SUN HUNG KAI & CO. LIMITED: Wrnt due 2000-02-18

Exchange Code Listed Last trade Delisted
HK Main 00909  1997-02-25  2000-02-15  2000-02-21
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
2000-02-18 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-02-17 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-02-16 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-02-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-02-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-02-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-02-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-02-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-02-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-02-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-02-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-02-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-31 0 0.010 - 0.010 0.010 0.010 1,730,000 17,300 0.0100 0.010 - 0.010 0.010 0.010 1,730,000 0.0100 -9.09%
2000-01-28 0 0.011 - 0.015 0.010 0.011 3,090,000 31,000 0.0100 0.011 - 0.015 0.010 0.011 3,090,000 0.0100 10.00%
2000-01-27 0 0.010 - 0.011 0.010 0.020 2,400,000 31,250 0.0130 0.010 - 0.011 0.010 0.020 2,400,000 0.0130 -33.33%
2000-01-26 0 0.015 0.012 0.015 0.010 0.022 3,689,800 58,738 0.0159 0.015 0.012 0.015 0.010 0.022 3,689,800 0.0159 -16.67%
2000-01-25 0 0.018 0.018 0.020 0.018 0.032 4,230,000 108,390 0.0256 0.018 0.018 0.020 0.018 0.032 4,230,000 0.0256 -43.75%
2000-01-24 0 0.032 0.031 0.040 0.030 0.043 2,284,600 86,282 0.0378 0.032 0.031 0.040 0.030 0.043 2,284,600 0.0378 -11.11%
2000-01-21 0 0.036 0.036 0.040 0.028 0.045 7,501,600 284,594 0.0379 0.036 0.036 0.040 0.028 0.045 7,501,600 0.0379 20.00%
2000-01-20 0 0.030 0.028 0.034 0.028 0.035 6,344,422 196,494 0.0310 0.030 0.028 0.034 0.028 0.035 6,344,422 0.0310 -14.29%
2000-01-19 0 0.035 0.035 0.041 0.035 0.053 3,466,560 147,183 0.0425 0.035 0.035 0.041 0.035 0.053 3,466,560 0.0425 -33.96%
2000-01-18 0 0.053 0.049 0.057 0.030 0.053 7,185,753 281,705 0.0392 0.053 0.049 0.057 0.030 0.053 7,185,753 0.0392 23.26%
2000-01-17 0 0.043 0.038 0.043 0.027 0.062 20,658,903 837,664 0.0405 0.043 0.038 0.043 0.027 0.062 20,658,903 0.0405 -23.21%
2000-01-14 0 0.056 0.056 0.058 0.037 0.064 17,434,600 982,902 0.0564 0.056 0.056 0.058 0.037 0.064 17,434,600 0.0564 64.71%
2000-01-13 0 0.034 0.026 0.035 0.012 0.035 11,943,043 329,988 0.0276 0.034 0.026 0.035 0.012 0.035 11,943,043 0.0276 183.33%
2000-01-12 0 0.012 0.012 0.016 0.010 0.016 2,090,000 25,010 0.0120 0.012 0.012 0.016 0.010 0.016 2,090,000 0.0120 0.00%
2000-01-11 0 0.012 0.012 0.017 0.010 0.015 5,881,600 77,980 0.0133 0.012 0.012 0.017 0.010 0.015 5,881,600 0.0133 -29.41%
2000-01-10 0 0.017 0.016 0.017 0.016 0.030 9,558,000 220,910 0.0231 0.017 0.016 0.017 0.016 0.030 9,558,000 0.0231 -26.09%
2000-01-07 0 0.023 0.023 - 0.012 0.027 4,905,600 85,426 0.0174 0.023 0.023 - 0.012 0.027 4,905,600 0.0174 53.33%
2000-01-06 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - -6.25%
2000-01-05 0 0.016 0.010 0.017 0.010 0.016 3,660,000 43,360 0.0118 0.016 0.010 0.017 0.010 0.016 3,660,000 0.0118 23.08%
2000-01-04 0 0.013 0.011 0.013 0.010 0.013 2,919,600 30,398 0.0104 0.013 0.011 0.013 0.010 0.013 2,919,600 0.0104 8.33%
2000-01-03 0 0.012 0.010 0.012 0.010 0.012 1,670,000 17,260 0.0103 0.012 0.010 0.012 0.010 0.012 1,670,000 0.0103 -7.69%
1999-12-30 0 0.013 0.010 0.013 0.010 0.013 990,000 12,180 0.0123 0.013 0.010 0.013 0.010 0.013 990,000 0.0123 30.00%
1999-12-29 0 0.010 0.010 0.014 0.010 0.010 3,080,000 30,800 0.0100 0.010 0.010 0.014 0.010 0.010 3,080,000 0.0100 0.00%
1999-12-28 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%
1999-12-24 0 0.010 - - 0.010 0.010 660,000 6,600 0.0100 0.010 - - 0.010 0.010 660,000 0.0100 0.00%
1999-12-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-21 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
1999-12-20 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
1999-12-17 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.010 - 0.010 0.010 0.010 500,000 0.0100 -23.08%
1999-12-16 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - -13.33%
1999-12-15 0 0.015 - 0.015 0.014 0.015 520,000 7,780 0.0150 0.015 - 0.015 0.014 0.015 520,000 0.0150 0.00%
1999-12-14 0 0.015 - 0.015 0.016 0.016 50,000 800 0.0160 0.015 - 0.015 0.016 0.016 50,000 0.0160 0.00%
1999-12-13 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
1999-12-10 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1999-12-09 0 0.015 0.011 0.018 - - 0 0 - 0.015 0.011 0.018 - - 0 - 0.00%
1999-12-08 0 0.015 0.015 0.018 0.015 0.015 715,000 10,675 0.0149 0.015 0.015 0.018 0.015 0.015 715,000 0.0149 -11.76%
1999-12-07 0 0.017 0.013 0.017 0.017 0.017 370,000 6,290 0.0170 0.017 0.013 0.017 0.017 0.017 370,000 0.0170 13.33%
1999-12-06 0 0.015 0.015 - - - 0 0 - 0.015 0.015 - - - 0 - 25.00%
1999-12-03 0 0.012 0.010 - 0.010 0.012 870,000 8,900 0.0102 0.012 0.010 - 0.010 0.012 870,000 0.0102 20.00%
1999-12-02 0 0.010 - 0.012 0.010 0.010 2,750,000 27,500 0.0100 0.010 - 0.012 0.010 0.010 2,750,000 0.0100 -16.67%
1999-12-01 0 0.012 - 0.016 0.012 0.012 1,000,000 12,000 0.0120 0.012 - 0.016 0.012 0.012 1,000,000 0.0120 -25.00%
1999-11-30 0 0.016 - 0.018 - - 0 0 - 0.016 - 0.018 - - 0 - 0.00%
1999-11-29 0 0.016 - 0.016 0.016 0.018 100,000 1,700 0.0170 0.016 - 0.016 0.016 0.018 100,000 0.0170 33.33%
1999-11-26 0 0.012 0.012 0.015 0.012 0.012 450,000 5,400 0.0120 0.012 0.012 0.015 0.012 0.012 450,000 0.0120 0.00%
1999-11-25 1 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-11-24 0 0.012 0.012 - 0.012 0.012 100,000 1,200 0.0120 0.012 0.012 - 0.012 0.012 100,000 0.0120 0.00%
1999-11-23 0 0.012 0.012 0.015 0.012 0.012 20,000 240 0.0120 0.012 0.012 0.015 0.012 0.012 20,000 0.0120 -20.00%
1999-11-22 0 0.015 0.015 0.016 0.013 0.019 1,960,080 27,162 0.0139 0.015 0.015 0.016 0.013 0.019 1,960,080 0.0139 -21.05%
1999-11-19 0 0.019 0.013 0.019 0.013 0.019 754,000 12,140 0.0161 0.019 0.013 0.019 0.013 0.019 754,000 0.0161 0.00%
1999-11-18 0 0.019 0.015 0.019 0.015 0.019 870,000 14,080 0.0162 0.019 0.015 0.019 0.015 0.019 870,000 0.0162 26.67%
1999-11-17 0 0.015 0.015 0.019 0.015 0.031 3,650,000 67,090 0.0184 0.015 0.015 0.019 0.015 0.031 3,650,000 0.0184 0.00%
1999-11-16 0 0.015 - 0.025 0.015 0.015 200,000 3,000 0.0150 0.015 - 0.025 0.015 0.015 200,000 0.0150 -40.00%
1999-11-15 0 0.025 0.015 0.025 - - 0 0 - 0.025 0.015 0.025 - - 0 - 0.00%
1999-11-12 0 0.025 - 0.026 - - 0 0 - 0.025 - 0.026 - - 0 - 0.00%
1999-11-11 0 0.025 - 0.029 - - 0 0 - 0.025 - 0.029 - - 0 - 0.00%
1999-11-10 0 0.025 0.014 0.029 - - 0 0 - 0.025 0.014 0.029 - - 0 - 0.00%
1999-11-09 0 0.025 0.010 - - - 0 0 - 0.025 0.010 - - - 0 - 0.00%
1999-11-08 0 0.025 0.012 0.025 0.025 0.025 600,000 15,000 0.0250 0.025 0.012 0.025 0.025 0.025 600,000 0.0250 -16.67%
1999-11-05 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1999-11-04 0 0.030 - 0.030 0.030 0.030 100,000 3,000 0.0300 0.030 - 0.030 0.030 0.030 100,000 0.0300 -6.25%
1999-11-03 0 0.032 - 0.032 - - 0 0 - 0.032 - 0.032 - - 0 - -8.57%
1999-11-02 0 0.035 - - - - 8,000 160 0.0200 0.035 - - - - 8,000 0.0200 0.00%
1999-11-01 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1999-10-29 0 0.035 - 0.035 0.036 0.036 150,000 5,400 0.0360 0.035 - 0.035 0.036 0.036 150,000 0.0360 2.94%
1999-10-28 0 0.034 - 0.036 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1999-10-27 0 0.034 - 0.034 0.034 0.034 100,000 3,400 0.0340 0.034 - 0.034 0.034 0.034 100,000 0.0340 3.03%
1999-10-26 0 0.033 - 0.033 - - 0 0 - 0.033 - 0.033 - - 0 - -2.94%
1999-10-25 0 0.034 - 0.035 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
1999-10-22 0 0.034 - 0.038 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
1999-10-21 0 0.034 - 0.040 - - 0 0 - 0.034 - 0.040 - - 0 - 0.00%
1999-10-20 0 0.034 0.033 - 0.030 0.034 1,610,000 51,320 0.0319 0.034 0.033 - 0.030 0.034 1,610,000 0.0319 25.93%
1999-10-19 0 0.027 0.027 0.030 0.026 0.030 1,308,000 34,600 0.0265 0.027 0.027 0.030 0.026 0.030 1,308,000 0.0265 -12.90%
1999-10-15 0 0.031 0.031 0.037 0.030 0.032 1,030,000 32,300 0.0314 0.031 0.031 0.037 0.030 0.032 1,030,000 0.0314 -13.89%
1999-10-14 0 0.036 0.032 0.039 0.036 0.036 200,000 7,200 0.0360 0.036 0.032 0.039 0.036 0.036 200,000 0.0360 -10.00%
1999-10-13 0 0.040 0.035 0.045 0.032 0.040 580,000 20,880 0.0360 0.040 0.035 0.045 0.032 0.040 580,000 0.0360 21.21%
1999-10-12 0 0.033 0.033 0.039 0.032 0.044 951,600 37,532 0.0394 0.033 0.033 0.039 0.032 0.044 951,600 0.0394 -32.65%
1999-10-11 0 0.049 - 0.051 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1999-10-08 0 0.049 0.049 0.052 0.037 0.052 1,570,000 74,630 0.0475 0.049 0.049 0.052 0.037 0.052 1,570,000 0.0475 48.48%
