Minmetals Land Limited: Wrnt due 1997-08-29

Exchange Code Listed Last trade Delisted
HK Main 01126  1994-09-01  1997-08-26  1997-09-01
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
1997-08-29 1 3.600 - - - - 0 0 - 3.600 - - - - 0 - 0.00%
1997-08-28 1 3.600 - - - - 0 0 - 3.600 - - - - 0 - 0.00%
1997-08-27 1 3.600 - - - - 0 0 - 3.600 - - - - 0 - 0.00%
1997-08-26 0 3.600 - 3.600 3.600 4.000 444,150 1,697,579 3.8221 3.600 - 3.600 3.600 4.000 444,150 3.8221 -10.00%
1997-08-25 0 4.000 3.900 4.200 3.550 4.150 286,439 1,093,356 3.8171 4.000 3.900 4.200 3.550 4.150 286,439 3.8171 12.68%
1997-08-22 0 3.550 3.550 3.775 3.500 3.800 286,362 1,012,638 3.5362 3.550 3.550 3.775 3.500 3.800 286,362 3.5362 2.90%
1997-08-21 0 3.450 - 3.600 3.300 3.600 157,242 536,570 3.4124 3.450 - 3.600 3.300 3.600 157,242 3.4124 4.55%
1997-08-20 0 3.300 3.300 3.500 3.200 3.400 304,350 979,114 3.2171 3.300 3.300 3.500 3.200 3.400 304,350 3.2171 3.12%
1997-08-19 0 3.200 - 3.350 3.200 3.600 131,014 442,424 3.3769 3.200 - 3.350 3.200 3.600 131,014 3.3769 -18.99%
1997-08-15 0 3.950 - 3.950 4.000 4.000 41,207 154,040 3.7382 3.950 - 3.950 4.000 4.000 41,207 3.7382 -1.25%
1997-08-14 0 4.000 3.650 4.100 3.750 4.200 164,295 633,709 3.8571 4.000 3.650 4.100 3.750 4.200 164,295 3.8571 25.00%
1997-08-13 0 3.200 3.100 - 3.050 3.200 71,427 216,426 3.0300 3.200 3.100 - 3.050 3.200 71,427 3.0300 3.23%
1997-08-12 0 3.100 2.950 3.200 3.000 3.200 410,325 1,287,650 3.1381 3.100 2.950 3.200 3.000 3.200 410,325 3.1381 -3.13%
1997-08-11 0 3.200 3.000 3.200 - - 3,300 9,750 2.9545 3.200 3.000 3.200 - - 3,300 2.9545 -8.57%
1997-08-08 0 3.500 - 3.500 - - 18,500 57,350 3.1000 3.500 - 3.500 - - 18,500 3.1000 0.00%
1997-08-07 0 3.500 - 3.500 - - 2,600 7,800 3.0000 3.500 - 3.500 - - 2,600 3.0000 -1.41%
1997-08-06 0 3.550 - 3.600 - - 6,000 18,000 3.0000 3.550 - 3.600 - - 6,000 3.0000 0.00%
1997-08-05 0 3.550 - 3.625 - - 3,930 13,242 3.3695 3.550 - 3.625 - - 3,930 3.3695 0.00%
1997-08-04 0 3.550 - 3.600 3.550 3.650 138,610 497,013 3.5857 3.550 - 3.600 3.550 3.650 138,610 3.5857 -1.39%
1997-08-01 0 3.600 3.450 3.650 3.200 3.600 361,350 1,225,960 3.3927 3.600 3.450 3.650 3.200 3.600 361,350 3.3927 12.50%
1997-07-31 0 3.200 3.150 3.250 3.200 3.300 283,800 920,350 3.2430 3.200 3.150 3.250 3.200 3.300 283,800 3.2430 3.23%
1997-07-30 0 3.100 3.050 3.100 3.050 3.125 143,950 442,590 3.0746 3.100 3.050 3.100 3.050 3.125 143,950 3.0746 2.48%
1997-07-29 0 3.025 - 3.050 - - 3,053 8,088 2.6492 3.025 - 3.050 - - 3,053 2.6492 0.00%
1997-07-28 0 3.025 - 3.125 3.025 3.025 36,000 108,900 3.0250 3.025 - 3.125 3.025 3.025 36,000 3.0250 -3.20%
1997-07-25 0 3.125 3.025 - 3.100 3.125 50,076 155,213 3.0995 3.125 3.025 - 3.100 3.125 50,076 3.0995 2.46%
1997-07-24 0 3.050 3.000 3.100 2.950 3.100 334,015 1,008,641 3.0197 3.050 3.000 3.100 2.950 3.100 334,015 3.0197 10.91%
1997-07-23 0 2.750 2.750 2.800 2.725 2.750 174,000 475,000 2.7299 2.750 2.750 2.800 2.725 2.750 174,000 2.7299 0.92%
1997-07-22 0 2.725 2.700 2.850 2.725 2.725 13,000 35,288 2.7145 2.725 2.700 2.850 2.725 2.725 13,000 2.7145 -6.03%
1997-07-21 0 2.900 2.875 2.975 2.850 2.950 258,692 752,134 2.9074 2.900 2.875 2.975 2.850 2.950 258,692 2.9074 0.00%
1997-07-18 0 2.900 - 2.975 2.900 3.000 60,296 174,837 2.8996 2.900 - 2.975 2.900 3.000 60,296 2.8996 -2.52%
1997-07-17 0 2.975 - 2.975 2.900 2.975 25,300 74,000 2.9249 2.975 - 2.975 2.900 2.975 25,300 2.9249 2.59%
1997-07-16 0 2.900 2.900 3.200 2.900 3.100 219,750 660,600 3.0061 2.900 2.900 3.200 2.900 3.100 219,750 3.0061 -9.37%
1997-07-15 0 3.200 3.200 3.300 3.000 3.200 121,150 372,370 3.0736 3.200 3.200 3.300 3.000 3.200 121,150 3.0736 4.92%
1997-07-14 0 3.050 3.000 3.150 3.050 3.275 199,700 629,230 3.1509 3.050 3.000 3.150 3.050 3.275 199,700 3.1509 -6.15%
1997-07-11 0 3.250 - 3.250 3.200 3.300 122,382 394,667 3.2249 3.250 - 3.250 3.200 3.300 122,382 3.2249 4.84%
1997-07-10 0 3.100 2.800 3.200 2.675 3.150 725,600 2,075,398 2.8603 3.100 2.800 3.200 2.675 3.150 725,600 2.8603 2.48%
1997-07-09 0 3.025 - 3.025 3.025 3.300 401,700 1,270,900 3.1638 3.025 - 3.025 3.025 3.300 401,700 3.1638 -8.33%
1997-07-08 0 3.300 3.250 3.350 3.150 3.900 1,258,480 4,306,597 3.4221 3.300 3.250 3.350 3.150 3.900 1,258,480 3.4221 -15.38%
1997-07-07 0 3.900 3.750 3.900 3.750 4.425 2,063,450 8,291,485 4.0183 3.900 3.750 3.900 3.750 4.425 2,063,450 4.0183 6.85%
1997-07-04 0 3.650 3.600 3.675 2.250 3.700 2,740,780 8,159,468 2.9771 3.650 3.600 3.675 2.250 3.700 2,740,780 2.9771 73.81%
1997-07-03 0 2.100 1.910 2.150 1.850 2.200 665,707 1,337,369 2.0089 2.100 1.910 2.150 1.850 2.200 665,707 2.0089 13.51%
1997-06-27 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
1997-06-26 0 1.850 - 1.850 1.850 1.850 25,237 46,503 1.8427 1.850 - 1.850 1.850 1.850 25,237 1.8427 -0.54%
1997-06-25 0 1.860 - 1.860 1.810 1.930 252,000 469,200 1.8619 1.860 - 1.860 1.810 1.930 252,000 1.8619 0.54%
1997-06-24 0 1.850 - 1.850 1.850 1.850 111,600 197,380 1.7686 1.850 - 1.850 1.850 1.850 111,600 1.7686 -1.60%
1997-06-23 0 1.880 - 1.880 - - 15,250 26,980 1.7692 1.880 - 1.880 - - 15,250 1.7692 -5.53%
1997-06-20 0 1.990 - 1.990 - - 1,200 2,400 2.0000 1.990 - 1.990 - - 1,200 2.0000 -0.50%
1997-06-19 0 2.000 - 2.000 2.000 2.050 255,050 513,670 2.0140 2.000 - 2.000 2.000 2.050 255,050 2.0140 0.00%
1997-06-18 0 2.000 - 2.000 2.000 2.000 64,250 128,075 1.9934 2.000 - 2.000 2.000 2.000 64,250 1.9934 -4.76%
1997-06-17 0 2.100 - 2.100 2.150 2.175 74,538 160,522 2.1536 2.100 - 2.100 2.150 2.175 74,538 2.1536 -3.45%
1997-06-16 0 2.175 2.150 2.200 1.900 2.200 1,158,596 2,364,373 2.0407 2.175 2.150 2.200 1.900 2.200 1,158,596 2.0407 11.54%
1997-06-13 0 1.950 - 1.960 1.950 1.960 60,000 117,360 1.9560 1.950 - 1.960 1.950 1.960 60,000 1.9560 -1.52%
1997-06-12 0 1.980 - 1.980 - - 9,600 19,400 2.0208 1.980 - 1.980 - - 9,600 2.0208 -10.00%
1997-06-11 0 2.200 - 2.200 2.150 2.275 48,000 106,200 2.2125 2.200 - 2.200 2.150 2.275 48,000 2.2125 -3.30%
1997-06-10 0 2.275 2.175 2.425 2.275 2.525 284,269 677,105 2.3819 2.275 2.175 2.425 2.275 2.525 284,269 2.3819 -13.33%
1997-06-06 0 2.625 2.550 2.675 2.625 2.700 160,250 429,650 2.6811 2.625 2.550 2.675 2.625 2.700 160,250 2.6811 -3.67%
1997-06-05 0 2.725 2.675 2.750 2.550 2.775 456,200 1,221,770 2.6781 2.725 2.675 2.750 2.550 2.775 456,200 2.6781 5.83%
1997-06-04 0 2.575 2.525 2.650 2.550 2.750 303,200 798,420 2.6333 2.575 2.525 2.650 2.550 2.750 303,200 2.6333 -4.63%
1997-06-03 0 2.700 2.575 2.700 2.650 2.875 396,538 1,072,999 2.7059 2.700 2.575 2.700 2.650 2.875 396,538 2.7059 -6.09%
1997-06-02 0 2.875 - 2.875 2.900 2.900 121,750 352,550 2.8957 2.875 - 2.875 2.900 2.900 121,750 2.8957 -0.86%
1997-05-30 0 2.900 - 2.900 2.900 2.900 12,519 36,098 2.8835 2.900 - 2.900 2.900 2.900 12,519 2.8835 -1.69%
1997-05-29 0 2.950 2.700 2.950 2.800 2.950 206,250 584,250 2.8327 2.950 2.700 2.950 2.800 2.950 206,250 2.8327 3.51%
1997-05-28 0 2.850 2.850 2.875 2.850 3.025 152,650 441,750 2.8939 2.850 2.850 2.875 2.850 3.025 152,650 2.8939 -5.79%
1997-05-27 0 3.025 3.000 3.025 3.025 3.250 295,600 925,100 3.1296 3.025 3.000 3.025 3.025 3.250 295,600 3.1296 -6.92%
1997-05-26 0 3.250 3.250 3.325 3.225 3.500 1,190,488 3,981,734 3.3446 3.250 3.250 3.325 3.225 3.500 1,190,488 3.3446 0.00%
1997-05-23 0 3.250 3.250 3.300 2.900 3.300 1,397,092 4,261,039 3.0499 3.250 3.250 3.300 2.900 3.300 1,397,092 3.0499 12.07%
1997-05-22 0 2.900 2.750 2.900 2.800 3.075 1,034,238 3,079,013 2.9771 2.900 2.750 2.900 2.800 3.075 1,034,238 2.9771 3.57%
1997-05-21 0 2.800 2.700 2.900 2.750 2.800 213,250 587,588 2.7554 2.800 2.700 2.900 2.750 2.800 213,250 2.7554 1.82%
1997-05-20 0 2.750 2.750 2.800 2.700 2.750 188,530 512,349 2.7176 2.750 2.750 2.800 2.700 2.750 188,530 2.7176 5.77%
1997-05-19 0 2.600 2.525 2.650 2.600 2.650 124,000 326,000 2.6290 2.600 2.525 2.650 2.600 2.650 124,000 2.6290 0.00%
1997-05-16 0 2.600 2.525 2.600 2.600 2.600 129,530 335,060 2.5867 2.600 2.525 2.600 2.600 2.600 129,530 2.5867 -3.70%
1997-05-15 0 2.700 2.500 2.700 2.600 2.800 292,750 802,070 2.7398 2.700 2.500 2.700 2.600 2.800 292,750 2.7398 -3.57%
1997-05-14 0 2.800 2.800 2.850 2.800 2.900 329,380 930,188 2.8241 2.800 2.800 2.850 2.800 2.900 329,380 2.8241 -3.45%
1997-05-13 0 2.900 - 2.900 2.900 3.000 588,700 1,737,930 2.9521 2.900 - 2.900 2.900 3.000 588,700 2.9521 -0.85%
1997-05-12 0 2.925 2.875 3.000 2.750 3.050 1,734,745 4,977,188 2.8691 2.925 2.875 3.000 2.750 3.050 1,734,745 2.8691 7.34%
1997-05-09 0 2.725 2.700 2.750 2.725 2.900 198,069 546,074 2.7570 2.725 2.700 2.750 2.725 2.900 198,069 2.7570 -4.39%
1997-05-08 0 2.850 2.725 2.875 2.675 2.900 267,000 743,780 2.7857 2.850 2.725 2.875 2.675 2.900 267,000 2.7857 5.56%
1997-05-07 0 2.700 2.675 2.725 2.625 2.700 675,600 1,809,540 2.6784 2.700 2.675 2.725 2.625 2.700 675,600 2.6784 0.93%
1997-05-06 0 2.675 2.650 2.700 2.600 2.825 401,415 1,083,511 2.6992 2.675 2.650 2.700 2.600 2.825 401,415 2.6992 3.88%
