FUJIAN HOLDINGS LIMITED: Wrnt due 1997-10-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00634 | 1996-10-15 | 1997-10-24 | 1997-11-03 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1997-10-31 | 1 | 2.300 | - | - | - | - | 0 | 0 | - | 2.300 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-30 | 1 | 2.300 | - | - | - | - | 0 | 0 | - | 2.300 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-29 | 1 | 2.300 | - | - | - | - | 0 | 0 | - | 2.300 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-28 | 1 | 2.300 | - | - | - | - | 0 | 0 | - | 2.300 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-27 | 1 | 2.300 | - | - | - | - | 0 | 0 | - | 2.300 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-24 | 0 | 2.300 | - | 2.350 | - | - | 0 | 0 | - | 2.300 | - | 2.350 | - | - | 0 | - | 0.00% |
| 1997-10-23 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 2.300 | - | 2.300 | - | - | 0 | - | -4.17% |
| 1997-10-22 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 2.400 | - | 2.400 | - | - | 0 | - | -4.00% |
| 1997-10-21 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 2.500 | - | 2.500 | - | - | 0 | - | -3.85% |
| 1997-10-20 | 0 | 2.600 | - | 2.600 | 2.700 | 2.700 | 64,000 | 172,800 | 2.7000 | 2.600 | - | 2.600 | 2.700 | 2.700 | 64,000 | 2.7000 | -11.86% |
| 1997-10-17 | 0 | 2.950 | - | 2.950 | - | - | 2,064,000 | 6,192,000 | 3.0000 | 2.950 | - | 2.950 | - | - | 2,064,000 | 3.0000 | -7.09% |
| 1997-10-16 | 0 | 3.175 | - | 3.175 | - | - | 0 | 0 | - | 3.175 | - | 3.175 | - | - | 0 | - | -0.78% |
| 1997-10-15 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 3.200 | - | 3.200 | - | - | 0 | - | -1.54% |
| 1997-10-14 | 0 | 3.250 | - | 3.250 | 3.225 | 3.250 | 1,688,000 | 5,485,800 | 3.2499 | 3.250 | - | 3.250 | 3.225 | 3.250 | 1,688,000 | 3.2499 | 0.00% |
| 1997-10-13 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 3.250 | - | 3.250 | - | - | 0 | - | 0.00% |
| 1997-10-09 | 0 | 3.250 | - | 3.250 | 3.300 | 3.300 | 2,507,250 | 8,272,950 | 3.2996 | 3.250 | - | 3.250 | 3.300 | 3.300 | 2,507,250 | 3.2996 | -1.52% |
| 1997-10-08 | 0 | 3.300 | 3.250 | 3.300 | 3.300 | 3.300 | 16,000 | 52,800 | 3.3000 | 3.300 | 3.250 | 3.300 | 3.300 | 3.300 | 16,000 | 3.3000 | 0.00% |
| 1997-10-07 | 0 | 3.300 | 3.250 | 3.300 | 3.200 | 3.300 | 3,504,000 | 11,556,800 | 3.2982 | 3.300 | 3.250 | 3.300 | 3.200 | 3.300 | 3,504,000 | 3.2982 | 3.12% |
| 1997-10-06 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.300 | 96,000 | 311,800 | 3.2479 | 3.200 | 3.200 | 3.300 | 3.200 | 3.300 | 96,000 | 3.2479 | 0.00% |