1999-10-07 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
1999-10-06 0 0.033 0.033 - 0.030 0.030 10,000 300 0.0300 0.033 0.033 - 0.030 0.030 10,000 0.0300 10.00%
1999-10-05 0 0.030 0.030 - 0.029 0.030 1,108,000 32,660 0.0295 0.030 0.030 - 0.029 0.030 1,108,000 0.0295 0.00%
1999-10-04 0 0.030 0.030 - 0.030 0.038 3,630,000 119,670 0.0330 0.030 0.030 - 0.030 0.038 3,630,000 0.0330 -28.57%
1999-09-30 0 0.042 0.038 0.053 0.042 0.042 550,000 24,200 0.0440 0.042 0.038 0.053 0.042 0.042 550,000 0.0440 -16.00%
1999-09-29 0 0.050 0.044 0.054 0.044 0.050 530,000 25,600 0.0483 0.050 0.044 0.054 0.044 0.050 530,000 0.0483 4.17%
1999-09-28 0 0.048 0.046 0.056 0.048 0.056 380,000 19,280 0.0507 0.048 0.046 0.056 0.048 0.056 380,000 0.0507 -14.29%
1999-09-27 0 0.056 - 0.056 0.055 0.059 875,600 48,704 0.0556 0.056 - 0.056 0.055 0.059 875,600 0.0556 -6.67%
1999-09-24 0 0.060 - 0.060 0.060 0.066 2,144,200 132,306 0.0617 0.060 - 0.060 0.060 0.066 2,144,200 0.0617 -25.00%
1999-09-23 0 0.080 0.076 0.080 0.045 0.080 10,708,400 710,532 0.0664 0.080 0.076 0.080 0.045 0.080 10,708,400 0.0664 86.05%
1999-09-22 0 0.043 0.041 0.043 0.040 0.044 479,400 20,412 0.0426 0.043 0.041 0.043 0.040 0.044 479,400 0.0426 -2.27%
1999-09-21 0 0.044 0.044 - 0.044 0.044 980,000 43,120 0.0440 0.044 0.044 - 0.044 0.044 980,000 0.0440 10.00%
1999-09-20 0 0.040 - - 0.040 0.040 600,000 24,000 0.0400 0.040 - - 0.040 0.040 600,000 0.0400 11.11%
1999-09-17 0 0.036 0.029 - 0.029 0.037 720,000 25,950 0.0360 0.036 0.029 - 0.029 0.037 720,000 0.0360 -5.26%
1999-09-15 0 0.038 - 0.038 0.038 0.041 222,000 8,760 0.0395 0.038 - 0.038 0.038 0.041 222,000 0.0395 -9.52%
1999-09-14 0 0.042 - 0.043 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
1999-09-13 0 0.042 - 0.044 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
1999-09-10 0 0.042 0.040 0.042 0.038 0.042 1,624,000 64,660 0.0398 0.042 0.040 0.042 0.038 0.042 1,624,000 0.0398 5.00%
1999-09-09 0 0.040 0.035 0.040 0.033 0.040 1,260,000 45,230 0.0359 0.040 0.035 0.040 0.033 0.040 1,260,000 0.0359 25.00%
1999-09-08 0 0.032 0.032 0.037 0.031 0.033 522,000 16,840 0.0323 0.032 0.032 0.037 0.031 0.033 522,000 0.0323 -5.88%
1999-09-07 0 0.034 0.034 0.043 0.034 0.038 850,000 30,100 0.0354 0.034 0.034 0.043 0.034 0.038 850,000 0.0354 -22.73%
1999-09-06 0 0.044 - 0.044 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-09-03 0 0.044 - 0.044 0.045 0.045 80,000 3,600 0.0450 0.044 - 0.044 0.045 0.045 80,000 0.0450 -2.22%
1999-09-02 0 0.045 - 0.045 0.042 0.045 50,000 2,190 0.0438 0.045 - 0.045 0.042 0.045 50,000 0.0438 7.14%
1999-09-01 0 0.042 0.039 0.042 0.042 0.044 600,000 25,900 0.0432 0.042 0.039 0.042 0.042 0.044 600,000 0.0432 0.00%
1999-08-31 0 0.042 0.038 0.042 0.042 0.043 136,000 5,740 0.0422 0.042 0.038 0.042 0.042 0.043 136,000 0.0422 2.44%
1999-08-30 0 0.041 - 0.043 0.041 0.045 706,440 30,029 0.0425 0.041 - 0.043 0.041 0.045 706,440 0.0425 -8.89%
1999-08-27 0 0.045 - 0.045 0.045 0.048 116,800 5,184 0.0444 0.045 - 0.045 0.045 0.048 116,800 0.0444 -2.17%
1999-08-26 0 0.046 0.041 0.050 0.046 0.046 200,000 9,200 0.0460 0.046 0.041 0.050 0.046 0.046 200,000 0.0460 9.52%
1999-08-25 0 0.042 0.040 0.046 0.038 0.042 480,000 18,640 0.0388 0.042 0.040 0.046 0.038 0.042 480,000 0.0388 2.44%
1999-08-24 0 0.041 0.041 0.050 0.041 0.041 100,000 4,100 0.0410 0.041 0.041 0.050 0.041 0.041 100,000 0.0410 -8.89%
1999-08-23 0 0.045 0.040 - - - 0 0 - 0.045 0.040 - - - 0 - 0.00%
1999-08-20 0 0.045 0.041 - 0.045 0.045 1,000,000 45,000 0.0450 0.045 0.041 - 0.045 0.045 1,000,000 0.0450 0.00%
1999-08-19 0 0.045 0.045 - 0.045 0.047 2,242,440 102,261 0.0456 0.045 0.045 - 0.045 0.047 2,242,440 0.0456 -2.17%
1999-08-18 0 0.046 0.040 0.046 0.041 0.052 1,540,000 70,820 0.0460 0.046 0.040 0.046 0.041 0.052 1,540,000 0.0460 17.95%
1999-08-17 0 0.039 0.039 - 0.037 0.039 700,000 26,300 0.0376 0.039 0.039 - 0.037 0.039 700,000 0.0376 0.00%
1999-08-16 0 0.039 0.039 0.042 0.039 0.042 2,650,000 105,790 0.0399 0.039 0.039 0.042 0.039 0.042 2,650,000 0.0399 0.00%
1999-08-13 0 0.039 0.038 0.042 0.039 0.043 1,030,000 40,770 0.0396 0.039 0.038 0.042 0.039 0.043 1,030,000 0.0396 0.00%
1999-08-12 0 0.039 0.036 0.043 0.028 0.039 769,800 25,676 0.0334 0.039 0.036 0.043 0.028 0.039 769,800 0.0334 25.81%
1999-08-11 0 0.031 - 0.031 0.031 0.048 1,750,000 75,200 0.0430 0.031 - 0.031 0.031 0.048 1,750,000 0.0430 -36.73%
1999-08-10 0 0.049 - 0.049 0.050 0.050 100,000 5,000 0.0500 0.049 - 0.049 0.050 0.050 100,000 0.0500 -2.00%
1999-08-09 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -7.41%
1999-08-06 0 0.054 - - 0.054 0.054 100,000 5,400 0.0540 0.054 - - 0.054 0.054 100,000 0.0540 0.00%
1999-08-05 0 0.054 0.054 0.059 0.053 0.053 420,020 22,183 0.0528 0.054 0.054 0.059 0.053 0.053 420,020 0.0528 5.88%
1999-08-04 0 0.051 0.051 0.056 0.050 0.051 130,000 6,580 0.0506 0.051 0.051 0.056 0.050 0.051 130,000 0.0506 -13.56%
1999-08-03 0 0.059 0.057 0.065 - - 0 0 - 0.059 0.057 0.065 - - 0 - 0.00%
1999-08-02 0 0.059 0.059 - 0.058 0.062 1,120,000 67,260 0.0601 0.059 0.059 - 0.058 0.062 1,120,000 0.0601 -4.84%
1999-07-30 0 0.062 0.062 0.067 0.062 0.069 2,300,000 146,500 0.0637 0.062 0.062 0.067 0.062 0.069 2,300,000 0.0637 -11.43%
1999-07-29 0 0.070 0.068 - 0.070 0.070 500,000 35,000 0.0700 0.070 0.068 - 0.070 0.070 500,000 0.0700 0.00%
1999-07-28 0 0.070 0.069 0.070 0.064 0.072 4,220,000 293,430 0.0695 0.070 0.069 0.070 0.064 0.072 4,220,000 0.0695 16.67%
1999-07-27 0 0.060 0.060 - 0.055 0.055 100,000 5,500 0.0550 0.060 0.060 - 0.055 0.055 100,000 0.0550 3.45%
1999-07-26 0 0.058 0.058 0.060 0.058 0.067 5,390,000 339,400 0.0630 0.058 0.058 0.060 0.058 0.067 5,390,000 0.0630 -12.12%
1999-07-23 0 0.066 0.066 0.075 0.060 0.079 2,733,892 198,234 0.0725 0.066 0.066 0.075 0.060 0.079 2,733,892 0.0725 -19.51%
1999-07-22 0 0.082 0.080 - 0.077 0.082 8,773,343 702,081 0.0800 0.082 0.080 - 0.077 0.082 8,773,343 0.0800 -1.20%
1999-07-21 0 0.083 0.073 0.083 0.076 0.084 650,000 53,800 0.0828 0.083 0.073 0.083 0.076 0.084 650,000 0.0828 -5.68%
1999-07-20 0 0.088 0.075 0.088 0.075 0.100 6,790,000 551,520 0.0812 0.088 0.075 0.088 0.075 0.100 6,790,000 0.0812 -8.33%
1999-07-19 0 0.096 0.094 0.096 0.096 0.116 8,390,000 836,620 0.0997 0.096 0.094 0.096 0.096 0.116 8,390,000 0.0997 -20.00%
1999-07-16 0 0.120 0.120 0.125 0.106 0.134 14,542,000 1,683,170 0.1157 0.120 0.120 0.125 0.106 0.134 14,542,000 0.1157 -9.09%
1999-07-15 0 0.132 0.129 0.135 0.107 0.135 17,729,200 2,232,044 0.1259 0.132 0.129 0.135 0.107 0.135 17,729,200 0.1259 25.71%
1999-07-14 0 0.105 0.105 0.110 0.085 0.115 24,693,800 2,523,154 0.1022 0.105 0.105 0.110 0.085 0.115 24,693,800 0.1022 25.00%
1999-07-13 0 0.084 0.084 0.090 0.066 0.087 13,823,200 1,113,380 0.0805 0.084 0.084 0.090 0.066 0.087 13,823,200 0.0805 35.48%
1999-07-12 0 0.062 0.062 0.065 0.050 0.070 10,721,200 680,360 0.0635 0.062 0.062 0.065 0.050 0.070 10,721,200 0.0635 26.53%
1999-07-09 0 0.049 - 0.049 - - 0 0 - 0.049 - 0.049 - - 0 - -2.00%
1999-07-08 0 0.050 - 0.050 0.053 0.053 89,600 4,432 0.0495 0.050 - 0.050 0.053 0.053 89,600 0.0495 2.04%
1999-07-07 0 0.049 0.049 0.050 0.049 0.049 120,000 5,880 0.0490 0.049 0.049 0.050 0.049 0.049 120,000 0.0490 0.00%
1999-07-06 0 0.049 0.049 0.050 0.049 0.054 3,730,000 196,690 0.0527 0.049 0.049 0.050 0.049 0.054 3,730,000 0.0527 -2.00%
1999-07-05 0 0.050 0.044 0.050 0.044 0.052 4,360,000 211,090 0.0484 0.050 0.044 0.050 0.044 0.052 4,360,000 0.0484 31.58%
1999-07-02 0 0.038 0.038 0.041 0.035 0.038 2,119,800 79,134 0.0373 0.038 0.038 0.041 0.035 0.038 2,119,800 0.0373 2.70%
1999-06-30 0 0.037 0.035 0.037 0.034 0.038 2,820,000 101,070 0.0358 0.037 0.035 0.037 0.034 0.038 2,820,000 0.0358 12.12%
1999-06-29 0 0.033 0.033 0.038 0.032 0.038 1,400,000 48,800 0.0349 0.033 0.033 0.038 0.032 0.038 1,400,000 0.0349 -17.50%
1999-06-28 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-06-25 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-06-24 0 0.040 0.037 0.044 0.028 0.044 11,880,000 446,620 0.0376 0.040 0.037 0.044 0.028 0.044 11,880,000 0.0376 42.86%
1999-06-23 0 0.028 0.025 - 0.023 0.028 12,510,000 318,420 0.0255 0.028 0.025 - 0.023 0.028 12,510,000 0.0255 21.74%
1999-06-22 0 0.023 0.020 0.024 0.018 0.024 11,080,983 226,260 0.0204 0.023 0.020 0.024 0.018 0.024 11,080,983 0.0204 27.78%
1999-06-21 0 0.018 0.017 0.019 0.018 0.019 5,500,000 100,000 0.0182 0.018 0.017 0.019 0.018 0.019 5,500,000 0.0182 0.00%
1999-06-17 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - 0.00%
1999-06-16 0 0.018 0.015 0.018 0.018 0.018 1,003,400 18,034 0.0180 0.018 0.015 0.018 0.018 0.018 1,003,400 0.0180 0.00%
1999-06-15 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - 0.00%