1997-05-05 0 2.575 2.575 2.600 2.575 2.650 154,000 397,900 2.5838 2.575 2.575 2.600 2.575 2.650 154,000 2.5838 -3.74%
1997-05-02 0 2.675 2.650 2.675 2.650 2.750 249,000 668,520 2.6848 2.675 2.650 2.675 2.650 2.750 249,000 2.6848 0.94%
1997-05-01 0 2.650 2.600 2.675 2.550 2.675 748,000 1,943,900 2.5988 2.650 2.600 2.675 2.550 2.675 748,000 2.5988 0.95%
1997-04-30 0 2.625 2.600 2.650 2.600 2.675 556,250 1,464,325 2.6325 2.625 2.600 2.650 2.600 2.675 556,250 2.6325 -0.94%
1997-04-29 0 2.650 2.600 2.650 2.450 2.725 1,384,800 3,636,040 2.6257 2.650 2.600 2.650 2.450 2.725 1,384,800 2.6257 -3.64%
1997-04-28 0 2.750 2.725 2.800 2.650 3.100 3,436,669 9,919,153 2.8863 2.750 2.725 2.800 2.650 3.100 3,436,669 2.8863 6.80%
1997-04-25 0 2.575 2.575 2.600 2.400 2.650 2,258,000 5,688,760 2.5194 2.575 2.575 2.600 2.400 2.650 2,258,000 2.5194 9.57%
1997-04-24 0 2.350 2.300 2.350 2.250 2.425 846,253 1,972,856 2.3313 2.350 2.300 2.350 2.250 2.425 846,253 2.3313 5.62%
1997-04-23 0 2.225 2.200 2.250 2.150 2.350 1,241,972 2,816,255 2.2676 2.225 2.200 2.250 2.150 2.350 1,241,972 2.2676 7.23%
1997-04-22 0 2.075 2.050 2.100 2.050 2.075 372,000 763,560 2.0526 2.075 2.050 2.100 2.050 2.075 372,000 2.0526 4.80%
1997-04-21 0 1.980 1.980 2.000 1.970 2.175 978,450 1,989,983 2.0338 1.980 1.980 2.000 1.970 2.175 978,450 2.0338 -5.71%
1997-04-18 0 2.100 2.075 2.125 1.800 2.175 1,398,500 2,856,740 2.0427 2.100 2.075 2.125 1.800 2.175 1,398,500 2.0427 23.53%
1997-04-17 0 1.700 1.700 1.790 1.660 1.820 206,500 354,480 1.7166 1.700 1.700 1.790 1.660 1.820 206,500 1.7166 -4.49%
1997-04-16 0 1.780 1.730 1.800 1.760 1.780 108,000 191,520 1.7733 1.780 1.730 1.800 1.760 1.780 108,000 1.7733 -1.11%
1997-04-15 0 1.800 - 1.820 1.800 1.820 48,650 87,985 1.8085 1.800 - 1.820 1.800 1.820 48,650 1.8085 -1.10%
1997-04-14 0 1.820 1.820 1.880 1.820 1.900 120,750 225,480 1.8673 1.820 1.820 1.880 1.820 1.900 120,750 1.8673 -4.21%
1997-04-11 0 1.900 1.880 1.940 1.900 1.900 16,000 29,760 1.8600 1.900 1.880 1.940 1.900 1.900 16,000 1.8600 1.60%
1997-04-10 0 1.870 1.820 1.900 1.870 1.870 12,250 22,870 1.8669 1.870 1.820 1.900 1.870 1.870 12,250 1.8669 0.54%
1997-04-09 0 1.860 1.830 1.900 - - 2,000 3,460 1.7300 1.860 1.830 1.900 - - 2,000 1.7300 0.00%
1997-04-08 0 1.860 1.830 1.890 1.770 1.860 182,000 333,560 1.8327 1.860 1.830 1.890 1.770 1.860 182,000 1.8327 2.20%
1997-04-07 0 1.820 - 1.820 1.820 1.820 12,000 21,840 1.8200 1.820 - 1.820 1.820 1.820 12,000 1.8200 0.00%
1997-04-04 0 1.820 - 1.850 1.820 1.820 38,750 70,195 1.8115 1.820 - 1.850 1.820 1.820 38,750 1.8115 0.00%
1997-04-03 0 1.820 - 1.820 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
1997-04-02 0 1.820 1.800 1.870 1.800 1.850 420,000 766,800 1.8257 1.820 1.800 1.870 1.800 1.850 420,000 1.8257 -3.19%
1997-04-01 0 1.880 - 1.900 - - 0 0 - 1.880 - 1.900 - - 0 - 0.00%
1997-03-27 0 1.880 1.880 1.950 1.880 1.900 96,000 181,680 1.8925 1.880 1.880 1.950 1.880 1.900 96,000 1.8925 -3.09%
1997-03-26 0 1.940 1.900 1.980 1.940 1.940 25,600 49,520 1.9344 1.940 1.900 1.980 1.940 1.940 25,600 1.9344 -2.02%
1997-03-25 0 1.980 - 2.100 1.980 2.050 508,276 1,025,544 2.0177 1.980 - 2.100 1.980 2.050 508,276 2.0177 -2.22%
1997-03-24 0 2.025 1.900 2.100 1.870 2.025 121,250 238,205 1.9646 2.025 1.900 2.100 1.870 2.025 121,250 1.9646 17.05%
1997-03-21 0 1.730 1.700 - 1.650 1.810 264,000 449,640 1.7032 1.730 1.700 - 1.650 1.810 264,000 1.7032 -6.49%
1997-03-20 0 1.850 - 1.850 1.850 2.050 744,000 1,452,480 1.9523 1.850 - 1.850 1.850 2.050 744,000 1.9523 -7.50%
1997-03-19 0 2.000 1.980 2.050 2.000 2.075 589,200 1,193,640 2.0259 2.000 1.980 2.050 2.000 2.075 589,200 2.0259 -5.88%
1997-03-18 0 2.125 2.075 2.150 2.125 2.200 703,888 1,510,856 2.1464 2.125 2.075 2.150 2.125 2.200 703,888 2.1464 0.00%
1997-03-17 0 2.125 2.100 2.125 2.100 2.175 948,600 2,010,595 2.1195 2.125 2.100 2.125 2.100 2.175 948,600 2.1195 -1.16%
1997-03-14 0 2.150 2.125 2.150 2.150 2.175 456,800 988,900 2.1648 2.150 2.125 2.150 2.150 2.175 456,800 2.1648 -2.27%
1997-03-13 0 2.200 2.175 2.225 2.125 2.300 311,957 694,242 2.2254 2.200 2.175 2.225 2.125 2.300 311,957 2.2254 -4.35%
1997-03-12 0 2.300 2.275 2.350 2.225 2.375 808,850 1,855,620 2.2941 2.300 2.275 2.350 2.225 2.375 808,850 2.2941 -4.17%
1997-03-11 0 2.400 - 2.450 2.400 2.500 1,393,700 3,411,360 2.4477 2.400 - 2.450 2.400 2.500 1,393,700 2.4477 -4.00%
1997-03-10 0 2.500 2.500 2.525 2.500 2.625 760,150 1,922,395 2.5290 2.500 2.500 2.525 2.500 2.625 760,150 2.5290 -0.99%
1997-03-07 0 2.525 2.525 2.600 2.500 2.575 2,070,488 5,242,267 2.5319 2.525 2.525 2.600 2.500 2.575 2,070,488 2.5319 1.00%
1997-03-06 0 2.500 2.475 2.525 2.475 2.750 4,638,538 11,943,636 2.5749 2.500 2.475 2.525 2.475 2.750 4,638,538 2.5749 2.04%
1997-03-05 0 2.450 2.425 2.450 2.225 2.500 4,992,984 11,970,246 2.3974 2.450 2.425 2.450 2.225 2.500 4,992,984 2.3974 12.64%
1997-03-04 0 2.175 2.125 2.225 2.100 2.250 3,325,200 7,279,060 2.1891 2.175 2.125 2.225 2.100 2.250 3,325,200 2.1891 6.10%
1997-03-03 0 2.050 2.025 2.075 2.025 2.100 792,000 1,636,200 2.0659 2.050 2.025 2.075 2.025 2.100 792,000 2.0659 4.06%
1997-02-28 0 1.970 1.970 1.980 1.960 2.000 408,400 810,520 1.9846 1.970 1.970 1.980 1.960 2.000 408,400 1.9846 -2.72%
1997-02-27 0 2.025 2.025 2.050 2.000 2.075 868,500 1,754,590 2.0203 2.025 2.025 2.050 2.000 2.075 868,500 2.0203 -1.22%
1997-02-26 0 2.050 2.050 2.075 2.050 2.150 734,169 1,518,837 2.0688 2.050 2.050 2.075 2.050 2.150 734,169 2.0688 -1.20%
1997-02-25 0 2.075 2.050 2.100 1.970 2.150 1,990,600 4,128,834 2.0742 2.075 2.050 2.100 1.970 2.150 1,990,600 2.0742 3.75%
1997-02-24 0 2.000 2.000 2.025 1.950 2.050 949,350 1,898,526 1.9998 2.000 2.000 2.025 1.950 2.050 949,350 1.9998 0.00%
1997-02-21 0 2.000 2.000 2.025 1.900 2.025 696,500 1,372,465 1.9705 2.000 2.000 2.025 1.900 2.025 696,500 1.9705 3.09%
1997-02-20 0 1.940 1.900 1.980 1.900 1.940 261,550 500,398 1.9132 1.940 1.900 1.980 1.900 1.940 261,550 1.9132 2.11%
1997-02-19 0 1.900 - 1.900 1.900 1.900 60,500 114,875 1.8988 1.900 - 1.900 1.900 1.900 60,500 1.8988 0.53%
1997-02-18 0 1.890 1.890 1.950 1.800 1.930 545,600 1,024,476 1.8777 1.890 1.890 1.950 1.800 1.930 545,600 1.8777 -5.50%
1997-02-17 0 2.000 1.980 2.025 1.960 2.000 467,750 920,430 1.9678 2.000 1.980 2.025 1.960 2.000 467,750 1.9678 2.04%
1997-02-14 0 1.960 1.960 1.980 1.950 2.000 1,010,000 1,987,320 1.9676 1.960 1.960 1.980 1.950 2.000 1,010,000 1.9676 -2.00%
1997-02-13 0 2.000 - 2.025 2.000 2.100 350,450 714,875 2.0399 2.000 - 2.025 2.000 2.100 350,450 2.0399 -4.76%
1997-02-12 0 2.100 2.075 2.100 2.100 2.175 292,750 620,083 2.1181 2.100 2.075 2.100 2.100 2.175 292,750 2.1181 -2.33%
1997-02-11 0 2.150 2.100 2.175 2.100 2.250 902,500 1,982,013 2.1961 2.150 2.100 2.175 2.100 2.250 902,500 2.1961 -3.37%
1997-02-10 0 2.225 2.175 2.225 2.200 2.275 1,158,800 2,572,060 2.2196 2.225 2.175 2.225 2.200 2.275 1,158,800 2.2196 2.30%
1997-02-05 0 2.175 2.150 2.200 2.025 2.200 780,000 1,638,000 2.1000 2.175 2.150 2.200 2.025 2.200 780,000 2.1000 9.85%
1997-02-04 0 1.980 1.970 1.990 1.980 2.075 933,450 1,878,990 2.0130 1.980 1.970 1.990 1.980 2.075 933,450 2.0130 -1.00%
1997-02-03 0 2.000 2.000 2.050 2.000 2.100 458,200 942,030 2.0559 2.000 2.000 2.050 2.000 2.100 458,200 2.0559 -4.76%
1997-01-31 0 2.100 2.100 2.125 2.100 2.200 1,034,700 2,228,325 2.1536 2.100 2.100 2.125 2.100 2.200 1,034,700 2.1536 -2.33%
1997-01-30 0 2.150 2.150 2.175 2.150 2.225 766,307 1,676,014 2.1871 2.150 2.150 2.175 2.150 2.225 766,307 2.1871 -3.37%
1997-01-29 0 2.225 2.225 2.250 2.125 2.300 1,217,753 2,696,406 2.2142 2.225 2.225 2.250 2.125 2.300 1,217,753 2.2142 0.00%
1997-01-28 0 2.225 2.200 2.225 2.200 2.250 1,995,400 4,414,400 2.2123 2.225 2.200 2.225 2.200 2.250 1,995,400 2.2123 5.95%
1997-01-27 0 2.100 2.100 2.125 2.075 2.150 1,479,200 3,100,644 2.0962 2.100 2.100 2.125 2.075 2.150 1,479,200 2.0962 3.70%
1997-01-24 0 2.025 2.025 2.050 2.000 2.125 1,988,795 4,116,710 2.0700 2.025 2.025 2.050 2.000 2.125 1,988,795 2.0700 -2.41%
1997-01-23 0 2.075 2.050 2.075 2.075 2.325 1,559,850 3,464,060 2.2208 2.075 2.050 2.075 2.075 2.325 1,559,850 2.2208 -5.68%
1997-01-22 0 2.200 2.175 2.225 2.200 2.475 6,533,700 15,467,830 2.3674 2.200 2.175 2.225 2.200 2.475 6,533,700 2.3674 -4.35%
1997-01-21 0 2.300 2.300 2.325 1.920 2.300 3,245,937 6,801,400 2.0954 2.300 2.300 2.325 1.920 2.300 3,245,937 2.0954 9.52%
1997-01-20 0 2.100 2.100 2.150 2.075 2.275 8,358,334 18,467,629 2.2095 2.100 2.100 2.150 2.075 2.275 8,358,334 2.2095 0.00%
1997-01-17 0 2.100 2.100 2.125 1.820 2.150 13,234,200 26,464,907 1.9997 2.100 2.100 2.125 1.820 2.150 13,234,200 1.9997 17.32%
1997-01-16 0 1.790 1.770 1.780 1.720 1.820 1,749,138 3,094,346 1.7691 1.790 1.770 1.780 1.720 1.820 1,749,138 1.7691 4.68%
1997-01-15 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-01-14 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-01-13 0 1.710 1.710 1.740 1.690 1.770 481,607 821,355 1.7054 1.710 1.710 1.740 1.690 1.770 481,607 1.7054 -1.16%
