TIAN AN CHINA INVESTMENTS COMPANY LIMITED: Wrnt due 2000-03-06

Exchange Code Listed Last trade Delisted
HK Main 00515  1997-03-12  2000-03-01  2000-03-07
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
2000-03-06 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-03-03 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-03-02 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-03-01 0 0.010 - 0.010 - - 10,000,000 100,000 0.0100 0.010 - 0.010 - - 10,000,000 0.0100 0.00%
2000-02-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-02-28 0 0.010 - 0.010 - - 2,000 10 0.0050 0.010 - 0.010 - - 2,000 0.0050 0.00%
2000-02-25 0 0.010 - 0.010 0.010 0.016 32,490,000 344,500 0.0106 0.010 - 0.010 0.010 0.016 32,490,000 0.0106 -33.33%
2000-02-24 0 0.015 0.014 0.017 0.013 0.026 91,380,000 1,773,570 0.0194 0.015 0.014 0.017 0.013 0.026 91,380,000 0.0194 -16.67%
2000-02-23 0 0.018 0.015 0.020 0.010 0.024 121,890,000 2,085,600 0.0171 0.018 0.015 0.020 0.010 0.024 121,890,000 0.0171 80.00%
2000-02-22 0 0.010 - 0.010 0.010 0.014 12,890,000 136,500 0.0106 0.010 - 0.010 0.010 0.014 12,890,000 0.0106 -16.67%
2000-02-21 0 0.012 0.010 0.012 0.010 0.015 40,170,000 444,200 0.0111 0.012 0.010 0.012 0.010 0.015 40,170,000 0.0111 20.00%
2000-02-18 0 0.010 0.010 0.011 0.010 0.018 69,320,000 870,860 0.0126 0.010 0.010 0.011 0.010 0.018 69,320,000 0.0126 0.00%
2000-02-17 0 0.010 0.010 0.014 0.010 0.014 23,778,000 237,780 0.0100 0.010 0.010 0.014 0.010 0.014 23,778,000 0.0100 0.00%
2000-02-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 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 0.010 580,000 5,800 0.0100 0.010 - 0.010 0.010 0.010 580,000 0.0100 0.00%
2000-01-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-14 0 0.010 - 0.010 0.010 0.010 8,000,000 80,000 0.0100 0.010 - 0.010 0.010 0.010 8,000,000 0.0100 0.00%
2000-01-13 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%
2000-01-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-10 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 0.00%
2000-01-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-01-04 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 0.00%
2000-01-03 0 0.010 - 0.010 0.010 0.010 4,000,000 40,000 0.0100 0.010 - 0.010 0.010 0.010 4,000,000 0.0100 0.00%
1999-12-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 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 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-15 0 0.010 - 0.010 0.010 0.010 2,200,000 22,000 0.0100 0.010 - 0.010 0.010 0.010 2,200,000 0.0100 0.00%
1999-12-14 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%
1999-12-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-12-06 0 0.010 - 0.010 0.010 0.011 1,110,000 11,300 0.0102 0.010 - 0.010 0.010 0.011 1,110,000 0.0102 0.00%
1999-12-03 0 0.010 - 0.010 0.010 0.010 1,800,000 18,000 0.0100 0.010 - 0.010 0.010 0.010 1,800,000 0.0100 0.00%
1999-12-02 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
1999-12-01 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
1999-11-30 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
1999-11-29 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
1999-11-26 0 0.010 0.010 0.012 0.010 0.012 6,340,000 66,780 0.0105 0.010 0.010 0.012 0.010 0.012 6,340,000 0.0105 0.00%
1999-11-25 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1999-11-24 0 0.010 - 0.014 0.010 0.010 1,250,000 12,500 0.0100 0.010 - 0.014 0.010 0.010 1,250,000 0.0100 0.00%
1999-11-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-11-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-11-19 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
1999-11-18 0 0.010 0.010 0.013 - - 0 0 - 0.010 0.010 0.013 - - 0 - 0.00%
1999-11-17 0 0.010 0.010 0.012 0.010 0.012 3,170,000 35,500 0.0112 0.010 0.010 0.012 0.010 0.012 3,170,000 0.0112 0.00%
1999-11-16 0 0.010 0.010 0.012 0.010 0.012 1,460,000 16,360 0.0112 0.010 0.010 0.012 0.010 0.012 1,460,000 0.0112 -16.67%
1999-11-15 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1999-11-12 0 0.012 0.010 0.012 - - 0 0 - 0.012 0.010 0.012 - - 0 - 0.00%
1999-11-11 0 0.012 0.010 0.012 0.010 0.014 550,000 6,580 0.0120 0.012 0.010 0.012 0.010 0.014 550,000 0.0120 0.00%
1999-11-10 0 0.012 0.012 0.013 0.010 0.011 4,150,000 42,650 0.0103 0.012 0.012 0.013 0.010 0.011 4,150,000 0.0103 9.09%
1999-11-09 0 0.011 0.011 0.013 0.011 0.011 1,610,000 17,710 0.0110 0.011 0.011 0.013 0.011 0.011 1,610,000 0.0110 -8.33%
1999-11-08 0 0.012 0.011 0.012 0.011 0.012 1,280,000 14,160 0.0111 0.012 0.011 0.012 0.011 0.012 1,280,000 0.0111 9.09%
1999-11-05 0 0.011 0.011 0.014 0.011 0.011 200,000 2,200 0.0110 0.011 0.011 0.014 0.011 0.011 200,000 0.0110 0.00%
1999-11-04 0 0.011 0.011 0.015 - - 0 0 - 0.011 0.011 0.015 - - 0 - 0.00%
1999-11-03 0 0.011 0.011 0.012 0.010 0.011 327,900 3,540 0.0108 0.011 0.011 0.012 0.010 0.011 327,900 0.0108 -21.43%
1999-11-02 0 0.014 0.014 0.015 0.010 0.010 300,000 3,000 0.0100 0.014 0.014 0.015 0.010 0.010 300,000 0.0100 16.67%
1999-11-01 0 0.012 0.012 0.015 0.012 0.012 800,000 9,600 0.0120 0.012 0.012 0.015 0.012 0.012 800,000 0.0120 -20.00%
1999-10-29 0 0.015 0.015 0.016 0.012 0.012 400,000 4,800 0.0120 0.015 0.015 0.016 0.012 0.012 400,000 0.0120 15.38%
1999-10-28 0 0.013 0.013 0.017 0.013 0.016 460,000 6,820 0.0148 0.013 0.013 0.017 0.013 0.016 460,000 0.0148 -7.14%
1999-10-27 0 0.014 0.013 0.016 0.013 0.014 800,000 10,910 0.0136 0.014 0.013 0.016 0.013 0.014 800,000 0.0136 -6.67%
1999-10-26 0 0.015 0.015 0.016 0.012 0.012 40,000 480 0.0120 0.015 0.015 0.016 0.012 0.012 40,000 0.0120 -6.25%
1999-10-25 0 0.016 0.013 0.016 0.016 0.016 300,000 4,800 0.0160 0.016 0.013 0.016 0.016 0.016 300,000 0.0160 14.29%
1999-10-22 0 0.014 0.013 0.016 0.011 0.016 1,170,000 16,360 0.0140 0.014 0.013 0.016 0.011 0.016 1,170,000 0.0140 -22.22%
1999-10-21 0 0.018 - 0.020 - - 0 0 - 0.018 - 0.020 - - 0 - 0.00%
1999-10-20 0 0.018 0.018 0.019 - - 0 0 - 0.018 0.018 0.019 - - 0 - 50.00%
1999-10-19 0 0.012 0.012 0.018 0.012 0.012 500,000 6,000 0.0120 0.012 0.012 0.018 0.012 0.012 500,000 0.0120 -25.00%
1999-10-15 0 0.016 0.016 0.018 0.016 0.017 2,886,000 48,140 0.0167 0.016 0.016 0.018 0.016 0.017 2,886,000 0.0167 -5.88%
1999-10-14 0 0.017 0.017 0.020 0.017 0.017 130,000 2,210 0.0170 0.017 0.017 0.020 0.017 0.017 130,000 0.0170 -5.56%
1999-10-13 0 0.018 0.018 0.019 - - 0 0 - 0.018 0.018 0.019 - - 0 - 12.50%
1999-10-12 0 0.016 0.016 0.018 0.016 0.016 200,000 3,200 0.0160 0.016 0.016 0.018 0.016 0.016 200,000 0.0160 -11.11%
1999-10-11 0 0.018 0.017 0.018 0.019 0.019 500,000 9,500 0.0190 0.018 0.017 0.018 0.019 0.019 500,000 0.0190 -5.26%
1999-10-08 0 0.019 0.018 0.019 0.018 0.022 3,640,000 68,460 0.0188 0.019 0.018 0.019 0.018 0.022 3,640,000 0.0188 -5.00%
1999-10-07 0 0.020 0.019 0.021 0.020 0.022 800,000 16,800 0.0210 0.020 0.019 0.021 0.020 0.022 800,000 0.0210 0.00%
1999-10-06 0 0.020 0.018 0.021 0.017 0.020 600,000 11,700 0.0195 0.020 0.018 0.021 0.017 0.020 600,000 0.0195 -4.76%
1999-10-05 0 0.021 0.017 0.021 0.017 0.021 3,150,000 64,650 0.0205 0.021 0.017 0.021 0.017 0.021 3,150,000 0.0205 16.67%
1999-10-04 0 0.018 0.017 0.020 0.017 0.018 1,100,000 19,700 0.0179 0.018 0.017 0.020 0.017 0.018 1,100,000 0.0179 0.00%
1999-09-30 0 0.018 0.018 0.020 0.018 0.018 500,000 9,000 0.0180 0.018 0.018 0.020 0.018 0.018 500,000 0.0180 -5.26%
1999-09-29 0 0.019 0.019 0.020 0.018 0.020 3,500,000 63,600 0.0182 0.019 0.019 0.020 0.018 0.020 3,500,000 0.0182 -9.52%
1999-09-28 0 0.021 0.021 0.022 0.020 0.023 9,311,611 200,506 0.0215 0.021 0.021 0.022 0.020 0.023 9,311,611 0.0215 5.00%
1999-09-27 0 0.020 0.019 0.020 0.018 0.020 7,900,000 155,000 0.0196 0.020 0.019 0.020 0.018 0.020 7,900,000 0.0196 0.00%
1999-09-24 0 0.020 0.017 0.020 0.020 0.023 1,000,000 20,300 0.0203 0.020 0.017 0.020 0.020 0.023 1,000,000 0.0203 -4.76%
1999-09-23 0 0.021 0.020 0.023 0.020 0.023 3,950,000 84,900 0.0215 0.021 0.020 0.023 0.020 0.023 3,950,000 0.0215 16.67%
1999-09-22 0 0.018 0.018 0.019 0.018 0.020 3,700,000 68,500 0.0185 0.018 0.018 0.019 0.018 0.020 3,700,000 0.0185 -10.00%
1999-09-21 0 0.020 0.020 0.021 0.019 0.025 9,498,000 205,180 0.0216 0.020 0.020 0.021 0.019 0.025 9,498,000 0.0216 0.00%
1999-09-20 0 0.020 0.019 0.021 0.019 0.022 8,620,000 174,580 0.0203 0.020 0.019 0.021 0.019 0.022 8,620,000 0.0203 11.11%
1999-09-17 0 0.018 0.017 0.018 0.016 0.019 110,000 1,790 0.0163 0.018 0.017 0.018 0.016 0.019 110,000 0.0163 0.00%
1999-09-15 0 0.018 0.017 0.018 0.018 0.018 1,800,000 32,400 0.0180 0.018 0.017 0.018 0.018 0.018 1,800,000 0.0180 -5.26%