| 1997-10-03 | 0 | 3.200 | 3.200 | - | 3.200 | 3.225 | 200,000 | 640,200 | 3.2010 | 3.200 | 3.200 | - | 3.200 | 3.225 | 200,000 | 3.2010 | 1.59% |
| 1997-09-30 | 0 | 3.150 | 3.150 | - | 3.150 | 3.150 | 104,000 | 327,600 | 3.1500 | 3.150 | 3.150 | - | 3.150 | 3.150 | 104,000 | 3.1500 | 0.00% |
| 1997-09-29 | 0 | 3.150 | 3.075 | 3.175 | 3.050 | 3.150 | 184,000 | 568,000 | 3.0870 | 3.150 | 3.075 | 3.175 | 3.050 | 3.150 | 184,000 | 3.0870 | 1.61% |
| 1997-09-26 | 0 | 3.100 | 2.950 | - | 2.950 | 3.100 | 304,000 | 910,000 | 2.9934 | 3.100 | 2.950 | - | 2.950 | 3.100 | 304,000 | 2.9934 | 4.20% |
| 1997-09-25 | 0 | 2.975 | 2.950 | 3.000 | 2.950 | 2.975 | 336,000 | 993,600 | 2.9571 | 2.975 | 2.950 | 3.000 | 2.950 | 2.975 | 336,000 | 2.9571 | 0.85% |
| 1997-09-24 | 0 | 2.950 | 2.925 | 2.975 | 2.950 | 3.000 | 152,000 | 452,400 | 2.9763 | 2.950 | 2.925 | 2.975 | 2.950 | 3.000 | 152,000 | 2.9763 | 3.51% |
| 1997-09-23 | 0 | 2.850 | 2.850 | - | 2.850 | 2.850 | 14,500 | 39,050 | 2.6931 | 2.850 | 2.850 | - | 2.850 | 2.850 | 14,500 | 2.6931 | -3.39% |
| 1997-09-22 | 0 | 2.950 | 2.850 | - | - | - | 0 | 0 | - | 2.950 | 2.850 | - | - | - | 0 | - | 0.00% |
| 1997-09-19 | 0 | 2.950 | 2.900 | 2.950 | 2.875 | 2.950 | 176,000 | 512,400 | 2.9114 | 2.950 | 2.900 | 2.950 | 2.875 | 2.950 | 176,000 | 2.9114 | 3.51% |
| 1997-09-18 | 0 | 2.850 | 2.800 | 2.950 | 2.850 | 2.950 | 264,000 | 764,000 | 2.8939 | 2.850 | 2.800 | 2.950 | 2.850 | 2.950 | 264,000 | 2.8939 | -1.72% |
| 1997-09-16 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 72,000 | 208,800 | 2.9000 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 72,000 | 2.9000 | 0.00% |
| 1997-09-15 | 0 | 2.900 | - | 3.000 | 2.900 | 2.900 | 40,000 | 116,000 | 2.9000 | 2.900 | - | 3.000 | 2.900 | 2.900 | 40,000 | 2.9000 | 0.00% |
| 1997-09-12 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 2.900 | 2.800 | 3.000 | - | - | 0 | - | 0.00% |
| 1997-09-11 | 0 | 2.900 | 2.900 | 3.025 | 2.900 | 2.900 | 16,000 | 46,400 | 2.9000 | 2.900 | 2.900 | 3.025 | 2.900 | 2.900 | 16,000 | 2.9000 | -4.13% |
| 1997-09-10 | 0 | 3.025 | 3.000 | 3.100 | 3.000 | 3.050 | 80,000 | 243,000 | 3.0375 | 3.025 | 3.000 | 3.100 | 3.000 | 3.050 | 80,000 | 3.0375 | 0.83% |
| 1997-09-09 | 0 | 3.000 | 3.000 | - | 2.850 | 3.000 | 66,000 | 192,500 | 2.9167 | 3.000 | 3.000 | - | 2.850 | 3.000 | 66,000 | 2.9167 | 5.26% |
| 1997-09-08 | 0 | 2.850 | 2.800 | - | 2.850 | 2.850 | 72,033 | 205,286 | 2.8499 | 2.850 | 2.800 | - | 2.850 | 2.850 | 72,033 | 2.8499 | 1.79% |
