CHAMPION TECHNOLOGY HOLDINGS LIMITED: Wrnt due 1998-06-30

Exchange Code Listed Last trade Delisted
HK Main 00356  1997-01-07  1998-06-25  1998-07-02
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1998-06-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-04 0 0.010 - 0.010 - - 838 8 0.0095 0.010 - 0.010 - - 838 0.0095 0.00%
1998-06-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-19 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 0.00%
1998-05-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-15 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 0.00%
1998-05-14 0 0.010 - 0.010 0.010 0.010 2,490,000 24,900 0.0100 0.010 - 0.010 0.010 0.010 2,490,000 0.0100 0.00%
1998-05-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-08 0 0.010 - 0.012 0.010 0.010 1,620,000 16,200 0.0100 0.010 - 0.012 0.010 0.010 1,620,000 0.0100 0.00%
1998-05-07 0 0.010 - 0.010 0.010 0.010 1,060,000 10,600 0.0100 0.010 - 0.010 0.010 0.010 1,060,000 0.0100 -23.08%
1998-05-06 0 0.013 0.013 0.014 0.010 0.013 890,000 10,000 0.0112 0.013 0.013 0.014 0.010 0.013 890,000 0.0112 -7.14%
1998-05-05 0 0.014 - 0.015 0.010 0.018 2,670,000 43,630 0.0163 0.014 - 0.015 0.010 0.018 2,670,000 0.0163 -22.22%
1998-05-04 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1998-05-01 0 0.018 0.018 0.020 0.013 0.013 30,000 390 0.0130 0.018 0.018 0.020 0.013 0.013 30,000 0.0130 0.00%
1998-04-30 0 0.018 0.013 0.019 0.011 0.018 460,000 5,780 0.0126 0.018 0.013 0.019 0.011 0.018 460,000 0.0126 20.00%
1998-04-29 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
1998-04-28 0 0.015 0.015 0.017 0.013 0.015 560,000 7,640 0.0136 0.015 0.015 0.017 0.013 0.015 560,000 0.0136 15.38%
1998-04-27 0 0.013 0.013 0.016 0.012 0.013 1,340,000 17,280 0.0129 0.013 0.013 0.016 0.012 0.013 1,340,000 0.0129 -27.78%
1998-04-24 0 0.018 0.017 0.020 0.017 0.018 830,000 14,410 0.0174 0.018 0.017 0.020 0.017 0.018 830,000 0.0174 -10.00%
1998-04-23 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -42.86%
1998-04-22 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-04-21 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-04-20 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-04-17 0 0.035 0.035 - 0.028 0.035 1,010,000 32,080 0.0318 0.035 0.035 - 0.028 0.035 1,010,000 0.0318 0.00%
1998-04-16 0 0.035 0.034 0.036 0.033 0.040 2,664,000 94,260 0.0354 0.035 0.034 0.036 0.033 0.040 2,664,000 0.0354 6.06%
1998-04-15 0 0.033 0.033 0.036 0.031 0.041 2,696,323 93,709 0.0348 0.033 0.033 0.036 0.031 0.041 2,696,323 0.0348 -19.51%
1998-04-14 0 0.041 0.040 0.045 0.040 0.055 2,336,000 110,190 0.0472 0.041 0.040 0.045 0.040 0.055 2,336,000 0.0472 -12.77%
1998-04-09 0 0.047 0.040 0.047 0.038 0.052 1,770,000 82,600 0.0467 0.047 0.040 0.047 0.038 0.052 1,770,000 0.0467 17.50%
1998-04-08 0 0.040 0.037 0.040 0.040 0.040 100,000 4,000 0.0400 0.040 0.037 0.040 0.040 0.040 100,000 0.0400 -14.89%
1998-04-07 0 0.047 0.047 0.048 0.040 0.048 1,530,000 64,360 0.0421 0.047 0.047 0.048 0.040 0.048 1,530,000 0.0421 -9.62%
1998-04-03 0 0.052 0.052 0.054 0.046 0.052 750,000 38,380 0.0512 0.052 0.052 0.054 0.046 0.052 750,000 0.0512 1.96%
1998-04-02 0 0.051 - 0.051 - - 0 0 - 0.051 - 0.051 - - 0 - -3.77%
1998-04-01 0 0.053 0.050 0.053 0.050 0.058 1,462,864 77,152 0.0527 0.053 0.050 0.053 0.050 0.058 1,462,864 0.0527 -10.17%
1998-03-31 0 0.059 0.056 0.059 0.040 0.060 4,960,000 266,520 0.0537 0.059 0.056 0.059 0.040 0.060 4,960,000 0.0537 47.50%
1998-03-30 0 0.040 - 0.040 0.040 0.054 1,220,000 59,870 0.0491 0.040 - 0.040 0.040 0.054 1,220,000 0.0491 -25.93%
1998-03-27 0 0.054 0.043 0.054 0.043 0.054 3,140,000 150,680 0.0480 0.054 0.043 0.054 0.043 0.054 3,140,000 0.0480 -18.18%
1998-03-26 0 0.066 - 0.079 0.060 0.079 1,070,000 72,060 0.0673 0.066 - 0.079 0.060 0.079 1,070,000 0.0673 -15.38%
1998-03-25 0 0.078 0.069 0.078 0.064 0.090 3,602,000 297,490 0.0826 0.078 0.069 0.078 0.064 0.090 3,602,000 0.0826 -11.36%
1998-03-24 0 0.088 0.083 0.088 0.079 0.093 10,506,000 895,680 0.0853 0.088 0.083 0.088 0.079 0.093 10,506,000 0.0853 17.33%
1998-03-23 0 0.075 0.061 0.075 0.040 0.079 5,130,000 316,270 0.0617 0.075 0.061 0.075 0.040 0.079 5,130,000 0.0617 87.50%
1998-03-20 0 0.040 0.040 0.045 0.040 0.055 1,664,000 74,310 0.0447 0.040 0.040 0.045 0.040 0.055 1,664,000 0.0447 -16.67%
1998-03-19 0 0.048 - 0.052 0.048 0.052 70,000 3,480 0.0497 0.048 - 0.052 0.048 0.052 70,000 0.0497 -17.24%
1998-03-18 0 0.058 - 0.058 0.052 0.060 260,000 14,780 0.0568 0.058 - 0.058 0.052 0.060 260,000 0.0568 -1.69%
1998-03-17 0 0.059 0.040 0.060 0.042 0.060 350,000 17,390 0.0497 0.059 0.040 0.060 0.042 0.060 350,000 0.0497 -1.67%
1998-03-16 0 0.060 - 0.062 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1998-03-13 0 0.060 0.050 0.060 0.050 0.060 970,000 54,400 0.0561 0.060 0.050 0.060 0.050 0.060 970,000 0.0561 0.00%