1999-09-14 0 0.019 0.019 0.020 0.019 0.021 5,680,000 113,500 0.0200 0.019 0.019 0.020 0.019 0.021 5,680,000 0.0200 11.76%
1999-09-13 0 0.017 0.017 0.020 0.017 0.017 300,000 5,100 0.0170 0.017 0.017 0.020 0.017 0.017 300,000 0.0170 -15.00%
1999-09-10 0 0.020 0.017 0.020 0.017 0.020 700,000 12,110 0.0173 0.020 0.017 0.020 0.017 0.020 700,000 0.0173 0.00%
1999-09-09 0 0.020 0.019 0.020 0.018 0.023 8,960,000 185,700 0.0207 0.020 0.019 0.020 0.018 0.023 8,960,000 0.0207 5.26%
1999-09-08 0 0.019 0.017 0.020 0.019 0.019 1,200,000 22,800 0.0190 0.019 0.017 0.020 0.019 0.019 1,200,000 0.0190 11.76%
1999-09-07 0 0.017 0.016 0.018 0.017 0.017 1,000,000 17,000 0.0170 0.017 0.016 0.018 0.017 0.017 1,000,000 0.0170 -5.56%
1999-09-06 0 0.018 0.018 0.019 0.018 0.020 4,730,000 86,140 0.0182 0.018 0.018 0.019 0.018 0.020 4,730,000 0.0182 -5.26%
1999-09-03 0 0.019 0.019 0.020 0.018 0.020 7,744,500 145,165 0.0187 0.019 0.019 0.020 0.018 0.020 7,744,500 0.0187 -5.00%
1999-09-02 0 0.020 0.020 0.021 0.018 0.024 10,550,000 222,440 0.0211 0.020 0.020 0.021 0.018 0.024 10,550,000 0.0211 5.26%
1999-09-01 0 0.019 0.019 0.023 0.019 0.023 6,290,000 135,440 0.0215 0.019 0.019 0.023 0.019 0.023 6,290,000 0.0215 -5.00%
1999-08-31 0 0.020 0.019 0.020 0.018 0.020 3,420,000 67,400 0.0197 0.020 0.019 0.020 0.018 0.020 3,420,000 0.0197 -4.76%
1999-08-30 0 0.021 0.020 0.023 0.020 0.023 10,040,000 221,100 0.0220 0.021 0.020 0.023 0.020 0.023 10,040,000 0.0220 5.00%
1999-08-27 0 0.020 0.018 0.023 0.017 0.020 2,560,000 48,420 0.0189 0.020 0.018 0.023 0.017 0.020 2,560,000 0.0189 17.65%
1999-08-26 0 0.017 0.016 0.020 0.017 0.021 9,400,000 178,090 0.0189 0.017 0.016 0.020 0.017 0.021 9,400,000 0.0189 -15.00%
1999-08-25 0 0.020 0.020 0.021 0.013 0.023 13,290,000 257,080 0.0193 0.020 0.020 0.021 0.013 0.023 13,290,000 0.0193 33.33%
1999-08-24 0 0.015 0.013 0.018 - - 0 0 - 0.015 0.013 0.018 - - 0 - 0.00%
1999-08-23 0 0.015 0.015 0.018 0.015 0.015 1,300,000 19,500 0.0150 0.015 0.015 0.018 0.015 0.015 1,300,000 0.0150 0.00%
1999-08-20 0 0.015 0.015 0.018 0.015 0.015 4,200,000 63,000 0.0150 0.015 0.015 0.018 0.015 0.015 4,200,000 0.0150 -16.67%
1999-08-19 0 0.018 0.017 0.020 0.017 0.018 1,000,000 17,950 0.0180 0.018 0.017 0.020 0.017 0.018 1,000,000 0.0180 5.88%
1999-08-18 0 0.017 0.013 0.017 - - 0 0 - 0.017 0.013 0.017 - - 0 - -5.56%
1999-08-17 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-08-16 0 0.018 - 0.019 - - 0 0 - 0.018 - 0.019 - - 0 - 0.00%
1999-08-13 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-08-12 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-08-11 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - -5.26%
1999-08-10 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1999-08-09 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1999-08-06 0 0.019 0.015 0.019 0.019 0.019 500,000 9,100 0.0182 0.019 0.015 0.019 0.019 0.019 500,000 0.0182 26.67%
1999-08-05 0 0.015 0.015 0.019 0.015 0.017 2,020,000 31,300 0.0155 0.015 0.015 0.019 0.015 0.017 2,020,000 0.0155 0.00%
1999-08-04 0 0.015 0.014 - 0.014 0.016 7,770,000 115,280 0.0148 0.015 0.014 - 0.014 0.016 7,770,000 0.0148 -11.76%
1999-08-03 0 0.017 0.017 0.020 0.017 0.017 600,000 10,200 0.0170 0.017 0.017 0.020 0.017 0.017 600,000 0.0170 0.00%
1999-08-02 0 0.017 0.017 0.022 0.017 0.018 1,100,000 19,700 0.0179 0.017 0.017 0.022 0.017 0.018 1,100,000 0.0179 0.00%
1999-07-30 0 0.017 0.017 0.021 0.017 0.017 500,000 8,500 0.0170 0.017 0.017 0.021 0.017 0.017 500,000 0.0170 0.00%
1999-07-29 0 0.017 0.017 0.022 0.017 0.019 4,000,000 72,280 0.0181 0.017 0.017 0.022 0.017 0.019 4,000,000 0.0181 -19.05%
1999-07-28 0 0.021 0.021 0.022 0.019 0.023 1,140,000 23,860 0.0209 0.021 0.021 0.022 0.019 0.023 1,140,000 0.0209 0.00%
1999-07-27 0 0.021 0.019 0.023 0.019 0.022 8,220,000 167,840 0.0204 0.021 0.019 0.023 0.019 0.022 8,220,000 0.0204 -4.55%
1999-07-26 0 0.022 0.018 0.022 0.018 0.024 3,180,000 65,840 0.0207 0.022 0.018 0.022 0.018 0.024 3,180,000 0.0207 -8.33%
1999-07-23 0 0.024 0.018 0.024 0.024 0.024 1,500,000 36,000 0.0240 0.024 0.018 0.024 0.024 0.024 1,500,000 0.0240 4.35%
1999-07-22 0 0.023 0.019 0.023 0.019 0.023 260,000 5,940 0.0228 0.023 0.019 0.023 0.019 0.023 260,000 0.0228 21.05%
1999-07-21 0 0.019 0.018 0.021 0.019 0.019 500,000 9,500 0.0190 0.019 0.018 0.021 0.019 0.019 500,000 0.0190 -9.52%
1999-07-20 0 0.021 0.021 0.022 0.021 0.025 7,196,000 153,330 0.0213 0.021 0.021 0.022 0.021 0.025 7,196,000 0.0213 -8.70%
1999-07-19 0 0.023 0.022 0.025 0.021 0.025 9,000,000 205,600 0.0228 0.023 0.022 0.025 0.021 0.025 9,000,000 0.0228 0.00%
1999-07-16 0 0.023 0.022 0.027 0.022 0.029 8,830,000 218,360 0.0247 0.023 0.022 0.027 0.022 0.029 8,830,000 0.0247 -14.81%
1999-07-15 0 0.027 0.025 0.027 0.020 0.027 11,220,000 276,800 0.0247 0.027 0.025 0.027 0.020 0.027 11,220,000 0.0247 17.39%
1999-07-14 0 0.023 0.022 0.023 0.020 0.026 16,370,000 368,410 0.0225 0.023 0.022 0.023 0.020 0.026 16,370,000 0.0225 -11.54%
1999-07-13 0 0.026 0.026 0.028 0.023 0.029 25,230,000 677,590 0.0269 0.026 0.026 0.028 0.023 0.029 25,230,000 0.0269 13.04%
1999-07-12 0 0.023 0.023 0.025 0.018 0.026 53,740,000 1,256,070 0.0234 0.023 0.023 0.025 0.018 0.026 53,740,000 0.0234 53.33%
1999-07-09 0 0.015 0.013 0.017 0.015 0.017 12,410,000 205,510 0.0166 0.015 0.013 0.017 0.015 0.017 12,410,000 0.0166 15.38%
1999-07-08 0 0.013 0.013 0.015 0.013 0.014 2,030,000 27,590 0.0136 0.013 0.013 0.015 0.013 0.014 2,030,000 0.0136 -13.33%
1999-07-07 0 0.015 0.015 0.016 0.014 0.015 2,240,000 33,200 0.0148 0.015 0.015 0.016 0.014 0.015 2,240,000 0.0148 -11.76%
1999-07-06 0 0.017 0.014 0.017 0.013 0.017 3,000,000 49,090 0.0164 0.017 0.014 0.017 0.013 0.017 3,000,000 0.0164 6.25%
1999-07-05 0 0.016 0.014 0.017 0.014 0.017 10,190,000 159,310 0.0156 0.016 0.014 0.017 0.014 0.017 10,190,000 0.0156 14.29%
1999-07-02 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
1999-06-30 0 0.014 0.011 0.014 - - 0 0 - 0.014 0.011 0.014 - - 0 - 0.00%
1999-06-29 0 0.014 0.013 0.014 0.013 0.015 4,150,000 58,380 0.0141 0.014 0.013 0.014 0.013 0.015 4,150,000 0.0141 0.00%
1999-06-28 0 0.014 0.012 0.015 - - 0 0 - 0.014 0.012 0.015 - - 0 - 0.00%
1999-06-25 0 0.014 - 0.015 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
1999-06-24 0 0.014 0.014 0.015 0.014 0.017 1,710,000 27,550 0.0161 0.014 0.014 0.015 0.014 0.017 1,710,000 0.0161 -6.67%
1999-06-23 0 0.015 0.014 0.015 0.012 0.015 4,040,000 55,400 0.0137 0.015 0.014 0.015 0.012 0.015 4,040,000 0.0137 15.38%
1999-06-22 0 0.013 0.012 0.015 - - 0 0 - 0.013 0.012 0.015 - - 0 - 0.00%
1999-06-21 0 0.013 0.013 0.015 0.013 0.013 860,000 11,180 0.0130 0.013 0.013 0.015 0.013 0.013 860,000 0.0130 0.00%
1999-06-17 0 0.013 0.013 0.015 0.013 0.013 3,400,000 44,200 0.0130 0.013 0.013 0.015 0.013 0.013 3,400,000 0.0130 0.00%
1999-06-16 0 0.013 0.013 0.014 0.013 0.013 850,000 11,050 0.0130 0.013 0.013 0.014 0.013 0.013 850,000 0.0130 0.00%
1999-06-15 0 0.013 0.013 0.014 0.013 0.014 1,770,000 24,010 0.0136 0.013 0.013 0.014 0.013 0.014 1,770,000 0.0136 -7.14%
1999-06-14 0 0.014 0.014 0.015 0.014 0.015 4,800,000 70,200 0.0146 0.014 0.014 0.015 0.014 0.015 4,800,000 0.0146 7.69%
1999-06-11 0 0.013 0.013 0.015 0.012 0.013 700,000 8,800 0.0126 0.013 0.013 0.015 0.012 0.013 700,000 0.0126 8.33%
1999-06-10 0 0.012 0.012 0.015 0.012 0.012 2,070,000 24,840 0.0120 0.012 0.012 0.015 0.012 0.012 2,070,000 0.0120 -20.00%
1999-06-09 0 0.015 0.013 0.015 0.013 0.015 470,000 6,150 0.0131 0.015 0.013 0.015 0.013 0.015 470,000 0.0131 15.38%
1999-06-08 0 0.013 0.011 0.016 0.013 0.013 1,000,000 13,000 0.0130 0.013 0.011 0.016 0.013 0.013 1,000,000 0.0130 0.00%
1999-06-07 0 0.013 0.012 - - - 0 0 - 0.013 0.012 - - - 0 - 0.00%
1999-06-04 0 0.013 0.013 0.016 0.013 0.013 1,000,000 13,000 0.0130 0.013 0.013 0.016 0.013 0.013 1,000,000 0.0130 -13.33%
1999-06-03 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
1999-06-02 0 0.015 0.013 0.015 0.015 0.015 500,000 7,500 0.0150 0.015 0.013 0.015 0.015 0.015 500,000 0.0150 7.14%
1999-06-01 0 0.014 0.013 0.016 0.014 0.014 170,000 2,380 0.0140 0.014 0.013 0.016 0.014 0.014 170,000 0.0140 0.00%
1999-05-31 0 0.014 0.013 0.016 0.014 0.015 1,240,000 18,360 0.0148 0.014 0.013 0.016 0.014 0.015 1,240,000 0.0148 -6.67%
1999-05-28 0 0.015 0.014 0.015 0.013 0.015 1,240,000 17,440 0.0141 0.015 0.014 0.015 0.013 0.015 1,240,000 0.0141 15.38%
1999-05-27 0 0.013 0.013 0.017 0.013 0.016 4,500,000 67,400 0.0150 0.013 0.013 0.017 0.013 0.016 4,500,000 0.0150 -13.33%