| 1997-09-05 | 0 | 2.800 | 2.750 | 2.825 | 2.750 | 2.825 | 177,653 | 497,533 | 2.8006 | 2.800 | 2.750 | 2.825 | 2.750 | 2.825 | 177,653 | 2.8006 | -2.61% |
| 1997-09-04 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 3.000 | 152,000 | 439,800 | 2.8934 | 2.875 | 2.875 | 2.900 | 2.850 | 3.000 | 152,000 | 2.8934 | -0.86% |
| 1997-09-03 | 0 | 2.900 | 2.800 | 2.900 | 2.800 | 2.900 | 96,000 | 276,000 | 2.8750 | 2.900 | 2.800 | 2.900 | 2.800 | 2.900 | 96,000 | 2.8750 | 12.62% |
| 1997-09-02 | 0 | 2.575 | 2.500 | 2.600 | 2.425 | 2.700 | 656,000 | 1,701,200 | 2.5933 | 2.575 | 2.500 | 2.600 | 2.425 | 2.700 | 656,000 | 2.5933 | -8.04% |
| 1997-09-01 | 0 | 2.800 | - | 2.800 | 2.800 | 2.825 | 240,000 | 673,000 | 2.8042 | 2.800 | - | 2.800 | 2.800 | 2.825 | 240,000 | 2.8042 | -5.08% |
| 1997-08-29 | 0 | 2.950 | 2.875 | 2.900 | 2.900 | 2.950 | 1,288,000 | 3,737,800 | 2.9020 | 2.950 | 2.875 | 2.900 | 2.900 | 2.950 | 1,288,000 | 2.9020 | 1.72% |
| 1997-08-28 | 0 | 2.900 | 2.875 | 2.900 | 2.775 | 2.900 | 1,112,000 | 3,179,800 | 2.8595 | 2.900 | 2.875 | 2.900 | 2.775 | 2.900 | 1,112,000 | 2.8595 | 3.57% |
| 1997-08-27 | 0 | 2.800 | 2.750 | 2.825 | 2.750 | 2.825 | 2,328,000 | 6,520,200 | 2.8008 | 2.800 | 2.750 | 2.825 | 2.750 | 2.825 | 2,328,000 | 2.8008 | -0.88% |
| 1997-08-26 | 0 | 2.825 | 2.825 | 2.850 | 2.600 | 2.875 | 1,024,000 | 2,858,600 | 2.7916 | 2.825 | 2.825 | 2.850 | 2.600 | 2.875 | 1,024,000 | 2.7916 | 8.65% |
| 1997-08-25 | 0 | 2.600 | 2.600 | 2.625 | 2.475 | 2.600 | 1,168,000 | 2,984,200 | 2.5550 | 2.600 | 2.600 | 2.625 | 2.475 | 2.600 | 1,168,000 | 2.5550 | 6.12% |
| 1997-08-22 | 0 | 2.450 | 2.300 | - | 2.175 | 2.450 | 680,000 | 1,578,000 | 2.3206 | 2.450 | 2.300 | - | 2.175 | 2.450 | 680,000 | 2.3206 | 6.52% |
| 1997-08-21 | 0 | 2.300 | 2.275 | 2.300 | 2.175 | 2.375 | 512,000 | 1,178,000 | 2.3008 | 2.300 | 2.275 | 2.300 | 2.175 | 2.375 | 512,000 | 2.3008 | 8.24% |
| 1997-08-20 | 0 | 2.125 | - | 2.150 | 2.050 | 2.150 | 952,000 | 2,017,400 | 2.1191 | 2.125 | - | 2.150 | 2.050 | 2.150 | 952,000 | 2.1191 | 6.25% |
| 1997-08-19 | 0 | 2.000 | 1.990 | 2.150 | 1.920 | 2.000 | 304,000 | 599,840 | 1.9732 | 2.000 | 1.990 | 2.150 | 1.920 | 2.000 | 304,000 | 1.9732 | -4.76% |
| 1997-08-15 | 0 | 2.100 | - | 2.100 | 2.075 | 2.125 | 32,000 | 67,600 | 2.1125 | 2.100 | - | 2.100 | 2.075 | 2.125 | 32,000 | 2.1125 | 5.00% |
| 1997-08-14 | 0 | 2.000 | - | 2.075 | 2.000 | 2.075 | 64,000 | 129,200 | 2.0188 | 2.000 | - | 2.075 | 2.000 | 2.075 | 64,000 | 2.0188 | 0.00% |