1998-03-12 0 0.060 - 0.064 0.060 0.073 850,000 57,170 0.0673 0.060 - 0.064 0.060 0.073 850,000 0.0673 -17.81%
1998-03-11 0 0.073 - 0.076 - - 0 0 - 0.073 - 0.076 - - 0 - 0.00%
1998-03-10 0 0.073 - 0.073 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1998-03-09 0 0.073 0.073 0.075 0.068 0.072 400,000 28,600 0.0715 0.073 0.073 0.075 0.068 0.072 400,000 0.0715 1.39%
1998-03-06 0 0.072 0.072 0.080 0.072 0.080 1,250,000 96,360 0.0771 0.072 0.072 0.080 0.072 0.080 1,250,000 0.0771 -7.69%
1998-03-05 0 0.078 0.055 0.080 0.052 0.088 1,120,000 88,050 0.0786 0.078 0.055 0.080 0.052 0.088 1,120,000 0.0786 -17.89%
1998-03-04 0 0.095 0.088 0.095 0.080 0.098 2,030,000 180,400 0.0889 0.095 0.088 0.095 0.080 0.098 2,030,000 0.0889 18.75%
1998-03-03 0 0.080 0.080 0.082 0.080 0.088 280,000 23,350 0.0834 0.080 0.080 0.082 0.080 0.088 280,000 0.0834 -11.11%
1998-03-02 0 0.090 - 0.090 0.079 0.094 2,428,509 206,555 0.0851 0.090 - 0.090 0.079 0.094 2,428,509 0.0851 12.50%
1998-02-27 0 0.080 0.080 - 0.080 0.080 630,000 50,400 0.0800 0.080 0.080 - 0.080 0.080 630,000 0.0800 0.00%
1998-02-26 0 0.080 0.074 0.080 0.074 0.081 840,000 64,390 0.0767 0.080 0.074 0.080 0.074 0.081 840,000 0.0767 -4.76%
1998-02-25 0 0.084 0.088 0.092 0.080 0.092 564,000 48,700 0.0863 0.084 0.088 0.092 0.080 0.092 564,000 0.0863 -4.55%
1998-02-24 0 0.088 0.083 0.088 0.080 0.088 1,524,333 128,197 0.0841 0.088 0.083 0.088 0.080 0.088 1,524,333 0.0841 10.00%
1998-02-23 0 0.080 0.078 0.088 0.080 0.090 1,666,000 143,360 0.0861 0.080 0.078 0.088 0.080 0.090 1,666,000 0.0861 -11.11%
1998-02-20 0 0.090 0.090 0.095 0.080 0.099 3,530,052 321,912 0.0912 0.090 0.090 0.095 0.080 0.099 3,530,052 0.0912 -5.26%
1998-02-19 0 0.095 0.092 0.095 0.065 0.100 1,680,000 135,690 0.0808 0.095 0.092 0.095 0.065 0.100 1,680,000 0.0808 35.71%
1998-02-18 0 0.070 - 0.070 0.070 0.070 100,000 7,000 0.0700 0.070 - 0.070 0.070 0.070 100,000 0.0700 0.00%
1998-02-17 0 0.070 - 0.073 0.070 0.070 60,000 4,200 0.0700 0.070 - 0.073 0.070 0.070 60,000 0.0700 -7.89%
1998-02-16 0 0.076 - 0.076 0.077 0.077 60,000 4,620 0.0770 0.076 - 0.076 0.077 0.077 60,000 0.0770 -11.63%
1998-02-13 0 0.086 - 0.090 0.086 0.108 574,000 52,200 0.0909 0.086 - 0.090 0.086 0.108 574,000 0.0909 -25.86%
1998-02-12 0 0.116 - 0.116 - - 0 0 - 0.116 - 0.116 - - 0 - -3.33%
1998-02-11 0 0.120 - 0.120 0.118 0.132 1,700,000 215,090 0.1265 0.120 - 0.120 0.118 0.132 1,700,000 0.1265 0.00%
1998-02-10 0 0.120 - 0.126 0.120 0.140 458,000 58,970 0.1288 0.120 - 0.126 0.120 0.140 458,000 0.1288 -14.29%
1998-02-09 0 0.140 0.140 0.149 0.100 0.150 3,372,098 473,343 0.1404 0.140 0.140 0.149 0.100 0.150 3,372,098 0.1404 40.00%
1998-02-06 0 0.100 0.095 - 0.070 0.108 2,316,931 207,077 0.0894 0.100 0.095 - 0.070 0.108 2,316,931 0.0894 42.86%
1998-02-05 0 0.070 0.065 - 0.065 0.070 770,000 53,400 0.0694 0.070 0.065 - 0.065 0.070 770,000 0.0694 0.00%
1998-02-04 0 0.070 0.070 0.074 0.044 0.074 1,362,000 85,540 0.0628 0.070 0.070 0.074 0.044 0.074 1,362,000 0.0628 112.12%
1998-02-03 0 0.033 0.033 - 0.026 0.035 888,000 27,420 0.0309 0.033 0.033 - 0.026 0.035 888,000 0.0309 32.00%
1998-02-02 0 0.025 - 0.030 - - 0 0 - 0.025 - 0.030 - - 0 - 0.00%
1998-01-27 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1998-01-26 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1998-01-23 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - -3.85%
1998-01-22 0 0.026 0.018 0.026 0.022 0.026 80,000 1,880 0.0235 0.026 0.018 0.026 0.022 0.026 80,000 0.0235 -3.70%
1998-01-21 0 0.027 - 0.027 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
1998-01-20 0 0.027 0.025 0.028 0.025 0.027 960,000 25,400 0.0265 0.027 0.025 0.028 0.025 0.027 960,000 0.0265 -3.57%
1998-01-19 0 0.028 0.022 0.032 0.020 0.028 1,410,000 34,930 0.0248 0.028 0.022 0.032 0.020 0.028 1,410,000 0.0248 64.71%
1998-01-16 0 0.017 0.017 - 0.014 0.016 380,000 5,920 0.0156 0.017 0.017 - 0.014 0.016 380,000 0.0156 13.33%
1998-01-15 0 0.015 0.015 0.019 0.014 0.016 2,940,000 44,490 0.0151 0.015 0.015 0.019 0.014 0.016 2,940,000 0.0151 -21.05%
1998-01-14 0 0.019 0.019 0.024 0.010 0.040 2,760,000 51,540 0.0187 0.019 0.019 0.024 0.010 0.040 2,760,000 0.0187 -62.00%
1998-01-13 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -33.33%
1998-01-12 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - -10.71%
1998-01-09 0 0.084 - 0.084 0.086 0.096 250,000 23,000 0.0920 0.084 - 0.084 0.086 0.096 250,000 0.0920 -30.00%
1998-01-08 0 0.120 - 0.110 - - 0 0 - 0.120 - 0.110 - - 0 - -20.00%
1998-01-07 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-01-06 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -6.25%
1998-01-05 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1998-01-02 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 10.34%