1997-01-10 0 1.730 1.700 1.790 1.690 1.820 1,370,600 2,416,872 1.7634 1.730 1.700 1.790 1.690 1.820 1,370,600 1.7634 0.58%
1997-01-09 0 1.720 1.690 1.730 1.630 1.780 779,100 1,338,855 1.7185 1.720 1.690 1.730 1.630 1.780 779,100 1.7185 -4.44%
1997-01-08 0 1.800 1.780 1.800 1.720 1.880 3,686,350 6,645,997 1.8029 1.800 1.780 1.800 1.720 1.880 3,686,350 1.8029 -1.10%
1997-01-07 0 1.820 1.810 1.820 1.600 1.920 15,641,500 28,409,054 1.8163 1.820 1.810 1.820 1.600 1.920 15,641,500 1.8163 34.81%
1997-01-06 1 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
1997-01-03 0 1.350 1.320 1.370 1.250 1.360 2,077,100 2,678,971 1.2898 1.350 1.320 1.370 1.250 1.360 2,077,100 1.2898 11.57%
1997-01-02 0 1.210 - 1.210 1.220 1.230 33,774 39,703 1.1755 1.210 - 1.210 1.220 1.230 33,774 1.1755 1.68%
1996-12-31 0 1.190 - 1.210 - - 0 0 - 1.190 - 1.210 - - 0 - 0.00%
1996-12-30 0 1.190 1.150 1.190 1.150 1.190 166,142 191,396 1.1520 1.190 1.150 1.190 1.150 1.190 166,142 1.1520 3.48%
1996-12-27 0 1.150 1.040 1.170 1.080 1.150 109,400 122,606 1.1207 1.150 1.040 1.170 1.080 1.150 109,400 1.1207 1.77%
1996-12-24 0 1.130 - 1.150 - - 0 0 - 1.130 - 1.150 - - 0 - 0.00%
1996-12-23 0 1.130 - 1.150 - - 500 475 0.9500 1.130 - 1.150 - - 500 0.9500 0.00%
1996-12-20 0 1.130 - 1.130 - - 1,250 1,265 1.0120 1.130 - 1.130 - - 1,250 1.0120 0.00%
1996-12-19 0 1.130 - 1.130 - - 1,111 1,144 1.0297 1.130 - 1.130 - - 1,111 1.0297 0.00%
1996-12-18 0 1.130 - 1.130 - - 2,200 2,266 1.0300 1.130 - 1.130 - - 2,200 1.0300 0.00%
1996-12-17 0 1.130 - 1.130 - - 2,000 2,060 1.0300 1.130 - 1.130 - - 2,000 1.0300 -0.88%
1996-12-16 0 1.140 - 1.140 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
1996-12-13 0 1.140 - 1.140 - - 0 0 - 1.140 - 1.140 - - 0 - -0.87%
1996-12-12 0 1.150 1.010 1.180 1.150 1.180 72,000 84,240 1.1700 1.150 1.010 1.180 1.150 1.180 72,000 1.1700 0.00%
1996-12-11 0 1.150 - 1.150 1.160 1.160 35,075 38,915 1.1095 1.150 - 1.150 1.160 1.160 35,075 1.1095 2.68%
1996-12-10 0 1.120 1.080 1.150 1.120 1.120 12,000 13,440 1.1200 1.120 1.080 1.150 1.120 1.120 12,000 1.1200 -1.75%
1996-12-09 0 1.140 - 1.140 - - 6,000 6,000 1.0000 1.140 - 1.140 - - 6,000 1.0000 -0.87%
1996-12-06 0 1.150 - 1.150 - - 7,700 7,935 1.0305 1.150 - 1.150 - - 7,700 1.0305 0.00%
1996-12-05 0 1.150 - 1.150 1.150 1.150 78,950 89,959 1.1394 1.150 - 1.150 1.150 1.150 78,950 1.1394 0.00%
1996-12-04 0 1.150 1.150 1.200 1.150 1.160 120,000 139,080 1.1590 1.150 1.150 1.200 1.150 1.160 120,000 1.1590 -4.17%
1996-12-03 0 1.200 1.180 1.200 1.200 1.200 19,400 21,815 1.1245 1.200 1.180 1.200 1.200 1.200 19,400 1.1245 3.45%
1996-12-02 0 1.160 1.160 - 1.150 1.150 61,200 70,212 1.1473 1.160 1.160 - 1.150 1.150 61,200 1.1473 0.87%
1996-11-29 0 1.150 1.140 1.180 1.140 1.180 50,345 57,864 1.1493 1.150 1.140 1.180 1.140 1.180 50,345 1.1493 0.88%
1996-11-28 0 1.140 1.100 1.180 1.140 1.200 68,300 80,050 1.1720 1.140 1.100 1.180 1.140 1.200 68,300 1.1720 -8.06%
1996-11-27 0 1.240 1.200 1.250 1.240 1.260 44,907 55,198 1.2292 1.240 1.200 1.250 1.240 1.260 44,907 1.2292 -4.62%
1996-11-26 0 1.300 1.280 1.300 1.300 1.360 482,250 641,230 1.3297 1.300 1.280 1.300 1.300 1.360 482,250 1.3297 -1.52%
1996-11-25 0 1.320 1.310 1.330 1.250 1.320 711,476 909,112 1.2778 1.320 1.310 1.330 1.250 1.320 711,476 1.2778 14.78%
1996-11-22 0 1.150 1.150 1.210 1.150 1.170 122,850 142,856 1.1628 1.150 1.150 1.210 1.150 1.170 122,850 1.1628 -4.96%
1996-11-21 0 1.210 1.200 1.220 1.150 1.240 503,100 585,579 1.1639 1.210 1.200 1.220 1.150 1.240 503,100 1.1639 5.22%
1996-11-20 0 1.150 1.150 1.200 1.150 1.210 239,700 284,036 1.1850 1.150 1.150 1.200 1.150 1.210 239,700 1.1850 -3.36%
1996-11-19 0 1.190 1.150 1.190 1.180 1.190 60,000 71,160 1.1860 1.190 1.150 1.190 1.180 1.190 60,000 1.1860 0.00%
1996-11-18 0 1.190 - 1.210 - - 6,253 6,878 1.1000 1.190 - 1.210 - - 6,253 1.1000 0.00%
1996-11-15 0 1.190 1.160 1.200 1.190 1.200 49,396 57,816 1.1705 1.190 1.160 1.200 1.190 1.200 49,396 1.1705 -0.83%
1996-11-14 0 1.200 - 1.200 - - 1,000 1,080 1.0800 1.200 - 1.200 - - 1,000 1.0800 0.00%
1996-11-13 0 1.200 - 1.240 1.200 1.200 48,000 57,600 1.2000 1.200 - 1.240 1.200 1.200 48,000 1.2000 -4.00%
1996-11-12 0 1.250 - 1.280 - - 0 0 - 1.250 - 1.280 - - 0 - 0.00%
1996-11-11 0 1.250 - 1.290 - - 250 288 1.1520 1.250 - 1.290 - - 250 1.1520 0.00%
1996-11-08 0 1.250 - 1.290 1.250 1.250 24,000 30,000 1.2500 1.250 - 1.290 1.250 1.250 24,000 1.2500 0.00%
1996-11-07 0 1.250 1.180 1.290 1.250 1.310 237,750 303,709 1.2774 1.250 1.180 1.290 1.250 1.310 237,750 1.2774 -2.34%
1996-11-06 0 1.280 1.280 1.320 1.280 1.300 84,400 108,736 1.2883 1.280 1.280 1.320 1.280 1.300 84,400 1.2883 -4.48%
1996-11-05 0 1.340 1.280 1.340 1.300 1.370 1,021,700 1,360,320 1.3314 1.340 1.280 1.340 1.300 1.370 1,021,700 1.3314 3.08%
1996-11-04 0 1.300 1.250 1.310 1.300 1.380 756,000 1,013,040 1.3400 1.300 1.250 1.310 1.300 1.380 756,000 1.3400 -0.76%
1996-11-01 0 1.310 1.310 1.330 1.130 1.360 1,326,200 1,699,534 1.2815 1.310 1.310 1.330 1.130 1.360 1,326,200 1.2815 18.02%
1996-10-31 0 1.110 1.100 1.170 1.110 1.190 146,500 163,975 1.1193 1.110 1.100 1.170 1.110 1.190 146,500 1.1193 0.91%
1996-10-30 0 1.100 1.100 1.150 1.100 1.100 46,000 50,100 1.0891 1.100 1.100 1.150 1.100 1.100 46,000 1.0891 -4.35%
1996-10-29 0 1.150 1.110 1.150 1.150 1.150 181,650 208,733 1.1491 1.150 1.110 1.150 1.150 1.150 181,650 1.1491 0.00%
1996-10-28 0 1.150 1.150 1.180 1.130 1.170 204,500 235,720 1.1527 1.150 1.150 1.180 1.130 1.170 204,500 1.1527 0.00%
1996-10-25 0 1.150 1.150 1.160 1.100 1.130 120,100 134,980 1.1239 1.150 1.150 1.160 1.100 1.130 120,100 1.1239 1.77%
1996-10-24 0 1.130 1.130 1.180 1.130 1.150 162,376 183,822 1.1321 1.130 1.130 1.180 1.130 1.150 162,376 1.1321 -1.74%
1996-10-23 0 1.150 1.150 1.200 1.150 1.230 312,000 372,840 1.1950 1.150 1.150 1.200 1.150 1.230 312,000 1.1950 -1.71%
1996-10-22 0 1.170 - 1.200 1.170 1.250 216,000 260,880 1.2078 1.170 - 1.200 1.170 1.250 216,000 1.2078 -7.14%
1996-10-18 0 1.260 1.220 1.270 1.250 1.290 97,750 122,864 1.2569 1.260 1.220 1.270 1.250 1.290 97,750 1.2569 0.80%
1996-10-17 0 1.250 1.250 1.290 1.210 1.270 132,800 163,940 1.2345 1.250 1.250 1.290 1.210 1.270 132,800 1.2345 -3.85%
1996-10-16 0 1.300 - 1.320 1.300 1.460 563,800 780,880 1.3850 1.300 - 1.320 1.300 1.460 563,800 1.3850 0.00%
1996-10-15 0 1.300 1.290 1.300 1.020 1.300 1,185,400 1,453,050 1.2258 1.300 1.290 1.300 1.020 1.300 1,185,400 1.2258 31.31%
1996-10-14 0 0.990 0.990 1.010 - - 9,150 7,815 0.8541 0.990 0.990 1.010 - - 9,150 0.8541 0.00%
1996-10-11 0 0.990 0.990 - 0.980 1.000 180,000 177,600 0.9867 0.990 0.990 - 0.980 1.000 180,000 0.9867 -1.00%
1996-10-10 0 1.000 0.990 1.080 1.000 1.040 36,000 36,480 1.0133 1.000 0.990 1.080 1.000 1.040 36,000 1.0133 -3.85%
1996-10-09 0 1.040 - - 1.040 1.050 170,100 177,694 1.0446 1.040 - - 1.040 1.050 170,100 1.0446 -5.45%
1996-10-08 0 1.100 - 1.110 - - 18,500 18,800 1.0162 1.100 - 1.110 - - 18,500 1.0162 0.00%
1996-10-07 0 1.100 1.050 1.100 1.000 1.110 480,000 507,480 1.0573 1.100 1.050 1.100 1.000 1.110 480,000 1.0573 13.40%
1996-10-04 0 0.970 0.960 1.000 0.970 1.170 811,000 866,580 1.0685 0.970 0.960 1.000 0.970 1.170 811,000 1.0685 -14.16%
1996-10-03 0 1.130 - - 1.110 1.170 120,250 137,058 1.1398 1.130 - - 1.110 1.170 120,250 1.1398 1.80%
1996-10-02 0 1.110 1.090 - - - 7,600 7,392 0.9726 1.110 1.090 - - - 7,600 0.9726 0.00%
1996-10-01 0 1.110 1.110 1.230 1.100 1.110 75,250 82,955 1.1024 1.110 1.110 1.230 1.100 1.110 75,250 1.1024 -3.48%
1996-09-30 0 1.150 1.150 1.190 1.150 1.170 98,069 113,532 1.1577 1.150 1.150 1.190 1.150 1.170 98,069 1.1577 -3.36%
1996-09-27 0 1.190 1.190 1.240 1.180 1.200 242,000 289,240 1.1952 1.190 1.190 1.240 1.180 1.200 242,000 1.1952 -2.46%
1996-09-26 0 1.220 1.200 1.240 1.180 1.220 371,499 446,209 1.2011 1.220 1.200 1.240 1.180 1.220 371,499 1.2011 0.83%
1996-09-25 0 1.210 1.210 1.270 1.200 1.240 292,000 358,040 1.2262 1.210 1.210 1.270 1.200 1.240 292,000 1.2262 -2.42%
1996-09-24 0 1.240 1.230 1.270 1.220 1.280 300,000 373,680 1.2456 1.240 1.230 1.270 1.220 1.280 300,000 1.2456 -0.80%
1996-09-23 0 1.250 1.240 1.300 1.230 1.320 616,100 789,755 1.2819 1.250 1.240 1.300 1.230 1.320 616,100 1.2819 -6.72%
1996-09-20 0 1.340 1.320 - 1.300 1.340 202,000 263,600 1.3050 1.340 1.320 - 1.300 1.340 202,000 1.3050 6.35%
1996-09-19 0 1.260 1.260 1.360 1.260 1.340 417,851 542,055 1.2972 1.260 1.260 1.360 1.260 1.340 417,851 1.2972 -5.97%
1996-09-18 0 1.340 1.310 1.340 1.330 1.340 185,800 247,036 1.3296 1.340 1.310 1.340 1.330 1.340 185,800 1.3296 -0.74%
1996-09-17 0 1.350 1.350 - 1.310 1.350 64,000 84,980 1.3278 1.350 1.350 - 1.310 1.350 64,000 1.3278 -2.17%
1996-09-16 0 1.380 1.360 1.400 1.360 1.440 477,800 673,888 1.4104 1.380 1.360 1.400 1.360 1.440 477,800 1.4104 -8.00%
1996-09-13 0 1.500 1.470 1.500 1.440 1.500 374,200 552,796 1.4773 1.500 1.470 1.500 1.440 1.500 374,200 1.4773 1.35%