| 1997-08-13 | 0 | 2.000 | - | 2.075 | - | - | 0 | 0 | - | 2.000 | - | 2.075 | - | - | 0 | - | 0.00% |
| 1997-08-12 | 0 | 2.000 | 1.960 | 2.000 | 2.000 | 2.100 | 24,000 | 48,800 | 2.0333 | 2.000 | 1.960 | 2.000 | 2.000 | 2.100 | 24,000 | 2.0333 | 0.00% |
| 1997-08-11 | 0 | 2.000 | - | 2.000 | 2.000 | 2.000 | 192,000 | 384,000 | 2.0000 | 2.000 | - | 2.000 | 2.000 | 2.000 | 192,000 | 2.0000 | 0.00% |
| 1997-08-08 | 0 | 2.000 | 2.000 | 2.075 | - | - | 0 | 0 | - | 2.000 | 2.000 | 2.075 | - | - | 0 | - | 0.00% |
| 1997-08-07 | 0 | 2.000 | 2.000 | 2.075 | 2.000 | 2.100 | 464,000 | 954,800 | 2.0578 | 2.000 | 2.000 | 2.075 | 2.000 | 2.100 | 464,000 | 2.0578 | -6.98% |
| 1997-08-06 | 0 | 2.150 | 2.100 | 2.200 | 2.150 | 2.250 | 1,352,000 | 2,959,200 | 2.1888 | 2.150 | 2.100 | 2.200 | 2.150 | 2.250 | 1,352,000 | 2.1888 | -2.27% |
| 1997-08-05 | 0 | 2.200 | 2.200 | 2.300 | 2.125 | 2.200 | 1,080,000 | 2,330,800 | 2.1581 | 2.200 | 2.200 | 2.300 | 2.125 | 2.200 | 1,080,000 | 2.1581 | 2.33% |
| 1997-08-04 | 0 | 2.150 | 2.050 | 2.150 | 2.150 | 2.150 | 40,000 | 86,000 | 2.1500 | 2.150 | 2.050 | 2.150 | 2.150 | 2.150 | 40,000 | 2.1500 | 0.00% |
| 1997-08-01 | 0 | 2.150 | 2.075 | 2.200 | 2.100 | 2.150 | 10,016,000 | 22,034,000 | 2.1999 | 2.150 | 2.075 | 2.200 | 2.100 | 2.150 | 10,016,000 | 2.1999 | 2.38% |
| 1997-07-31 | 0 | 2.100 | 2.100 | 2.175 | 2.100 | 2.150 | 56,000 | 119,600 | 2.1357 | 2.100 | 2.100 | 2.175 | 2.100 | 2.150 | 56,000 | 2.1357 | -2.33% |
| 1997-07-30 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.175 | 128,000 | 276,400 | 2.1594 | 2.150 | 2.125 | 2.150 | 2.150 | 2.175 | 128,000 | 2.1594 | -1.15% |
| 1997-07-29 | 0 | 2.175 | 2.175 | 2.200 | 2.100 | 2.250 | 736,000 | 1,622,400 | 2.2043 | 2.175 | 2.175 | 2.200 | 2.100 | 2.250 | 736,000 | 2.2043 | 6.10% |
| 1997-07-28 | 0 | 2.050 | 2.025 | 2.100 | 2.000 | 2.050 | 584,000 | 1,265,600 | 2.1671 | 2.050 | 2.025 | 2.100 | 2.000 | 2.050 | 584,000 | 2.1671 | -2.38% |
| 1997-07-25 | 0 | 2.100 | 2.050 | 2.100 | 2.000 | 2.100 | 122,000 | 248,600 | 2.0377 | 2.100 | 2.050 | 2.100 | 2.000 | 2.100 | 122,000 | 2.0377 | 5.00% |
| 1997-07-24 | 0 | 2.000 | - | 2.050 | 2.000 | 2.050 | 4,640,000 | 10,280,400 | 2.2156 | 2.000 | - | 2.050 | 2.000 | 2.050 | 4,640,000 | 2.2156 | -6.98% |
| 1997-07-23 | 0 | 2.150 | - | 2.150 | - | - | 4,000,000 | 8,800,000 | 2.2000 | 2.150 | - | 2.150 | - | - | 4,000,000 | 2.2000 | -2.27% |
| 1997-07-22 | 0 | 2.200 | - | 2.200 | 2.100 | 2.200 | 3,192,000 | 7,013,600 | 2.1972 | 2.200 | - | 2.200 | 2.100 | 2.200 | 3,192,000 | 2.1972 | 7.32% |