1999-05-26 0 0.015 0.014 0.016 0.015 0.016 2,000,000 31,000 0.0155 0.015 0.014 0.016 0.015 0.016 2,000,000 0.0155 0.00%
1999-05-25 0 0.015 0.014 0.016 0.015 0.015 4,700,000 70,500 0.0150 0.015 0.014 0.016 0.015 0.015 4,700,000 0.0150 0.00%
1999-05-24 0 0.015 0.015 0.017 0.015 0.015 200,000 3,000 0.0150 0.015 0.015 0.017 0.015 0.015 200,000 0.0150 0.00%
1999-05-21 0 0.015 0.015 0.017 0.014 0.016 4,600,000 68,490 0.0149 0.015 0.015 0.017 0.014 0.016 4,600,000 0.0149 -11.76%
1999-05-20 0 0.017 0.017 0.018 0.016 0.020 11,270,000 196,620 0.0174 0.017 0.017 0.018 0.016 0.020 11,270,000 0.0174 13.33%
1999-05-19 0 0.015 0.014 0.016 0.014 0.015 4,150,000 61,450 0.0148 0.015 0.014 0.016 0.014 0.015 4,150,000 0.0148 0.00%
1999-05-18 0 0.015 0.014 0.015 0.013 0.015 8,000,000 113,200 0.0142 0.015 0.014 0.015 0.013 0.015 8,000,000 0.0142 15.38%
1999-05-17 0 0.013 0.012 0.013 0.011 0.016 32,720,000 405,160 0.0124 0.013 0.012 0.013 0.011 0.016 32,720,000 0.0124 -13.33%
1999-05-14 0 0.015 0.015 0.020 0.014 0.015 1,390,000 20,260 0.0146 0.015 0.015 0.020 0.014 0.015 1,390,000 0.0146 -16.67%
1999-05-13 0 0.018 0.015 0.018 0.018 0.018 210,000 3,780 0.0180 0.018 0.015 0.018 0.018 0.018 210,000 0.0180 0.00%
1999-05-12 0 0.018 0.018 0.019 0.018 0.019 4,960,000 91,280 0.0184 0.018 0.018 0.019 0.018 0.019 4,960,000 0.0184 0.00%
1999-05-11 0 0.018 0.017 0.019 0.017 0.020 4,100,000 75,850 0.0185 0.018 0.017 0.019 0.017 0.020 4,100,000 0.0185 20.00%
1999-05-10 0 0.015 0.014 0.016 0.014 0.018 9,480,000 142,100 0.0150 0.015 0.014 0.016 0.014 0.018 9,480,000 0.0150 -21.05%
1999-05-07 0 0.019 0.018 0.019 0.017 0.025 16,080,000 316,470 0.0197 0.019 0.018 0.019 0.017 0.025 16,080,000 0.0197 -13.64%
1999-05-06 0 0.022 0.020 0.022 0.017 0.023 56,933,145 1,159,983 0.0204 0.022 0.020 0.022 0.017 0.023 56,933,145 0.0204 29.41%
1999-05-05 0 0.017 0.015 0.017 0.015 0.017 38,390,510 621,555 0.0162 0.017 0.015 0.017 0.015 0.017 38,390,510 0.0162 13.33%
1999-05-04 0 0.015 0.015 0.016 0.015 0.025 37,105,876 650,619 0.0175 0.015 0.015 0.016 0.015 0.025 37,105,876 0.0175 -21.05%
1999-05-03 0 0.019 0.019 0.020 0.015 0.023 91,740,000 1,610,090 0.0176 0.019 0.019 0.020 0.015 0.023 91,740,000 0.0176 72.73%
1999-04-30 0 0.011 0.011 0.013 0.010 0.027 67,190,000 768,220 0.0114 0.011 0.011 0.013 0.010 0.027 67,190,000 0.0114 -26.67%
1999-04-29 0 0.015 0.014 0.015 0.014 0.019 2,020,000 35,230 0.0174 0.015 0.014 0.015 0.014 0.019 2,020,000 0.0174 -16.67%
1999-04-28 0 0.018 - 0.020 0.018 0.018 500,000 9,000 0.0180 0.018 - 0.020 0.018 0.018 500,000 0.0180 0.00%
1999-04-27 0 0.018 - 0.022 0.018 0.020 1,100,000 20,800 0.0189 0.018 - 0.022 0.018 0.020 1,100,000 0.0189 -10.00%
1999-04-26 0 0.020 - 0.023 - - 0 0 - 0.020 - 0.023 - - 0 - 0.00%
1999-04-23 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-04-22 0 0.020 - 0.024 0.020 0.020 100,000 2,000 0.0200 0.020 - 0.024 0.020 0.020 100,000 0.0200 0.00%
1999-04-21 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-04-20 0 0.020 - 0.022 - - 0 0 - 0.020 - 0.022 - - 0 - 0.00%
1999-04-19 0 0.020 - - 0.020 0.020 140,000 2,800 0.0200 0.020 - - 0.020 0.020 140,000 0.0200 0.00%
1999-04-16 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-04-15 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-04-14 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-04-13 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-04-12 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-04-09 0 0.020 - 0.024 - - 0 0 - 0.020 - 0.024 - - 0 - 0.00%
1999-04-08 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-04-07 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-04-01 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-03-31 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-03-30 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-03-29 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-03-26 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1999-03-25 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-03-24 0 0.020 - 0.021 - - 0 0 - 0.020 - 0.021 - - 0 - 0.00%
1999-03-23 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-03-22 0 0.020 - 0.021 - - 0 0 - 0.020 - 0.021 - - 0 - 0.00%
1999-03-19 0 0.020 - 0.021 - - 0 0 - 0.020 - 0.021 - - 0 - 0.00%
1999-03-18 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -9.09%
1999-03-17 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
1999-03-16 0 0.022 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1999-03-15 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
1999-03-12 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
1999-03-11 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
1999-03-10 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - -4.35%
1999-03-09 0 0.023 - 0.023 - - 0 0 - 0.023 - 0.023 - - 0 - -4.17%
1999-03-08 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-03-05 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-03-04 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-03-03 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-03-02 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-03-01 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-26 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-25 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-24 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-23 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-22 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-19 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-15 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-12 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-11 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-10 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-09 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-08 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-05 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-04 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-03 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-02 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-02-01 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-29 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-28 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-27 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-26 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-25 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-22 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-21 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-20 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-19 0 0.024 - 0.025 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
1999-01-18 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-15 0 0.024 - 0.025 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
1999-01-14 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-13 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-12 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-11 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-08 0 0.024 - 0.024 0.024 0.024 400,000 9,600 0.0240 0.024 - 0.024 0.024 0.024 400,000 0.0240 0.00%
1999-01-07 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-06 0 0.024 - 0.028 - - 0 0 - 0.024 - 0.028 - - 0 - 0.00%
1999-01-05 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1999-01-04 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-31 0 0.024 0.016 0.040 - - 0 0 - 0.024 0.016 0.040 - - 0 - 0.00%
1998-12-30 0 0.024 - - - - 30,000 720 0.0240 0.024 - - - - 30,000 0.0240 0.00%
1998-12-29 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-28 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-24 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-23 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-22 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-12-21 0 0.024 0.014 0.024 0.020 0.024 2,855,389 52,677 0.0184 0.024 0.014 0.024 0.020 0.024 2,855,389 0.0184 33.33%
1998-12-18 0 0.018 0.016 0.022 0.018 0.018 930,000 16,740 0.0180 0.018 0.016 0.022 0.018 0.018 930,000 0.0180 -18.18%
1998-12-17 0 0.022 0.012 - - - 0 0 - 0.022 0.012 - - - 0 - 0.00%
1998-12-16 0 0.022 0.018 - - - 0 0 - 0.022 0.018 - - - 0 - 0.00%
1998-12-15 0 0.022 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-12-14 0 0.022 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-12-11 0 0.022 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-12-10 0 0.022 0.018 - - - 0 0 - 0.022 0.018 - - - 0 - 0.00%
1998-12-09 0 0.022 0.017 - - - 0 0 - 0.022 0.017 - - - 0 - 0.00%