1996-09-12 0 1.480 1.470 1.500 1.450 1.520 1,785,069 2,658,886 1.4895 1.480 1.470 1.500 1.450 1.520 1,785,069 1.4895 3.50%
1996-09-11 0 1.430 1.420 1.450 1.410 1.430 159,915 227,207 1.4208 1.430 1.420 1.450 1.410 1.430 159,915 1.4208 0.00%
1996-09-10 0 1.430 1.430 1.480 1.420 1.560 1,025,210 1,511,074 1.4739 1.430 1.430 1.480 1.420 1.560 1,025,210 1.4739 -8.92%
1996-09-09 0 1.570 1.570 1.590 1.570 1.630 2,715,119 4,351,684 1.6028 1.570 1.570 1.590 1.570 1.630 2,715,119 1.6028 0.00%
1996-09-06 0 1.570 1.550 1.560 1.450 1.650 4,640,900 7,355,108 1.5848 1.570 1.550 1.560 1.450 1.650 4,640,900 1.5848 6.08%
1996-09-05 0 1.480 1.470 1.480 1.270 1.490 2,903,900 4,137,278 1.4247 1.480 1.470 1.480 1.270 1.490 2,903,900 1.4247 15.63%
1996-09-04 0 1.280 1.280 1.290 1.190 1.290 1,980,000 2,503,320 1.2643 1.280 1.280 1.290 1.190 1.290 1,980,000 1.2643 14.29%
1996-09-03 0 1.120 1.110 1.180 1.120 1.220 100,000 118,968 1.1897 1.120 1.110 1.180 1.120 1.220 100,000 1.1897 -0.88%
1996-09-02 0 1.130 1.130 1.190 1.130 1.130 72,000 81,360 1.1300 1.130 1.130 1.190 1.130 1.130 72,000 1.1300 -1.74%
1996-08-30 0 1.150 1.130 1.190 - - 2,400 2,424 1.0100 1.150 1.130 1.190 - - 2,400 1.0100 0.00%
1996-08-29 0 1.150 1.140 1.200 1.150 1.190 172,200 199,090 1.1562 1.150 1.140 1.200 1.150 1.190 172,200 1.1562 0.00%
1996-08-28 0 1.150 1.130 1.210 1.150 1.250 432,050 510,110 1.1807 1.150 1.130 1.210 1.150 1.250 432,050 1.1807 -4.96%
1996-08-27 0 1.210 1.210 1.250 1.210 1.210 102,250 122,628 1.1993 1.210 1.210 1.250 1.210 1.210 102,250 1.1993 -4.72%
1996-08-23 0 1.270 1.230 1.300 1.190 1.300 196,000 245,960 1.2549 1.270 1.230 1.300 1.190 1.300 196,000 1.2549 12.39%
1996-08-22 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1996-08-21 0 1.130 1.090 - 1.130 1.130 61,250 69,050 1.1273 1.130 1.090 - 1.130 1.130 61,250 1.1273 0.00%
1996-08-20 0 1.130 - 1.200 1.130 1.150 99,200 112,320 1.1323 1.130 - 1.200 1.130 1.150 99,200 1.1323 -8.13%
1996-08-19 0 1.230 1.170 1.230 - - 8,250 9,075 1.1000 1.230 1.170 1.230 - - 8,250 1.1000 -1.60%
1996-08-16 0 1.250 - 1.250 - - 650 735 1.1308 1.250 - 1.250 - - 650 1.1308 0.00%
1996-08-15 0 1.250 1.170 1.250 - - 0 0 - 1.250 1.170 1.250 - - 0 - 0.00%
1996-08-14 0 1.250 - 1.250 1.250 1.250 60,500 75,565 1.2490 1.250 - 1.250 1.250 1.250 60,500 1.2490 0.00%
1996-08-13 0 1.250 - 1.280 1.250 1.250 34,538 42,119 1.2195 1.250 - 1.280 1.250 1.250 34,538 1.2195 0.00%
1996-08-12 0 1.250 - 1.270 - - 12,000 15,000 1.2500 1.250 - 1.270 - - 12,000 1.2500 0.00%
1996-08-09 0 1.250 1.220 1.260 1.220 1.250 34,342 40,609 1.1825 1.250 1.220 1.260 1.220 1.250 34,342 1.1825 5.93%
1996-08-08 0 1.180 1.160 1.220 1.180 1.220 120,000 143,040 1.1920 1.180 1.160 1.220 1.180 1.220 120,000 1.1920 -5.60%
1996-08-07 0 1.250 1.200 1.260 1.250 1.250 35,500 43,160 1.2158 1.250 1.200 1.260 1.250 1.250 35,500 1.2158 -3.10%
1996-08-06 0 1.290 1.250 1.310 1.290 1.330 130,800 171,204 1.3089 1.290 1.250 1.310 1.290 1.330 130,800 1.3089 -5.84%
1996-08-05 0 1.370 1.330 1.370 - - 7,076 8,703 1.2299 1.370 1.330 1.370 - - 7,076 1.2299 0.00%
1996-08-02 0 1.370 1.350 1.380 1.350 1.420 352,000 490,520 1.3935 1.370 1.350 1.380 1.350 1.420 352,000 1.3935 2.24%
1996-08-01 0 1.340 1.340 1.380 1.300 1.400 866,200 1,170,284 1.3511 1.340 1.340 1.380 1.300 1.400 866,200 1.3511 -4.29%
1996-07-31 0 1.400 1.310 1.400 1.340 1.400 241,000 331,720 1.3764 1.400 1.310 1.400 1.340 1.400 241,000 1.3764 6.06%
1996-07-30 0 1.320 1.300 1.350 1.280 1.380 643,250 850,435 1.3221 1.320 1.300 1.350 1.280 1.380 643,250 1.3221 5.60%
1996-07-29 0 1.250 1.240 1.280 1.150 1.250 264,400 316,616 1.1975 1.250 1.240 1.280 1.150 1.250 264,400 1.1975 8.70%
1996-07-26 0 1.150 1.150 1.160 1.150 1.150 195,800 224,100 1.1445 1.150 1.150 1.160 1.150 1.150 195,800 1.1445 -0.86%
1996-07-25 0 1.160 1.140 1.250 1.150 1.200 284,250 330,948 1.1643 1.160 1.140 1.250 1.150 1.200 284,250 1.1643 3.57%
1996-07-24 0 1.120 1.120 1.190 1.060 1.240 1,582,550 1,802,075 1.1387 1.120 1.120 1.190 1.060 1.240 1,582,550 1.1387 7.69%
1996-07-23 0 1.040 1.040 1.120 1.000 1.360 835,000 981,938 1.1760 1.040 1.040 1.120 1.000 1.360 835,000 1.1760 -23.53%
1996-07-22 0 1.360 1.340 1.400 1.360 1.500 729,400 1,070,532 1.4677 1.360 1.340 1.400 1.360 1.500 729,400 1.4677 -9.93%
1996-07-19 0 1.510 1.440 1.510 1.430 1.510 304,203 442,542 1.4548 1.510 1.440 1.510 1.430 1.510 304,203 1.4548 5.59%
1996-07-18 0 1.430 1.400 1.460 1.380 1.480 754,600 1,086,420 1.4397 1.430 1.400 1.460 1.380 1.480 754,600 1.4397 -3.38%
1996-07-17 0 1.480 1.480 1.500 1.480 1.640 962,500 1,502,565 1.5611 1.480 1.480 1.500 1.480 1.640 962,500 1.5611 -7.50%
1996-07-16 0 1.600 1.590 1.610 1.580 1.620 1,110,006 1,773,722 1.5979 1.600 1.590 1.610 1.580 1.620 1,110,006 1.5979 -1.84%
1996-07-15 0 1.630 1.620 1.650 1.610 1.700 2,228,346 3,676,736 1.6500 1.630 1.620 1.650 1.610 1.700 2,228,346 1.6500 2.52%
1996-07-12 0 1.590 1.590 1.610 1.540 1.610 1,561,476 2,457,419 1.5738 1.590 1.590 1.610 1.540 1.610 1,561,476 1.5738 -2.45%
1996-07-11 0 1.630 1.610 1.630 1.600 1.630 773,676 1,243,070 1.6067 1.630 1.610 1.630 1.600 1.630 773,676 1.6067 1.24%
1996-07-10 0 1.610 1.610 1.620 1.600 1.670 3,085,900 5,029,703 1.6299 1.610 1.610 1.620 1.600 1.670 3,085,900 1.6299 2.55%
1996-07-09 0 1.570 1.540 1.580 1.470 1.620 2,120,526 3,309,491 1.5607 1.570 1.540 1.580 1.470 1.620 2,120,526 1.5607 9.79%
1996-07-08 0 1.430 1.430 1.460 1.410 1.460 1,104,150 1,578,105 1.4292 1.430 1.430 1.460 1.410 1.460 1,104,150 1.4292 -4.03%
1996-07-05 0 1.490 1.480 1.500 1.330 1.550 3,814,733 5,627,981 1.4753 1.490 1.480 1.500 1.330 1.550 3,814,733 1.4753 7.19%
1996-07-04 0 1.390 1.370 1.390 1.380 1.420 2,075,900 2,896,282 1.3952 1.390 1.370 1.390 1.380 1.420 2,075,900 1.3952 0.00%
1996-07-03 0 1.390 1.390 1.400 1.370 1.470 2,804,809 3,975,688 1.4175 1.390 1.390 1.400 1.370 1.470 2,804,809 1.4175 -3.47%
1996-07-02 0 1.440 1.440 1.460 1.380 1.500 3,148,119 4,557,684 1.4477 1.440 1.440 1.460 1.380 1.500 3,148,119 1.4477 4.35%
1996-07-01 0 1.380 1.350 1.390 1.280 1.400 4,131,749 5,613,168 1.3585 1.380 1.350 1.390 1.280 1.400 4,131,749 1.3585 4.55%
1996-06-28 0 1.320 1.310 1.330 1.100 1.340 6,557,729 8,126,230 1.2392 1.320 1.310 1.330 1.100 1.340 6,557,729 1.2392 22.22%
1996-06-27 0 1.080 1.070 1.080 1.000 1.080 1,620,600 1,684,780 1.0396 1.080 1.070 1.080 1.000 1.080 1,620,600 1.0396 8.00%
1996-06-26 0 1.000 0.990 1.010 0.890 1.010 3,056,400 3,018,204 0.9875 1.000 0.990 1.010 0.890 1.010 3,056,400 0.9875 12.36%
1996-06-25 0 0.890 0.890 0.900 0.870 0.900 409,726 360,157 0.8790 0.890 0.890 0.900 0.870 0.900 409,726 0.8790 -2.20%
1996-06-24 0 0.910 0.910 0.940 0.870 0.960 1,950,525 1,795,400 0.9205 0.910 0.910 0.940 0.870 0.960 1,950,525 0.9205 8.33%
1996-06-21 0 0.840 0.810 0.840 0.800 0.840 400,692 333,044 0.8312 0.840 0.810 0.840 0.800 0.840 400,692 0.8312 7.69%
1996-06-19 0 0.780 0.750 0.780 0.780 0.790 194,000 150,900 0.7778 0.780 0.750 0.780 0.780 0.790 194,000 0.7778 -3.70%
1996-06-18 0 0.810 0.790 0.840 0.810 0.850 564,000 464,485 0.8236 0.810 0.790 0.840 0.810 0.850 564,000 0.8236 -3.57%
1996-06-14 0 0.840 0.830 0.840 0.820 0.860 469,100 392,994 0.8378 0.840 0.830 0.840 0.820 0.860 469,100 0.8378 -2.33%
1996-06-13 0 0.860 0.850 0.870 0.800 0.900 1,688,400 1,461,628 0.8657 0.860 0.850 0.870 0.800 0.900 1,688,400 0.8657 0.00%
1996-06-12 0 0.860 0.860 0.870 0.770 0.870 1,962,500 1,611,260 0.8210 0.860 0.860 0.870 0.770 0.870 1,962,500 0.8210 19.44%
1996-06-11 0 0.720 0.710 0.720 0.710 0.750 447,881 323,511 0.7223 0.720 0.710 0.720 0.710 0.750 447,881 0.7223 -4.00%
1996-06-10 0 0.750 0.730 0.760 0.750 0.780 668,650 513,295 0.7677 0.750 0.730 0.760 0.750 0.780 668,650 0.7677 -1.32%
1996-06-07 0 0.760 0.740 0.770 0.700 0.770 978,500 734,280 0.7504 0.760 0.740 0.770 0.700 0.770 978,500 0.7504 8.57%
1996-06-06 0 0.700 0.700 0.720 0.670 0.700 638,550 438,635 0.6869 0.700 0.700 0.720 0.670 0.700 638,550 0.6869 0.00%
1996-06-05 0 0.700 0.680 0.720 0.660 0.710 910,500 608,904 0.6688 0.700 0.680 0.720 0.660 0.710 910,500 0.6688 -6.67%
1996-06-04 0 0.750 0.740 0.780 0.740 0.810 2,367,269 1,822,843 0.7700 0.750 0.740 0.780 0.740 0.810 2,367,269 0.7700 4.17%
1996-06-03 0 0.720 0.710 0.740 0.640 0.750 1,400,450 986,044 0.7041 0.720 0.710 0.740 0.640 0.750 1,400,450 0.7041 2.86%
1996-05-31 0 0.700 0.690 0.710 0.600 0.700 892,000 585,870 0.6568 0.700 0.690 0.710 0.600 0.700 892,000 0.6568 16.67%
1996-05-30 0 0.600 0.590 0.600 0.580 0.610 844,734 496,321 0.5875 0.600 0.590 0.600 0.580 0.610 844,734 0.5875 3.45%
1996-05-29 0 0.580 0.540 0.580 0.510 0.610 1,274,599 738,282 0.5792 0.580 0.540 0.580 0.510 0.610 1,274,599 0.5792 11.54%
1996-05-28 0 0.520 0.490 0.530 0.490 0.520 248,900 121,698 0.4889 0.520 0.490 0.530 0.490 0.520 248,900 0.4889 1.96%
1996-05-27 0 0.510 0.500 0.520 0.510 0.600 1,227,875 653,836 0.5325 0.510 0.500 0.520 0.510 0.600 1,227,875 0.5325 -3.77%