| 1997-07-21 | 0 | 2.050 | - | 2.150 | 2.050 | 2.100 | 88,000 | 182,400 | 2.0727 | 2.050 | - | 2.150 | 2.050 | 2.100 | 88,000 | 2.0727 | 0.00% |
| 1997-07-18 | 0 | 2.050 | 2.000 | 2.200 | - | - | 0 | 0 | - | 2.050 | 2.000 | 2.200 | - | - | 0 | - | 0.00% |
| 1997-07-17 | 0 | 2.050 | 2.025 | 2.150 | 2.000 | 2.050 | 168,000 | 341,200 | 2.0310 | 2.050 | 2.025 | 2.150 | 2.000 | 2.050 | 168,000 | 2.0310 | 1.23% |
| 1997-07-16 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 2.025 | - | 2.100 | - | - | 0 | - | 0.00% |
| 1997-07-15 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 2.025 | - | 2.100 | - | - | 0 | - | 0.00% |
| 1997-07-14 | 0 | 2.025 | 2.000 | 2.125 | 2.025 | 2.025 | 120,000 | 243,000 | 2.0250 | 2.025 | 2.000 | 2.125 | 2.025 | 2.025 | 120,000 | 2.0250 | -2.41% |
| 1997-07-11 | 0 | 2.075 | 1.990 | 2.075 | 2.000 | 2.075 | 40,000 | 81,800 | 2.0450 | 2.075 | 1.990 | 2.075 | 2.000 | 2.075 | 40,000 | 2.0450 | -1.19% |
| 1997-07-10 | 0 | 2.100 | - | 2.150 | 2.100 | 2.100 | 208,000 | 436,800 | 2.1000 | 2.100 | - | 2.150 | 2.100 | 2.100 | 208,000 | 2.1000 | 5.00% |
| 1997-07-09 | 0 | 2.000 | - | 2.100 | 2.000 | 2.025 | 56,000 | 112,400 | 2.0071 | 2.000 | - | 2.100 | 2.000 | 2.025 | 56,000 | 2.0071 | -2.44% |
| 1997-07-08 | 0 | 2.050 | 2.050 | 2.200 | 2.025 | 2.075 | 88,000 | 181,200 | 2.0591 | 2.050 | 2.050 | 2.200 | 2.025 | 2.075 | 88,000 | 2.0591 | -6.82% |
| 1997-07-07 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.400 | 1,176,000 | 2,791,800 | 2.3740 | 2.200 | 2.200 | 2.300 | 2.200 | 2.400 | 1,176,000 | 2.3740 | -7.37% |
| 1997-07-04 | 0 | 2.375 | 2.375 | 2.400 | 2.275 | 2.525 | 2,896,348 | 6,822,731 | 2.3556 | 2.375 | 2.375 | 2.400 | 2.275 | 2.525 | 2,896,348 | 2.3556 | 3.26% |
| 1997-07-03 | 0 | 2.300 | 2.250 | 2.325 | 2.275 | 2.500 | 1,552,000 | 3,675,400 | 2.3682 | 2.300 | 2.250 | 2.325 | 2.275 | 2.500 | 1,552,000 | 2.3682 | 0.00% |
| 1997-06-27 | 0 | 2.300 | 2.250 | 2.275 | 2.150 | 2.300 | 1,480,000 | 3,249,400 | 2.1955 | 2.300 | 2.250 | 2.275 | 2.150 | 2.300 | 1,480,000 | 2.1955 | 8.24% |
| 1997-06-26 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.225 | 336,000 | 716,000 | 2.1310 | 2.125 | 2.100 | 2.125 | 2.100 | 2.225 | 336,000 | 2.1310 | 4.94% |
| 1997-06-25 | 0 | 2.025 | 2.000 | 2.050 | 2.000 | 2.025 | 264,000 | 532,200 | 2.0159 | 2.025 | 2.000 | 2.050 | 2.000 | 2.025 | 264,000 | 2.0159 | -1.22% |
| 1997-06-24 | 0 | 2.050 | - | 2.050 | 2.050 | 2.050 | 88,000 | 182,800 | 2.0773 | 2.050 | - | 2.050 | 2.050 | 2.050 | 88,000 | 2.0773 | -2.38% |