1999-06-14 0 0.018 0.017 0.020 0.018 0.019 3,400,000 63,200 0.0186 0.018 0.017 0.020 0.018 0.019 3,400,000 0.0186 -5.26%
1999-06-11 0 0.019 0.018 0.020 0.018 0.019 2,570,000 48,160 0.0187 0.019 0.018 0.020 0.018 0.019 2,570,000 0.0187 -5.00%
1999-06-10 0 0.020 0.018 0.020 0.019 0.024 3,540,000 72,540 0.0205 0.020 0.018 0.020 0.019 0.024 3,540,000 0.0205 -4.76%
1999-06-09 0 0.021 0.021 0.023 0.019 0.022 3,660,000 74,500 0.0204 0.021 0.021 0.023 0.019 0.022 3,660,000 0.0204 -8.70%
1999-06-08 0 0.023 0.019 0.023 0.019 0.024 5,940,000 131,460 0.0221 0.023 0.019 0.023 0.019 0.024 5,940,000 0.0221 15.00%
1999-06-07 0 0.020 0.020 0.024 0.020 0.025 3,200,000 72,950 0.0228 0.020 0.020 0.024 0.020 0.025 3,200,000 0.0228 -9.09%
1999-06-04 0 0.022 0.024 0.025 0.022 0.029 15,180,000 368,240 0.0243 0.022 0.024 0.025 0.022 0.029 15,180,000 0.0243 -26.67%
1999-06-03 0 0.030 0.023 0.030 0.025 0.030 4,020,000 101,700 0.0253 0.030 0.023 0.030 0.025 0.030 4,020,000 0.0253 25.00%
1999-06-02 0 0.024 0.020 - 0.021 0.027 1,520,000 36,240 0.0238 0.024 0.020 - 0.021 0.027 1,520,000 0.0238 -14.29%
1999-06-01 0 0.028 0.028 - 0.028 0.028 1,304,869 36,449 0.0279 0.028 0.028 - 0.028 0.028 1,304,869 0.0279 -12.50%
1999-05-31 0 0.032 0.026 - 0.032 0.032 190,000 6,080 0.0320 0.032 0.026 - 0.032 0.032 190,000 0.0320 10.34%
1999-05-28 0 0.029 0.026 - - - 0 0 - 0.029 0.026 - - - 0 - 0.00%
1999-05-27 0 0.029 0.029 - 0.029 0.030 511,400 15,204 0.0297 0.029 0.029 - 0.029 0.030 511,400 0.0297 -9.38%
1999-05-26 0 0.032 0.032 - 0.030 0.035 1,330,000 44,100 0.0332 0.032 0.032 - 0.030 0.035 1,330,000 0.0332 -8.57%
1999-05-25 0 0.035 0.032 0.036 0.032 0.036 2,630,000 90,680 0.0345 0.035 0.032 0.036 0.032 0.036 2,630,000 0.0345 2.94%
1999-05-24 0 0.034 - - 0.034 0.034 1,700,000 57,800 0.0340 0.034 - - 0.034 0.034 1,700,000 0.0340 -10.53%
1999-05-21 0 0.038 - 0.040 0.038 0.040 200,000 7,900 0.0395 0.038 - 0.040 0.038 0.040 200,000 0.0395 -7.32%
1999-05-20 0 0.041 0.040 - 0.040 0.041 750,000 30,020 0.0400 0.041 0.040 - 0.040 0.041 750,000 0.0400 0.00%
1999-05-19 0 0.041 0.041 - 0.041 0.041 10,000 410 0.0410 0.041 0.041 - 0.041 0.041 10,000 0.0410 -8.89%
1999-05-18 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - -10.00%
1999-05-17 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -16.67%
1999-05-14 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - -4.76%
1999-05-13 0 0.063 0.057 0.063 0.055 0.063 614,057 37,142 0.0605 0.063 0.057 0.063 0.055 0.063 614,057 0.0605 14.55%
1999-05-12 0 0.055 0.054 - 0.054 0.056 754,000 41,590 0.0552 0.055 0.054 - 0.054 0.056 754,000 0.0552 14.58%
1999-05-11 0 0.048 0.048 - 0.048 0.048 380,000 18,240 0.0480 0.048 0.048 - 0.048 0.048 380,000 0.0480 -7.69%
1999-05-10 0 0.052 0.048 0.052 0.052 0.065 1,280,000 73,840 0.0577 0.052 0.048 0.052 0.052 0.065 1,280,000 0.0577 -13.33%
1999-05-07 0 0.060 0.053 0.060 0.050 0.060 1,597,760 82,270 0.0515 0.060 0.053 0.060 0.050 0.060 1,597,760 0.0515 20.00%
1999-05-06 0 0.050 - 0.050 0.050 0.050 100,000 5,000 0.0500 0.050 - 0.050 0.050 0.050 100,000 0.0500 8.70%
1999-05-05 0 0.046 0.040 0.046 0.046 0.046 100,000 4,600 0.0460 0.046 0.040 0.046 0.046 0.046 100,000 0.0460 6.98%
1999-05-04 0 0.043 0.043 0.045 0.043 0.045 3,117,000 126,680 0.0406 0.043 0.043 0.045 0.043 0.045 3,117,000 0.0406 2.38%
1999-05-03 0 0.042 0.038 - 0.042 0.046 224,000 9,400 0.0420 0.042 0.038 - 0.042 0.046 224,000 0.0420 -8.70%
1999-04-30 0 0.046 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-04-29 0 0.046 0.030 - 0.042 0.046 2,330,000 100,500 0.0431 0.046 0.030 - 0.042 0.046 2,330,000 0.0431 12.20%
1999-04-28 0 0.041 0.041 - 0.041 0.044 348,000 14,460 0.0416 0.041 0.041 - 0.041 0.044 348,000 0.0416 24.24%
1999-04-27 0 0.033 0.033 - 0.030 0.040 890,000 29,680 0.0333 0.033 0.033 - 0.030 0.040 890,000 0.0333 -41.07%
1999-04-26 0 0.056 0.056 0.060 0.056 0.061 2,950,555 170,738 0.0579 0.056 0.056 0.060 0.056 0.061 2,950,555 0.0579 -6.67%
1999-04-23 0 0.060 0.060 - 0.035 0.060 3,860,000 186,390 0.0483 0.060 0.060 - 0.035 0.060 3,860,000 0.0483 71.43%
1999-04-22 0 0.035 0.035 0.040 0.030 0.035 530,000 16,450 0.0310 0.035 0.035 0.040 0.030 0.035 530,000 0.0310 25.00%
1999-04-21 0 0.028 0.023 0.028 0.023 0.029 650,000 16,870 0.0260 0.028 0.023 0.028 0.023 0.029 650,000 0.0260 12.00%
1999-04-20 0 0.025 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1999-04-19 0 0.025 0.022 - 0.015 0.025 1,470,000 27,150 0.0185 0.025 0.022 - 0.015 0.025 1,470,000 0.0185 31.58%
1999-04-16 0 0.019 - 0.019 0.013 0.019 3,050,000 47,070 0.0154 0.019 - 0.019 0.013 0.019 3,050,000 0.0154 0.00%
1999-04-15 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - -17.39%
1999-04-14 0 0.023 - 0.023 - - 0 0 - 0.023 - 0.023 - - 0 - -4.17%
1999-04-13 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - -17.24%
1999-04-12 0 0.029 - 0.029 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
1999-04-09 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-04-08 0 0.029 - 0.029 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
1999-04-07 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-04-01 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-03-31 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-03-30 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-03-29 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-03-26 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1999-03-25 0 0.029 - 0.029 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
1999-03-24 0 0.029 - 0.029 - - 0 0 - 0.029 - 0.029 - - 0 - -9.38%
1999-03-23 0 0.032 - 0.033 - - 0 0 - 0.032 - 0.033 - - 0 - 0.00%
1999-03-22 0 0.032 - 0.032 - - 0 0 - 0.032 - 0.032 - - 0 - -8.57%
1999-03-19 0 0.035 - 0.039 - - 0 0 - 0.035 - 0.039 - - 0 - 0.00%
1999-03-18 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1999-03-17 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1999-03-16 0 0.035 - 0.039 - - 0 0 - 0.035 - 0.039 - - 0 - 0.00%
1999-03-15 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1999-03-12 0 0.035 - 0.039 - - 0 0 - 0.035 - 0.039 - - 0 - 0.00%
1999-03-11 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1999-03-10 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1999-03-09 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1999-03-08 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1999-03-05 0 0.035 - 0.039 - - 0 0 - 0.035 - 0.039 - - 0 - 0.00%
1999-03-04 0 0.035 - 0.042 - - 0 0 - 0.035 - 0.042 - - 0 - 0.00%
1999-03-03 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - -7.89%
1999-03-02 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-03-01 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-02-26 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-02-25 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-02-24 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-02-23 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-02-22 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - -2.56%
1999-02-19 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1999-02-15 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - -2.50%
1999-02-12 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -27.27%
1999-02-11 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-02-10 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-02-09 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-02-08 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-02-05 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-02-04 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-02-03 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-02-02 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-02-01 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-01-29 0 0.055 - 0.059 - - 0 0 - 0.055 - 0.059 - - 0 - 0.00%
1999-01-28 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-01-27 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-01-26 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-01-25 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-01-22 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-01-21 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-01-20 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-01-19 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-01-18 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-01-15 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - -3.51%
1999-01-14 0 0.057 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-01-13 0 0.057 - 0.057 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-01-12 0 0.057 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-01-11 0 0.057 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-01-08 0 0.057 - 0.057 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-01-07 0 0.057 - 0.057 - - 0 0 - 0.057 - 0.057 - - 0 - -1.72%