1997-12-31 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
1997-12-30 0 0.145 - 0.148 - - 0 0 - 0.145 - 0.148 - - 0 - 0.00%
1997-12-29 0 0.145 - 0.148 - - 0 0 - 0.145 - 0.148 - - 0 - 0.00%
1997-12-24 0 0.145 0.145 0.148 0.145 0.160 590,000 90,750 0.1538 0.145 0.145 0.148 0.145 0.160 590,000 0.1538 -14.71%
1997-12-23 0 0.170 - 0.175 0.170 0.170 56,005 9,221 0.1646 0.170 - 0.175 0.170 0.170 56,005 0.1646 -5.56%
1997-12-22 0 0.180 - 0.180 0.180 0.183 250,000 45,450 0.1818 0.180 - 0.180 0.180 0.183 250,000 0.1818 -2.70%
1997-12-19 0 0.185 0.185 0.190 0.185 0.189 197,500 36,675 0.1857 0.185 0.185 0.190 0.185 0.189 197,500 0.1857 -5.13%
1997-12-18 0 0.195 - 0.195 0.200 0.200 106,265 20,752 0.1953 0.195 - 0.195 0.200 0.200 106,265 0.1953 2.63%
1997-12-17 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1997-12-16 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
1997-12-15 0 0.200 - 0.203 - - 0 0 - 0.200 - 0.203 - - 0 - 0.00%
1997-12-12 0 0.200 0.190 0.200 0.189 0.200 880,000 172,320 0.1958 0.200 0.190 0.200 0.189 0.200 880,000 0.1958 0.00%
1997-12-11 0 0.200 0.191 0.209 0.190 0.200 798,620 156,868 0.1964 0.200 0.191 0.209 0.190 0.200 798,620 0.1964 -6.10%
1997-12-10 0 0.213 0.212 0.213 0.213 0.215 210,000 44,930 0.2140 0.213 0.212 0.213 0.213 0.215 210,000 0.2140 -7.39%
1997-12-09 0 0.230 - 0.236 0.230 0.236 420,000 97,240 0.2315 0.230 - 0.236 0.230 0.236 420,000 0.2315 -4.17%
1997-12-08 0 0.240 0.230 0.248 0.235 0.248 680,000 162,780 0.2394 0.240 0.230 0.248 0.235 0.248 680,000 0.2394 3.45%
1997-12-05 0 0.232 0.232 0.234 0.222 0.232 460,000 105,380 0.2291 0.232 0.232 0.234 0.222 0.232 460,000 0.2291 0.87%
1997-12-04 0 0.230 0.230 0.232 0.200 0.224 1,490,000 319,980 0.2148 0.230 0.230 0.232 0.200 0.224 1,490,000 0.2148 15.00%
1997-12-03 0 0.200 - 0.204 0.200 0.204 971,794 194,110 0.1997 0.200 - 0.204 0.200 0.204 971,794 0.1997 0.00%
1997-12-02 0 0.200 0.199 0.212 0.163 0.215 2,400,000 450,010 0.1875 0.200 0.199 0.212 0.163 0.215 2,400,000 0.1875 -8.26%
1997-12-01 0 0.218 - 0.218 0.218 0.220 200,000 43,800 0.2190 0.218 - 0.218 0.218 0.220 200,000 0.2190 -5.22%
1997-11-28 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -1.71%
1997-11-27 0 0.234 - 0.234 - - 100,000 23,600 0.2360 0.234 - 0.234 - - 100,000 0.2360 -2.50%
1997-11-26 0 0.240 - 0.240 0.240 0.270 313,700 78,940 0.2516 0.240 - 0.240 0.240 0.270 313,700 0.2516 -12.73%
1997-11-25 0 0.275 - 0.275 - - 105,200 30,040 0.2856 0.275 - 0.275 - - 105,200 0.2856 -6.78%
1997-11-24 0 0.295 - 0.305 0.290 0.295 400,000 117,000 0.2925 0.295 - 0.305 0.290 0.295 400,000 0.2925 0.00%
1997-11-21 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
1997-11-20 0 0.295 - 0.310 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
1997-11-19 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - -1.67%
1997-11-18 0 0.300 0.285 0.300 0.280 0.310 910,000 263,800 0.2899 0.300 0.285 0.300 0.280 0.310 910,000 0.2899 -1.64%
1997-11-17 0 0.305 0.290 0.305 0.290 0.320 3,154,000 965,350 0.3061 0.305 0.290 0.305 0.290 0.320 3,154,000 0.3061 -4.69%
1997-11-14 0 0.320 0.315 0.330 0.310 0.350 2,902,000 955,100 0.3291 0.320 0.315 0.330 0.310 0.350 2,902,000 0.3291 0.00%
1997-11-13 0 0.320 0.310 0.330 0.290 0.330 1,930,000 596,500 0.3091 0.320 0.310 0.330 0.290 0.330 1,930,000 0.3091 6.67%
1997-11-12 0 0.300 0.280 0.290 0.270 0.320 824,000 235,800 0.2862 0.300 0.280 0.290 0.270 0.320 824,000 0.2862 -11.76%
1997-11-11 0 0.340 0.315 0.340 0.320 0.360 850,000 281,500 0.3312 0.340 0.315 0.340 0.320 0.360 850,000 0.3312 0.00%
1997-11-10 0 0.340 0.340 0.350 0.330 0.380 2,234,866 793,917 0.3552 0.340 0.340 0.350 0.330 0.380 2,234,866 0.3552 -8.11%
1997-11-07 0 0.370 0.390 0.400 0.330 0.400 2,270,000 806,300 0.3552 0.370 0.390 0.400 0.330 0.400 2,270,000 0.3552 -10.84%
1997-11-06 0 0.415 0.415 0.430 0.415 0.460 5,505,600 2,419,758 0.4395 0.415 0.415 0.430 0.415 0.460 5,505,600 0.4395 -2.35%
1997-11-05 0 0.425 0.425 0.430 0.400 0.460 5,300,000 2,312,000 0.4362 0.425 0.425 0.430 0.400 0.460 5,300,000 0.4362 1.19%
1997-11-04 0 0.420 0.410 0.420 0.400 0.570 9,420,000 4,450,650 0.4725 0.420 0.410 0.420 0.400 0.570 9,420,000 0.4725 2.44%
1997-11-03 0 0.410 0.390 0.410 0.300 0.410 4,431,200 1,552,800 0.3504 0.410 0.390 0.410 0.300 0.410 4,431,200 0.3504 57.69%
1997-10-31 0 0.260 0.255 0.270 0.230 0.265 820,000 209,810 0.2559 0.260 0.255 0.270 0.230 0.265 820,000 0.2559 5.69%
1997-10-30 0 0.246 0.231 0.246 0.235 0.250 764,000 188,700 0.2470 0.246 0.231 0.246 0.235 0.250 764,000 0.2470 -1.60%
1997-10-29 0 0.250 0.250 - 0.230 0.240 2,234,000 521,290 0.2333 0.250 0.250 - 0.230 0.240 2,234,000 0.2333 9.65%
1997-10-28 0 0.228 - 0.238 0.228 0.246 1,020,000 243,710 0.2389 0.228 - 0.238 0.228 0.246 1,020,000 0.2389 -18.57%
1997-10-27 0 0.280 0.270 0.280 0.260 0.330 2,210,000 665,500 0.3011 0.280 0.270 0.280 0.260 0.330 2,210,000 0.3011 -9.68%