| 1997-06-23 | 0 | 2.100 | 2.050 | 2.100 | - | - | 0 | 0 | - | 2.100 | 2.050 | 2.100 | - | - | 0 | - | 0.00% |
| 1997-06-20 | 0 | 2.100 | 2.050 | 2.150 | - | - | 0 | 0 | - | 2.100 | 2.050 | 2.150 | - | - | 0 | - | 0.00% |
| 1997-06-19 | 0 | 2.100 | 2.100 | 2.150 | 2.050 | 2.050 | 16,000 | 32,800 | 2.0500 | 2.100 | 2.100 | 2.150 | 2.050 | 2.050 | 16,000 | 2.0500 | -2.33% |
| 1997-06-18 | 0 | 2.150 | 2.100 | 2.175 | 2.150 | 2.175 | 176,000 | 381,600 | 2.1682 | 2.150 | 2.100 | 2.175 | 2.150 | 2.175 | 176,000 | 2.1682 | -1.15% |
| 1997-06-17 | 0 | 2.175 | 2.175 | 2.225 | 2.150 | 2.275 | 480,662 | 1,080,990 | 2.2490 | 2.175 | 2.175 | 2.225 | 2.150 | 2.275 | 480,662 | 2.2490 | -1.14% |
| 1997-06-16 | 0 | 2.200 | 2.100 | 2.200 | 2.275 | 2.300 | 384,000 | 866,600 | 2.2568 | 2.200 | 2.100 | 2.200 | 2.275 | 2.300 | 384,000 | 2.2568 | 7.32% |
| 1997-06-13 | 0 | 2.050 | 2.000 | 2.050 | 2.050 | 2.075 | 680,000 | 1,409,000 | 2.0721 | 2.050 | 2.000 | 2.050 | 2.050 | 2.075 | 680,000 | 2.0721 | 0.00% |
| 1997-06-12 | 0 | 2.050 | - | 2.075 | 2.050 | 2.050 | 224,000 | 459,200 | 2.0500 | 2.050 | - | 2.075 | 2.050 | 2.050 | 224,000 | 2.0500 | -4.65% |
| 1997-06-11 | 0 | 2.150 | 2.125 | 2.200 | 2.150 | 2.200 | 48,000 | 103,600 | 2.1583 | 2.150 | 2.125 | 2.200 | 2.150 | 2.200 | 48,000 | 2.1583 | -3.37% |
| 1997-06-10 | 0 | 2.225 | 2.150 | 2.250 | 2.150 | 2.250 | 488,000 | 1,090,400 | 2.2344 | 2.225 | 2.150 | 2.250 | 2.150 | 2.250 | 488,000 | 2.2344 | 3.49% |
| 1997-06-06 | 0 | 2.150 | 2.150 | 2.175 | 2.025 | 2.250 | 376,000 | 814,000 | 2.1649 | 2.150 | 2.150 | 2.175 | 2.025 | 2.250 | 376,000 | 2.1649 | 6.17% |
| 1997-06-05 | 0 | 2.025 | 2.000 | 2.050 | 2.000 | 2.025 | 264,000 | 529,040 | 2.0039 | 2.025 | 2.000 | 2.050 | 2.000 | 2.025 | 264,000 | 2.0039 | 1.25% |
| 1997-06-04 | 0 | 2.000 | 1.970 | 2.075 | 1.970 | 2.100 | 208,000 | 423,040 | 2.0338 | 2.000 | 1.970 | 2.075 | 1.970 | 2.100 | 208,000 | 2.0338 | 0.00% |
| 1997-06-03 | 0 | 2.000 | - | 2.125 | 2.000 | 2.150 | 296,000 | 619,200 | 2.0919 | 2.000 | - | 2.125 | 2.000 | 2.150 | 296,000 | 2.0919 | -9.09% |
| 1997-06-02 | 0 | 2.200 | 2.075 | 2.200 | 2.250 | 2.250 | 160,000 | 360,000 | 2.2500 | 2.200 | 2.075 | 2.200 | 2.250 | 2.250 | 160,000 | 2.2500 | 1.15% |
| 1997-05-30 | 0 | 2.175 | 2.150 | 2.200 | 2.100 | 2.200 | 336,000 | 736,200 | 2.1911 | 2.175 | 2.150 | 2.200 | 2.100 | 2.200 | 336,000 | 2.1911 | 1.16% |