1999-01-06 0 0.058 - 0.062 - - 0 0 - 0.058 - 0.062 - - 0 - 0.00%
1999-01-05 0 0.058 - 0.058 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1999-01-04 0 0.058 - 0.060 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1998-12-31 0 0.058 - 0.063 - - 0 0 - 0.058 - 0.063 - - 0 - 0.00%
1998-12-30 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-12-29 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-12-28 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-12-24 0 0.058 - 0.060 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1998-12-23 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-12-22 0 0.058 - 0.058 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-12-21 0 0.058 - 0.058 - - 2,738 164 0.0599 0.058 - 0.058 - - 2,738 0.0599 -3.33%
1998-12-18 0 0.060 - 0.069 0.060 0.060 80,700 4,821 0.0597 0.060 - 0.069 0.060 0.060 80,700 0.0597 -24.05%
1998-12-17 0 0.079 - 0.079 - - 0 0 - 0.079 - 0.079 - - 0 - -1.25%
1998-12-16 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1998-12-15 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1998-12-14 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-12-11 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-12-10 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - -1.23%
1998-12-09 0 0.081 - 0.081 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-12-08 0 0.081 - 0.081 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-12-07 0 0.081 - 0.082 - - 0 0 - 0.081 - 0.082 - - 0 - 0.00%
1998-12-04 0 0.081 - 0.081 - - 0 0 - 0.081 - 0.081 - - 0 - -2.41%
1998-12-03 0 0.083 - 0.083 - - 0 0 - 0.083 - 0.083 - - 0 - -1.19%
1998-12-02 0 0.084 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1998-12-01 1 0.084 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1998-11-30 1 0.084 - 0.084 - - 0 0 - 0.084 - 0.084 - - 0 - -1.18%
1998-11-27 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1998-11-26 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - -4.49%
1998-11-25 0 0.089 - 0.089 0.090 0.090 80,000 7,200 0.0900 0.089 - 0.089 0.090 0.090 80,000 0.0900 -1.11%
1998-11-24 0 0.090 - 0.090 0.090 0.091 1,603,840 144,454 0.0901 0.090 - 0.090 0.090 0.091 1,603,840 0.0901 3.45%
1998-11-23 0 0.087 - 0.087 0.096 0.096 370,000 35,520 0.0960 0.087 - 0.087 0.096 0.096 370,000 0.0960 -11.22%
1998-11-20 0 0.098 - 0.098 0.094 0.101 930,000 91,370 0.0982 0.098 - 0.098 0.094 0.101 930,000 0.0982 2.08%
1998-11-19 0 0.096 0.064 - 0.064 0.100 3,070,000 238,700 0.0778 0.096 0.064 - 0.064 0.100 3,070,000 0.0778 41.18%
1998-11-18 0 0.068 0.068 0.072 0.052 0.072 3,162,556 209,882 0.0664 0.068 0.068 0.072 0.052 0.072 3,162,556 0.0664 41.67%
1998-11-17 0 0.048 0.048 0.050 0.046 0.048 1,210,000 57,560 0.0476 0.048 0.048 0.050 0.046 0.048 1,210,000 0.0476 -2.04%
1998-11-16 0 0.049 0.049 0.058 0.049 0.053 968,800 48,796 0.0504 0.049 0.049 0.058 0.049 0.053 968,800 0.0504 -16.95%
1998-11-13 0 0.059 0.050 0.059 0.050 0.060 900,000 48,000 0.0533 0.059 0.050 0.059 0.050 0.060 900,000 0.0533 34.09%
1998-11-12 0 0.044 0.041 0.050 - - 0 0 - 0.044 0.041 0.050 - - 0 - 0.00%
1998-11-11 0 0.044 0.044 - - - 0 0 - 0.044 0.044 - - - 0 - 10.00%
1998-11-10 0 0.040 0.040 - 0.038 0.050 1,050,000 49,700 0.0473 0.040 0.040 - 0.038 0.050 1,050,000 0.0473 -20.00%
1998-11-09 0 0.050 0.042 0.054 0.050 0.054 1,650,000 84,300 0.0511 0.050 0.042 0.054 0.050 0.054 1,650,000 0.0511 25.00%
1998-11-06 0 0.040 0.040 0.044 0.040 0.040 620,000 24,800 0.0400 0.040 0.040 0.044 0.040 0.040 620,000 0.0400 17.65%
1998-11-05 0 0.034 0.034 0.040 0.034 0.038 1,910,000 66,080 0.0346 0.034 0.034 0.040 0.034 0.038 1,910,000 0.0346 -5.56%
1998-11-04 0 0.036 0.033 - 0.033 0.036 1,100,000 39,570 0.0360 0.036 0.033 - 0.033 0.036 1,100,000 0.0360 0.00%
1998-11-03 0 0.036 0.036 0.040 0.035 0.036 605,000 21,200 0.0350 0.036 0.036 0.040 0.035 0.036 605,000 0.0350 2.86%
1998-11-02 0 0.035 - 0.037 - - 0 0 - 0.035 - 0.037 - - 0 - 0.00%
1998-10-30 0 0.035 0.034 - 0.035 0.035 410,000 14,350 0.0350 0.035 0.034 - 0.035 0.035 410,000 0.0350 -2.78%
1998-10-29 0 0.036 0.036 - 0.032 0.038 444,000 15,460 0.0348 0.036 0.036 - 0.032 0.038 444,000 0.0348 12.50%
1998-10-27 0 0.032 0.028 0.030 0.027 0.035 1,870,000 60,670 0.0324 0.032 0.028 0.030 0.027 0.035 1,870,000 0.0324 -15.79%
1998-10-26 0 0.038 0.030 0.038 0.038 0.044 360,000 14,280 0.0397 0.038 0.030 0.038 0.038 0.044 360,000 0.0397 -13.64%
1998-10-23 0 0.044 - 0.045 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
1998-10-22 0 0.044 - 0.045 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
1998-10-21 0 0.044 0.044 0.045 0.035 0.043 360,000 14,200 0.0394 0.044 0.044 0.045 0.035 0.043 360,000 0.0394 -6.38%
1998-10-20 0 0.047 0.045 0.053 0.047 0.050 3,305,899 159,177 0.0481 0.047 0.045 0.053 0.047 0.050 3,305,899 0.0481 -4.08%
1998-10-19 0 0.049 - 0.050 0.046 0.052 1,250,000 62,500 0.0500 0.049 - 0.050 0.046 0.052 1,250,000 0.0500 0.00%
1998-10-16 0 0.049 0.032 0.052 0.042 0.050 1,585,600 74,992 0.0473 0.049 0.032 0.052 0.042 0.050 1,585,600 0.0473 53.12%
1998-10-15 0 0.032 0.030 0.037 0.028 0.040 680,000 23,160 0.0341 0.032 0.030 0.037 0.028 0.040 680,000 0.0341 33.33%
1998-10-14 0 0.024 0.024 - 0.012 0.032 8,020,000 197,360 0.0246 0.024 0.024 - 0.012 0.032 8,020,000 0.0246 100.00%
1998-10-13 0 0.012 0.010 0.012 0.010 0.012 2,650,000 28,700 0.0108 0.012 0.010 0.012 0.010 0.012 2,650,000 0.0108 20.00%
1998-10-12 0 0.010 - 0.012 0.010 0.016 4,751,880 55,859 0.0118 0.010 - 0.012 0.010 0.016 4,751,880 0.0118 0.00%
1998-10-09 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
1998-10-08 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
1998-10-07 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
1998-10-05 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
1998-09-30 0 0.010 0.010 0.012 0.010 0.010 100,000 1,000 0.0100 0.010 0.010 0.012 0.010 0.010 100,000 0.0100 -16.67%
1998-09-29 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1998-09-28 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1998-09-25 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-24 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-23 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-22 0 0.012 0.010 0.012 - - 0 0 - 0.012 0.010 0.012 - - 0 - 0.00%
1998-09-21 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-18 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-17 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-16 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-15 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-14 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-11 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-10 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-09 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-08 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-07 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-04 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-03 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-02 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-09-01 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-31 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-28 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-27 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-26 0 0.012 0.012 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
1998-08-25 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-24 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-21 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-20 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-19 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-18 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-14 0 0.012 0.010 - - - 0 0 - 0.012 0.010 - - - 0 - 0.00%
1998-08-13 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-12 0 0.012 0.014 - - - 0 0 - 0.012 0.014 - - - 0 - 20.00%
1998-08-11 0 0.010 0.010 - 0.010 0.010 60,000 600 0.0100 0.010 0.010 - 0.010 0.010 60,000 0.0100 0.00%
1998-08-10 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
1998-08-07 0 0.010 0.010 - 0.010 0.010 40,000 400 0.0100 0.010 0.010 - 0.010 0.010 40,000 0.0100 -66.67%
1998-08-06 0 0.030 - 0.033 - - 0 0 - 0.030 - 0.033 - - 0 - 0.00%
1998-08-05 0 0.030 - 0.033 - - 0 0 - 0.030 - 0.033 - - 0 - 0.00%
1998-08-04 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1998-08-03 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1998-07-31 0 0.030 0.010 - - - 0 0 - 0.030 0.010 - - - 0 - 0.00%
1998-07-30 0 0.030 0.010 - - - 0 0 - 0.030 0.010 - - - 0 - 0.00%