1997-10-24 0 0.310 0.300 0.310 0.255 0.320 2,590,000 763,750 0.2949 0.310 0.300 0.310 0.255 0.320 2,590,000 0.2949 14.81%
1997-10-23 0 0.270 0.250 0.270 0.260 0.365 870,000 256,650 0.2950 0.270 0.250 0.270 0.260 0.365 870,000 0.2950 -35.71%
1997-10-22 0 0.420 0.370 0.420 0.380 0.420 2,582,000 1,023,000 0.3962 0.420 0.370 0.420 0.380 0.420 2,582,000 0.3962 5.00%
1997-10-21 0 0.400 0.430 0.460 0.400 0.490 1,340,000 570,700 0.4259 0.400 0.430 0.460 0.400 0.490 1,340,000 0.4259 -20.00%
1997-10-20 0 0.500 - 0.500 0.475 0.500 1,071,600 521,340 0.4865 0.500 - 0.500 0.475 0.500 1,071,600 0.4865 -9.09%
1997-10-17 0 0.550 0.550 0.570 0.490 0.600 2,260,000 1,242,400 0.5497 0.550 0.550 0.570 0.490 0.600 2,260,000 0.5497 10.00%
1997-10-16 0 0.500 0.490 0.500 0.480 0.560 2,382,000 1,226,800 0.5150 0.500 0.490 0.500 0.480 0.560 2,382,000 0.5150 -3.85%
1997-10-15 0 0.520 0.485 0.520 0.380 0.620 3,720,000 1,744,200 0.4689 0.520 0.485 0.520 0.380 0.620 3,720,000 0.4689 -23.53%
1997-10-14 0 0.680 0.640 0.680 0.640 0.720 1,240,000 858,300 0.6922 0.680 0.640 0.680 0.640 0.720 1,240,000 0.6922 -1.45%
1997-10-13 0 0.690 0.660 0.690 0.640 0.790 1,382,800 976,140 0.7059 0.690 0.660 0.690 0.640 0.790 1,382,800 0.7059 -11.54%
1997-10-09 0 0.780 0.740 0.780 0.690 0.800 2,284,070 1,678,242 0.7348 0.780 0.740 0.780 0.690 0.800 2,284,070 0.7348 -9.30%
1997-10-08 0 0.860 0.850 0.870 0.850 0.900 866,000 755,000 0.8718 0.860 0.850 0.870 0.850 0.900 866,000 0.8718 -2.27%
1997-10-07 0 0.880 0.880 0.900 0.870 0.920 1,235,200 1,095,532 0.8869 0.880 0.880 0.900 0.870 0.920 1,235,200 0.8869 -3.30%
1997-10-06 0 0.910 0.910 0.950 0.890 0.970 1,366,800 1,254,320 0.9177 0.910 0.910 0.950 0.890 0.970 1,366,800 0.9177 -9.90%
1997-10-03 0 1.010 1.000 1.010 0.970 1.010 2,010,000 1,995,700 0.9929 1.010 1.000 1.010 0.970 1.010 2,010,000 0.9929 4.12%
1997-09-30 0 0.970 0.970 0.990 0.880 1.000 1,489,064 1,406,604 0.9446 0.970 0.970 0.990 0.880 1.000 1,489,064 0.9446 6.59%
1997-09-29 0 0.910 0.910 0.920 0.910 1.030 2,348,400 2,280,120 0.9709 0.910 0.910 0.920 0.910 1.030 2,348,400 0.9709 -7.14%
1997-09-26 0 0.980 0.980 1.000 0.980 1.120 3,594,800 3,792,480 1.0550 0.980 0.980 1.000 0.980 1.120 3,594,800 1.0550 -10.91%
1997-09-25 0 1.100 1.060 1.110 0.850 1.120 4,394,047 4,360,063 0.9923 1.100 1.060 1.110 0.850 1.120 4,394,047 0.9923 25.00%
1997-09-24 0 0.880 0.880 0.890 0.830 1.020 1,992,000 1,856,500 0.9320 0.880 0.880 0.890 0.830 1.020 1,992,000 0.9320 -10.20%
1997-09-23 0 0.980 0.940 0.980 0.920 1.040 929,200 905,160 0.9741 0.980 0.940 0.980 0.920 1.040 929,200 0.9741 -2.97%
1997-09-22 0 1.010 1.000 1.010 0.960 1.170 4,532,800 4,781,408 1.0548 1.010 1.000 1.010 0.960 1.170 4,532,800 1.0548 -15.13%
1997-09-19 0 1.190 1.180 1.190 1.180 1.280 6,679,200 8,193,336 1.2267 1.190 1.180 1.190 1.180 1.280 6,679,200 1.2267 -0.83%
1997-09-18 0 1.200 1.200 1.210 1.160 1.240 4,916,800 5,855,196 1.1909 1.200 1.200 1.210 1.160 1.240 4,916,800 1.1909 -3.23%
1997-09-16 0 1.240 1.230 1.260 1.180 1.310 9,157,193 11,501,608 1.2560 1.240 1.230 1.260 1.180 1.310 9,157,193 1.2560 3.33%
1997-09-15 0 1.200 1.180 1.200 1.190 1.310 4,318,046 5,351,316 1.2393 1.200 1.180 1.200 1.190 1.310 4,318,046 1.2393 -0.83%
1997-09-12 0 1.210 1.210 1.220 1.150 1.270 4,214,310 5,144,127 1.2206 1.210 1.210 1.220 1.150 1.270 4,214,310 1.2206 0.00%
1997-09-11 0 1.210 1.200 1.220 1.190 1.270 9,818,000 12,070,600 1.2294 1.210 1.200 1.220 1.190 1.270 9,818,000 1.2294 -7.63%
1997-09-10 0 1.310 1.300 1.310 1.240 1.440 14,100,577 19,257,950 1.3658 1.310 1.300 1.310 1.240 1.440 14,100,577 1.3658 -1.50%
1997-09-09 0 1.330 1.330 1.340 1.100 1.360 22,180,722 28,111,923 1.2674 1.330 1.330 1.340 1.100 1.360 22,180,722 1.2674 33.00%
1997-09-08 0 1.000 1.020 1.040 0.850 1.020 3,825,600 3,459,900 0.9044 1.000 1.020 1.040 0.850 1.020 3,825,600 0.9044 19.05%
1997-09-05 0 0.840 0.840 0.850 0.750 0.960 2,820,000 2,350,500 0.8335 0.840 0.840 0.850 0.750 0.960 2,820,000 0.8335 -8.70%
1997-09-04 0 0.920 0.860 0.920 0.840 1.050 6,143,927 5,965,642 0.9710 0.920 0.860 0.920 0.840 1.050 6,143,927 0.9710 -8.00%
1997-09-03 0 1.000 1.000 1.010 0.910 1.180 8,920,160 8,975,958 1.0063 1.000 1.000 1.010 0.910 1.180 8,920,160 1.0063 12.36%
1997-09-02 0 0.890 0.820 0.890 0.600 1.080 8,195,600 6,279,516 0.7662 0.890 0.820 0.890 0.600 1.080 8,195,600 0.7662 -14.42%
1997-09-01 0 1.040 - 1.040 1.060 1.340 2,474,400 3,028,168 1.2238 1.040 - 1.040 1.060 1.340 2,474,400 1.2238 -17.46%
1997-08-29 0 1.260 1.250 1.260 1.260 1.340 6,276,160 8,168,408 1.3015 1.260 1.250 1.260 1.260 1.340 6,276,160 1.3015 -6.67%
1997-08-28 0 1.350 1.340 1.350 1.350 1.560 6,986,400 9,962,060 1.4259 1.350 1.340 1.350 1.350 1.560 6,986,400 1.4259 -10.60%