| 1997-05-29 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.175 | 752,000 | 1,665,000 | 2.2141 | 2.150 | 2.150 | 2.200 | 2.150 | 2.175 | 752,000 | 2.2141 | -2.27% |
| 1997-05-28 | 0 | 2.200 | 2.175 | 2.225 | 2.175 | 2.250 | 944,000 | 2,097,800 | 2.2222 | 2.200 | 2.175 | 2.225 | 2.175 | 2.250 | 944,000 | 2.2222 | 3.53% |
| 1997-05-27 | 0 | 2.125 | 2.125 | 2.175 | 2.125 | 2.550 | 1,400,000 | 3,252,600 | 2.3233 | 2.125 | 2.125 | 2.175 | 2.125 | 2.550 | 1,400,000 | 2.3233 | -13.27% |
| 1997-05-26 | 0 | 2.450 | 2.400 | 2.475 | 2.150 | 2.450 | 2,130,000 | 4,813,800 | 2.2600 | 2.450 | 2.400 | 2.475 | 2.150 | 2.450 | 2,130,000 | 2.2600 | 13.95% |
| 1997-05-23 | 0 | 2.150 | 2.125 | 2.175 | 2.125 | 2.200 | 432,000 | 940,800 | 2.1778 | 2.150 | 2.125 | 2.175 | 2.125 | 2.200 | 432,000 | 2.1778 | 2.38% |
| 1997-05-22 | 0 | 2.100 | 2.050 | 2.150 | 2.100 | 2.100 | 360,000 | 756,000 | 2.1000 | 2.100 | 2.050 | 2.150 | 2.100 | 2.100 | 360,000 | 2.1000 | -2.33% |
| 1997-05-21 | 0 | 2.150 | - | 2.150 | 2.175 | 2.225 | 1,291,550 | 2,840,100 | 2.1990 | 2.150 | - | 2.150 | 2.175 | 2.225 | 1,291,550 | 2.1990 | -2.27% |
| 1997-05-20 | 0 | 2.200 | 2.175 | 2.200 | 2.125 | 2.225 | 1,504,000 | 3,268,200 | 2.1730 | 2.200 | 2.175 | 2.200 | 2.125 | 2.225 | 1,504,000 | 2.1730 | 4.76% |
| 1997-05-19 | 0 | 2.100 | 2.075 | 2.150 | 2.100 | 2.200 | 120,000 | 255,200 | 2.1267 | 2.100 | 2.075 | 2.150 | 2.100 | 2.200 | 120,000 | 2.1267 | 0.00% |
| 1997-05-16 | 0 | 2.100 | 2.000 | 2.150 | 2.100 | 2.100 | 648,000 | 1,385,400 | 2.1380 | 2.100 | 2.000 | 2.150 | 2.100 | 2.100 | 648,000 | 2.1380 | 1.20% |
| 1997-05-15 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.150 | 384,000 | 814,400 | 2.1208 | 2.075 | 2.075 | 2.100 | 2.075 | 2.150 | 384,000 | 2.1208 | -4.60% |
| 1997-05-14 | 0 | 2.175 | - | 2.175 | 2.175 | 2.200 | 208,000 | 457,400 | 2.1990 | 2.175 | - | 2.175 | 2.175 | 2.200 | 208,000 | 2.1990 | -1.14% |
| 1997-05-13 | 0 | 2.200 | - | 2.200 | 2.200 | 2.275 | 944,000 | 2,091,400 | 2.2155 | 2.200 | - | 2.200 | 2.200 | 2.275 | 944,000 | 2.2155 | 2.33% |
| 1997-05-12 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.300 | 784,000 | 1,717,600 | 2.1908 | 2.150 | 2.150 | 2.200 | 2.150 | 2.300 | 784,000 | 2.1908 | -2.27% |
| 1997-05-09 | 0 | 2.200 | 2.100 | 2.250 | 2.100 | 2.200 | 776,000 | 1,652,800 | 2.1299 | 2.200 | 2.100 | 2.250 | 2.100 | 2.200 | 776,000 | 2.1299 | 1.15% |
| 1997-05-08 | 0 | 2.175 | 2.175 | 2.200 | 2.000 | 2.225 | 1,328,000 | 2,920,600 | 2.1992 | 2.175 | 2.175 | 2.200 | 2.000 | 2.225 | 1,328,000 | 2.1992 | -1.14% |