1998-07-29 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1998-07-28 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1998-07-27 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1998-07-24 0 0.030 0.026 - 0.030 0.030 110,000 3,300 0.0300 0.030 0.026 - 0.030 0.030 110,000 0.0300 -11.76%
1998-07-23 0 0.034 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-07-22 0 0.034 0.028 - - - 0 0 - 0.034 0.028 - - - 0 - 0.00%
1998-07-21 0 0.034 0.030 - 0.025 0.034 210,000 6,500 0.0310 0.034 0.030 - 0.025 0.034 210,000 0.0310 47.83%
1998-07-20 0 0.023 0.023 - 0.023 0.023 20,000 460 0.0230 0.023 0.023 - 0.023 0.023 20,000 0.0230 0.00%
1998-07-17 0 0.023 0.023 - 0.021 0.021 30,000 630 0.0210 0.023 0.023 - 0.021 0.021 30,000 0.0210 9.52%
1998-07-16 0 0.021 0.021 - 0.019 0.020 388,000 7,470 0.0193 0.021 0.021 - 0.019 0.020 388,000 0.0193 40.00%
1998-07-15 0 0.015 0.015 - 0.013 0.013 35,880 419 0.0117 0.015 0.015 - 0.013 0.013 35,880 0.0117 25.00%
1998-07-14 0 0.012 0.012 - 0.012 0.012 90,000 1,080 0.0120 0.012 0.012 - 0.012 0.012 90,000 0.0120 -7.69%
1998-07-13 0 0.013 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-07-10 0 0.013 0.013 - 0.010 0.013 230,000 2,390 0.0104 0.013 0.013 - 0.010 0.013 230,000 0.0104 -74.00%
1998-07-09 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -43.18%
1998-07-08 0 0.088 - 0.088 - - 0 0 - 0.088 - 0.088 - - 0 - -1.12%
1998-07-07 0 0.089 - 0.089 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1998-07-06 0 0.089 - 0.089 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1998-07-03 0 0.089 - 0.089 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1998-07-02 0 0.089 - 0.089 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1998-06-30 0 0.089 - 0.089 - - 0 0 - 0.089 - 0.089 - - 0 - -10.10%
1998-06-29 0 0.099 - 0.099 - - 0 0 - 0.099 - 0.099 - - 0 - -1.00%
1998-06-26 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -5.66%
1998-06-25 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1998-06-24 0 0.106 - 0.106 - - 200 21 0.1050 0.106 - 0.106 - - 200 0.1050 0.00%
1998-06-23 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1998-06-22 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1998-06-19 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - -1.85%
1998-06-18 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - -0.92%
1998-06-17 0 0.109 - 0.109 - - 0 0 - 0.109 - 0.109 - - 0 - -7.63%
1998-06-16 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - -1.67%
1998-06-15 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1998-06-12 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -7.69%
1998-06-11 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
1998-06-10 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
1998-06-09 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
1998-06-08 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
1998-06-05 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
1998-06-04 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -2.99%
1998-06-03 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - -1.47%
1998-06-02 0 0.136 - 0.136 - - 0 0 - 0.136 - 0.136 - - 0 - -6.85%
1998-06-01 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - -2.67%
1998-05-29 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-28 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-27 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-26 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-25 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-22 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-21 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-19 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-18 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-05-15 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-14 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-05-13 0 0.150 - 0.170 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
1998-05-12 0 0.150 - 0.170 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
1998-05-11 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -6.25%
1998-05-08 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -5.88%
1998-05-07 0 0.170 - 0.170 - - 3,000 150 0.0500 0.170 - 0.170 - - 3,000 0.0500 0.00%
1998-05-06 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-05-05 0 0.170 - 0.170 0.169 0.170 320,000 54,100 0.1691 0.170 - 0.170 0.169 0.170 320,000 0.1691 0.59%
1998-05-04 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -0.59%
1998-05-01 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1998-04-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1998-04-29 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-04-28 0 0.170 - - - - 1,391 139 0.0999 0.170 - - - - 1,391 0.0999 0.00%
1998-04-27 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.56%
1998-04-24 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-04-23 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-04-22 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-04-21 0 0.180 - 0.184 - - 0 0 - 0.180 - 0.184 - - 0 - 0.00%
1998-04-20 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-04-17 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-04-16 0 0.180 - 0.200 - - 0 0 - 0.180 - 0.200 - - 0 - 0.00%
1998-04-15 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-04-14 0 0.180 - 0.196 - - 0 0 - 0.180 - 0.196 - - 0 - 0.00%
1998-04-09 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-04-08 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-04-07 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-04-03 0 0.180 - 0.184 - - 0 0 - 0.180 - 0.184 - - 0 - 0.00%
1998-04-02 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-04-01 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -10.00%
1998-03-31 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1998-03-30 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1998-03-27 0 0.200 0.200 - 0.200 0.200 50,000 10,000 0.2000 0.200 0.200 - 0.200 0.200 50,000 0.2000 11.11%
1998-03-26 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-03-25 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-03-24 0 0.180 - - - - 6,000 480 0.0800 0.180 - - - - 6,000 0.0800 0.00%
1998-03-23 0 0.180 - 0.200 - - 0 0 - 0.180 - 0.200 - - 0 - 0.00%
1998-03-20 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-03-19 0 0.180 - 0.184 - - 0 0 - 0.180 - 0.184 - - 0 - 0.00%
1998-03-18 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-03-17 0 0.180 - 0.184 - - 0 0 - 0.180 - 0.184 - - 0 - 0.00%
1998-03-16 0 0.180 - 0.184 - - 0 0 - 0.180 - 0.184 - - 0 - 0.00%
1998-03-13 0 0.180 - 0.184 - - 0 0 - 0.180 - 0.184 - - 0 - 0.00%
1998-03-12 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-03-11 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-03-10 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-03-09 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-03-06 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-03-05 0 0.180 - 0.182 - - 1,400 70 0.0500 0.180 - 0.182 - - 1,400 0.0500 0.00%
1998-03-04 0 0.180 0.175 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.175 0.180 0.180 0.180 10,000 0.1800 -1.10%
1998-03-03 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-03-02 0 0.182 0.175 0.182 0.173 0.182 294,000 51,570 0.1754 0.182 0.175 0.182 0.173 0.182 294,000 0.1754 4.60%
1998-02-27 0 0.174 0.170 0.178 0.170 0.174 104,000 17,600 0.1692 0.174 0.170 0.178 0.170 0.174 104,000 0.1692 1.16%
1998-02-26 0 0.172 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1998-02-25 0 0.172 - 0.172 0.168 0.172 120,000 20,480 0.1707 0.172 - 0.172 0.168 0.172 120,000 0.1707 2.38%
1998-02-24 0 0.168 - 0.172 0.168 0.168 200,000 33,600 0.1680 0.168 - 0.172 0.168 0.168 200,000 0.1680 0.00%
1998-02-23 0 0.168 0.168 0.174 0.168 0.170 100,000 16,960 0.1696 0.168 0.168 0.174 0.168 0.170 100,000 0.1696 -1.18%
1998-02-20 0 0.170 - 0.173 0.170 0.170 370,000 62,900 0.1700 0.170 - 0.173 0.170 0.170 370,000 0.1700 0.00%
1998-02-19 0 0.170 0.170 - 0.169 0.170 514,000 87,090 0.1694 0.170 0.170 - 0.169 0.170 514,000 0.1694 6.25%
1998-02-18 0 0.160 0.154 0.164 0.160 0.160 350,000 56,000 0.1600 0.160 0.154 0.164 0.160 0.160 350,000 0.1600 3.90%
1998-02-17 0 0.154 - 0.158 0.154 0.154 704,000 108,200 0.1537 0.154 - 0.158 0.154 0.154 704,000 0.1537 2.67%
1998-02-16 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-02-13 0 0.150 0.147 0.154 0.150 0.150 200,000 30,000 0.1500 0.150 0.147 0.154 0.150 0.150 200,000 0.1500 -1.32%
1998-02-12 0 0.152 0.150 - 0.151 0.152 220,500 33,527 0.1520 0.152 0.150 - 0.151 0.152 220,500 0.1520 0.00%
1998-02-11 0 0.152 0.152 0.164 0.151 0.160 327,500 50,507 0.1542 0.152 0.152 0.164 0.151 0.160 327,500 0.1542 0.66%