1998-12-08 0 0.022 0.016 - - - 0 0 - 0.022 0.016 - - - 0 - 0.00%
1998-12-07 0 0.022 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1998-12-04 0 0.022 0.018 - 0.022 0.031 140,000 3,980 0.0284 0.022 0.018 - 0.022 0.031 140,000 0.0284 -26.67%
1998-12-03 0 0.030 - 0.031 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
1998-12-02 0 0.030 0.027 0.030 0.022 0.030 940,000 23,720 0.0252 0.030 0.027 0.030 0.022 0.030 940,000 0.0252 -21.05%
1998-12-01 1 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1998-11-30 1 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1998-11-27 0 0.038 0.038 0.044 0.038 0.038 210,000 7,980 0.0380 0.038 0.038 0.044 0.038 0.038 210,000 0.0380 15.15%
1998-11-26 0 0.033 0.033 - 0.033 0.033 370,000 12,210 0.0330 0.033 0.033 - 0.033 0.033 370,000 0.0330 -5.71%
1998-11-25 0 0.035 0.031 - 0.035 0.035 200,000 7,000 0.0350 0.035 0.031 - 0.035 0.035 200,000 0.0350 -12.50%
1998-11-24 0 0.040 0.040 0.049 0.049 0.049 520,000 25,480 0.0490 0.040 0.040 0.049 0.049 0.049 520,000 0.0490 0.00%
1998-11-23 0 0.040 0.040 0.046 0.040 0.041 280,000 11,300 0.0404 0.040 0.040 0.046 0.040 0.041 280,000 0.0404 -13.04%
1998-11-20 0 0.046 0.046 0.050 0.042 0.052 3,210,000 147,850 0.0461 0.046 0.046 0.050 0.042 0.052 3,210,000 0.0461 9.52%
1998-11-19 0 0.042 0.042 0.046 0.035 0.050 1,270,000 59,790 0.0471 0.042 0.042 0.046 0.035 0.050 1,270,000 0.0471 -14.29%
1998-11-18 0 0.049 0.035 0.049 0.033 0.058 1,520,000 70,060 0.0461 0.049 0.035 0.049 0.033 0.058 1,520,000 0.0461 75.00%
1998-11-17 0 0.028 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1998-11-16 0 0.028 0.020 - - - 0 0 - 0.028 0.020 - - - 0 - 0.00%
1998-11-13 0 0.028 0.025 - - - 0 0 - 0.028 0.025 - - - 0 - 0.00%
1998-11-12 0 0.028 0.024 - - - 0 0 - 0.028 0.024 - - - 0 - 0.00%
1998-11-11 0 0.028 0.028 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
1998-11-10 0 0.028 0.028 - 0.028 0.028 1,150,000 32,200 0.0280 0.028 0.028 - 0.028 0.028 1,150,000 0.0280 0.00%
1998-11-09 0 0.028 0.026 0.028 0.028 0.030 950,000 27,300 0.0287 0.028 0.026 0.028 0.028 0.030 950,000 0.0287 -20.00%
1998-11-06 0 0.035 0.035 0.037 0.035 0.036 1,600,000 56,200 0.0351 0.035 0.035 0.037 0.035 0.036 1,600,000 0.0351 -10.26%
1998-11-05 0 0.039 - 0.041 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
1998-11-04 0 0.039 0.039 - 0.039 0.040 2,150,000 85,240 0.0396 0.039 0.039 - 0.039 0.040 2,150,000 0.0396 -2.50%
1998-11-03 0 0.040 0.036 0.040 0.040 0.041 2,500,000 100,300 0.0401 0.040 0.036 0.040 0.040 0.041 2,500,000 0.0401 -2.44%
1998-11-02 0 0.041 - - 0.041 0.041 330,000 13,530 0.0410 0.041 - - 0.041 0.041 330,000 0.0410 2.50%
1998-10-30 0 0.040 - 0.040 0.040 0.040 100,000 4,000 0.0400 0.040 - 0.040 0.040 0.040 100,000 0.0400 2.56%
1998-10-29 0 0.039 - 0.040 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1998-10-27 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - -2.50%
1998-10-26 0 0.040 0.036 0.040 0.040 0.040 720,000 28,800 0.0400 0.040 0.036 0.040 0.040 0.040 720,000 0.0400 2.56%
1998-10-23 0 0.039 - 0.040 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1998-10-22 0 0.039 - 0.039 0.036 0.040 600,000 21,970 0.0366 0.039 - 0.039 0.036 0.040 600,000 0.0366 18.18%
1998-10-21 0 0.033 0.040 - 0.027 0.040 2,740,000 93,090 0.0340 0.033 0.040 - 0.027 0.040 2,740,000 0.0340 22.22%
1998-10-20 0 0.027 0.027 0.033 0.023 0.030 1,860,000 48,120 0.0259 0.027 0.027 0.033 0.023 0.030 1,860,000 0.0259 35.00%
1998-10-19 0 0.020 0.018 - 0.018 0.020 100,000 1,900 0.0190 0.020 0.018 - 0.018 0.020 100,000 0.0190 33.33%
1998-10-16 0 0.015 0.015 - 0.015 0.015 200,000 3,000 0.0150 0.015 0.015 - 0.015 0.015 200,000 0.0150 7.14%
1998-10-15 0 0.014 0.014 - 0.010 0.010 460,000 4,600 0.0100 0.014 0.014 - 0.010 0.010 460,000 0.0100 7.69%
1998-10-14 0 0.013 0.011 - - - 0 0 - 0.013 0.011 - - - 0 - 0.00%
1998-10-13 0 0.013 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-10-12 0 0.013 - 0.017 - - 0 0 - 0.013 - 0.017 - - 0 - 0.00%
1998-10-09 0 0.013 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-10-08 0 0.013 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-10-07 0 0.013 0.012 0.016 - - 100,000 1,200 0.0120 0.013 0.012 0.016 - - 100,000 0.0120 0.00%
1998-10-05 0 0.013 0.012 - - - 0 0 - 0.013 0.012 - - - 0 - 0.00%
1998-09-30 0 0.013 0.013 0.015 - - 0 0 - 0.013 0.013 0.015 - - 0 - 8.33%
1998-09-29 0 0.012 0.012 0.015 - - 0 0 - 0.012 0.012 0.015 - - 0 - 0.00%
1998-09-28 0 0.012 0.010 - - - 0 0 - 0.012 0.010 - - - 0 - 0.00%
1998-09-25 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 -14.29%
1998-09-24 0 0.014 0.014 0.015 - - 0 0 - 0.014 0.014 0.015 - - 0 - 7.69%
1998-09-23 0 0.013 0.013 0.015 - - 0 0 - 0.013 0.013 0.015 - - 0 - 0.00%
1998-09-22 0 0.013 0.013 - 0.013 0.013 100,000 1,300 0.0130 0.013 0.013 - 0.013 0.013 100,000 0.0130 -13.33%
1998-09-21 0 0.015 0.013 - - - 0 0 - 0.015 0.013 - - - 0 - 0.00%
1998-09-18 0 0.015 0.013 - - - 0 0 - 0.015 0.013 - - - 0 - 0.00%
1998-09-17 0 0.015 0.015 - 0.012 0.012 100,000 1,200 0.0120 0.015 0.015 - 0.012 0.012 100,000 0.0120 15.38%
1998-09-16 0 0.013 0.013 - - - 0 0 - 0.013 0.013 - - - 0 - 0.00%
1998-09-15 0 0.013 0.013 - 0.013 0.013 1,100,000 14,300 0.0130 0.013 0.013 - 0.013 0.013 1,100,000 0.0130 -31.58%
1998-09-14 0 0.019 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-09-11 0 0.019 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-09-10 0 0.019 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-09-09 0 0.019 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
1998-09-08 0 0.019 - 0.019 0.019 0.019 200,000 3,800 0.0190 0.019 - 0.019 0.019 0.019 200,000 0.0190 5.56%
1998-09-07 0 0.018 0.012 0.020 0.016 0.020 1,180,000 21,440 0.0182 0.018 0.012 0.020 0.016 0.020 1,180,000 0.0182 12.50%
1998-09-04 0 0.016 0.016 - 0.016 0.016 100,000 1,600 0.0160 0.016 0.016 - 0.016 0.016 100,000 0.0160 -5.88%
1998-09-03 0 0.017 - - 0.017 0.017 150,000 2,550 0.0170 0.017 - - 0.017 0.017 150,000 0.0170 -19.05%
1998-09-02 0 0.021 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
1998-09-01 0 0.021 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
1998-08-31 0 0.021 - 0.021 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-08-28 0 0.021 - 0.021 0.021 0.021 40,000 840 0.0210 0.021 - 0.021 0.021 0.021 40,000 0.0210 0.00%
1998-08-27 0 0.021 - - 0.021 0.021 200,000 4,200 0.0210 0.021 - - 0.021 0.021 200,000 0.0210 -16.00%
1998-08-26 0 0.025 - - 0.025 0.025 120,000 3,000 0.0250 0.025 - - 0.025 0.025 120,000 0.0250 -13.79%
1998-08-25 0 0.029 - 0.033 - - 0 0 - 0.029 - 0.033 - - 0 - 0.00%
1998-08-24 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1998-08-21 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1998-08-20 0 0.029 - 0.031 0.029 0.029 100,000 2,900 0.0290 0.029 - 0.031 0.029 0.029 100,000 0.0290 0.00%
1998-08-19 0 0.029 - 0.033 - - 0 0 - 0.029 - 0.033 - - 0 - 0.00%
1998-08-18 0 0.029 - 0.033 0.029 0.029 200,000 5,800 0.0290 0.029 - 0.033 0.029 0.029 200,000 0.0290 -12.12%
1998-08-14 0 0.033 - 0.033 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
1998-08-13 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-08-12 0 0.033 - - - - 100,000 3,300 0.0330 0.033 - - - - 100,000 0.0330 0.00%
1998-08-11 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-08-10 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-08-07 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-08-06 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-08-05 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-08-04 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-08-03 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-31 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-30 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-29 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-28 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-27 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-24 0 0.033 0.012 - - - 0 0 - 0.033 0.012 - - - 0 - 0.00%
1998-07-23 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-22 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-21 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-20 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-17 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-16 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-15 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-14 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-13 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-07-10 0 0.033 0.015 0.033 - - 0 0 - 0.033 0.015 0.033 - - 0 - 0.00%