1996-05-24 0 0.530 0.530 0.540 0.420 0.530 1,248,800 619,176 0.4958 0.530 0.530 0.540 0.420 0.530 1,248,800 0.4958 29.27%
1996-05-23 0 0.410 0.400 0.410 0.350 0.410 866,400 326,592 0.3770 0.410 0.400 0.410 0.350 0.410 866,400 0.3770 24.24%
1996-05-22 0 0.330 0.320 0.340 0.310 0.330 144,500 46,195 0.3197 0.330 0.320 0.340 0.310 0.330 144,500 0.3197 3.13%
1996-05-21 0 0.320 0.320 0.340 0.320 0.340 164,800 53,980 0.3275 0.320 0.320 0.340 0.320 0.340 164,800 0.3275 -8.57%
1996-05-20 0 0.350 0.335 0.350 - - 1,000 250 0.2500 0.350 0.335 0.350 - - 1,000 0.2500 0.00%
1996-05-17 0 0.350 - 0.350 - - 1,200 240 0.2000 0.350 - 0.350 - - 1,200 0.2000 0.00%
1996-05-16 0 0.350 0.330 0.350 0.340 0.350 162,500 54,860 0.3376 0.350 0.330 0.350 0.340 0.350 162,500 0.3376 2.94%
1996-05-15 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1996-05-14 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1996-05-13 0 0.340 0.310 0.340 0.340 0.340 60,000 20,400 0.3400 0.340 0.310 0.340 0.340 0.340 60,000 0.3400 3.03%
1996-05-10 0 0.330 0.330 0.350 0.330 0.350 182,468 61,781 0.3386 0.330 0.330 0.350 0.330 0.350 182,468 0.3386 -5.71%
1996-05-09 0 0.350 - 0.360 0.350 0.360 72,000 25,440 0.3533 0.350 - 0.360 0.350 0.360 72,000 0.3533 -5.41%
1996-05-08 0 0.370 - 0.380 0.370 0.370 122,000 44,960 0.3685 0.370 - 0.380 0.370 0.370 122,000 0.3685 -2.63%
1996-05-07 0 0.380 0.360 - - - 0 0 - 0.380 0.360 - - - 0 - 0.00%
1996-05-06 0 0.380 0.360 - - - 0 0 - 0.380 0.360 - - - 0 - 0.00%
1996-05-03 0 0.380 0.365 0.380 0.380 0.380 168,000 63,840 0.3800 0.380 0.365 0.380 0.380 0.380 168,000 0.3800 -5.00%
1996-05-02 0 0.400 0.380 0.400 0.390 0.400 241,300 95,550 0.3960 0.400 0.380 0.400 0.390 0.400 241,300 0.3960 2.56%
1996-05-01 0 0.390 0.370 0.390 0.390 0.390 58,000 21,720 0.3745 0.390 0.370 0.390 0.390 0.390 58,000 0.3745 -2.50%
1996-04-30 0 0.400 - 0.435 - - 0 0 - 0.400 - 0.435 - - 0 - 0.00%
1996-04-29 0 0.400 0.360 0.435 0.400 0.435 808,000 343,920 0.4256 0.400 0.360 0.435 0.400 0.435 808,000 0.4256 0.00%
1996-04-26 0 0.400 0.395 0.420 0.400 0.400 41,815 16,145 0.3861 0.400 0.395 0.420 0.400 0.400 41,815 0.3861 2.56%
1996-04-25 0 0.390 0.390 - 0.390 0.390 28,000 10,560 0.3771 0.390 0.390 - 0.390 0.390 28,000 0.3771 -2.50%
1996-04-24 0 0.400 0.400 0.420 0.400 0.400 32,400 12,120 0.3741 0.400 0.400 0.420 0.400 0.400 32,400 0.3741 0.00%
1996-04-23 0 0.400 0.400 - 0.400 0.405 126,600 48,998 0.3870 0.400 0.400 - 0.400 0.405 126,600 0.3870 0.00%
1996-04-22 0 0.400 0.400 - 0.400 0.400 44,000 16,808 0.3820 0.400 0.400 - 0.400 0.400 44,000 0.3820 -4.76%
1996-04-19 0 0.420 0.420 - 0.420 0.420 96,000 40,320 0.4200 0.420 0.420 - 0.420 0.420 96,000 0.4200 -4.55%
1996-04-18 0 0.440 0.420 0.450 - - 2,000 720 0.3600 0.440 0.420 0.450 - - 2,000 0.3600 0.00%
1996-04-17 0 0.440 - - 0.440 0.440 49,788 21,728 0.4364 0.440 - - 0.440 0.440 49,788 0.4364 -2.22%
1996-04-16 0 0.450 - 0.460 - - 6,000 2,220 0.3700 0.450 - 0.460 - - 6,000 0.3700 0.00%
1996-04-15 0 0.450 0.440 - 0.450 0.450 217,800 97,830 0.4492 0.450 0.440 - 0.450 0.450 217,800 0.4492 0.00%
1996-04-12 0 0.450 0.450 - 0.440 0.460 224,399 100,512 0.4479 0.450 0.450 - 0.440 0.460 224,399 0.4479 -3.23%
1996-04-11 0 0.465 0.450 0.465 0.450 0.465 348,000 157,320 0.4521 0.465 0.450 0.465 0.450 0.465 348,000 0.4521 5.68%
1996-04-10 0 0.440 - 0.450 0.440 0.440 121,200 53,220 0.4391 0.440 - 0.450 0.440 0.440 121,200 0.4391 -2.22%
1996-04-09 0 0.450 0.435 - 0.450 0.450 120,000 54,000 0.4500 0.450 0.435 - 0.450 0.450 120,000 0.4500 0.00%
1996-04-03 0 0.450 0.430 0.470 0.450 0.450 62,000 27,680 0.4465 0.450 0.430 0.470 0.450 0.450 62,000 0.4465 3.45%
1996-04-02 0 0.435 0.430 0.455 0.435 0.435 120,000 52,200 0.4350 0.435 0.430 0.455 0.435 0.435 120,000 0.4350 0.00%
1996-04-01 0 0.435 0.415 - - - 4,800 1,584 0.3300 0.435 0.415 - - - 4,800 0.3300 0.00%
1996-03-29 0 0.435 0.420 - 0.410 0.435 96,000 40,560 0.4225 0.435 0.420 - 0.410 0.435 96,000 0.4225 0.00%
1996-03-28 0 0.435 - 0.455 - - 0 0 - 0.435 - 0.455 - - 0 - 0.00%
1996-03-27 0 0.435 0.420 - 0.435 0.435 120,000 52,200 0.4350 0.435 0.420 - 0.435 0.435 120,000 0.4350 0.00%
1996-03-26 0 0.435 - 0.480 0.435 0.450 78,800 33,024 0.4191 0.435 - 0.480 0.435 0.450 78,800 0.4191 -5.43%
1996-03-25 0 0.460 0.440 0.480 0.460 0.480 172,000 79,480 0.4621 0.460 0.440 0.480 0.460 0.480 172,000 0.4621 0.00%
1996-03-22 0 0.460 0.460 0.490 0.460 0.460 25,000 10,200 0.4080 0.460 0.460 0.490 0.460 0.460 25,000 0.4080 -6.12%
1996-03-21 0 0.490 0.465 0.490 0.460 0.490 158,000 73,240 0.4635 0.490 0.465 0.490 0.460 0.490 158,000 0.4635 3.16%
1996-03-20 0 0.475 0.475 0.510 0.410 0.520 782,200 363,325 0.4645 0.475 0.475 0.510 0.410 0.520 782,200 0.4645 18.75%
1996-03-19 0 0.400 0.400 - 0.400 0.400 13,600 5,280 0.3882 0.400 0.400 - 0.400 0.400 13,600 0.3882 5.26%
1996-03-18 0 0.380 0.380 0.400 0.380 0.380 24,538 9,271 0.3778 0.380 0.380 0.400 0.380 0.380 24,538 0.3778 0.00%
1996-03-15 0 0.380 0.355 0.400 0.360 0.380 477,000 175,940 0.3688 0.380 0.355 0.400 0.360 0.380 477,000 0.3688 8.57%
1996-03-14 0 0.350 0.340 0.360 0.350 0.360 252,250 88,743 0.3518 0.350 0.340 0.360 0.350 0.360 252,250 0.3518 -5.41%
1996-03-13 0 0.370 - 0.370 - - 2,000 500 0.2500 0.370 - 0.370 - - 2,000 0.2500 -8.64%
1996-03-12 0 0.405 - 0.410 0.405 0.405 35,200 13,100 0.3722 0.405 - 0.410 0.405 0.405 35,200 0.3722 -10.00%
1996-03-11 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1996-03-08 0 0.450 - 0.460 0.450 0.450 48,400 21,720 0.4488 0.450 - 0.460 0.450 0.450 48,400 0.4488 2.27%
1996-03-07 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - -2.22%
1996-03-06 0 0.450 0.400 0.450 0.440 0.460 78,500 32,930 0.4195 0.450 0.400 0.450 0.440 0.460 78,500 0.4195 7.14%
1996-03-05 0 0.420 - 0.450 0.420 0.440 487,346 206,864 0.4245 0.420 - 0.450 0.420 0.440 487,346 0.4245 -4.55%
1996-03-04 0 0.440 - 0.440 0.430 0.450 121,200 53,196 0.4389 0.440 - 0.440 0.430 0.450 121,200 0.4389 1.15%
1996-03-01 0 0.435 - 0.440 - - 42,000 16,680 0.3971 0.435 - 0.440 - - 42,000 0.3971 0.00%
1996-02-29 0 0.435 - 0.440 - - 0 0 - 0.435 - 0.440 - - 0 - 0.00%
1996-02-28 0 0.435 0.435 0.440 0.400 0.410 157,000 63,060 0.4017 0.435 0.435 0.440 0.400 0.410 157,000 0.4017 2.35%
1996-02-27 0 0.425 0.425 0.430 0.360 0.410 44,000 16,160 0.3673 0.425 0.425 0.430 0.360 0.410 44,000 0.3673 21.43%
1996-02-26 0 0.350 0.350 0.410 0.350 0.390 167,379 59,454 0.3552 0.350 0.350 0.410 0.350 0.390 167,379 0.3552 -14.63%
1996-02-23 0 0.410 0.410 0.420 0.390 0.420 99,950 40,663 0.4068 0.410 0.410 0.420 0.390 0.420 99,950 0.4068 2.50%
1996-02-22 0 0.400 0.380 0.410 0.400 0.400 124,200 49,176 0.3959 0.400 0.380 0.410 0.400 0.400 124,200 0.3959 -2.44%
1996-02-16 0 0.410 0.390 0.415 0.390 0.410 619,700 247,910 0.4000 0.410 0.390 0.415 0.390 0.410 619,700 0.4000 7.89%
1996-02-15 0 0.380 0.375 0.390 0.360 0.380 550,826 201,151 0.3652 0.380 0.375 0.390 0.360 0.380 550,826 0.3652 2.70%
1996-02-14 0 0.370 0.350 0.390 0.365 0.375 909,200 333,720 0.3670 0.370 0.350 0.390 0.365 0.375 909,200 0.3670 1.37%
1996-02-13 0 0.365 0.360 0.365 0.350 0.400 1,432,800 525,384 0.3667 0.365 0.360 0.365 0.350 0.400 1,432,800 0.3667 2.82%
1996-02-12 0 0.355 0.350 0.360 0.335 0.360 1,114,000 386,020 0.3465 0.355 0.350 0.360 0.335 0.360 1,114,000 0.3465 10.94%
1996-02-09 0 0.320 0.315 0.340 0.290 0.340 615,250 200,280 0.3255 0.320 0.315 0.340 0.290 0.340 615,250 0.3255 10.34%
1996-02-08 0 0.290 0.270 0.290 0.290 0.290 124,000 35,680 0.2877 0.290 0.270 0.290 0.290 0.290 124,000 0.2877 -1.69%
1996-02-07 0 0.295 - 0.335 0.290 0.320 374,000 109,280 0.2922 0.295 - 0.335 0.290 0.320 374,000 0.2922 -1.67%
1996-02-06 0 0.300 0.300 - 0.290 0.290 84,000 24,360 0.2900 0.300 0.300 - 0.290 0.290 84,000 0.2900 3.45%
1996-02-05 0 0.290 0.290 - 0.290 0.290 120,000 34,800 0.2900 0.290 0.290 - 0.290 0.290 120,000 0.2900 0.00%
1996-02-02 0 0.290 0.280 - 0.290 0.290 27,000 7,650 0.2833 0.290 0.280 - 0.290 0.290 27,000 0.2833 -1.69%
1996-02-01 0 0.295 - 0.315 - - 7,200 1,584 0.2200 0.295 - 0.315 - - 7,200 0.2200 0.00%
1996-01-31 0 0.295 0.295 0.320 0.295 0.300 86,000 25,480 0.2963 0.295 0.295 0.320 0.295 0.300 86,000 0.2963 -4.84%
1996-01-30 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -6.06%
1996-01-29 0 0.330 0.310 0.330 0.330 0.330 66,323 21,381 0.3224 0.330 0.310 0.330 0.330 0.330 66,323 0.3224 0.00%
1996-01-26 0 0.330 - - 0.330 0.330 36,000 10,440 0.2900 0.330 - - 0.330 0.330 36,000 0.2900 6.45%
1996-01-25 0 0.310 0.310 0.360 - - 4,000 840 0.2100 0.310 0.310 0.360 - - 4,000 0.2100 0.00%
1996-01-24 0 0.310 0.305 - 0.310 0.310 242,000 74,800 0.3091 0.310 0.305 - 0.310 0.310 242,000 0.3091 0.00%
1996-01-23 0 0.310 0.300 0.345 0.310 0.320 199,600 61,312 0.3072 0.310 0.300 0.345 0.310 0.320 199,600 0.3072 -3.12%
1996-01-22 0 0.320 0.320 0.360 0.320 0.340 142,000 46,440 0.3270 0.320 0.320 0.360 0.320 0.340 142,000 0.3270 -11.11%
1996-01-19 0 0.360 0.320 0.360 0.285 0.360 506,450 156,146 0.3083 0.360 0.320 0.360 0.285 0.360 506,450 0.3083 28.57%