1998-02-10 0 0.151 - 0.150 0.150 0.172 1,835,000 292,410 0.1594 0.151 - 0.150 0.150 0.172 1,835,000 0.1594 0.67%
1998-02-09 0 0.150 0.145 0.150 0.143 0.150 3,960,000 591,900 0.1495 0.150 0.145 0.150 0.143 0.150 3,960,000 0.1495 4.90%
1998-02-06 0 0.143 - 0.143 0.140 0.143 420,000 59,700 0.1421 0.143 - 0.143 0.140 0.143 420,000 0.1421 0.00%
1998-02-05 0 0.143 - 0.147 0.140 0.143 260,000 36,820 0.1416 0.143 - 0.147 0.140 0.143 260,000 0.1416 -4.03%
1998-02-04 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -0.67%
1998-02-03 0 0.150 0.140 0.150 0.150 0.150 2,214,000 331,900 0.1499 0.150 0.140 0.150 0.150 0.150 2,214,000 0.1499 0.00%
1998-02-02 0 0.150 0.100 0.150 - - 0 0 - 0.150 0.100 0.150 - - 0 - 0.00%
1998-01-27 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-01-26 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-01-23 0 0.150 - 0.160 - - 0 0 - 0.150 - 0.160 - - 0 - 0.00%
1998-01-22 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-01-21 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-01-20 0 0.150 - - 0.150 0.150 124,000 18,320 0.1477 0.150 - - 0.150 0.150 124,000 0.1477 0.00%
1998-01-19 0 0.150 0.150 - - - 5,600 448 0.0800 0.150 0.150 - - - 5,600 0.0800 0.00%
1998-01-16 0 0.150 0.150 0.160 0.150 0.160 440,000 69,140 0.1571 0.150 0.150 0.160 0.150 0.160 440,000 0.1571 -6.25%
1998-01-15 0 0.160 0.160 - 0.150 0.150 86,000 12,600 0.1465 0.160 0.160 - 0.150 0.150 86,000 0.1465 6.67%
1998-01-14 0 0.150 0.150 0.200 0.150 0.150 138,800 20,380 0.1468 0.150 0.150 0.200 0.150 0.150 138,800 0.1468 -29.91%
1998-01-13 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
1998-01-12 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
1998-01-09 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
1998-01-08 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
1998-01-07 0 0.214 - 0.214 0.214 0.230 120,000 26,640 0.2220 0.214 - 0.214 0.214 0.230 120,000 0.2220 -8.55%
1998-01-06 0 0.234 - 0.234 - - 104,600 24,876 0.2378 0.234 - 0.234 - - 104,600 0.2378 0.00%
1998-01-05 0 0.234 0.234 0.238 0.234 0.249 260,000 62,230 0.2393 0.234 0.234 0.238 0.234 0.249 260,000 0.2393 -8.24%
1998-01-02 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -3.77%
1997-12-31 0 0.265 - 0.265 0.270 0.270 50,000 13,500 0.2700 0.265 - 0.265 0.270 0.270 50,000 0.2700 -22.06%
1997-12-30 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -8.11%
1997-12-29 0 0.370 - 0.370 - - 7,000 1,750 0.2500 0.370 - 0.370 - - 7,000 0.2500 0.00%
1997-12-24 0 0.370 - 0.370 - - 2,000 560 0.2800 0.370 - 0.370 - - 2,000 0.2800 0.00%
1997-12-23 0 0.370 - 0.370 - - 2,000 500 0.2500 0.370 - 0.370 - - 2,000 0.2500 -5.13%
1997-12-22 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -1.27%
1997-12-19 0 0.395 - 0.395 - - 2,000 600 0.3000 0.395 - 0.395 - - 2,000 0.3000 -1.25%
1997-12-18 0 0.400 - 0.400 0.400 0.400 60,000 24,000 0.4000 0.400 - 0.400 0.400 0.400 60,000 0.4000 -13.98%
1997-12-17 0 0.465 - 0.465 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1997-12-16 0 0.465 - 0.465 0.470 0.470 200,000 94,000 0.4700 0.465 - 0.465 0.470 0.470 200,000 0.4700 -6.06%
1997-12-15 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - -1.00%
1997-12-12 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1997-12-11 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1997-12-10 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1997-12-09 0 0.500 0.500 0.540 0.500 0.520 106,000 53,520 0.5049 0.500 0.500 0.540 0.500 0.520 106,000 0.5049 -9.09%
1997-12-08 0 0.550 - 0.550 0.550 0.580 181,433 101,960 0.5620 0.550 - 0.550 0.550 0.580 181,433 0.5620 -5.17%
1997-12-05 1 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1997-12-04 0 0.580 0.580 0.600 0.570 0.580 168,108 95,762 0.5696 0.580 0.580 0.600 0.570 0.580 168,108 0.5696 9.43%
1997-12-03 0 0.530 0.500 0.560 0.500 0.530 127,040 63,857 0.5027 0.530 0.500 0.560 0.500 0.530 127,040 0.5027 0.00%
1997-12-02 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1997-12-01 0 0.530 - - - - 4,000 1,720 0.4300 0.530 - - - - 4,000 0.4300 0.00%
1997-11-28 0 0.530 - 0.530 - - 5,200 2,080 0.4000 0.530 - 0.530 - - 5,200 0.4000 -5.36%
1997-11-27 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-11-26 0 0.560 0.500 0.560 0.560 0.560 21,329 10,358 0.4856 0.560 0.500 0.560 0.560 0.560 21,329 0.4856 7.69%
1997-11-25 0 0.520 - - - - 1,367 752 0.5501 0.520 - - - - 1,367 0.5501 0.00%
1997-11-24 0 0.520 0.510 0.550 0.520 0.520 151,280 78,512 0.5190 0.520 0.510 0.550 0.520 0.520 151,280 0.5190 -5.45%
1997-11-21 0 0.550 0.510 0.590 0.510 0.550 148,000 76,860 0.5193 0.550 0.510 0.590 0.510 0.550 148,000 0.5193 5.77%
1997-11-20 0 0.520 0.520 0.550 0.510 0.510 50,000 25,500 0.5100 0.520 0.520 0.550 0.510 0.510 50,000 0.5100 -5.45%
1997-11-19 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1997-11-18 0 0.550 0.530 0.580 0.530 0.570 100,000 55,300 0.5530 0.550 0.530 0.580 0.530 0.570 100,000 0.5530 -3.51%
1997-11-17 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1997-11-14 0 0.570 0.500 0.600 0.510 0.570 120,000 63,400 0.5283 0.570 0.500 0.600 0.510 0.570 120,000 0.5283 18.75%
1997-11-13 0 0.480 0.440 0.480 0.420 0.480 134,298 59,675 0.4443 0.480 0.440 0.480 0.420 0.480 134,298 0.4443 4.35%
1997-11-12 0 0.460 0.460 0.510 0.460 0.490 52,000 24,200 0.4654 0.460 0.460 0.510 0.460 0.490 52,000 0.4654 -11.54%
1997-11-11 0 0.520 0.510 0.570 0.520 0.550 196,000 105,200 0.5367 0.520 0.510 0.570 0.520 0.550 196,000 0.5367 -5.45%
1997-11-10 0 0.550 0.500 0.550 - - 2,000 900 0.4500 0.550 0.500 0.550 - - 2,000 0.4500 -3.51%
1997-11-07 0 0.570 0.570 0.590 0.540 0.570 100,000 55,300 0.5530 0.570 0.570 0.590 0.540 0.570 100,000 0.5530 -5.00%
1997-11-06 0 0.600 - 0.660 0.600 0.700 268,239 174,331 0.6499 0.600 - 0.660 0.600 0.700 268,239 0.6499 -16.67%
1997-11-05 0 0.720 0.660 0.720 0.660 0.720 650,000 449,500 0.6915 0.720 0.660 0.720 0.660 0.720 650,000 0.6915 -4.00%
1997-11-04 0 0.750 - 0.750 0.700 0.890 740,000 595,800 0.8051 0.750 - 0.750 0.700 0.890 740,000 0.8051 -6.25%
1997-11-03 0 0.800 0.800 0.810 0.600 0.800 669,600 471,740 0.7045 0.800 0.800 0.810 0.600 0.800 669,600 0.7045 42.86%
1997-10-31 0 0.560 0.540 - 0.420 0.560 342,000 166,100 0.4857 0.560 0.540 - 0.420 0.560 342,000 0.4857 33.33%
1997-10-30 0 0.420 0.400 0.440 0.420 0.430 270,000 114,900 0.4256 0.420 0.400 0.440 0.420 0.430 270,000 0.4256 -4.55%
1997-10-29 0 0.440 0.420 0.460 0.400 0.440 144,000 61,040 0.4239 0.440 0.420 0.460 0.400 0.440 144,000 0.4239 22.22%
1997-10-28 0 0.360 0.360 0.400 0.360 0.380 130,000 47,800 0.3677 0.360 0.360 0.400 0.360 0.380 130,000 0.3677 -14.29%
1997-10-27 0 0.420 0.410 0.420 0.410 0.430 650,000 274,500 0.4223 0.420 0.410 0.420 0.410 0.430 650,000 0.4223 -2.33%
1997-10-24 0 0.430 - - 0.430 0.450 220,400 93,980 0.4264 0.430 - - 0.430 0.450 220,400 0.4264 -4.44%
1997-10-23 0 0.450 0.450 - 0.440 0.540 503,000 235,400 0.4680 0.450 0.450 - 0.440 0.540 503,000 0.4680 -22.41%
1997-10-22 0 0.580 - 0.610 0.580 0.630 242,000 141,200 0.5835 0.580 - 0.610 0.580 0.630 242,000 0.5835 -17.14%
1997-10-21 0 0.700 - 0.730 - - 0 0 - 0.700 - 0.730 - - 0 - 0.00%
1997-10-20 0 0.700 0.700 0.740 0.700 0.700 42,867 29,720 0.6933 0.700 0.700 0.740 0.700 0.700 42,867 0.6933 -5.41%
1997-10-17 0 0.740 0.740 - 0.670 0.730 460,000 319,400 0.6943 0.740 0.740 - 0.670 0.730 460,000 0.6943 5.71%
1997-10-16 0 0.700 - 0.700 0.730 0.740 63,600 46,260 0.7274 0.700 - 0.700 0.730 0.740 63,600 0.7274 -10.26%
1997-10-15 0 0.780 - 0.800 0.760 0.800 220,152 172,125 0.7818 0.780 - 0.800 0.760 0.800 220,152 0.7818 -15.22%
1997-10-14 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - 0.00%
1997-10-13 0 0.920 - 0.920 - - 3,600 2,880 0.8000 0.920 - 0.920 - - 3,600 0.8000 0.00%
1997-10-09 0 0.920 - 0.920 - - 7,240 5,937 0.8200 0.920 - 0.920 - - 7,240 0.8200 -1.08%
1997-10-08 0 0.930 0.930 0.950 0.910 0.930 620,000 569,300 0.9182 0.930 0.930 0.950 0.910 0.930 620,000 0.9182 -1.06%
1997-10-07 0 0.940 0.930 0.960 0.940 0.960 188,400 177,040 0.9397 0.940 0.930 0.960 0.940 0.960 188,400 0.9397 -6.00%
1997-10-06 0 1.000 0.980 1.050 1.000 1.210 574,640 633,448 1.1023 1.000 0.980 1.050 1.000 1.210 574,640 1.1023 -16.67%
1997-10-03 0 1.200 - 1.200 1.200 1.200 31,400 37,638 1.1987 1.200 - 1.200 1.200 1.200 31,400 1.1987 -5.51%
1997-09-30 0 1.270 1.230 1.270 1.270 1.270 109,969 137,966 1.2546 1.270 1.230 1.270 1.270 1.270 109,969 1.2546 0.00%
1997-09-29 0 1.270 - 1.270 - - 2,800 3,220 1.1500 1.270 - 1.270 - - 2,800 1.1500 -1.55%
1997-09-26 0 1.290 - 1.300 1.290 1.290 10,230 13,130 1.2835 1.290 - 1.300 1.290 1.290 10,230 1.2835 0.00%
1997-09-25 0 1.290 1.250 1.300 1.250 1.290 386,800 485,380 1.2549 1.290 1.250 1.300 1.250 1.290 386,800 1.2549 3.20%