1998-07-09 0 0.033 - 0.033 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
1998-07-08 0 0.033 - 0.033 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
1998-07-07 0 0.033 - 0.033 0.034 0.034 300,000 10,200 0.0340 0.033 - 0.033 0.034 0.034 300,000 0.0340 -2.94%
1998-07-06 0 0.034 0.030 - - - 0 0 - 0.034 0.030 - - - 0 - 0.00%
1998-07-03 0 0.034 0.034 0.039 0.034 0.036 380,000 13,320 0.0351 0.034 0.034 0.039 0.034 0.036 380,000 0.0351 -2.86%
1998-07-02 0 0.035 0.035 0.038 0.035 0.035 230,000 8,050 0.0350 0.035 0.035 0.038 0.035 0.035 230,000 0.0350 2.94%
1998-06-30 0 0.034 0.030 - 0.028 0.034 800,000 24,400 0.0305 0.034 0.030 - 0.028 0.034 800,000 0.0305 30.77%
1998-06-29 0 0.026 0.026 0.031 0.026 0.027 1,060,000 27,660 0.0261 0.026 0.026 0.031 0.026 0.027 1,060,000 0.0261 -3.70%
1998-06-26 0 0.027 0.027 0.030 0.027 0.027 500,000 13,500 0.0270 0.027 0.027 0.030 0.027 0.027 500,000 0.0270 0.00%
1998-06-25 0 0.027 0.026 0.030 - - 0 0 - 0.027 0.026 0.030 - - 0 - 0.00%
1998-06-24 0 0.027 0.023 0.033 0.025 0.027 1,640,000 43,300 0.0264 0.027 0.023 0.033 0.025 0.027 1,640,000 0.0264 17.39%
1998-06-23 0 0.023 0.019 - 0.023 0.023 200,000 4,600 0.0230 0.023 0.019 - 0.023 0.023 200,000 0.0230 -14.81%
1998-06-22 0 0.027 0.027 - 0.021 0.025 317,000 7,780 0.0245 0.027 0.027 - 0.021 0.025 317,000 0.0245 8.00%
1998-06-19 0 0.025 0.021 0.033 0.025 0.025 200,000 5,000 0.0250 0.025 0.021 0.033 0.025 0.025 200,000 0.0250 -13.79%
1998-06-18 0 0.029 - 0.033 0.029 0.029 440,000 12,760 0.0290 0.029 - 0.033 0.029 0.029 440,000 0.0290 16.00%
1998-06-17 0 0.025 0.020 0.029 - - 0 0 - 0.025 0.020 0.029 - - 0 - 0.00%
1998-06-16 0 0.025 - 0.029 - - 0 0 - 0.025 - 0.029 - - 0 - 0.00%
1998-06-15 0 0.025 0.025 0.027 0.025 0.025 100,000 2,500 0.0250 0.025 0.025 0.027 0.025 0.025 100,000 0.0250 0.00%
1998-06-12 0 0.025 0.021 0.025 0.025 0.025 300,000 7,500 0.0250 0.025 0.021 0.025 0.025 0.025 300,000 0.0250 0.00%
1998-06-11 0 0.025 0.022 0.029 0.018 0.025 400,000 9,300 0.0233 0.025 0.022 0.029 0.018 0.025 400,000 0.0233 -3.85%
1998-06-10 0 0.026 0.030 - 0.011 0.020 1,100,000 15,700 0.0143 0.026 0.030 - 0.011 0.020 1,100,000 0.0143 -48.00%
1998-06-09 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-08 0 0.050 0.020 0.050 - - 0 0 - 0.050 0.020 0.050 - - 0 - 0.00%
1998-06-05 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-06-04 0 0.050 - - 0.050 0.050 50,000 2,500 0.0500 0.050 - - 0.050 0.050 50,000 0.0500 0.00%
1998-06-03 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-06-02 0 0.050 - 0.054 - - 0 0 - 0.050 - 0.054 - - 0 - 0.00%
1998-06-01 0 0.050 - 0.054 - - 0 0 - 0.050 - 0.054 - - 0 - 0.00%
1998-05-29 0 0.050 - 0.052 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1998-05-28 0 0.050 - 0.054 - - 0 0 - 0.050 - 0.054 - - 0 - 0.00%
1998-05-27 0 0.050 - 0.054 - - 0 0 - 0.050 - 0.054 - - 0 - 0.00%
1998-05-26 0 0.050 0.046 - 0.050 0.050 40,000 2,000 0.0500 0.050 0.046 - 0.050 0.050 40,000 0.0500 0.00%
1998-05-25 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-05-22 0 0.050 0.024 - - - 0 0 - 0.050 0.024 - - - 0 - 0.00%
1998-05-21 0 0.050 0.018 - - - 0 0 - 0.050 0.018 - - - 0 - 0.00%
1998-05-20 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-05-19 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-05-18 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-05-15 0 0.050 - 0.054 - - 0 0 - 0.050 - 0.054 - - 0 - 0.00%
1998-05-14 0 0.050 - - 0.050 0.054 550,000 29,060 0.0528 0.050 - - 0.050 0.054 550,000 0.0528 -7.41%
1998-05-13 0 0.054 - 0.054 0.052 0.056 690,000 36,580 0.0530 0.054 - 0.054 0.052 0.056 690,000 0.0530 3.85%
1998-05-12 0 0.052 0.052 - 0.039 0.039 380,000 14,820 0.0390 0.052 0.052 - 0.039 0.039 380,000 0.0390 33.33%
1998-05-11 0 0.039 0.039 - - - 0 0 - 0.039 0.039 - - - 0 - 30.00%
1998-05-08 0 0.030 0.030 - 0.011 0.011 50,000 550 0.0110 0.030 0.030 - 0.011 0.011 50,000 0.0110 -70.00%
1998-05-07 0 0.100 0.011 - - - 0 0 - 0.100 0.011 - - - 0 - 0.00%
1998-05-06 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-05-05 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-05-04 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-05-01 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-04-30 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-04-29 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-04-28 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -1.96%
1998-04-27 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1998-04-24 0 0.102 - 0.105 - - 0 0 - 0.102 - 0.105 - - 0 - 0.00%
1998-04-23 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - -2.86%
1998-04-22 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
1998-04-21 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - -0.94%
1998-04-20 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1998-04-17 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1998-04-16 0 0.106 0.102 0.106 0.102 0.108 280,000 29,560 0.1056 0.106 0.102 0.106 0.102 0.108 280,000 0.1056 -0.93%
1998-04-15 0 0.107 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1998-04-14 0 0.107 - 0.107 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1998-04-09 0 0.107 - 0.107 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1998-04-08 0 0.107 - 0.107 - - 0 0 - 0.107 - 0.107 - - 0 - -1.83%
1998-04-07 0 0.109 - 0.109 - - 0 0 - 0.109 - 0.109 - - 0 - -0.91%
1998-04-03 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1998-04-02 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1998-04-01 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1998-03-31 0 0.110 - 0.113 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
1998-03-30 0 0.110 - 0.114 - - 0 0 - 0.110 - 0.114 - - 0 - 0.00%
1998-03-27 0 0.110 0.110 0.111 0.110 0.110 40,000 4,400 0.1100 0.110 0.110 0.111 0.110 0.110 40,000 0.1100 -0.90%
1998-03-26 0 0.111 0.111 0.114 0.110 0.110 530,000 58,300 0.1100 0.111 0.111 0.114 0.110 0.110 530,000 0.1100 4.72%
1998-03-25 0 0.106 0.106 - 0.106 0.106 260,000 27,080 0.1042 0.106 0.106 - 0.106 0.106 260,000 0.1042 6.00%
1998-03-24 0 0.100 0.100 - 0.100 0.100 40,000 4,000 0.1000 0.100 0.100 - 0.100 0.100 40,000 0.1000 -1.96%
1998-03-23 0 0.102 0.102 - 0.102 0.103 850,000 87,060 0.1024 0.102 0.102 - 0.102 0.103 850,000 0.1024 0.00%
1998-03-20 0 0.102 - 0.110 0.102 0.114 870,000 93,980 0.1080 0.102 - 0.110 0.102 0.114 870,000 0.1080 -8.11%
1998-03-19 0 0.111 0.104 0.112 0.102 0.111 850,000 91,250 0.1074 0.111 0.104 0.112 0.102 0.111 850,000 0.1074 8.82%
1998-03-18 0 0.102 0.102 0.120 0.102 0.102 230,000 23,460 0.1020 0.102 0.102 0.120 0.102 0.102 230,000 0.1020 -15.00%
1998-03-17 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1998-03-16 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1998-03-13 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -4.00%
1998-03-12 0 0.125 - 0.125 0.125 0.125 100,000 12,500 0.1250 0.125 - 0.125 0.125 0.125 100,000 0.1250 0.00%
1998-03-11 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1998-03-10 0 0.125 - 0.128 - - 0 0 - 0.125 - 0.128 - - 0 - 0.00%
1998-03-09 0 0.125 - 0.125 0.125 0.125 240,000 30,000 0.1250 0.125 - 0.125 0.125 0.125 240,000 0.1250 -3.10%
1998-03-06 0 0.129 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
1998-03-05 0 0.129 - 0.130 - - 0 0 - 0.129 - 0.130 - - 0 - 0.00%
1998-03-04 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1998-03-03 0 0.129 - 0.129 0.130 0.130 220,000 28,600 0.1300 0.129 - 0.129 0.130 0.130 220,000 0.1300 -0.77%
1998-03-02 0 0.130 - 0.131 0.128 0.131 1,750,000 226,200 0.1293 0.130 - 0.131 0.128 0.131 1,750,000 0.1293 3.17%
1998-02-27 0 0.126 0.122 0.138 0.126 0.130 820,000 103,720 0.1265 0.126 0.122 0.138 0.126 0.130 820,000 0.1265 -0.79%
1998-02-26 0 0.127 0.127 0.133 0.126 0.130 800,000 103,600 0.1295 0.127 0.127 0.133 0.126 0.130 800,000 0.1295 0.79%
1998-02-25 0 0.126 - 0.134 0.126 0.130 400,000 51,200 0.1280 0.126 - 0.134 0.126 0.130 400,000 0.1280 -3.08%
1998-02-24 0 0.130 - 0.130 0.130 0.130 200,000 26,000 0.1300 0.130 - 0.130 0.130 0.130 200,000 0.1300 -2.99%
1998-02-23 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1998-02-20 0 0.134 0.134 0.135 0.134 0.134 350,000 46,900 0.1340 0.134 0.134 0.135 0.134 0.134 350,000 0.1340 3.08%
1998-02-19 0 0.130 0.130 - 0.129 0.130 500,000 64,900 0.1298 0.130 0.130 - 0.129 0.130 500,000 0.1298 4.84%
1998-02-18 0 0.124 - 0.130 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
1998-02-17 0 0.124 0.124 0.128 0.124 0.129 540,000 68,360 0.1266 0.124 0.124 0.128 0.124 0.129 540,000 0.1266 -4.62%