1996-01-18 0 0.280 0.280 0.300 0.280 0.280 108,000 30,240 0.2800 0.280 0.280 0.300 0.280 0.280 108,000 0.2800 0.00%
1996-01-17 0 0.280 - 0.300 0.280 0.280 27,000 6,360 0.2356 0.280 - 0.300 0.280 0.280 27,000 0.2356 -6.67%
1996-01-16 0 0.300 - 0.300 0.300 0.310 297,200 87,456 0.2943 0.300 - 0.300 0.300 0.310 297,200 0.2943 -1.64%
1996-01-15 0 0.305 0.305 0.320 0.300 0.300 22,400 5,952 0.2657 0.305 0.305 0.320 0.300 0.300 22,400 0.2657 1.67%
1996-01-12 0 0.300 0.300 0.350 0.300 0.340 180,500 58,440 0.3238 0.300 0.300 0.350 0.300 0.340 180,500 0.3238 -6.25%
1996-01-11 0 0.320 0.300 0.340 - - 2,600 572 0.2200 0.320 0.300 0.340 - - 2,600 0.2200 0.00%
1996-01-10 0 0.320 0.300 0.350 0.310 0.370 300,250 98,423 0.3278 0.320 0.300 0.350 0.310 0.370 300,250 0.3278 -7.25%
1996-01-09 0 0.345 - 0.380 - - 0 0 - 0.345 - 0.380 - - 0 - 0.00%
1996-01-08 0 0.345 - 0.345 0.350 0.350 96,000 33,600 0.3500 0.345 - 0.345 0.350 0.350 96,000 0.3500 -1.43%
1996-01-05 0 0.350 - 0.350 0.350 0.350 48,000 16,800 0.3500 0.350 - 0.350 0.350 0.350 48,000 0.3500 2.94%
1996-01-04 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1996-01-03 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1996-01-02 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1995-12-29 0 0.340 - 0.340 - - 250 63 0.2520 0.340 - 0.340 - - 250 0.2520 0.00%
1995-12-28 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1995-12-27 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1995-12-22 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1995-12-21 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1995-12-20 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
1995-12-19 0 0.340 - - - - 500 125 0.2500 0.340 - - - - 500 0.2500 0.00%
1995-12-18 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -1.45%
1995-12-15 0 0.345 - 0.345 - - 7,600 2,128 0.2800 0.345 - 0.345 - - 7,600 0.2800 0.00%
1995-12-14 0 0.345 - 0.360 - - 0 0 - 0.345 - 0.360 - - 0 - 0.00%
1995-12-13 0 0.345 - 0.360 - - 0 0 - 0.345 - 0.360 - - 0 - 0.00%
1995-12-12 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
1995-12-11 0 0.345 - 0.360 - - 0 0 - 0.345 - 0.360 - - 0 - 0.00%
1995-12-08 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
1995-12-07 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
1995-12-06 0 0.345 - 0.350 - - 7,800 1,986 0.2546 0.345 - 0.350 - - 7,800 0.2546 0.00%
1995-12-05 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
1995-12-04 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1995-12-01 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
1995-11-30 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1995-11-29 0 0.345 - 0.345 0.345 0.345 56,000 18,960 0.3386 0.345 - 0.345 0.345 0.345 56,000 0.3386 1.47%
1995-11-28 0 0.340 0.300 0.340 0.340 0.340 38,800 11,280 0.2907 0.340 0.300 0.340 0.340 0.340 38,800 0.2907 6.25%
1995-11-27 0 0.320 0.260 0.320 - - 4,000 1,000 0.2500 0.320 0.260 0.320 - - 4,000 0.2500 0.00%
1995-11-24 0 0.320 - 0.340 - - 0 0 - 0.320 - 0.340 - - 0 - 0.00%
1995-11-23 0 0.320 - 0.340 - - 0 0 - 0.320 - 0.340 - - 0 - 0.00%
1995-11-22 0 0.320 - 0.320 - - 2,000 500 0.2500 0.320 - 0.320 - - 2,000 0.2500 0.00%
1995-11-21 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-11-20 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1995-11-17 0 0.320 - 0.320 - - 1,250 250 0.2000 0.320 - 0.320 - - 1,250 0.2000 0.00%
1995-11-16 0 0.320 - 0.320 - - 16,000 3,520 0.2200 0.320 - 0.320 - - 16,000 0.2200 0.00%
1995-11-15 0 0.320 - 0.320 0.330 0.330 300,000 99,000 0.3300 0.320 - 0.320 0.330 0.330 300,000 0.3300 3.23%
1995-11-14 0 0.310 - 0.330 - - 0 0 - 0.310 - 0.330 - - 0 - 0.00%
1995-11-13 0 0.310 - 0.330 - - 0 0 - 0.310 - 0.330 - - 0 - 0.00%
1995-11-10 0 0.310 0.280 0.330 0.280 0.310 91,600 25,400 0.2773 0.310 0.280 0.330 0.280 0.310 91,600 0.2773 0.00%
1995-11-09 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1995-11-08 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1995-11-07 0 0.310 0.280 0.320 0.300 0.310 182,600 55,720 0.3051 0.310 0.280 0.320 0.300 0.310 182,600 0.3051 19.23%
1995-11-06 0 0.260 - 0.300 0.260 0.260 82,599 19,920 0.2412 0.260 - 0.300 0.260 0.260 82,599 0.2412 0.00%
1995-11-03 0 0.260 - - 0.260 0.260 22,000 5,120 0.2327 0.260 - - 0.260 0.260 22,000 0.2327 1.96%
1995-11-02 0 0.255 0.260 - - - 0 0 - 0.255 0.260 - - - 0 - 0.00%
1995-10-31 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-10-30 0 0.255 0.255 - - - 0 0 - 0.255 0.255 - - - 0 - 2.00%
1995-10-27 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-10-26 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-10-25 0 0.250 - - - - 8,000 1,440 0.1800 0.250 - - - - 8,000 0.1800 0.00%
1995-10-24 0 0.250 0.243 - - - 350 63 0.1800 0.250 0.243 - - - 350 0.1800 0.00%
1995-10-23 0 0.250 0.250 - 0.250 0.250 96,000 24,000 0.2500 0.250 0.250 - 0.250 0.250 96,000 0.2500 -7.41%
1995-10-20 0 0.270 0.255 - 0.270 0.270 113,700 30,334 0.2668 0.270 0.255 - 0.270 0.270 113,700 0.2668 0.00%
1995-10-19 0 0.270 0.255 - - - 2,000 400 0.2000 0.270 0.255 - - - 2,000 0.2000 0.00%
1995-10-18 0 0.270 0.255 - - - 0 0 - 0.270 0.255 - - - 0 - 0.00%
1995-10-17 0 0.270 0.270 - 0.270 0.290 134,000 38,000 0.2836 0.270 0.270 - 0.270 0.290 134,000 0.2836 -8.47%
1995-10-16 0 0.295 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1995-10-13 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
1995-10-12 0 0.295 0.270 0.300 0.280 0.300 180,000 52,800 0.2933 0.295 0.270 0.300 0.280 0.300 180,000 0.2933 -10.61%
1995-10-11 0 0.330 - 0.350 - - 0 0 - 0.330 - 0.350 - - 0 - 0.00%
1995-10-10 0 0.330 - 0.350 0.330 0.330 24,000 7,920 0.3300 0.330 - 0.350 0.330 0.330 24,000 0.3300 -5.71%
1995-10-09 0 0.350 - - - - 4,000 1,120 0.2800 0.350 - - - - 4,000 0.2800 0.00%
1995-10-06 0 0.350 - 0.370 - - 2,000 500 0.2500 0.350 - 0.370 - - 2,000 0.2500 0.00%
1995-10-05 0 0.350 0.350 0.370 0.330 0.350 206,500 69,795 0.3380 0.350 0.350 0.370 0.330 0.350 206,500 0.3380 0.00%
1995-10-04 0 0.350 - 0.350 - - 4,942 1,334 0.2699 0.350 - 0.350 - - 4,942 0.2699 -1.41%
1995-10-03 0 0.355 - 0.355 - - 6,200 1,550 0.2500 0.355 - 0.355 - - 6,200 0.2500 -4.05%
1995-10-02 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
1995-09-29 0 0.370 0.350 0.380 - - 0 0 - 0.370 0.350 0.380 - - 0 - 0.00%
1995-09-28 0 0.370 - 0.370 0.355 0.370 153,850 53,763 0.3495 0.370 - 0.370 0.355 0.370 153,850 0.3495 5.71%
1995-09-27 0 0.350 0.300 0.350 0.340 0.380 588,000 208,080 0.3539 0.350 0.300 0.350 0.340 0.380 588,000 0.3539 -10.26%
1995-09-26 0 0.390 - 0.390 - - 2,000 56 0.0280 0.390 - 0.390 - - 2,000 0.0280 -2.50%
1995-09-25 0 0.400 0.380 0.400 0.370 0.400 418,000 157,560 0.3769 0.400 0.380 0.400 0.370 0.400 418,000 0.3769 6.67%
1995-09-22 0 0.375 0.365 0.390 0.375 0.375 96,000 36,000 0.3750 0.375 0.365 0.390 0.375 0.375 96,000 0.3750 2.74%
1995-09-21 0 0.365 0.330 0.365 - - 6,000 1,800 0.3000 0.365 0.330 0.365 - - 6,000 0.3000 -3.95%
1995-09-20 0 0.380 0.360 0.390 0.380 0.380 29,200 10,680 0.3658 0.380 0.360 0.390 0.380 0.380 29,200 0.3658 -2.56%
1995-09-19 0 0.390 0.380 0.390 0.380 0.390 120,000 46,200 0.3850 0.390 0.380 0.390 0.380 0.390 120,000 0.3850 -2.50%
1995-09-18 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1995-09-15 0 0.400 - 0.420 0.380 0.415 286,800 114,540 0.3994 0.400 - 0.420 0.380 0.415 286,800 0.3994 6.67%
1995-09-14 0 0.375 - 0.385 0.370 0.440 2,101,750 882,893 0.4201 0.375 - 0.385 0.370 0.440 2,101,750 0.4201 -9.64%
1995-09-13 0 0.415 0.415 0.420 0.400 0.435 1,051,700 433,024 0.4117 0.415 0.415 0.420 0.400 0.435 1,051,700 0.4117 -3.49%
1995-09-12 0 0.430 0.425 0.435 0.330 0.440 3,414,400 1,427,488 0.4181 0.430 0.425 0.435 0.330 0.440 3,414,400 0.4181 43.33%
1995-09-11 0 0.300 0.290 0.320 0.300 0.300 87,200 24,800 0.2844 0.300 0.290 0.320 0.300 0.300 87,200 0.2844 -6.25%
1995-09-08 0 0.320 0.300 0.340 0.255 0.330 618,500 179,190 0.2897 0.320 0.300 0.340 0.255 0.330 618,500 0.2897 25.49%
1995-09-07 0 0.255 0.250 0.280 0.255 0.265 157,000 39,510 0.2517 0.255 0.250 0.280 0.255 0.265 157,000 0.2517 -7.27%
1995-09-06 0 0.275 - 0.310 0.275 0.300 242,000 68,520 0.2831 0.275 - 0.310 0.275 0.300 242,000 0.2831 -5.17%
1995-09-05 0 0.290 0.260 0.300 0.248 0.290 192,000 50,160 0.2613 0.290 0.260 0.300 0.248 0.290 192,000 0.2613 7.41%
1995-09-04 0 0.270 - 0.270 - - 2,000 400 0.2000 0.270 - 0.270 - - 2,000 0.2000 -3.57%
1995-09-01 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-08-31 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-08-30 0 0.280 - 0.300 - - 3,050 610 0.2000 0.280 - 0.300 - - 3,050 0.2000 0.00%
1995-08-29 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1995-08-25 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-08-24 0 0.280 0.260 0.300 0.280 0.300 88,000 25,520 0.2900 0.280 0.260 0.300 0.280 0.300 88,000 0.2900 -12.50%