1997-08-27 0 1.510 1.480 1.510 1.430 1.640 7,007,040 10,636,817 1.5180 1.510 1.480 1.510 1.430 1.640 7,007,040 1.5180 -4.43%
1997-08-26 0 1.580 1.580 1.590 1.470 1.760 19,441,266 30,934,244 1.5912 1.580 1.580 1.590 1.470 1.760 19,441,266 1.5912 8.22%
1997-08-25 0 1.460 1.430 1.460 1.370 1.750 17,401,757 25,677,843 1.4756 1.460 1.430 1.460 1.370 1.750 17,401,757 1.4756 -17.51%
1997-08-22 1 1.770 - - - - 0 0 - 1.770 - - - - 0 - 0.00%
1997-08-21 1 1.770 1.770 1.780 1.660 1.850 37,422,003 67,232,005 1.7966 1.770 1.770 1.780 1.660 1.850 37,422,003 1.7966 12.03%
1997-08-20 0 1.580 1.560 1.580 1.250 1.600 43,452,062 59,039,474 1.3587 1.580 1.560 1.580 1.250 1.600 43,452,062 1.3587 30.58%
1997-08-19 0 1.210 1.200 1.210 1.150 1.280 14,469,489 17,472,814 1.2076 1.210 1.200 1.210 1.150 1.280 14,469,489 1.2076 0.83%
1997-08-15 0 1.200 1.190 1.200 1.160 1.310 26,962,800 33,584,380 1.2456 1.200 1.190 1.200 1.160 1.310 26,962,800 1.2456 -0.83%
1997-08-14 0 1.210 1.200 1.230 1.200 1.270 12,183,654 14,887,419 1.2219 1.210 1.200 1.230 1.200 1.270 12,183,654 1.2219 2.54%
1997-08-13 0 1.180 1.180 1.220 1.170 1.290 14,909,515 18,236,028 1.2231 1.180 1.180 1.220 1.170 1.290 14,909,515 1.2231 -0.84%
1997-08-12 0 1.190 1.180 1.190 1.080 1.250 22,496,036 26,910,500 1.1962 1.190 1.180 1.190 1.080 1.250 22,496,036 1.1962 11.21%
1997-08-11 0 1.070 1.070 1.090 1.060 1.180 12,563,652 14,192,600 1.1297 1.070 1.070 1.090 1.060 1.180 12,563,652 1.1297 -10.83%
1997-08-08 0 1.200 1.190 1.200 1.140 1.260 21,143,938 25,368,019 1.1998 1.200 1.190 1.200 1.140 1.260 21,143,938 1.1998 -5.51%
1997-08-07 0 1.270 1.250 1.270 1.230 1.440 26,951,065 36,293,007 1.3466 1.270 1.250 1.270 1.230 1.440 26,951,065 1.3466 -10.56%
1997-08-06 0 1.420 1.420 1.430 1.390 1.510 44,042,074 63,748,505 1.4474 1.420 1.420 1.430 1.390 1.510 44,042,074 1.4474 3.65%
1997-08-05 0 1.370 1.360 1.370 1.180 1.380 49,552,920 62,629,810 1.2639 1.370 1.360 1.370 1.180 1.380 49,552,920 1.2639 16.10%
1997-08-04 0 1.180 1.180 1.190 1.100 1.260 37,555,445 44,759,182 1.1918 1.180 1.180 1.190 1.100 1.260 37,555,445 1.1918 2.61%
1997-08-01 0 1.150 1.140 1.150 1.000 1.260 101,440,935 118,658,193 1.1697 1.150 1.140 1.150 1.000 1.260 101,440,935 1.1697 21.05%
1997-07-31 0 0.950 0.950 0.960 0.750 1.020 113,690,332 103,900,419 0.9139 0.950 0.950 0.960 0.750 1.020 113,690,332 0.9139 23.38%
1997-07-30 0 0.770 0.760 0.770 0.570 0.780 88,182,424 62,618,452 0.7101 0.770 0.760 0.770 0.570 0.780 88,182,424 0.7101 28.33%
1997-07-29 0 0.600 0.590 0.600 0.590 0.710 21,434,416 13,699,976 0.6392 0.600 0.590 0.600 0.590 0.710 21,434,416 0.6392 -10.45%
1997-07-28 0 0.670 0.660 0.670 0.540 0.730 96,736,444 65,186,124 0.6739 0.670 0.660 0.670 0.540 0.730 96,736,444 0.6739 31.37%
1997-07-25 0 0.510 0.510 0.520 0.440 0.510 16,321,615 7,857,561 0.4814 0.510 0.510 0.520 0.440 0.510 16,321,615 0.4814 17.24%
1997-07-24 0 0.435 0.430 0.440 0.430 0.460 3,174,863 1,380,086 0.4347 0.435 0.430 0.440 0.430 0.460 3,174,863 0.4347 -1.14%
1997-07-23 0 0.440 0.440 0.450 0.430 0.500 9,561,690 4,513,218 0.4720 0.440 0.440 0.450 0.430 0.500 9,561,690 0.4720 -9.28%
1997-07-22 0 0.485 0.480 0.490 0.440 0.490 11,421,357 5,413,139 0.4739 0.485 0.480 0.490 0.440 0.490 11,421,357 0.4739 5.43%
1997-07-21 0 0.460 0.460 0.470 0.410 0.460 4,088,800 1,818,898 0.4448 0.460 0.460 0.470 0.410 0.460 4,088,800 0.4448 9.52%
1997-07-18 0 0.420 0.410 0.420 0.410 0.430 1,650,400 687,984 0.4169 0.420 0.410 0.420 0.410 0.430 1,650,400 0.4169 2.44%
1997-07-17 0 0.410 0.400 0.430 0.410 0.490 6,288,886 2,911,304 0.4629 0.410 0.400 0.430 0.410 0.490 6,288,886 0.4629 -5.75%
1997-07-16 0 0.435 0.435 0.445 0.370 0.450 5,318,000 2,215,940 0.4167 0.435 0.435 0.445 0.370 0.450 5,318,000 0.4167 14.47%
1997-07-15 0 0.380 0.380 0.400 0.340 0.400 1,958,000 718,290 0.3668 0.380 0.380 0.400 0.340 0.400 1,958,000 0.3668 11.76%
1997-07-14 0 0.340 0.340 0.350 0.340 0.350 74,400 25,432 0.3418 0.340 0.340 0.350 0.340 0.350 74,400 0.3418 -5.56%
1997-07-11 0 0.360 0.340 0.370 - - 14,000 4,200 0.3000 0.360 0.340 0.370 - - 14,000 0.3000 0.00%
1997-07-10 0 0.360 - 0.370 - - 0 0 - 0.360 - 0.370 - - 0 - 0.00%
1997-07-09 0 0.360 - 0.360 0.350 0.360 252,000 90,300 0.3583 0.360 - 0.360 0.350 0.360 252,000 0.3583 5.88%
1997-07-08 0 0.340 0.320 0.340 0.340 0.360 315,752 109,123 0.3456 0.340 0.320 0.340 0.340 0.360 315,752 0.3456 -6.85%
1997-07-07 0 0.365 - 0.365 0.340 0.390 1,336,866 501,260 0.3750 0.365 - 0.365 0.340 0.390 1,336,866 0.3750 1.39%
1997-07-04 0 0.360 - 0.360 - - 2,400 672 0.2800 0.360 - 0.360 - - 2,400 0.2800 0.00%
1997-07-03 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1997-06-27 0 0.360 0.360 0.365 0.360 0.365 146,800 52,804 0.3597 0.360 0.360 0.365 0.360 0.365 146,800 0.3597 -5.26%
1997-06-26 0 0.380 0.370 0.380 0.365 0.380 889,200 328,910 0.3699 0.380 0.370 0.380 0.365 0.380 889,200 0.3699 4.11%