1998-02-16 0 0.130 0.128 0.132 0.130 0.130 100,001 13,100 0.1310 0.130 0.128 0.132 0.130 0.130 100,001 0.1310 -7.14%
1998-02-13 0 0.140 - 0.140 0.140 0.142 230,000 32,280 0.1403 0.140 - 0.140 0.140 0.142 230,000 0.1403 -1.41%
1998-02-12 0 0.142 0.142 0.146 0.142 0.150 1,180,000 171,940 0.1457 0.142 0.142 0.146 0.142 0.150 1,180,000 0.1457 -5.33%
1998-02-11 0 0.150 0.143 0.150 0.134 0.150 1,750,000 246,910 0.1411 0.150 0.143 0.150 0.134 0.150 1,750,000 0.1411 11.94%
1998-02-10 0 0.134 0.137 - 0.133 0.137 230,000 30,890 0.1343 0.134 0.137 - 0.133 0.137 230,000 0.1343 3.08%
1998-02-09 0 0.130 0.127 0.134 0.127 0.134 2,240,000 290,060 0.1295 0.130 0.127 0.134 0.127 0.134 2,240,000 0.1295 6.56%
1998-02-06 0 0.122 0.118 0.122 0.109 0.122 1,770,000 210,080 0.1187 0.122 0.118 0.122 0.109 0.122 1,770,000 0.1187 22.00%
1998-02-05 0 0.100 0.093 0.106 0.092 0.106 1,140,000 116,210 0.1019 0.100 0.093 0.106 0.092 0.106 1,140,000 0.1019 17.65%
1998-02-04 0 0.085 0.076 - 0.074 0.090 2,000,000 164,200 0.0821 0.085 0.076 - 0.074 0.090 2,000,000 0.0821 41.67%
1998-02-03 0 0.060 0.060 - 0.055 0.060 380,000 22,020 0.0579 0.060 0.060 - 0.055 0.060 380,000 0.0579 36.36%
1998-02-02 0 0.044 - - 0.044 0.044 20,000 880 0.0440 0.044 - - 0.044 0.044 20,000 0.0440 10.00%
1998-01-27 0 0.040 0.040 - 0.040 0.040 200,000 8,000 0.0400 0.040 0.040 - 0.040 0.040 200,000 0.0400 81.82%
1998-01-26 0 0.022 0.022 - - - 0 0 - 0.022 0.022 - - - 0 - 4.76%
1998-01-23 0 0.021 0.020 - - - 0 0 - 0.021 0.020 - - - 0 - 0.00%
1998-01-22 0 0.021 0.021 0.039 0.011 0.011 50,000 550 0.0110 0.021 0.021 0.039 0.011 0.011 50,000 0.0110 -47.50%
1998-01-21 0 0.040 0.035 0.040 - - 0 0 - 0.040 0.035 0.040 - - 0 - -18.37%
1998-01-20 0 0.049 0.042 0.049 - - 0 0 - 0.049 0.042 0.049 - - 0 - -2.00%
1998-01-19 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-01-16 0 0.050 0.040 0.050 0.046 0.050 290,000 14,140 0.0488 0.050 0.040 0.050 0.046 0.050 290,000 0.0488 8.70%
1998-01-15 0 0.046 0.042 - 0.046 0.050 500,000 24,600 0.0492 0.046 0.042 - 0.046 0.050 500,000 0.0492 -14.81%
1998-01-14 0 0.054 0.054 - 0.028 0.054 930,000 42,900 0.0461 0.054 0.054 - 0.028 0.054 930,000 0.0461 107.69%
1998-01-13 0 0.026 0.026 - 0.010 0.026 2,250,000 31,000 0.0138 0.026 0.026 - 0.010 0.026 2,250,000 0.0138 -74.00%
1998-01-12 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-01-09 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-01-08 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-01-07 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-01-06 0 0.100 0.091 0.103 0.091 0.104 1,450,000 140,600 0.0970 0.100 0.091 0.103 0.091 0.104 1,450,000 0.0970 0.00%
1998-01-05 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -33.33%
1998-01-02 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1997-12-31 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1997-12-30 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1997-12-29 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1997-12-24 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1997-12-23 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -3.23%
1997-12-22 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -7.74%
1997-12-19 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - -6.67%
1997-12-18 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1997-12-17 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -4.26%
1997-12-16 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - -1.05%
1997-12-15 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1997-12-12 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -1.04%
1997-12-11 0 0.192 - 0.196 0.192 0.192 400,000 76,800 0.1920 0.192 - 0.196 0.192 0.192 400,000 0.1920 0.00%
1997-12-10 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
1997-12-09 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
1997-12-08 0 0.192 0.188 - - - 0 0 - 0.192 0.188 - - - 0 - 0.00%
1997-12-05 0 0.192 0.185 - 0.183 0.192 350,000 65,450 0.1870 0.192 0.185 - 0.183 0.192 350,000 0.1870 3.23%
1997-12-04 0 0.186 0.180 0.188 0.180 0.186 180,000 33,180 0.1843 0.186 0.180 0.188 0.180 0.186 180,000 0.1843 0.00%
1997-12-03 0 0.186 0.186 0.188 0.186 0.188 684,000 127,900 0.1870 0.186 0.186 0.188 0.186 0.188 684,000 0.1870 -1.59%
1997-12-02 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
1997-12-01 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -0.53%
1997-11-28 0 0.190 0.174 0.192 0.182 0.190 680,000 126,560 0.1861 0.190 0.174 0.192 0.182 0.190 680,000 0.1861 2.15%
1997-11-27 0 0.186 - 0.186 0.183 0.186 300,000 55,500 0.1850 0.186 - 0.186 0.183 0.186 300,000 0.1850 2.20%
1997-11-26 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1997-11-25 0 0.182 0.182 - 0.182 0.185 630,000 115,170 0.1828 0.182 0.182 - 0.182 0.185 630,000 0.1828 -2.15%
1997-11-24 0 0.186 0.186 0.198 0.186 0.191 770,000 146,220 0.1899 0.186 0.186 0.198 0.186 0.191 770,000 0.1899 -4.12%
1997-11-21 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1997-11-20 0 0.194 0.194 0.200 0.193 0.210 2,040,000 417,880 0.2048 0.194 0.194 0.200 0.193 0.210 2,040,000 0.2048 -2.02%
1997-11-19 0 0.198 - - 0.198 0.198 50,000 9,900 0.1980 0.198 - - 0.198 0.198 50,000 0.1980 0.00%
1997-11-18 0 0.198 - 0.205 0.198 0.198 50,000 9,900 0.1980 0.198 - 0.205 0.198 0.198 50,000 0.1980 -1.98%
1997-11-17 0 0.202 - 0.202 0.202 0.202 100,000 20,200 0.2020 0.202 - 0.202 0.202 0.202 100,000 0.2020 1.00%
1997-11-14 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1997-11-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.76%
1997-11-12 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
1997-11-11 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1997-11-10 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1997-11-07 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1997-11-06 0 0.220 - 0.230 0.220 0.230 130,000 29,100 0.2238 0.220 - 0.230 0.220 0.230 130,000 0.2238 -6.78%
1997-11-05 0 0.236 - 0.240 0.236 0.236 100,000 23,600 0.2360 0.236 - 0.240 0.236 0.236 100,000 0.2360 -1.67%
1997-11-04 0 0.240 - 0.240 0.240 0.270 1,380,000 354,740 0.2571 0.240 - 0.240 0.240 0.270 1,380,000 0.2571 -4.00%
1997-11-03 0 0.250 0.236 0.250 0.223 0.255 940,000 224,050 0.2384 0.250 0.236 0.250 0.223 0.255 940,000 0.2384 11.11%
1997-10-31 0 0.225 0.221 0.233 0.221 0.225 940,000 211,300 0.2248 0.225 0.221 0.233 0.221 0.225 940,000 0.2248 0.00%
1997-10-30 0 0.225 - 0.225 0.225 0.225 340,000 76,500 0.2250 0.225 - 0.225 0.225 0.225 340,000 0.2250 0.00%
1997-10-29 0 0.225 - 0.225 0.220 0.225 750,000 166,050 0.2214 0.225 - 0.225 0.220 0.225 750,000 0.2214 2.27%
1997-10-28 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1997-10-27 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -2.22%
1997-10-24 0 0.225 0.222 0.225 0.225 0.230 1,310,000 296,720 0.2265 0.225 0.222 0.225 0.225 0.230 1,310,000 0.2265 -2.17%
1997-10-23 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -8.00%
1997-10-22 0 0.250 0.246 0.290 0.250 0.265 1,100,000 280,700 0.2552 0.250 0.246 0.290 0.250 0.265 1,100,000 0.2552 -9.09%
1997-10-21 0 0.275 0.275 0.290 0.275 0.285 1,650,000 459,750 0.2786 0.275 0.275 0.290 0.275 0.285 1,650,000 0.2786 -6.78%
1997-10-20 0 0.295 0.290 0.300 0.280 0.330 2,020,000 599,850 0.2970 0.295 0.290 0.300 0.280 0.330 2,020,000 0.2970 -10.61%
1997-10-17 0 0.330 0.330 0.340 0.280 0.345 2,610,000 826,800 0.3168 0.330 0.330 0.340 0.280 0.345 2,610,000 0.3168 13.79%
1997-10-16 0 0.290 0.280 0.290 0.250 0.300 1,710,000 467,100 0.2732 0.290 0.280 0.290 0.250 0.300 1,710,000 0.2732 0.00%
1997-10-15 0 0.290 0.270 0.290 0.260 0.300 1,920,000 534,500 0.2784 0.290 0.270 0.290 0.260 0.300 1,920,000 0.2784 -12.12%
1997-10-14 0 0.330 0.320 0.350 0.330 0.380 1,220,000 433,800 0.3556 0.330 0.320 0.350 0.330 0.380 1,220,000 0.3556 -5.71%
1997-10-13 0 0.350 0.350 0.355 0.350 0.370 570,000 204,700 0.3591 0.350 0.350 0.355 0.350 0.370 570,000 0.3591 -9.09%
1997-10-09 0 0.385 0.385 0.460 0.375 0.430 420,000 167,450 0.3987 0.385 0.385 0.460 0.375 0.430 420,000 0.3987 -14.44%
1997-10-08 0 0.450 0.450 0.465 0.450 0.470 1,660,000 763,400 0.4599 0.450 0.450 0.465 0.450 0.470 1,660,000 0.4599 -4.26%
1997-10-07 0 0.470 0.470 0.475 0.460 0.470 730,000 343,200 0.4701 0.470 0.470 0.475 0.460 0.470 730,000 0.4701 0.00%
1997-10-06 0 0.470 0.460 0.490 0.460 0.490 1,440,000 682,800 0.4742 0.470 0.460 0.490 0.460 0.490 1,440,000 0.4742 -4.08%
1997-10-03 0 0.490 0.490 0.500 0.490 0.500 440,000 218,600 0.4968 0.490 0.490 0.500 0.490 0.500 440,000 0.4968 -2.00%
1997-09-30 0 0.500 0.490 0.500 0.480 0.500 860,000 424,300 0.4934 0.500 0.490 0.500 0.480 0.500 860,000 0.4934 0.00%