1997-09-24 0 1.250 - 1.250 1.240 1.300 387,131 490,642 1.2674 1.250 - 1.250 1.240 1.300 387,131 1.2674 -3.10%
1997-09-23 0 1.290 - 1.290 1.300 1.320 171,000 222,200 1.2994 1.290 - 1.290 1.300 1.320 171,000 1.2994 -5.15%
1997-09-22 0 1.360 - 1.400 1.360 1.410 589,600 828,640 1.4054 1.360 - 1.400 1.360 1.410 589,600 1.4054 -3.55%
1997-09-19 0 1.410 1.410 1.420 1.410 1.450 389,800 553,918 1.4210 1.410 1.410 1.420 1.410 1.450 389,800 1.4210 -1.40%
1997-09-18 0 1.430 1.430 1.500 1.400 1.490 267,600 384,512 1.4369 1.430 1.430 1.500 1.400 1.490 267,600 1.4369 -4.03%
1997-09-16 0 1.490 1.490 1.520 1.490 1.600 1,119,560 1,719,014 1.5354 1.490 1.490 1.520 1.490 1.600 1,119,560 1.5354 -4.49%
1997-09-15 0 1.560 1.560 1.590 1.480 1.700 1,895,336 2,966,185 1.5650 1.560 1.560 1.590 1.480 1.700 1,895,336 1.5650 -9.30%
1997-09-12 0 1.720 1.650 1.720 1.640 1.750 2,000,000 3,378,240 1.6891 1.720 1.650 1.720 1.640 1.750 2,000,000 1.6891 2.38%
1997-09-11 0 1.680 1.680 1.700 1.660 1.750 1,100,000 1,851,800 1.6835 1.680 1.680 1.700 1.660 1.750 1,100,000 1.6835 -5.62%
1997-09-10 0 1.780 1.750 1.810 1.780 1.950 1,762,200 3,292,714 1.8685 1.780 1.750 1.810 1.780 1.950 1,762,200 1.8685 -3.78%
1997-09-09 0 1.850 1.850 1.880 1.510 1.920 2,190,800 3,876,220 1.7693 1.850 1.850 1.880 1.510 1.920 2,190,800 1.7693 22.52%
1997-09-08 0 1.510 1.510 1.550 1.500 1.600 543,200 834,280 1.5359 1.510 1.510 1.550 1.500 1.600 543,200 1.5359 -2.58%
1997-09-05 0 1.550 1.540 1.610 1.490 1.600 1,985,000 3,050,400 1.5367 1.550 1.540 1.610 1.490 1.600 1,985,000 1.5367 1.31%
1997-09-04 0 1.530 1.500 1.550 1.500 1.780 1,945,200 3,216,656 1.6536 1.530 1.500 1.550 1.500 1.780 1,945,200 1.6536 -13.07%
1997-09-03 0 1.760 1.730 1.780 1.450 1.850 2,800,280 4,612,804 1.6473 1.760 1.730 1.780 1.450 1.850 2,800,280 1.6473 30.37%
1997-09-02 0 1.350 1.350 1.450 1.320 1.650 1,481,800 2,143,972 1.4469 1.350 1.350 1.450 1.320 1.650 1,481,800 1.4469 -17.68%
1997-09-01 0 1.640 1.610 1.640 1.650 2.150 4,285,600 8,433,650 1.9679 1.640 1.610 1.640 1.650 2.150 4,285,600 1.9679 -23.72%
1997-08-29 0 2.150 2.150 2.200 2.125 2.300 3,910,867 8,624,279 2.2052 2.150 2.150 2.200 2.125 2.300 3,910,867 2.2052 -5.49%
1997-08-28 0 2.275 2.175 2.300 2.275 2.475 5,671,004 13,376,128 2.3587 2.275 2.175 2.300 2.275 2.475 5,671,004 2.3587 -1.09%
1997-08-27 0 2.300 2.275 2.300 2.225 2.450 3,116,520 7,252,676 2.3272 2.300 2.275 2.300 2.225 2.450 3,116,520 2.3272 -2.13%
1997-08-26 0 2.350 2.300 2.350 2.100 2.625 11,771,920 27,380,340 2.3259 2.350 2.300 2.350 2.100 2.625 11,771,920 2.3259 27.03%
1997-08-25 0 1.850 1.820 1.840 1.550 1.850 14,292,040 23,302,717 1.6305 1.850 1.820 1.840 1.550 1.850 14,292,040 1.6305 22.52%
1997-08-22 0 1.510 1.510 1.520 1.500 1.600 5,056,280 7,884,826 1.5594 1.510 1.510 1.520 1.500 1.600 5,056,280 1.5594 -4.43%
1997-08-21 0 1.580 1.550 1.580 1.500 1.640 7,885,850 12,378,232 1.5697 1.580 1.550 1.580 1.500 1.640 7,885,850 1.5697 6.04%
1997-08-20 0 1.490 1.490 1.500 1.430 1.520 5,062,600 7,419,822 1.4656 1.490 1.490 1.500 1.430 1.520 5,062,600 1.4656 6.43%
1997-08-19 0 1.400 1.390 1.420 1.360 1.540 4,112,960 5,892,032 1.4326 1.400 1.390 1.420 1.360 1.540 4,112,960 1.4326 -4.76%
1997-08-15 0 1.470 1.470 1.480 1.400 1.550 8,288,960 12,140,063 1.4646 1.470 1.470 1.480 1.400 1.550 8,288,960 1.4646 12.21%
1997-08-14 0 1.310 1.310 1.350 1.200 1.350 1,883,422 2,385,084 1.2664 1.310 1.310 1.350 1.200 1.350 1,883,422 1.2664 10.08%
1997-08-13 0 1.190 1.180 1.190 1.180 1.200 565,200 669,680 1.1849 1.190 1.180 1.190 1.180 1.200 565,200 1.1849 -0.83%
1997-08-12 0 1.200 1.180 1.210 1.200 1.240 3,293,872 4,002,851 1.2152 1.200 1.180 1.210 1.200 1.240 3,293,872 1.2152 0.00%
1997-08-11 0 1.200 1.200 1.210 1.170 1.220 2,359,280 2,819,563 1.1951 1.200 1.200 1.210 1.170 1.220 2,359,280 1.1951 0.00%
1997-08-08 0 1.200 1.200 1.220 1.160 1.270 4,099,790 4,954,690 1.2085 1.200 1.200 1.220 1.160 1.270 4,099,790 1.2085 0.00%
1997-08-07 0 1.200 1.200 1.230 1.200 1.330 7,415,454 9,538,938 1.2864 1.200 1.200 1.230 1.200 1.330 7,415,454 1.2864 -4.00%
1997-08-06 0 1.250 1.240 1.260 1.170 1.250 6,449,120 7,744,360 1.2008 1.250 1.240 1.260 1.170 1.250 6,449,120 1.2008 7.76%
1997-08-05 0 1.160 1.140 1.170 1.040 1.170 8,971,113 10,111,730 1.1271 1.160 1.140 1.170 1.040 1.170 8,971,113 1.1271 16.00%
1997-08-04 0 1.000 0.960 1.020 0.920 1.000 2,242,800 2,153,040 0.9600 1.000 0.960 1.020 0.920 1.000 2,242,800 0.9600 11.11%
1997-08-01 0 0.900 0.890 0.930 0.860 0.900 351,400 313,720 0.8928 0.900 0.890 0.930 0.860 0.900 351,400 0.8928 2.27%
1997-07-31 0 0.880 0.880 0.910 0.860 0.900 1,011,800 893,340 0.8829 0.880 0.880 0.910 0.860 0.900 1,011,800 0.8829 0.00%
1997-07-30 0 0.880 0.880 0.890 0.870 0.890 1,284,480 1,132,384 0.8816 0.880 0.880 0.890 0.870 0.890 1,284,480 0.8816 -1.12%
1997-07-29 0 0.890 0.870 0.900 0.890 0.990 1,720,044 1,618,473 0.9409 0.890 0.870 0.900 0.890 0.990 1,720,044 0.9409 -6.32%
1997-07-28 0 0.950 0.930 0.950 0.900 0.970 6,610,506 6,213,153 0.9399 0.950 0.930 0.950 0.900 0.970 6,610,506 0.9399 10.47%
1997-07-25 0 0.860 0.820 0.870 0.830 0.910 1,895,320 1,660,328 0.8760 0.860 0.820 0.870 0.830 0.910 1,895,320 0.8760 4.88%
1997-07-24 0 0.820 0.810 0.820 0.810 0.830 443,800 362,482 0.8168 0.820 0.810 0.820 0.810 0.830 443,800 0.8168 -1.20%
1997-07-23 0 0.830 0.820 0.840 0.800 0.830 412,796 338,813 0.8208 0.830 0.820 0.840 0.800 0.830 412,796 0.8208 0.00%
1997-07-22 0 0.830 - 0.840 0.830 0.890 970,200 816,910 0.8420 0.830 - 0.840 0.830 0.890 970,200 0.8420 -3.49%
1997-07-21 0 0.860 0.840 0.860 0.800 0.910 2,660,432 2,322,465 0.8730 0.860 0.840 0.860 0.800 0.910 2,660,432 0.8730 3.61%
1997-07-18 0 0.830 0.820 0.860 0.780 0.920 2,559,400 2,173,010 0.8490 0.830 0.820 0.860 0.780 0.920 2,559,400 0.8490 9.21%
1997-07-17 0 0.760 0.760 0.800 0.760 0.780 195,200 151,240 0.7748 0.760 0.760 0.800 0.760 0.780 195,200 0.7748 2.70%
1997-07-16 0 0.740 0.740 0.750 0.740 0.770 292,800 219,256 0.7488 0.740 0.740 0.750 0.740 0.770 292,800 0.7488 -2.63%
1997-07-15 0 0.760 0.750 0.820 0.760 0.840 517,800 405,008 0.7822 0.760 0.750 0.820 0.760 0.840 517,800 0.7822 -5.00%
1997-07-14 0 0.800 0.800 0.840 0.790 0.850 1,227,080 1,002,365 0.8169 0.800 0.800 0.840 0.790 0.850 1,227,080 0.8169 6.67%
1997-07-11 0 0.750 0.750 0.760 0.730 0.770 465,600 350,544 0.7529 0.750 0.750 0.760 0.730 0.770 465,600 0.7529 2.74%
1997-07-10 0 0.730 0.710 0.730 0.710 0.750 325,120 234,632 0.7217 0.730 0.710 0.730 0.710 0.750 325,120 0.7217 -2.67%
1997-07-09 0 0.750 0.740 0.770 0.750 0.750 73,489 53,700 0.7307 0.750 0.740 0.770 0.750 0.750 73,489 0.7307 0.00%
1997-07-08 0 0.750 0.740 0.800 0.750 0.780 367,320 277,944 0.7567 0.750 0.740 0.800 0.750 0.780 367,320 0.7567 1.35%
1997-07-07 0 0.740 0.710 0.780 0.740 0.820 501,320 392,230 0.7824 0.740 0.710 0.780 0.740 0.820 501,320 0.7824 -5.13%
1997-07-04 0 0.780 0.740 0.780 0.710 0.780 167,480 122,714 0.7327 0.780 0.740 0.780 0.710 0.780 167,480 0.7327 6.85%
1997-07-03 0 0.730 - 0.770 0.730 0.770 418,720 308,217 0.7361 0.730 - 0.770 0.730 0.770 418,720 0.7361 0.00%
1997-06-27 0 0.730 0.730 0.800 0.720 0.800 264,400 201,564 0.7623 0.730 0.730 0.800 0.720 0.800 264,400 0.7623 0.00%
1997-06-26 0 0.730 0.730 0.780 0.730 0.750 237,800 173,720 0.7305 0.730 0.730 0.780 0.730 0.750 237,800 0.7305 -5.19%
1997-06-25 0 0.770 - 0.800 0.770 0.800 408,490 317,475 0.7772 0.770 - 0.800 0.770 0.800 408,490 0.7772 0.00%
1997-06-24 0 0.770 0.770 0.800 0.760 0.800 564,696 444,587 0.7873 0.770 0.770 0.800 0.760 0.800 564,696 0.7873 -3.75%
1997-06-23 0 0.800 0.800 0.820 0.800 0.830 1,032,200 839,576 0.8134 0.800 0.800 0.820 0.800 0.830 1,032,200 0.8134 -1.23%
1997-06-20 0 0.810 0.810 0.840 0.800 0.830 1,065,400 867,060 0.8138 0.810 0.810 0.840 0.800 0.830 1,065,400 0.8138 -1.22%
1997-06-19 0 0.820 0.820 0.850 0.820 0.860 884,600 733,808 0.8295 0.820 0.820 0.850 0.820 0.860 884,600 0.8295 -1.20%
1997-06-18 0 0.830 0.830 0.840 0.800 0.830 771,172 624,453 0.8097 0.830 0.830 0.840 0.800 0.830 771,172 0.8097 0.00%
1997-06-17 0 0.830 0.830 0.870 0.830 0.910 1,458,600 1,280,814 0.8781 0.830 0.830 0.870 0.830 0.910 1,458,600 0.8781 -3.49%
1997-06-16 0 0.860 0.860 0.880 0.730 0.880 1,535,600 1,263,350 0.8227 0.860 0.860 0.880 0.730 0.880 1,535,600 0.8227 21.13%
1997-06-13 0 0.710 0.690 0.710 0.680 0.710 867,600 606,600 0.6992 0.710 0.690 0.710 0.680 0.710 867,600 0.6992 0.00%
1997-06-12 0 0.710 - 0.710 0.710 0.850 1,688,200 1,352,692 0.8013 0.710 - 0.710 0.710 0.850 1,688,200 0.8013 -16.47%
1997-06-11 0 0.850 0.840 0.850 0.840 0.880 1,486,386 1,271,442 0.8554 0.850 0.840 0.850 0.840 0.880 1,486,386 0.8554 -3.41%