1997-06-25 0 0.365 0.365 0.380 0.340 0.370 1,212,138 432,331 0.3567 0.365 0.365 0.380 0.340 0.370 1,212,138 0.3567 -1.35%
1997-06-24 0 0.370 0.350 0.370 0.370 0.380 200,000 75,000 0.3750 0.370 0.350 0.370 0.370 0.380 200,000 0.3750 0.00%
1997-06-23 0 0.370 0.370 0.380 0.370 0.380 802,000 301,800 0.3763 0.370 0.370 0.380 0.370 0.380 802,000 0.3763 -5.13%
1997-06-20 0 0.390 0.385 0.395 0.385 0.395 286,400 109,282 0.3816 0.390 0.385 0.395 0.385 0.395 286,400 0.3816 0.00%
1997-06-19 0 0.390 0.390 0.400 0.385 0.390 396,000 153,720 0.3882 0.390 0.390 0.400 0.385 0.390 396,000 0.3882 1.30%
1997-06-18 0 0.385 0.385 - 0.375 0.385 895,587 340,888 0.3806 0.385 0.385 - 0.375 0.385 895,587 0.3806 1.32%
1997-06-17 0 0.380 0.380 0.385 0.380 0.385 950,000 364,000 0.3832 0.380 0.380 0.385 0.380 0.385 950,000 0.3832 -2.56%
1997-06-16 0 0.390 0.390 0.400 0.380 0.400 1,030,800 405,456 0.3933 0.390 0.390 0.400 0.380 0.400 1,030,800 0.3933 5.41%
1997-06-13 0 0.370 0.370 0.375 0.350 0.375 1,553,355 562,657 0.3622 0.370 0.370 0.375 0.350 0.375 1,553,355 0.3622 0.00%
1997-06-12 0 0.370 0.370 0.400 0.360 0.390 1,120,000 411,900 0.3678 0.370 0.370 0.400 0.360 0.390 1,120,000 0.3678 -5.13%
1997-06-11 0 0.390 0.390 0.410 0.380 0.410 934,000 371,300 0.3975 0.390 0.390 0.410 0.380 0.410 934,000 0.3975 -2.50%
1997-06-10 0 0.400 0.400 0.410 0.400 0.435 1,056,193 446,310 0.4226 0.400 0.400 0.410 0.400 0.435 1,056,193 0.4226 -6.98%
1997-06-06 0 0.430 0.430 0.440 0.430 0.450 1,614,079 705,787 0.4373 0.430 0.430 0.440 0.430 0.450 1,614,079 0.4373 -4.44%
1997-06-05 0 0.450 0.450 0.460 0.450 0.460 655,595 296,205 0.4518 0.450 0.450 0.460 0.450 0.460 655,595 0.4518 2.27%
1997-06-04 0 0.440 0.440 0.460 0.440 0.450 2,036,028 906,600 0.4453 0.440 0.440 0.460 0.440 0.450 2,036,028 0.4453 -2.22%
1997-06-03 0 0.450 0.450 0.460 0.450 0.465 1,779,517 810,146 0.4553 0.450 0.450 0.460 0.450 0.465 1,779,517 0.4553 -4.26%
1997-06-02 0 0.470 0.465 0.470 0.450 0.475 2,104,800 962,270 0.4572 0.470 0.465 0.470 0.450 0.475 2,104,800 0.4572 2.17%
1997-05-30 0 0.460 0.460 0.470 0.460 0.470 1,104,000 512,100 0.4639 0.460 0.460 0.470 0.460 0.470 1,104,000 0.4639 -2.13%
1997-05-29 0 0.470 0.465 0.470 0.450 0.470 1,470,730 674,019 0.4583 0.470 0.465 0.470 0.450 0.470 1,470,730 0.4583 2.17%
1997-05-28 0 0.460 0.460 0.465 0.460 0.490 2,201,600 1,048,048 0.4760 0.460 0.460 0.465 0.460 0.490 2,201,600 0.4760 -3.16%
1997-05-27 0 0.475 0.470 0.480 0.450 0.500 4,622,400 2,221,748 0.4806 0.475 0.470 0.480 0.450 0.500 4,622,400 0.4806 3.26%
1997-05-26 0 0.460 0.460 0.465 0.460 0.475 1,930,000 892,600 0.4625 0.460 0.460 0.465 0.460 0.475 1,930,000 0.4625 -2.13%
1997-05-23 0 0.470 0.460 0.475 0.465 0.470 1,582,000 741,050 0.4684 0.470 0.460 0.475 0.465 0.470 1,582,000 0.4684 3.30%
1997-05-22 0 0.455 0.455 0.480 0.455 0.490 2,178,663 1,034,133 0.4747 0.455 0.455 0.480 0.455 0.490 2,178,663 0.4747 -3.19%
1997-05-21 0 0.470 0.470 0.475 0.470 0.500 4,623,413 2,231,018 0.4825 0.470 0.470 0.475 0.470 0.500 4,623,413 0.4825 2.17%
1997-05-20 0 0.460 0.455 0.465 0.450 0.460 1,987,600 902,010 0.4538 0.460 0.455 0.465 0.450 0.460 1,987,600 0.4538 2.22%
1997-05-19 0 0.450 0.450 0.460 0.450 0.475 5,626,400 2,598,360 0.4618 0.450 0.450 0.460 0.450 0.475 5,626,400 0.4618 -1.10%
1997-05-16 0 0.455 0.450 0.455 0.455 0.480 5,693,600 2,627,798 0.4615 0.455 0.450 0.455 0.455 0.480 5,693,600 0.4615 -3.19%
1997-05-15 0 0.470 0.470 0.490 0.470 0.530 2,619,797 1,297,024 0.4951 0.470 0.470 0.490 0.470 0.530 2,619,797 0.4951 -7.84%
1997-05-14 0 0.510 0.510 0.520 0.495 0.510 2,289,677 1,155,596 0.5047 0.510 0.510 0.520 0.495 0.510 2,289,677 0.5047 2.00%
1997-05-13 0 0.500 0.500 0.510 0.500 0.530 3,036,014 1,562,538 0.5147 0.500 0.500 0.510 0.500 0.530 3,036,014 0.5147 -5.66%
1997-05-12 0 0.530 0.520 0.530 0.520 0.550 6,592,400 3,534,328 0.5361 0.530 0.520 0.530 0.520 0.550 6,592,400 0.5361 1.92%
1997-05-09 0 0.520 0.520 0.530 0.510 0.560 16,531,294 8,882,966 0.5373 0.520 0.520 0.530 0.510 0.560 16,531,294 0.5373 5.05%
1997-05-08 0 0.495 0.495 0.500 0.450 0.500 3,869,000 1,862,848 0.4815 0.495 0.495 0.500 0.450 0.500 3,869,000 0.4815 10.00%
1997-05-07 0 0.450 0.430 0.460 0.450 0.470 1,753,600 802,020 0.4574 0.450 0.430 0.460 0.450 0.470 1,753,600 0.4574 -3.23%
1997-05-06 0 0.465 0.455 0.470 0.460 0.475 1,840,000 853,820 0.4640 0.465 0.455 0.470 0.460 0.475 1,840,000 0.4640 -3.12%
1997-05-05 0 0.480 0.470 0.480 0.470 0.500 2,246,255 1,081,327 0.4814 0.480 0.470 0.480 0.470 0.500 2,246,255 0.4814 0.00%
1997-05-02 0 0.480 0.475 0.480 0.470 0.500 3,204,318 1,532,750 0.4783 0.480 0.475 0.480 0.470 0.500 3,204,318 0.4783 -2.04%
1997-05-01 0 0.490 0.490 0.500 0.470 0.520 4,605,600 2,269,744 0.4928 0.490 0.490 0.500 0.470 0.520 4,605,600 0.4928 8.89%