1997-09-29 0 0.500 0.490 0.500 0.490 0.510 1,350,000 669,000 0.4956 0.500 0.490 0.500 0.490 0.510 1,350,000 0.4956 -1.96%
1997-09-26 0 0.510 0.510 0.520 0.500 0.540 2,110,000 1,093,600 0.5183 0.510 0.510 0.520 0.500 0.540 2,110,000 0.5183 -1.92%
1997-09-25 0 0.520 0.510 0.530 0.470 0.520 1,820,000 921,750 0.5065 0.520 0.510 0.530 0.470 0.520 1,820,000 0.5065 8.33%
1997-09-24 0 0.480 0.470 0.490 0.470 0.510 3,130,000 1,531,150 0.4892 0.480 0.470 0.490 0.470 0.510 3,130,000 0.4892 -4.00%
1997-09-23 0 0.500 0.490 0.500 0.500 0.540 3,260,000 1,678,500 0.5149 0.500 0.490 0.500 0.500 0.540 3,260,000 0.5149 0.00%
1997-09-22 0 0.500 0.500 0.520 0.500 0.550 4,310,000 2,310,800 0.5361 0.500 0.500 0.520 0.500 0.550 4,310,000 0.5361 -13.79%
1997-09-19 0 0.580 0.570 0.590 0.570 0.610 3,149,000 1,854,780 0.5890 0.580 0.570 0.590 0.570 0.610 3,149,000 0.5890 -3.33%
1997-09-18 0 0.600 0.590 0.600 0.570 0.650 7,780,000 4,591,500 0.5902 0.600 0.590 0.600 0.570 0.650 7,780,000 0.5902 -1.64%
1997-09-16 0 0.610 0.610 0.620 0.600 0.660 7,300,000 4,533,000 0.6210 0.610 0.610 0.620 0.600 0.660 7,300,000 0.6210 -7.58%
1997-09-15 0 0.660 0.650 0.670 0.640 0.700 27,330,000 18,040,800 0.6601 0.660 0.650 0.670 0.640 0.700 27,330,000 0.6601 4.76%
1997-09-12 0 0.630 0.630 0.640 0.540 0.640 23,700,000 14,233,400 0.6006 0.630 0.630 0.640 0.540 0.640 23,700,000 0.6006 18.87%
1997-09-11 0 0.530 0.520 0.530 0.530 0.560 4,160,000 2,230,700 0.5362 0.530 0.520 0.530 0.530 0.560 4,160,000 0.5362 -1.85%
1997-09-10 0 0.540 0.540 0.550 0.530 0.590 6,710,000 3,776,800 0.5629 0.540 0.540 0.550 0.530 0.590 6,710,000 0.5629 0.00%
1997-09-09 0 0.540 0.540 0.550 0.500 0.570 8,492,000 4,537,280 0.5343 0.540 0.540 0.550 0.500 0.570 8,492,000 0.5343 12.50%
1997-09-08 0 0.480 0.480 0.490 0.470 0.510 1,960,000 966,600 0.4932 0.480 0.480 0.490 0.470 0.510 1,960,000 0.4932 2.13%
1997-09-05 0 0.470 0.470 0.480 0.450 0.490 5,070,000 2,384,750 0.4704 0.470 0.470 0.480 0.450 0.490 5,070,000 0.4704 -4.08%
1997-09-04 0 0.490 0.480 0.490 0.465 0.540 4,240,000 2,095,000 0.4941 0.490 0.480 0.490 0.465 0.540 4,240,000 0.4941 -7.55%
1997-09-03 0 0.530 0.520 0.530 0.480 0.550 6,568,750 3,438,438 0.5235 0.530 0.520 0.530 0.480 0.550 6,568,750 0.5235 10.42%
1997-09-02 0 0.480 0.470 0.480 0.450 0.550 3,250,000 1,587,550 0.4885 0.480 0.470 0.480 0.450 0.550 3,250,000 0.4885 -11.11%
1997-09-01 0 0.540 0.500 0.540 0.540 0.660 5,790,000 3,567,800 0.6162 0.540 0.500 0.540 0.540 0.660 5,790,000 0.6162 -15.62%
1997-08-29 0 0.640 0.630 0.640 0.580 0.660 9,870,000 6,344,000 0.6428 0.640 0.630 0.640 0.580 0.660 9,870,000 0.6428 -1.54%
1997-08-28 0 0.650 0.650 0.660 0.650 0.700 15,704,100 10,632,578 0.6771 0.650 0.650 0.660 0.650 0.700 15,704,100 0.6771 -1.52%
1997-08-27 0 0.660 0.650 0.660 0.660 0.720 13,940,000 9,547,100 0.6849 0.660 0.650 0.660 0.660 0.720 13,940,000 0.6849 -2.94%
1997-08-26 0 0.680 0.680 0.690 0.660 0.790 25,660,000 18,350,700 0.7151 0.680 0.680 0.690 0.660 0.790 25,660,000 0.7151 -9.33%
1997-08-25 0 0.750 0.750 0.760 0.630 0.780 84,350,000 60,889,000 0.7219 0.750 0.750 0.760 0.630 0.780 84,350,000 0.7219 20.97%
1997-08-22 0 0.620 0.610 0.630 0.610 0.660 9,100,000 5,748,300 0.6317 0.620 0.610 0.630 0.610 0.660 9,100,000 0.6317 -1.59%
1997-08-21 0 0.630 0.620 0.630 0.620 0.680 15,770,000 10,300,700 0.6532 0.630 0.620 0.630 0.620 0.680 15,770,000 0.6532 -1.56%
1997-08-20 0 0.640 0.630 0.640 0.620 0.660 8,260,000 5,280,900 0.6393 0.640 0.630 0.640 0.620 0.660 8,260,000 0.6393 6.67%
1997-08-19 0 0.600 0.600 0.610 0.580 0.650 6,186,450 3,769,354 0.6093 0.600 0.600 0.610 0.580 0.650 6,186,450 0.6093 -7.69%
1997-08-15 0 0.650 0.630 0.650 0.630 0.680 9,380,000 6,167,800 0.6575 0.650 0.630 0.650 0.630 0.680 9,380,000 0.6575 -2.99%
1997-08-14 0 0.670 0.670 0.680 0.640 0.710 19,710,000 13,402,400 0.6800 0.670 0.670 0.680 0.640 0.710 19,710,000 0.6800 4.69%
1997-08-13 0 0.640 0.630 0.650 0.630 0.650 4,130,000 2,664,400 0.6451 0.640 0.630 0.650 0.630 0.650 4,130,000 0.6451 0.00%
1997-08-12 0 0.640 0.640 0.650 0.630 0.680 13,240,000 8,713,200 0.6581 0.640 0.640 0.650 0.630 0.680 13,240,000 0.6581 1.59%
1997-08-11 0 0.630 0.620 0.630 0.620 0.640 4,454,000 2,798,900 0.6284 0.630 0.620 0.630 0.620 0.640 4,454,000 0.6284 -1.56%
1997-08-08 0 0.640 0.640 0.650 0.620 0.660 6,240,000 3,973,200 0.6367 0.640 0.640 0.650 0.620 0.660 6,240,000 0.6367 1.59%
1997-08-07 0 0.630 0.630 0.640 0.630 0.700 11,520,000 7,693,100 0.6678 0.630 0.630 0.640 0.630 0.700 11,520,000 0.6678 -7.35%
1997-08-06 0 0.680 0.680 0.690 0.670 0.710 14,746,000 10,209,420 0.6924 0.680 0.680 0.690 0.670 0.710 14,746,000 0.6924 -1.45%
1997-08-05 0 0.690 0.680 0.690 0.660 0.730 18,324,000 12,849,100 0.7012 0.690 0.680 0.690 0.660 0.730 18,324,000 0.7012 0.00%
1997-08-04 0 0.690 0.690 0.700 0.670 0.720 25,530,000 17,611,000 0.6898 0.690 0.690 0.700 0.670 0.720 25,530,000 0.6898 4.55%
1997-08-01 0 0.660 0.650 0.660 0.620 0.680 14,684,000 9,633,300 0.6560 0.660 0.650 0.660 0.620 0.680 14,684,000 0.6560 4.76%
1997-07-31 0 0.630 0.620 0.630 0.600 0.640 8,908,000 5,556,300 0.6237 0.630 0.620 0.630 0.600 0.640 8,908,000 0.6237 1.61%
1997-07-30 0 0.620 0.620 0.630 0.600 0.650 15,226,469 9,555,352 0.6275 0.620 0.620 0.630 0.600 0.650 15,226,469 0.6275 -1.59%
1997-07-29 0 0.630 0.620 0.630 0.630 0.730 37,890,000 25,422,600 0.6710 0.630 0.620 0.630 0.630 0.730 37,890,000 0.6710 -12.50%
1997-07-28 0 0.720 0.710 0.720 0.650 0.760 92,670,000 66,665,040 0.7194 0.720 0.710 0.720 0.650 0.760 92,670,000 0.7194 14.29%
1997-07-25 0 0.630 0.620 0.630 0.560 0.660 63,280,400 39,545,212 0.6249 0.630 0.620 0.630 0.560 0.660 63,280,400 0.6249 14.55%
1997-07-24 0 0.550 0.550 0.560 0.540 0.570 4,822,000 2,676,500 0.5551 0.550 0.550 0.560 0.540 0.570 4,822,000 0.5551 1.85%
1997-07-23 0 0.540 0.540 0.550 0.530 0.560 4,070,000 2,220,300 0.5455 0.540 0.540 0.550 0.530 0.560 4,070,000 0.5455 0.00%
1997-07-22 0 0.540 0.530 0.550 0.540 0.580 4,400,000 2,407,700 0.5472 0.540 0.530 0.550 0.540 0.580 4,400,000 0.5472 -1.82%
1997-07-21 0 0.550 0.550 0.560 0.550 0.580 10,700,000 6,047,300 0.5652 0.550 0.550 0.560 0.550 0.580 10,700,000 0.5652 -1.79%
1997-07-18 0 0.560 0.550 0.560 0.550 0.590 12,162,000 6,913,500 0.5685 0.560 0.550 0.560 0.550 0.590 12,162,000 0.5685 3.70%
1997-07-17 0 0.540 0.530 0.540 0.530 0.580 11,440,000 6,339,800 0.5542 0.540 0.530 0.540 0.530 0.580 11,440,000 0.5542 3.85%
1997-07-16 0 0.520 0.530 0.540 0.520 0.540 5,248,943 2,780,314 0.5297 0.520 0.530 0.540 0.520 0.540 5,248,943 0.5297 -1.89%
1997-07-15 0 0.530 0.530 0.540 0.530 0.550 4,810,000 2,594,200 0.5393 0.530 0.530 0.540 0.530 0.550 4,810,000 0.5393 0.00%
1997-07-14 0 0.530 0.530 0.540 0.530 0.560 7,600,000 4,125,300 0.5428 0.530 0.530 0.540 0.530 0.560 7,600,000 0.5428 0.00%
1997-07-11 0 0.530 0.520 0.530 0.510 0.560 8,340,000 4,471,600 0.5362 0.530 0.520 0.530 0.510 0.560 8,340,000 0.5362 1.92%
1997-07-10 0 0.520 0.510 0.520 0.500 0.520 6,690,000 3,404,000 0.5088 0.520 0.510 0.520 0.500 0.520 6,690,000 0.5088 4.00%
1997-07-09 0 0.500 0.500 0.510 0.495 0.570 8,010,000 4,242,700 0.5297 0.500 0.500 0.510 0.495 0.570 8,010,000 0.5297 -5.66%
1997-07-08 0 0.530 0.530 0.540 0.530 0.590 7,370,000 4,091,700 0.5552 0.530 0.530 0.540 0.530 0.590 7,370,000 0.5552 -3.64%
1997-07-07 0 0.550 0.550 0.560 0.530 0.600 20,978,000 11,748,760 0.5601 0.550 0.550 0.560 0.530 0.600 20,978,000 0.5601 1.85%
1997-07-04 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
1997-07-03 0 0.540 0.540 0.550 0.495 0.580 38,650,000 21,337,850 0.5521 0.540 0.540 0.550 0.495 0.580 38,650,000 0.5521 10.20%
1997-06-27 0 0.490 0.490 0.495 0.480 0.500 7,690,000 3,772,400 0.4906 0.490 0.490 0.495 0.480 0.500 7,690,000 0.4906 4.26%
1997-06-26 0 0.470 0.465 0.470 0.450 0.490 6,510,000 3,053,800 0.4691 0.470 0.465 0.470 0.450 0.490 6,510,000 0.4691 -4.08%
1997-06-25 0 0.490 0.490 0.495 0.490 0.510 6,080,000 3,029,350 0.4982 0.490 0.490 0.495 0.490 0.510 6,080,000 0.4982 0.00%
1997-06-24 0 0.490 0.490 0.495 0.485 0.510 6,640,000 3,269,900 0.4925 0.490 0.490 0.495 0.485 0.510 6,640,000 0.4925 0.00%
1997-06-23 0 0.490 0.490 0.500 0.480 0.520 12,200,000 6,090,800 0.4992 0.490 0.490 0.500 0.480 0.520 12,200,000 0.4992 -5.77%
1997-06-20 0 0.520 0.510 0.520 0.495 0.530 16,690,000 8,586,100 0.5144 0.520 0.510 0.520 0.495 0.530 16,690,000 0.5144 4.00%
1997-06-19 0 0.500 0.500 0.510 0.495 0.530 6,710,000 3,454,450 0.5148 0.500 0.500 0.510 0.495 0.530 6,710,000 0.5148 -3.85%