1995-08-23 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1995-08-22 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1995-08-21 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-08-18 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-08-17 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1995-08-16 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-08-15 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-08-14 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-08-11 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-08-10 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1995-08-09 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1995-08-08 0 0.320 - 0.325 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
1995-08-07 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-08-04 0 0.320 - 0.330 - - 6,800 1,496 0.2200 0.320 - 0.330 - - 6,800 0.2200 0.00%
1995-08-03 0 0.320 - 0.330 - - 4,800 1,004 0.2092 0.320 - 0.330 - - 4,800 0.2092 0.00%
1995-08-02 0 0.320 - 0.340 - - 21,200 4,664 0.2200 0.320 - 0.340 - - 21,200 0.2200 0.00%
1995-08-01 0 0.320 0.280 0.340 0.240 0.320 241,600 70,096 0.2901 0.320 0.280 0.340 0.240 0.320 241,600 0.2901 60.00%
1995-07-31 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-07-28 0 0.200 0.200 - 0.200 0.200 28,000 5,400 0.1929 0.200 0.200 - 0.200 0.200 28,000 0.1929 11.11%
1995-07-27 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1995-07-26 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1995-07-25 0 0.180 0.172 - - - 0 0 - 0.180 0.172 - - - 0 - 0.00%
1995-07-24 0 0.180 - - 0.180 0.180 24,000 4,320 0.1800 0.180 - - 0.180 0.180 24,000 0.1800 12.50%
1995-07-21 0 0.160 0.160 - 0.125 0.150 109,600 12,784 0.1166 0.160 0.160 - 0.125 0.150 109,600 0.1166 24.03%
1995-07-20 0 0.129 0.125 - - - 2,000 140 0.0700 0.129 0.125 - - - 2,000 0.0700 0.00%
1995-07-19 0 0.129 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
1995-07-18 0 0.129 - - - - 10,000 800 0.0800 0.129 - - - - 10,000 0.0800 0.00%
1995-07-17 0 0.129 0.129 - 0.129 0.129 54,000 6,792 0.1258 0.129 0.129 - 0.129 0.129 54,000 0.1258 0.00%
1995-07-14 0 0.129 0.129 - 0.125 0.125 82,000 9,500 0.1159 0.129 0.129 - 0.125 0.125 82,000 0.1159 18.35%
1995-07-13 0 0.109 0.109 - - - 0 0 - 0.109 0.109 - - - 0 - 9.00%
1995-07-12 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 2.04%
1995-07-11 0 0.098 0.095 - - - 0 0 - 0.098 0.095 - - - 0 - 0.00%
1995-07-10 0 0.098 0.095 - - - 0 0 - 0.098 0.095 - - - 0 - 0.00%
1995-07-07 0 0.098 0.095 - - - 0 0 - 0.098 0.095 - - - 0 - 0.00%
1995-07-06 0 0.098 0.094 - - - 0 0 - 0.098 0.094 - - - 0 - 0.00%
1995-07-05 0 0.098 0.090 - - - 0 0 - 0.098 0.090 - - - 0 - 0.00%
1995-07-04 0 0.098 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1995-07-03 0 0.098 0.098 - - - 4,000 200 0.0500 0.098 0.098 - - - 4,000 0.0500 3.16%
1995-06-30 0 0.095 0.095 - - - 12,800 1,120 0.0875 0.095 0.095 - - - 12,800 0.0875 5.56%
1995-06-29 0 0.090 0.090 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
1995-06-28 0 0.090 - - - - 22,400 1,927 0.0860 0.090 - - - - 22,400 0.0860 0.00%
1995-06-27 0 0.090 0.070 - - - 4,000 160 0.0400 0.090 0.070 - - - 4,000 0.0400 0.00%
1995-06-26 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1995-06-23 0 0.090 0.072 - - - 0 0 - 0.090 0.072 - - - 0 - 0.00%
1995-06-22 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1995-06-21 0 0.090 0.060 - - - 0 0 - 0.090 0.060 - - - 0 - 0.00%
1995-06-20 0 0.090 0.070 - - - 0 0 - 0.090 0.070 - - - 0 - 0.00%
1995-06-16 0 0.090 0.080 - - - 0 0 - 0.090 0.080 - - - 0 - 0.00%
1995-06-15 0 0.090 0.080 - - - 0 0 - 0.090 0.080 - - - 0 - 0.00%
1995-06-14 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1995-06-13 0 0.090 0.090 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
1995-06-12 0 0.090 0.090 - - - 0 0 - 0.090 0.090 - - - 0 - 1.12%
1995-06-09 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-06-08 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-06-07 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-06-06 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-06-05 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-06-01 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-05-31 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-05-30 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-05-29 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-05-26 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-05-25 0 0.089 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-05-24 0 0.089 0.089 - 0.089 0.089 13,600 1,132 0.0832 0.089 0.089 - 0.089 0.089 13,600 0.0832 -3.26%
1995-05-23 0 0.092 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1995-05-22 0 0.092 0.088 - - - 0 0 - 0.092 0.088 - - - 0 - 0.00%
1995-05-19 0 0.092 0.092 - 0.092 0.092 48,000 4,416 0.0920 0.092 0.092 - 0.092 0.092 48,000 0.0920 -8.00%
1995-05-18 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-17 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-16 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-15 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-12 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-11 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-10 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-09 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-08 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-05 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-04 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-03 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-02 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-05-01 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-28 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-27 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-26 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-25 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-24 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-21 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-20 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-19 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-18 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-13 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-12 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-11 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-10 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-07 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-06 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-04 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-04-03 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-03-31 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-03-30 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-03-29 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-03-28 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-03-27 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-03-24 1 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-03-23 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-03-22 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-03-21 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1995-03-20 0 0.100 - - 0.100 0.100 28,000 2,680 0.0957 0.100 - - 0.100 0.100 28,000 0.0957 -4.76%
1995-03-17 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-16 0 0.105 0.100 - - - 0 0 - 0.105 0.100 - - - 0 - 0.00%
1995-03-15 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-14 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-13 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-10 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-09 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-08 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-07 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-06 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-03 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-02 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-03-01 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-02-28 0 0.105 0.100 - - - 0 0 - 0.105 0.100 - - - 0 - 0.00%
1995-02-27 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-02-24 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-02-23 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-02-22 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-02-21 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-02-20 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-02-17 0 0.105 0.103 - - - 6,000 360 0.0600 0.105 0.103 - - - 6,000 0.0600 0.00%
1995-02-16 0 0.105 0.105 - - - 0 0 - 0.105 0.105 - - - 0 - 5.00%
1995-02-15 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
1995-02-14 0 0.100 0.091 - 0.100 0.100 12,000 1,200 0.1000 0.100 0.091 - 0.100 0.100 12,000 0.1000 17.65%
1995-02-13 0 0.085 0.085 - - - 0 0 - 0.085 0.085 - - - 0 - 3.66%
1995-02-10 0 0.082 0.082 - - - 0 0 - 0.082 0.082 - - - 0 - 2.50%
1995-02-09 0 0.080 0.080 - - - 0 0 - 0.080 0.080 - - - 0 - 2.56%
1995-02-08 0 0.078 0.078 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