1997-04-30 0 0.450 0.440 0.455 0.430 0.460 1,397,146 629,998 0.4509 0.450 0.440 0.455 0.430 0.460 1,397,146 0.4509 2.27%
1997-04-29 0 0.440 0.430 0.445 0.430 0.440 548,188 238,947 0.4359 0.440 0.430 0.445 0.430 0.440 548,188 0.4359 0.00%
1997-04-28 0 0.440 0.430 0.440 0.435 0.460 1,406,511 629,818 0.4478 0.440 0.430 0.440 0.435 0.460 1,406,511 0.4478 -3.30%
1997-04-25 0 0.455 0.450 0.470 0.440 0.480 1,062,800 491,166 0.4621 0.455 0.450 0.470 0.440 0.480 1,062,800 0.4621 -3.19%
1997-04-24 0 0.470 0.470 0.480 0.460 0.485 1,419,907 673,258 0.4742 0.470 0.470 0.480 0.460 0.485 1,419,907 0.4742 -2.08%
1997-04-23 0 0.480 0.470 0.495 0.480 0.490 1,590,800 768,026 0.4828 0.480 0.470 0.495 0.480 0.490 1,590,800 0.4828 1.05%
1997-04-22 0 0.475 0.475 0.490 0.475 0.530 5,364,250 2,700,433 0.5034 0.475 0.475 0.490 0.475 0.530 5,364,250 0.5034 -5.00%
1997-04-21 0 0.500 0.495 0.500 0.440 0.500 4,414,800 2,075,418 0.4701 0.500 0.495 0.500 0.440 0.500 4,414,800 0.4701 14.94%
1997-04-18 0 0.435 0.435 0.440 0.420 0.450 1,738,000 759,170 0.4368 0.435 0.435 0.440 0.420 0.450 1,738,000 0.4368 4.82%
1997-04-17 0 0.415 0.410 0.415 0.410 0.420 1,020,400 418,790 0.4104 0.415 0.410 0.415 0.410 0.420 1,020,400 0.4104 -3.49%
1997-04-16 0 0.430 0.420 0.430 0.410 0.430 318,400 134,308 0.4218 0.430 0.420 0.430 0.410 0.430 318,400 0.4218 4.88%
1997-04-15 0 0.410 0.410 0.430 0.410 0.420 610,000 251,800 0.4128 0.410 0.410 0.430 0.410 0.420 610,000 0.4128 -4.65%
1997-04-14 0 0.430 0.400 0.435 0.415 0.430 186,000 78,060 0.4197 0.430 0.400 0.435 0.415 0.430 186,000 0.4197 -1.15%
1997-04-11 0 0.435 0.430 0.440 0.430 0.440 918,605 399,466 0.4349 0.435 0.430 0.440 0.430 0.440 918,605 0.4349 2.35%
1997-04-10 0 0.425 0.425 0.430 0.420 0.430 484,800 204,730 0.4223 0.425 0.425 0.430 0.420 0.430 484,800 0.4223 -1.16%
1997-04-09 0 0.430 0.420 0.450 0.410 0.430 422,000 179,700 0.4258 0.430 0.420 0.450 0.410 0.430 422,000 0.4258 2.38%
1997-04-08 0 0.420 0.420 0.430 0.400 0.430 1,040,000 431,200 0.4146 0.420 0.420 0.430 0.400 0.430 1,040,000 0.4146 7.69%
1997-04-07 0 0.390 0.390 0.400 0.390 0.400 284,800 111,420 0.3912 0.390 0.390 0.400 0.390 0.400 284,800 0.3912 -2.50%
1997-04-04 0 0.400 0.390 0.415 0.390 0.400 550,000 218,400 0.3971 0.400 0.390 0.415 0.390 0.400 550,000 0.3971 -4.76%
1997-04-03 0 0.420 - 0.420 0.420 0.430 180,000 77,200 0.4289 0.420 - 0.420 0.420 0.430 180,000 0.4289 -5.62%
1997-04-02 0 0.445 0.440 0.445 0.430 0.455 254,800 112,562 0.4418 0.445 0.440 0.445 0.430 0.455 254,800 0.4418 3.49%
1997-04-01 0 0.430 0.420 0.445 0.400 0.430 241,556 100,892 0.4177 0.430 0.420 0.445 0.400 0.430 241,556 0.4177 -4.44%
1997-03-27 0 0.450 0.450 0.465 0.450 0.490 830,000 381,350 0.4595 0.450 0.450 0.465 0.450 0.490 830,000 0.4595 -5.26%
1997-03-26 0 0.475 0.475 0.480 0.475 0.490 1,048,400 499,098 0.4761 0.475 0.475 0.480 0.475 0.490 1,048,400 0.4761 4.40%
1997-03-25 0 0.455 0.450 0.455 0.450 0.470 1,879,163 863,748 0.4596 0.455 0.450 0.455 0.450 0.470 1,879,163 0.4596 -6.19%
1997-03-24 0 0.485 0.485 0.490 0.475 0.510 910,800 440,686 0.4838 0.485 0.485 0.490 0.475 0.510 910,800 0.4838 -1.02%
1997-03-21 0 0.490 0.490 0.495 0.480 0.500 2,590,814 1,272,588 0.4912 0.490 0.490 0.495 0.480 0.500 2,590,814 0.4912 2.08%
1997-03-20 0 0.480 0.470 0.495 0.480 0.530 2,907,600 1,440,082 0.4953 0.480 0.470 0.495 0.480 0.530 2,907,600 0.4953 -7.69%
1997-03-19 0 0.520 0.520 0.530 0.510 0.520 2,430,800 1,257,560 0.5173 0.520 0.520 0.530 0.510 0.520 2,430,800 0.5173 0.00%
1997-03-18 0 0.520 0.510 0.520 0.520 0.540 3,006,557 1,582,347 0.5263 0.520 0.510 0.520 0.520 0.540 3,006,557 0.5263 -3.70%
1997-03-17 0 0.540 0.540 0.550 0.520 0.560 5,689,200 3,079,336 0.5413 0.540 0.540 0.550 0.520 0.560 5,689,200 0.5413 3.85%
1997-03-14 0 0.520 0.510 0.520 0.480 0.530 4,063,612 2,102,674 0.5174 0.520 0.510 0.520 0.480 0.530 4,063,612 0.5174 0.00%
1997-03-13 0 0.520 0.520 0.530 0.500 0.570 4,968,225 2,685,910 0.5406 0.520 0.520 0.530 0.500 0.570 4,968,225 0.5406 4.00%
1997-03-12 0 0.500 0.500 0.510 0.490 0.520 4,265,600 2,170,250 0.5088 0.500 0.500 0.510 0.490 0.520 4,265,600 0.5088 -3.85%
1997-03-11 0 0.520 0.510 0.530 0.510 0.580 5,950,200 3,234,630 0.5436 0.520 0.510 0.530 0.510 0.580 5,950,200 0.5436 -8.77%
1997-03-10 0 0.570 0.570 0.580 0.560 0.600 12,251,200 7,091,424 0.5788 0.570 0.570 0.580 0.560 0.600 12,251,200 0.5788 0.00%
1997-03-07 0 0.570 0.560 0.570 0.560 0.610 33,244,079 19,368,556 0.5826 0.570 0.560 0.570 0.560 0.610 33,244,079 0.5826 5.56%
1997-03-06 0 0.540 0.530 0.540 0.460 0.550 15,731,239 8,122,734 0.5163 0.540 0.530 0.540 0.460 0.550 15,731,239 0.5163 17.39%
1997-03-05 0 0.460 0.460 0.470 0.460 0.470 1,271,200 583,160 0.4587 0.460 0.460 0.470 0.460 0.470 1,271,200 0.4587 -2.13%
1997-03-04 0 0.470 0.470 0.480 0.470 0.495 3,224,400 1,553,592 0.4818 0.470 0.470 0.480 0.470 0.495 3,224,400 0.4818 -3.09%