1997-06-10 0 0.880 0.880 0.900 0.880 0.940 1,590,800 1,457,562 0.9162 0.880 0.880 0.900 0.880 0.940 1,590,800 0.9162 0.00%
1997-06-06 0 0.880 0.870 0.900 0.840 0.940 1,591,200 1,386,364 0.8713 0.880 0.870 0.900 0.840 0.940 1,591,200 0.8713 -2.22%
1997-06-05 0 0.900 0.860 0.910 0.840 0.900 2,629,760 2,290,222 0.8709 0.900 0.860 0.910 0.840 0.900 2,629,760 0.8709 7.14%
1997-06-04 0 0.840 0.820 0.840 0.810 0.870 1,975,140 1,648,196 0.8345 0.840 0.820 0.840 0.810 0.870 1,975,140 0.8345 0.00%
1997-06-03 0 0.840 0.840 0.850 0.820 0.900 5,770,400 4,934,886 0.8552 0.840 0.840 0.850 0.820 0.900 5,770,400 0.8552 1.20%
1997-06-02 0 0.830 0.800 0.830 0.700 0.830 3,359,926 2,518,417 0.7495 0.830 0.800 0.830 0.700 0.830 3,359,926 0.7495 18.57%
1997-05-30 0 0.700 0.700 0.710 0.690 0.730 1,111,840 780,634 0.7021 0.700 0.700 0.710 0.690 0.730 1,111,840 0.7021 6.06%
1997-05-29 0 0.660 0.660 0.680 0.650 0.700 933,191 630,591 0.6757 0.660 0.660 0.680 0.650 0.700 933,191 0.6757 -4.35%
1997-05-28 0 0.690 0.680 0.690 0.640 0.760 5,247,800 3,711,745 0.7073 0.690 0.680 0.690 0.640 0.760 5,247,800 0.7073 11.29%
1997-05-27 0 0.620 0.620 0.650 0.620 0.680 1,086,640 709,312 0.6528 0.620 0.620 0.650 0.620 0.680 1,086,640 0.6528 -4.62%
1997-05-26 0 0.650 0.640 0.660 0.650 0.660 998,380 652,304 0.6534 0.650 0.640 0.660 0.650 0.660 998,380 0.6534 -1.52%
1997-05-23 0 0.660 0.650 0.660 0.630 0.680 2,033,560 1,343,341 0.6606 0.660 0.650 0.660 0.630 0.680 2,033,560 0.6606 4.76%
1997-05-22 0 0.630 0.610 0.630 0.580 0.650 602,800 370,338 0.6144 0.630 0.610 0.630 0.580 0.650 602,800 0.6144 8.62%
1997-05-21 0 0.580 0.580 0.590 0.580 0.600 222,710 128,121 0.5753 0.580 0.580 0.590 0.580 0.600 222,710 0.5753 -1.69%
1997-05-20 0 0.590 0.590 0.630 0.590 0.610 340,800 202,480 0.5941 0.590 0.590 0.630 0.590 0.610 340,800 0.5941 0.00%
1997-05-19 0 0.590 0.590 0.600 0.590 0.610 219,469 129,909 0.5919 0.590 0.590 0.600 0.590 0.610 219,469 0.5919 0.00%
1997-05-16 0 0.590 0.590 0.610 0.580 0.580 14,000 7,800 0.5571 0.590 0.590 0.610 0.580 0.580 14,000 0.5571 -4.84%
1997-05-15 0 0.620 - 0.630 0.620 0.630 224,160 136,399 0.6085 0.620 - 0.630 0.620 0.630 224,160 0.6085 0.00%
1997-05-14 0 0.620 0.610 0.650 0.610 0.620 437,400 266,602 0.6095 0.620 0.610 0.650 0.610 0.620 437,400 0.6095 0.00%
1997-05-13 0 0.620 0.620 0.640 0.620 0.650 1,179,560 748,518 0.6346 0.620 0.620 0.640 0.620 0.650 1,179,560 0.6346 -3.12%
1997-05-12 0 0.640 0.620 0.650 0.560 0.660 1,822,480 1,119,174 0.6141 0.640 0.620 0.650 0.560 0.660 1,822,480 0.6141 4.92%
1997-05-09 0 0.610 0.610 0.620 0.610 0.640 2,045,400 1,286,630 0.6290 0.610 0.610 0.620 0.610 0.640 2,045,400 0.6290 -4.69%
1997-05-08 0 0.640 0.640 0.660 0.600 0.660 2,115,400 1,339,212 0.6331 0.640 0.640 0.660 0.600 0.660 2,115,400 0.6331 0.00%
1997-05-07 0 0.640 0.630 0.640 0.600 0.660 2,181,518 1,391,138 0.6377 0.640 0.630 0.640 0.600 0.660 2,181,518 0.6377 4.92%
1997-05-06 0 0.610 0.610 0.620 0.610 0.660 2,020,630 1,254,457 0.6208 0.610 0.610 0.620 0.610 0.660 2,020,630 0.6208 -4.69%
1997-05-05 0 0.640 0.630 0.650 0.630 0.700 2,606,440 1,702,801 0.6533 0.640 0.630 0.650 0.630 0.700 2,606,440 0.6533 -3.03%
1997-05-02 0 0.660 0.650 0.670 0.520 0.690 5,223,430 3,293,299 0.6305 0.660 0.650 0.670 0.520 0.690 5,223,430 0.6305 20.00%
1997-05-01 0 0.550 0.520 0.560 0.445 0.580 1,015,965 526,854 0.5186 0.550 0.520 0.560 0.445 0.580 1,015,965 0.5186 25.00%
1997-04-30 0 0.440 0.400 - 0.400 0.440 85,240 35,382 0.4151 0.440 0.400 - 0.400 0.440 85,240 0.4151 4.76%
1997-04-29 0 0.420 0.405 0.440 0.420 0.420 118,800 49,572 0.4173 0.420 0.405 0.440 0.420 0.420 118,800 0.4173 -2.33%
1997-04-28 0 0.430 0.430 0.445 0.420 0.435 159,000 68,050 0.4280 0.430 0.430 0.445 0.420 0.435 159,000 0.4280 -2.27%
1997-04-25 0 0.440 0.435 0.450 0.435 0.440 565,600 247,480 0.4376 0.440 0.435 0.450 0.435 0.440 565,600 0.4376 0.00%
1997-04-24 0 0.440 0.435 - 0.435 0.480 504,600 222,100 0.4402 0.440 0.435 - 0.435 0.480 504,600 0.4402 -4.35%
1997-04-23 0 0.460 0.430 0.475 0.460 0.460 58,080 26,009 0.4478 0.460 0.430 0.475 0.460 0.460 58,080 0.4478 9.52%
1997-04-22 0 0.420 0.420 0.450 0.415 0.440 170,000 71,100 0.4182 0.420 0.420 0.450 0.415 0.440 170,000 0.4182 -8.70%
1997-04-21 0 0.460 - 0.460 - - 20,200 7,676 0.3800 0.460 - 0.460 - - 20,200 0.3800 0.00%
1997-04-18 0 0.460 0.460 0.480 0.460 0.460 51,400 22,604 0.4398 0.460 0.460 0.480 0.460 0.460 51,400 0.4398 0.00%
1997-04-17 0 0.460 0.450 0.470 0.460 0.500 61,000 28,780 0.4718 0.460 0.450 0.470 0.460 0.500 61,000 0.4718 -8.00%
1997-04-16 0 0.500 0.495 0.500 0.495 0.520 417,600 207,578 0.4971 0.500 0.495 0.500 0.495 0.520 417,600 0.4971 2.04%
1997-04-15 0 0.490 0.465 0.490 0.450 0.495 337,800 156,134 0.4622 0.490 0.465 0.490 0.450 0.495 337,800 0.4622 11.36%
1997-04-14 0 0.440 0.440 0.470 0.430 0.440 97,000 40,660 0.4192 0.440 0.440 0.470 0.430 0.440 97,000 0.4192 -8.33%
1997-04-11 0 0.480 0.440 0.480 0.425 0.480 350,000 155,750 0.4450 0.480 0.440 0.480 0.425 0.480 350,000 0.4450 23.08%
1997-04-10 0 0.390 0.390 0.410 0.390 0.410 124,800 49,292 0.3950 0.390 0.390 0.410 0.390 0.410 124,800 0.3950 -7.14%
1997-04-09 0 0.420 0.420 0.430 0.390 0.420 124,000 51,180 0.4127 0.420 0.420 0.430 0.390 0.420 124,000 0.4127 2.44%
1997-04-08 0 0.410 0.400 0.410 0.375 0.410 222,800 86,580 0.3886 0.410 0.400 0.410 0.375 0.410 222,800 0.3886 9.33%
1997-04-07 0 0.375 0.385 0.405 0.370 0.385 161,680 59,638 0.3689 0.375 0.385 0.405 0.370 0.385 161,680 0.3689 0.00%
1997-04-04 0 0.375 0.370 0.375 0.380 0.410 171,600 66,212 0.3859 0.375 0.370 0.375 0.380 0.410 171,600 0.3859 -3.85%
1997-04-03 0 0.390 0.375 0.390 0.380 0.390 296,400 114,772 0.3872 0.390 0.375 0.390 0.380 0.390 296,400 0.3872 0.00%
1997-04-02 0 0.390 0.380 0.400 0.380 0.390 394,720 150,297 0.3808 0.390 0.380 0.400 0.380 0.390 394,720 0.3808 2.63%
1997-04-01 0 0.380 0.380 0.405 0.380 0.430 659,478 262,093 0.3974 0.380 0.380 0.405 0.380 0.430 659,478 0.3974 -15.56%
1997-03-27 0 0.450 0.450 0.520 0.450 0.450 18,480 8,060 0.4361 0.450 0.450 0.520 0.450 0.450 18,480 0.4361 -15.09%
1997-03-26 0 0.530 0.485 0.530 0.500 0.530 72,457 36,157 0.4990 0.530 0.485 0.530 0.500 0.530 72,457 0.4990 6.00%
1997-03-25 0 0.500 0.480 0.500 0.500 0.500 160,912 79,260 0.4926 0.500 0.480 0.500 0.500 0.500 160,912 0.4926 -1.96%
1997-03-24 0 0.510 0.510 0.520 0.500 0.550 431,240 230,658 0.5349 0.510 0.510 0.520 0.500 0.550 431,240 0.5349 4.08%
1997-03-21 0 0.490 0.485 0.490 0.460 0.500 778,200 374,646 0.4814 0.490 0.485 0.490 0.460 0.500 778,200 0.4814 8.89%
1997-03-20 0 0.450 - 0.450 0.490 0.520 549,180 272,030 0.4953 0.450 - 0.450 0.490 0.520 549,180 0.4953 -19.64%
1997-03-19 0 0.560 0.560 0.570 0.560 0.570 491,400 276,168 0.5620 0.560 0.560 0.570 0.560 0.570 491,400 0.5620 -1.75%
1997-03-18 0 0.570 0.570 0.580 0.570 0.600 194,726 110,563 0.5678 0.570 0.570 0.580 0.570 0.600 194,726 0.5678 -6.56%
1997-03-17 0 0.610 0.600 0.620 0.600 0.620 294,600 179,136 0.6081 0.610 0.600 0.620 0.600 0.620 294,600 0.6081 1.67%
1997-03-14 0 0.600 0.590 0.620 0.590 0.600 379,600 225,734 0.5947 0.600 0.590 0.620 0.590 0.600 379,600 0.5947 -4.76%
1997-03-13 0 0.630 0.630 0.640 0.620 0.630 692,958 430,689 0.6215 0.630 0.630 0.640 0.620 0.630 692,958 0.6215 0.00%
1997-03-12 0 0.630 0.630 0.650 0.630 0.680 897,158 570,705 0.6361 0.630 0.630 0.650 0.630 0.680 897,158 0.6361 -3.08%
1997-03-11 0 0.650 0.650 0.660 0.600 0.660 895,640 570,758 0.6373 0.650 0.650 0.660 0.600 0.660 895,640 0.6373 3.17%
1997-03-10 0 0.630 0.620 0.630 0.600 0.660 668,525 417,877 0.6251 0.630 0.620 0.630 0.600 0.660 668,525 0.6251 -4.55%
1997-03-07 0 0.660 0.640 0.680 0.620 0.660 773,200 492,776 0.6373 0.660 0.640 0.680 0.620 0.660 773,200 0.6373 1.54%
1997-03-06 0 0.650 0.640 0.660 0.650 0.680 968,249 632,420 0.6532 0.650 0.640 0.660 0.650 0.680 968,249 0.6532 0.00%
1997-03-05 0 0.650 0.640 0.660 0.630 0.670 670,400 426,550 0.6363 0.650 0.640 0.660 0.630 0.670 670,400 0.6363 -4.41%
1997-03-04 0 0.680 0.670 0.680 0.650 0.690 1,146,280 762,700 0.6654 0.680 0.670 0.680 0.650 0.690 1,146,280 0.6654 0.00%
1997-03-03 0 0.680 0.670 0.680 0.620 0.680 1,663,200 1,079,700 0.6492 0.680 0.670 0.680 0.620 0.680 1,663,200 0.6492 1.49%
1997-02-28 0 0.670 0.650 0.670 0.660 0.700 2,177,673 1,469,362 0.6747 0.670 0.650 0.670 0.660 0.700 2,177,673 0.6747 -5.63%
1997-02-27 0 0.710 0.700 0.710 0.700 0.720 964,760 666,504 0.6908 0.710 0.700 0.710 0.700 0.720 964,760 0.6908 -2.74%
1997-02-26 0 0.730 0.720 0.740 0.700 0.770 6,991,522 5,084,507 0.7272 0.730 0.720 0.740 0.700 0.770 6,991,522 0.7272 5.80%
1997-02-25 0 0.690 0.690 0.700 0.495 0.900 12,109,727 7,733,551 0.6386 0.690 0.690 0.700 0.495 0.900 12,109,727 0.6386

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top