1997-06-18 0 0.520 0.510 0.520 0.485 0.540 10,610,000 5,498,650 0.5183 0.520 0.510 0.520 0.485 0.540 10,610,000 0.5183 4.00%
1997-06-17 0 0.500 0.495 0.500 0.490 0.550 11,840,000 6,068,800 0.5126 0.500 0.495 0.500 0.490 0.550 11,840,000 0.5126 -7.41%
1997-06-16 0 0.540 0.530 0.540 0.500 0.550 25,490,000 13,512,700 0.5301 0.540 0.530 0.540 0.500 0.550 25,490,000 0.5301 9.09%
1997-06-13 0 0.495 0.490 0.495 0.410 0.495 17,560,000 7,985,500 0.4548 0.495 0.490 0.495 0.410 0.495 17,560,000 0.4548 12.50%
1997-06-12 0 0.440 0.440 0.450 0.435 0.560 19,144,000 9,345,520 0.4882 0.440 0.440 0.450 0.435 0.560 19,144,000 0.4882 -21.43%
1997-06-11 0 0.560 0.550 0.560 0.550 0.650 20,150,000 11,670,300 0.5792 0.560 0.550 0.560 0.550 0.650 20,150,000 0.5792 -9.68%
1997-06-10 0 0.620 0.610 0.620 0.600 0.690 25,028,800 15,927,204 0.6364 0.620 0.610 0.620 0.600 0.690 25,028,800 0.6364 -4.62%
1997-06-06 0 0.650 0.640 0.650 0.640 0.730 69,390,000 47,734,600 0.6879 0.650 0.640 0.650 0.640 0.730 69,390,000 0.6879 -4.41%
1997-06-05 0 0.680 0.670 0.680 0.590 0.720 61,940,800 40,369,540 0.6517 0.680 0.670 0.680 0.590 0.720 61,940,800 0.6517 11.48%
1997-06-04 0 0.610 0.590 0.600 0.580 0.650 82,036,000 50,637,984 0.6173 0.610 0.590 0.600 0.580 0.650 82,036,000 0.6173 3.39%
1997-06-03 0 0.590 0.570 0.580 0.490 0.600 83,783,200 44,982,730 0.5369 0.590 0.570 0.580 0.490 0.600 83,783,200 0.5369 20.41%
1997-06-02 0 0.490 0.485 0.490 0.475 0.500 10,410,000 5,102,650 0.4902 0.490 0.485 0.490 0.475 0.500 10,410,000 0.4902 2.08%
1997-05-30 0 0.480 0.470 0.480 0.470 0.490 5,210,000 2,501,950 0.4802 0.480 0.470 0.480 0.470 0.490 5,210,000 0.4802 -2.04%
1997-05-29 0 0.490 0.485 0.490 0.475 0.510 9,300,000 4,512,100 0.4852 0.490 0.485 0.490 0.475 0.510 9,300,000 0.4852 -1.01%
1997-05-28 0 0.495 0.490 0.495 0.490 0.530 38,464,000 19,657,960 0.5111 0.495 0.490 0.495 0.490 0.530 38,464,000 0.5111 1.02%
1997-05-27 0 0.490 0.495 0.500 0.440 0.520 46,516,000 22,817,080 0.4905 0.490 0.495 0.500 0.440 0.520 46,516,000 0.4905 16.67%
1997-05-26 0 0.420 0.415 0.420 0.410 0.435 5,662,508 2,390,803 0.4222 0.420 0.415 0.420 0.410 0.435 5,662,508 0.4222 -3.45%
1997-05-23 0 0.435 0.435 0.445 0.430 0.455 9,210,000 4,054,150 0.4402 0.435 0.435 0.445 0.430 0.455 9,210,000 0.4402 2.35%
1997-05-22 0 0.425 0.425 0.430 0.415 0.450 6,402,000 2,773,560 0.4332 0.425 0.425 0.430 0.415 0.450 6,402,000 0.4332 -5.56%
1997-05-21 0 0.450 0.445 0.450 0.440 0.485 11,770,000 5,383,000 0.4573 0.450 0.445 0.450 0.440 0.485 11,770,000 0.4573 -5.26%
1997-05-20 0 0.475 0.470 0.475 0.450 0.490 16,757,200 7,937,952 0.4737 0.475 0.470 0.475 0.450 0.490 16,757,200 0.4737 5.56%
1997-05-19 0 0.450 0.450 0.460 0.450 0.480 10,038,000 4,696,530 0.4679 0.450 0.450 0.460 0.450 0.480 10,038,000 0.4679 -3.23%
1997-05-16 0 0.465 0.460 0.465 0.460 0.500 22,948,000 11,013,600 0.4799 0.465 0.460 0.465 0.460 0.500 22,948,000 0.4799 -3.12%
1997-05-15 0 0.480 0.475 0.485 0.455 0.530 66,916,075 33,461,942 0.5001 0.480 0.475 0.485 0.455 0.530 66,916,075 0.5001 -2.04%
1997-05-14 0 0.490 0.490 0.495 0.425 0.540 110,618,310 54,645,689 0.4940 0.490 0.490 0.495 0.425 0.540 110,618,310 0.4940 16.67%
1997-05-13 0 0.420 0.415 0.420 0.390 0.430 31,312,972 12,860,597 0.4107 0.420 0.415 0.420 0.390 0.430 31,312,972 0.4107 6.33%
1997-05-12 0 0.395 0.395 0.405 0.390 0.415 19,141,472 7,746,621 0.4047 0.395 0.395 0.405 0.390 0.415 19,141,472 0.4047 0.00%
1997-05-09 0 0.395 0.385 0.395 0.385 0.420 18,605,245 7,526,741 0.4045 0.395 0.385 0.395 0.385 0.420 18,605,245 0.4045 -1.25%
1997-05-08 0 0.400 0.400 0.405 0.390 0.425 27,184,943 11,035,602 0.4059 0.400 0.400 0.405 0.390 0.425 27,184,943 0.4059 0.00%
1997-05-07 0 0.400 0.395 0.405 0.345 0.430 102,795,824 41,258,484 0.4014 0.400 0.395 0.405 0.345 0.430 102,795,824 0.4014 15.94%
1997-05-06 0 0.345 0.340 0.345 0.335 0.370 15,809,237 5,497,209 0.3477 0.345 0.340 0.345 0.335 0.370 15,809,237 0.3477 -4.17%
1997-05-05 0 0.360 0.355 0.360 0.350 0.395 66,546,408 24,412,586 0.3669 0.360 0.355 0.360 0.350 0.395 66,546,408 0.3669 5.88%
1997-05-02 0 0.340 0.335 0.340 0.290 0.345 32,498,000 10,516,170 0.3236 0.340 0.335 0.340 0.290 0.345 32,498,000 0.3236 19.30%
1997-05-01 0 0.285 0.285 0.295 0.280 0.290 2,700,000 777,700 0.2880 0.285 0.285 0.295 0.280 0.290 2,700,000 0.2880 -1.72%
1997-04-30 0 0.290 0.285 0.290 0.290 0.310 6,240,000 1,850,850 0.2966 0.290 0.285 0.290 0.290 0.310 6,240,000 0.2966 -1.69%
1997-04-29 0 0.295 0.290 0.295 0.275 0.300 7,840,000 2,275,600 0.2903 0.295 0.290 0.295 0.275 0.300 7,840,000 0.2903 5.36%
1997-04-28 0 0.280 0.275 0.290 0.275 0.290 2,160,000 607,550 0.2813 0.280 0.275 0.290 0.275 0.290 2,160,000 0.2813 -1.75%
1997-04-25 0 0.285 0.280 0.285 0.280 0.290 2,781,886 797,816 0.2868 0.285 0.280 0.285 0.280 0.290 2,781,886 0.2868 -1.72%
1997-04-24 0 0.290 0.290 0.295 0.290 0.310 7,028,000 2,081,150 0.2961 0.290 0.290 0.295 0.290 0.310 7,028,000 0.2961 -3.33%
1997-04-23 0 0.300 0.295 0.305 0.275 0.305 11,724,000 3,471,030 0.2961 0.300 0.295 0.305 0.275 0.305 11,724,000 0.2961 9.09%
1997-04-22 0 0.275 0.275 0.280 0.270 0.285 3,290,000 914,650 0.2780 0.275 0.275 0.280 0.270 0.285 3,290,000 0.2780 0.00%
1997-04-21 0 0.275 0.270 0.275 0.275 0.280 1,730,000 476,800 0.2756 0.275 0.270 0.275 0.275 0.280 1,730,000 0.2756 -1.79%
1997-04-18 0 0.280 0.275 0.280 0.275 0.285 2,611,200 732,722 0.2806 0.280 0.275 0.280 0.275 0.285 2,611,200 0.2806 3.70%
1997-04-17 0 0.270 0.265 0.275 0.270 0.285 1,110,000 304,300 0.2741 0.270 0.265 0.275 0.270 0.285 1,110,000 0.2741 -5.26%
1997-04-16 0 0.285 0.270 0.285 0.275 0.285 3,330,000 932,900 0.2802 0.285 0.270 0.285 0.275 0.285 3,330,000 0.2802 3.64%
1997-04-15 0 0.275 0.270 0.275 0.270 0.285 7,020,000 1,920,000 0.2735 0.275 0.270 0.275 0.270 0.285 7,020,000 0.2735 -3.51%
1997-04-14 0 0.285 0.280 0.285 0.280 0.290 2,824,000 798,660 0.2828 0.285 0.280 0.285 0.280 0.290 2,824,000 0.2828 -3.39%
1997-04-11 0 0.295 0.290 0.300 0.275 0.300 7,970,100 2,294,998 0.2880 0.295 0.290 0.300 0.275 0.300 7,970,100 0.2880 7.27%
1997-04-10 0 0.275 0.275 0.280 0.275 0.290 4,948,800 1,405,750 0.2841 0.275 0.275 0.280 0.275 0.290 4,948,800 0.2841 -3.51%
1997-04-09 0 0.285 0.285 0.290 0.270 0.300 12,722,377 3,564,410 0.2802 0.285 0.285 0.290 0.270 0.300 12,722,377 0.2802 7.55%
1997-04-08 0 0.265 0.260 0.265 0.248 0.265 1,126,716 286,842 0.2546 0.265 0.260 0.265 0.248 0.265 1,126,716 0.2546 6.00%
1997-04-07 0 0.250 0.249 0.255 0.247 0.250 1,724,704 430,349 0.2495 0.250 0.249 0.255 0.247 0.250 1,724,704 0.2495 1.21%
1997-04-04 0 0.247 0.246 0.250 0.247 0.255 1,000,000 254,000 0.2540 0.247 0.246 0.250 0.247 0.255 1,000,000 0.2540 -1.20%
1997-04-03 0 0.250 0.247 0.250 0.250 0.270 3,252,000 846,310 0.2602 0.250 0.247 0.250 0.250 0.270 3,252,000 0.2602 0.00%
1997-04-02 0 0.250 0.249 0.250 0.250 0.255 2,320,000 583,300 0.2514 0.250 0.249 0.250 0.250 0.255 2,320,000 0.2514 -3.85%
1997-04-01 0 0.260 0.255 0.260 0.250 0.265 2,690,000 684,700 0.2545 0.260 0.255 0.260 0.250 0.265 2,690,000 0.2545 -3.70%
1997-03-27 0 0.270 0.265 0.270 0.265 0.270 2,810,000 751,250 0.2673 0.270 0.265 0.270 0.265 0.270 2,810,000 0.2673 -1.82%
1997-03-26 0 0.275 0.270 0.275 0.270 0.280 2,690,000 741,100 0.2755 0.275 0.270 0.275 0.270 0.280 2,690,000 0.2755 0.00%
1997-03-25 0 0.275 0.275 0.280 0.275 0.285 4,795,000 1,337,050 0.2788 0.275 0.275 0.280 0.275 0.285 4,795,000 0.2788 -5.17%
1997-03-24 0 0.290 0.285 0.290 0.275 0.295 7,150,943 2,046,679 0.2862 0.290 0.285 0.290 0.275 0.295 7,150,943 0.2862 1.75%
1997-03-21 0 0.285 0.280 0.285 0.260 0.290 9,732,800 2,666,494 0.2740 0.285 0.280 0.285 0.260 0.290 9,732,800 0.2740 1.79%
1997-03-20 0 0.280 0.270 0.280 0.270 0.315 15,501,471 4,520,883 0.2916 0.280 0.270 0.280 0.270 0.315 15,501,471 0.2916 -3.45%
1997-03-19 0 0.290 0.290 0.300 0.285 0.310 8,161,167 2,450,202 0.3002 0.290 0.290 0.300 0.285 0.310 8,161,167 0.3002 -6.45%
1997-03-18 0 0.310 0.310 0.315 0.295 0.315 12,908,312 3,960,834 0.3068 0.310 0.310 0.315 0.295 0.315 12,908,312 0.3068 -1.59%
1997-03-17 0 0.315 0.310 0.315 0.305 0.330 18,782,000 5,891,130 0.3137 0.315 0.310 0.315 0.305 0.330 18,782,000 0.3137 0.00%
1997-03-14 0 0.315 0.310 0.315 0.300 0.330 32,868,574 10,494,709 0.3193 0.315 0.310 0.315 0.300 0.330 32,868,574 0.3193 -4.55%
1997-03-13 0 0.330 0.330 0.340 0.290 0.345 106,395,778 34,716,641 0.3263 0.330 0.330 0.340 0.290 0.345 106,395,778 0.3263 17.86%
1997-03-12 0 0.280 0.280 0.285 0.204 0.310 109,771,524 31,055,462 0.2829 0.280 0.280 0.285 0.204 0.310 109,771,524 0.2829

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top