1997-03-03 0 0.485 0.485 0.490 0.475 0.500 6,751,600 3,317,818 0.4914 0.485 0.485 0.490 0.475 0.500 6,751,600 0.4914 4.30%
1997-02-28 0 0.465 0.455 0.470 0.440 0.470 2,413,599 1,089,900 0.4516 0.465 0.455 0.470 0.440 0.470 2,413,599 0.4516 5.68%
1997-02-27 0 0.440 0.435 0.450 0.435 0.475 5,159,502 2,382,598 0.4618 0.440 0.435 0.450 0.435 0.475 5,159,502 0.4618 -7.37%
1997-02-26 0 0.475 0.470 0.475 0.460 0.500 3,593,155 1,739,716 0.4842 0.475 0.470 0.475 0.460 0.500 3,593,155 0.4842 -4.04%
1997-02-25 0 0.495 0.490 0.500 0.450 0.510 9,883,187 4,850,585 0.4908 0.495 0.490 0.500 0.450 0.510 9,883,187 0.4908 5.32%
1997-02-24 0 0.470 0.470 0.475 0.420 0.475 6,313,840 2,847,924 0.4511 0.470 0.470 0.475 0.420 0.475 6,313,840 0.4511 8.05%
1997-02-21 0 0.435 0.430 0.440 0.410 0.435 2,483,400 1,051,430 0.4234 0.435 0.430 0.440 0.410 0.435 2,483,400 0.4234 6.10%
1997-02-20 0 0.410 0.410 0.415 0.390 0.425 3,684,866 1,520,933 0.4128 0.410 0.410 0.415 0.390 0.425 3,684,866 0.4128 -2.38%
1997-02-19 0 0.420 0.410 0.420 0.360 0.430 5,272,896 2,150,405 0.4078 0.420 0.410 0.420 0.360 0.430 5,272,896 0.4078 13.51%
1997-02-18 0 0.370 0.370 0.380 0.360 0.385 1,748,721 656,996 0.3757 0.370 0.370 0.380 0.360 0.385 1,748,721 0.3757 -3.90%
1997-02-17 0 0.385 0.385 0.400 0.380 0.410 1,934,236 747,655 0.3865 0.385 0.385 0.400 0.380 0.410 1,934,236 0.3865 -3.75%
1997-02-14 0 0.400 0.395 0.415 0.390 0.420 2,290,865 917,561 0.4005 0.400 0.395 0.415 0.390 0.420 2,290,865 0.4005 -6.98%
1997-02-13 0 0.430 0.420 0.445 0.420 0.465 1,195,319 530,206 0.4436 0.430 0.420 0.445 0.420 0.465 1,195,319 0.4436 0.00%
1997-02-12 0 0.430 0.410 0.430 0.410 0.430 379,800 158,730 0.4179 0.430 0.410 0.430 0.410 0.430 379,800 0.4179 0.00%
1997-02-11 0 0.430 0.430 0.450 0.430 0.435 493,200 212,070 0.4300 0.430 0.430 0.450 0.430 0.435 493,200 0.4300 -3.37%
1997-02-10 0 0.445 0.440 0.455 0.435 0.460 437,309 192,081 0.4392 0.445 0.440 0.455 0.435 0.460 437,309 0.4392 -5.32%
1997-02-05 0 0.470 0.460 0.470 0.430 0.480 1,056,000 480,940 0.4554 0.470 0.460 0.470 0.430 0.480 1,056,000 0.4554 -4.08%
1997-02-04 0 0.490 0.450 0.490 0.410 0.490 1,068,000 473,462 0.4433 0.490 0.450 0.490 0.410 0.490 1,068,000 0.4433 16.67%
1997-02-03 0 0.420 0.420 0.435 0.415 0.455 986,927 418,434 0.4240 0.420 0.420 0.435 0.415 0.455 986,927 0.4240 -6.67%
1997-01-31 0 0.450 0.450 0.460 0.450 0.480 2,671,007 1,244,946 0.4661 0.450 0.450 0.460 0.450 0.480 2,671,007 0.4661 -2.17%
1997-01-30 0 0.460 0.450 0.470 0.450 0.495 2,002,567 949,925 0.4744 0.460 0.450 0.470 0.450 0.495 2,002,567 0.4744 -5.15%
1997-01-29 0 0.485 0.480 0.490 0.470 0.500 1,737,512 839,135 0.4830 0.485 0.480 0.490 0.470 0.500 1,737,512 0.4830 -3.00%
1997-01-28 0 0.500 0.500 0.510 0.490 0.510 1,935,200 962,256 0.4972 0.500 0.500 0.510 0.490 0.510 1,935,200 0.4972 0.00%
1997-01-27 0 0.500 0.500 0.510 0.495 0.520 1,591,282 803,422 0.5049 0.500 0.500 0.510 0.495 0.520 1,591,282 0.5049 -1.96%
1997-01-24 0 0.510 0.500 0.510 0.490 0.530 3,985,200 2,054,780 0.5156 0.510 0.500 0.510 0.490 0.530 3,985,200 0.5156 0.00%
1997-01-23 0 0.510 0.500 0.510 0.510 0.560 9,390,800 4,970,140 0.5293 0.510 0.500 0.510 0.510 0.560 9,390,800 0.5293 -8.93%
1997-01-22 0 0.560 0.550 0.560 0.550 0.580 4,538,104 2,566,699 0.5656 0.560 0.550 0.560 0.550 0.580 4,538,104 0.5656 0.00%
1997-01-21 0 0.560 0.550 0.560 0.550 0.570 2,164,708 1,214,078 0.5609 0.560 0.550 0.560 0.550 0.570 2,164,708 0.5609 -1.75%
1997-01-20 0 0.570 0.570 0.580 0.550 0.590 5,767,225 3,247,489 0.5631 0.570 0.570 0.580 0.550 0.590 5,767,225 0.5631 -1.72%
1997-01-17 0 0.580 0.570 0.580 0.560 0.620 8,898,000 5,197,840 0.5842 0.580 0.570 0.580 0.560 0.620 8,898,000 0.5842 -3.33%
1997-01-16 0 0.600 0.590 0.610 0.590 0.660 14,087,188 8,679,457 0.6161 0.600 0.590 0.610 0.590 0.660 14,087,188 0.6161 -1.64%
1997-01-15 0 0.610 0.600 0.610 0.560 0.640 22,233,687 13,262,003 0.5965 0.610 0.600 0.610 0.560 0.640 22,233,687 0.5965 12.96%
1997-01-14 0 0.540 0.540 0.550 0.540 0.570 8,498,845 4,657,066 0.5480 0.540 0.540 0.550 0.540 0.570 8,498,845 0.5480 -3.57%
1997-01-13 0 0.560 0.550 0.570 0.550 0.600 10,141,838 5,716,711 0.5637 0.560 0.550 0.570 0.550 0.600 10,141,838 0.5637 -5.08%
1997-01-10 0 0.590 0.590 0.600 0.570 0.630 20,232,831 12,298,888 0.6079 0.590 0.590 0.600 0.570 0.630 20,232,831 0.6079 1.72%
1997-01-09 0 0.580 0.570 0.590 0.520 0.580 21,875,669 12,168,000 0.5562 0.580 0.570 0.590 0.520 0.580 21,875,669 0.5562 3.57%
1997-01-08 0 0.560 0.570 0.580 0.550 0.680 28,468,445 17,756,317 0.6237 0.560 0.570 0.580 0.550 0.680 28,468,445 0.6237 -15.15%
1997-01-07 0 0.660 0.640 0.650 0.570 0.800 55,678,267 39,433,295 0.7082 0.660 0.640 0.650 0.570 0.800 55,678,267 0.7082

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top