - 0.190 0.190 0.190 100,000 19,000 0.1900 0.190 - 0.190 0.190 0.190 100,000 0.1900 -2.06%
1996-11-19 0 0.194 - 0.194 0.186 0.194 260,400 48,016 0.1844 0.194 - 0.194 0.186 0.194 260,400 0.1844 3.19%
1996-11-18 0 0.188 0.181 0.192 - - 19,200 2,880 0.1500 0.188 0.181 0.192 - - 19,200 0.1500 0.00%
1996-11-15 0 0.188 - - 0.188 0.188 26,000 4,480 0.1723 0.188 - - 0.188 0.188 26,000 0.1723 2.17%
1996-11-14 0 0.184 - - - - 18,000 2,820 0.1567 0.184 - - - - 18,000 0.1567 0.00%
1996-11-13 0 0.184 0.184 0.192 0.184 0.185 395,600 69,796 0.1764 0.184 0.184 0.192 0.184 0.185 395,600 0.1764 -2.13%
1996-11-12 0 0.188 0.177 0.192 0.176 0.188 218,400 38,608 0.1768 0.188 0.177 0.192 0.176 0.188 218,400 0.1768 4.44%
1996-11-11 0 0.180 - 0.180 - - 2,000 300 0.1500 0.180 - 0.180 - - 2,000 0.1500 -4.26%
1996-11-08 0 0.188 0.185 0.190 0.184 0.188 416,400 76,776 0.1844 0.188 0.185 0.190 0.184 0.188 416,400 0.1844 -2.08%
1996-11-07 0 0.192 0.188 0.204 0.192 0.200 158,000 30,380 0.1923 0.192 0.188 0.204 0.192 0.200 158,000 0.1923 -2.04%
1996-11-06 0 0.196 0.188 0.200 0.184 0.196 404,200 77,028 0.1906 0.196 0.188 0.200 0.184 0.196 404,200 0.1906 4.26%
1996-11-05 0 0.188 - 0.200 0.188 0.190 280,000 53,000 0.1893 0.188 - 0.200 0.188 0.190 280,000 0.1893 -1.05%
1996-11-04 0 0.190 0.190 0.200 0.182 0.200 702,400 132,300 0.1884 0.190 0.190 0.200 0.182 0.200 702,400 0.1884 2.15%
1996-11-01 0 0.186 0.186 0.195 0.186 0.199 614,000 113,960 0.1856 0.186 0.186 0.195 0.186 0.199 614,000 0.1856 -5.58%
1996-10-31 0 0.197 0.188 0.199 0.166 0.197 928,800 164,456 0.1771 0.197 0.188 0.199 0.166 0.197 928,800 0.1771 14.53%
1996-10-30 0 0.172 0.172 0.185 0.172 0.190 520,000 94,560 0.1818 0.172 0.172 0.185 0.172 0.190 520,000 0.1818 -17.70%
1996-10-29 0 0.209 - 0.209 0.213 0.215 556,000 117,740 0.2118 0.209 - 0.209 0.213 0.215 556,000 0.2118 -2.79%
1996-10-28 0 0.215 0.210 0.216 0.164 0.216 3,423,200 691,252 0.2019 0.215 0.210 0.216 0.164 0.216 3,423,200 0.2019 31.10%
1996-10-25 0 0.164 0.160 0.168 0.140 0.166 5,952,000 910,724 0.1530 0.164 0.160 0.168 0.140 0.166 5,952,000 0.1530 17.14%
1996-10-24 0 0.140 0.138 0.144 0.117 0.140 738,800 91,556 0.1239 0.140 0.138 0.144 0.117 0.140 738,800 0.1239 19.66%
1996-10-23 0 0.117 0.110 0.121 0.104 0.117 193,200 20,324 0.1052 0.117 0.110 0.121 0.104 0.117 193,200 0.1052 3.54%
1996-10-22 0 0.113 0.107 0.113 0.100 0.113 1,097,600 110,844 0.1010 0.113 0.107 0.113 0.100 0.113 1,097,600 0.1010 13.00%
1996-10-18 0 0.100 0.100 0.110 0.053 0.112 1,478,800 134,816 0.0912 0.100 0.100 0.110 0.053 0.112 1,478,800 0.0912

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top