1995-02-07 0 0.078 0.078 - - - 0 0 - 0.078 0.078 - - - 0 - 9.86%
1995-02-06 0 0.071 - - - - 6,000 240 0.0400 0.071 - - - - 6,000 0.0400 0.00%
1995-02-03 0 0.071 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1995-01-30 0 0.071 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1995-01-27 0 0.071 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1995-01-26 0 0.071 0.070 - - - 0 0 - 0.071 0.070 - - - 0 - 0.00%
1995-01-25 0 0.071 0.071 - - - 0 0 - 0.071 0.071 - - - 0 - 1.43%
1995-01-24 0 0.070 0.070 0.100 0.070 0.070 12,000 840 0.0700 0.070 0.070 0.100 0.070 0.070 12,000 0.0700 -46.97%
1995-01-23 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-20 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-19 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-18 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-17 0 0.132 0.110 - - - 0 0 - 0.132 0.110 - - - 0 - 0.00%
1995-01-16 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-13 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-12 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-11 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-10 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-09 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-06 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-05 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-04 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-01-03 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1994-12-30 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1994-12-29 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1994-12-28 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1994-12-23 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1994-12-22 0 0.132 - - 0.132 0.132 24,000 3,168 0.1320 0.132 - - 0.132 0.132 24,000 0.1320 -2.94%
1994-12-21 0 0.136 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1994-12-20 0 0.136 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1994-12-19 0 0.136 0.131 - 0.136 0.136 60,000 8,160 0.1360 0.136 0.131 - 0.136 0.136 60,000 0.1360 -2.86%
1994-12-16 0 0.140 0.140 - 0.123 0.125 132,000 16,380 0.1241 0.140 0.140 - 0.123 0.125 132,000 0.1241 12.00%
1994-12-15 0 0.125 0.125 - 0.123 0.123 36,000 4,428 0.1230 0.125 0.125 - 0.123 0.123 36,000 0.1230 4.17%
1994-12-14 0 0.120 0.110 - 0.120 0.120 360,150 43,212 0.1200 0.120 0.110 - 0.120 0.120 360,150 0.1200 20.00%
1994-12-13 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1994-12-12 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -23.08%
1994-12-09 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -7.14%
1994-12-08 0 0.140 - 0.180 0.140 0.160 52,000 7,640 0.1469 0.140 - 0.180 0.140 0.160 52,000 0.1469 -62.16%
1994-12-07 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -1.33%
1994-12-06 0 0.375 - 0.375 - - 5,200 1,456 0.2800 0.375 - 0.375 - - 5,200 0.2800 0.00%
1994-12-05 0 0.375 - - - - 5,996 2,248 0.3749 0.375 - - - - 5,996 0.3749 0.00%
1994-12-02 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
1994-12-01 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
1994-11-30 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -1.32%
1994-11-29 0 0.380 - 0.380 - - 3,600 1,080 0.3000 0.380 - 0.380 - - 3,600 0.3000 0.00%
1994-11-28 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1994-11-25 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
1994-11-24 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -5.00%
1994-11-23 0 0.400 - 0.400 - - 9,200 2,300 0.2500 0.400 - 0.400 - - 9,200 0.2500 0.00%
1994-11-22 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1994-11-21 0 0.400 - 0.410 - - 6,000 1,800 0.3000 0.400 - 0.410 - - 6,000 0.3000 0.00%
1994-11-18 0 0.400 0.345 0.430 0.400 0.400 82,800 32,040 0.3870 0.400 0.345 0.430 0.400 0.400 82,800 0.3870 0.00%
1994-11-17 0 0.400 0.380 0.400 - - 12,400 3,720 0.3000 0.400 0.380 0.400 - - 12,400 0.3000 0.00%
1994-11-16 0 0.400 0.400 - 0.325 0.390 269,133 97,086 0.3607 0.400 0.400 - 0.325 0.390 269,133 0.3607 26.98%
1994-11-15 0 0.315 0.315 0.350 - - 800 176 0.2200 0.315 0.315 0.350 - - 800 0.2200 1.61%
1994-11-14 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
1994-11-11 0 0.310 0.300 0.350 - - 0 0 - 0.310 0.300 0.350 - - 0 - 0.00%
1994-11-10 0 0.310 0.300 0.340 - - 0 0 - 0.310 0.300 0.340 - - 0 - 0.00%
1994-11-09 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 0.00%
1994-11-08 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 0.00%
1994-11-07 0 0.310 0.310 0.340 0.310 0.310 24,500 7,565 0.3088 0.310 0.310 0.340 0.310 0.310 24,500 0.3088 0.00%
1994-11-04 0 0.310 0.300 0.340 0.310 0.325 1,188,000 374,640 0.3154 0.310 0.300 0.340 0.310 0.325 1,188,000 0.3154 -10.14%
1994-11-03 0 0.345 0.320 0.400 0.320 0.380 98,538 34,052 0.3456 0.345 0.320 0.400 0.320 0.380 98,538 0.3456 -13.75%
1994-11-02 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1994-11-01 0 0.400 0.360 0.405 0.400 0.410 144,000 57,840 0.4017 0.400 0.360 0.405 0.400 0.410 144,000 0.4017 5.26%
1994-10-31 0 0.380 0.330 - 0.340 0.380 1,236,000 439,140 0.3553 0.380 0.330 - 0.340 0.380 1,236,000 0.3553 5.56%
1994-10-28 0 0.360 0.360 0.390 0.360 0.390 785,550 283,605 0.3610 0.360 0.360 0.390 0.360 0.390 785,550 0.3610 -20.00%
1994-10-27 0 0.450 - - - - 8,000 2,800 0.3500 0.450 - - - - 8,000 0.3500 0.00%
1994-10-26 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -6.25%
1994-10-25 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -2.04%
1994-10-24 0 0.490 - - - - 4,500 1,575 0.3500 0.490 - - - - 4,500 0.3500 0.00%
1994-10-21 0 0.490 - - - - 750 293 0.3907 0.490 - - - - 750 0.3907 0.00%
1994-10-20 0 0.490 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1994-10-19 0 0.490 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1994-10-18 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
1994-10-17 0 0.490 - - - - 800 320 0.4000 0.490 - - - - 800 0.4000 0.00%
1994-10-14 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
1994-10-12 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
1994-10-11 0 0.490 - - - - 8,150 2,565 0.3147 0.490 - - - - 8,150 0.3147 0.00%
1994-10-10 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
1994-10-07 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
1994-10-06 0 0.490 - 0.530 0.490 0.510 84,000 42,360 0.5043 0.490 - 0.530 0.490 0.510 84,000 0.5043 1.66%
1994-10-05 0 0.482 - 0.510 - - 0 0 - 0.482 - 0.510 - - 0 - 0.00%
1994-10-04 0 0.482 - 0.510 - - 0 0 - 0.482 - 0.510 - - 0 - 0.00%
1994-10-03 0 0.482 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
1994-09-30 0 0.482 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
1994-09-29 0 0.482 0.478 - 0.482 0.486 180,000 87,240 0.4847 0.482 0.478 - 0.482 0.486 180,000 0.4847 -1.63%
1994-09-28 0 0.490 0.490 - - - 7,250 3,150 0.4345 0.490 0.490 - - - 7,250 0.4345 0.00%
1994-09-27 0 0.490 0.486 0.530 0.490 0.500 139,500 68,400 0.4903 0.490 0.486 0.530 0.490 0.500 139,500 0.4903 -2.00%
1994-09-26 0 0.500 0.498 0.540 0.500 0.520 162,146 79,141 0.4881 0.500 0.498 0.540 0.500 0.520 162,146 0.4881 0.00%
1994-09-23 0 0.500 0.500 0.530 0.496 0.540 2,114,400 1,066,848 0.5046 0.500 0.500 0.530 0.496 0.540 2,114,400 0.5046 -3.85%
1994-09-22 0 0.520 0.520 0.570 0.520 0.530 96,000 48,360 0.5038 0.520 0.520 0.570 0.520 0.530 96,000 0.5038 -8.77%
1994-09-20 0 0.570 0.550 - 0.570 0.570 77,600 43,280 0.5577 0.570 0.550 - 0.570 0.570 77,600 0.5577 3.64%
1994-09-19 0 0.550 0.530 0.560 - - 8,000 3,440 0.4300 0.550 0.530 0.560 - - 8,000 0.4300 0.00%
1994-09-16 0 0.550 0.550 - 0.550 0.550 99,200 54,240 0.5468 0.550 0.550 - 0.550 0.550 99,200 0.5468 0.00%
1994-09-15 0 0.550 0.510 - - - 0 0 - 0.550 0.510 - - - 0 - 0.00%
1994-09-14 0 0.550 0.550 0.560 0.550 0.550 360,053 198,024 0.5500 0.550 0.550 0.560 0.550 0.550 360,053 0.5500 -0.90%
1994-09-13 0 0.555 0.535 0.580 0.555 0.590 2,491,600 1,397,092 0.5607 0.555 0.535 0.580 0.555 0.590 2,491,600 0.5607 -5.93%
1994-09-12 0 0.590 - 0.600 - - 11,307 5,448 0.4818 0.590 - 0.600 - - 11,307 0.4818 0.00%
1994-09-09 0 0.590 0.590 0.600 0.590 0.605 556,000 325,336 0.5851 0.590 0.590 0.600 0.590 0.605 556,000 0.5851 5.36%
1994-09-08 0 0.560 0.545 0.595 0.560 0.600 694,253 398,229 0.5736 0.560 0.545 0.595 0.560 0.600 694,253 0.5736 -3.45%
1994-09-07 0 0.580 0.570 0.600 0.570 0.610 702,600 405,652 0.5774 0.580 0.570 0.600 0.570 0.610 702,600 0.5774 5.45%
1994-09-06 0 0.550 0.525 0.560 0.520 0.580 1,114,800 612,424 0.5494 0.550 0.525 0.560 0.520 0.580 1,114,800 0.5494 11.79%
1994-09-05 0 0.492 0.488 - 0.492 0.550 1,654,750 845,019 0.5107 0.492 0.488 - 0.492 0.550 1,654,750 0.5107 -5.38%
1994-09-02 0 0.520 0.490 0.525 0.410 0.520 1,046,099 477,812 0.4568 0.520 0.490 0.525 0.410 0.520 1,046,099 0.4568 26.83%
1994-09-01 0 0.410 0.410 0.420 0.320 0.440 1,595,568 623,347 0.3907 0.410 0.410 0.420 0.320 0.440 1,595,568 0.3907

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top