| 1997-05-07 | 0 | 2.200 | 2.125 | 2.200 | 2.150 | 2.200 | 736,000 | 1,613,200 | 2.1918 | 2.200 | 2.125 | 2.200 | 2.150 | 2.200 | 736,000 | 2.1918 | 0.00% |
| 1997-05-06 | 0 | 2.200 | 2.175 | 2.225 | 2.200 | 2.225 | 4,128,000 | 8,825,400 | 2.1379 | 2.200 | 2.175 | 2.225 | 2.200 | 2.225 | 4,128,000 | 2.1379 | 0.00% |
| 1997-05-05 | 0 | 2.200 | 2.175 | 2.225 | 2.200 | 2.275 | 1,192,000 | 2,641,400 | 2.2159 | 2.200 | 2.175 | 2.225 | 2.200 | 2.275 | 1,192,000 | 2.2159 | 0.00% |
| 1997-05-02 | 0 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 672,000 | 1,461,000 | 2.1741 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 672,000 | 2.1741 | 0.00% |
| 1997-05-01 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.225 | 496,000 | 1,085,800 | 2.1891 | 2.200 | 2.175 | 2.200 | 2.175 | 2.225 | 496,000 | 2.1891 | 0.00% |
| 1997-04-30 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 1,096,000 | 2,392,600 | 2.1830 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 1,096,000 | 2.1830 | 0.00% |
| 1997-04-29 | 0 | 2.200 | 2.175 | 2.200 | 2.100 | 2.300 | 1,224,000 | 2,652,200 | 2.1668 | 2.200 | 2.175 | 2.200 | 2.100 | 2.300 | 1,224,000 | 2.1668 | -2.22% |
| 1997-04-28 | 0 | 2.250 | 2.200 | 2.250 | 2.175 | 2.300 | 2,368,000 | 5,348,200 | 2.2585 | 2.250 | 2.200 | 2.250 | 2.175 | 2.300 | 2,368,000 | 2.2585 | 2.27% |
| 1997-04-25 | 0 | 2.200 | 2.150 | 2.225 | 1.980 | 2.250 | 912,000 | 1,921,600 | 2.1070 | 2.200 | 2.150 | 2.225 | 1.980 | 2.250 | 912,000 | 2.1070 | 11.68% |
| 1997-04-24 | 0 | 1.970 | 1.950 | 1.980 | 1.950 | 1.990 | 816,000 | 1,616,720 | 1.9813 | 1.970 | 1.950 | 1.980 | 1.950 | 1.990 | 816,000 | 1.9813 | -1.01% |
| 1997-04-23 | 0 | 1.990 | 1.950 | 1.990 | 1.950 | 1.990 | 992,000 | 1,960,640 | 1.9765 | 1.990 | 1.950 | 1.990 | 1.950 | 1.990 | 992,000 | 1.9765 | 0.00% |
| 1997-04-22 | 0 | 1.990 | 1.970 | 1.990 | 1.960 | 2.000 | 464,000 | 925,920 | 1.9955 | 1.990 | 1.970 | 1.990 | 1.960 | 2.000 | 464,000 | 1.9955 | -0.50% |
| 1997-04-21 | 0 | 2.000 | 1.950 | 2.000 | 1.990 | 2.000 | 232,000 | 461,840 | 1.9907 | 2.000 | 1.950 | 2.000 | 1.990 | 2.000 | 232,000 | 1.9907 | 0.50% |
| 1997-04-18 | 0 | 1.990 | 1.960 | 2.075 | 1.990 | 2.000 | 536,000 | 1,071,600 | 1.9993 | 1.990 | 1.960 | 2.075 | 1.990 | 2.000 | 536,000 | 1.9993 | -0.50% |
| 1997-04-17 | 0 | 2.000 | 1.950 | 2.050 | 1.930 | 2.000 | 360,000 | 704,880 | 1.9580 | 2.000 | 1.950 | 2.050 | 1.930 | 2.000 | 360,000 | 1.9580 | 4.71% |
| 1997-04-16 | 0 | 1.910 | 1.880 | 1.910 | 1.880 | 1.910 | 654,299 | 1,237,738 | 1.8917 | 1.910 | 1.880 | 1.910 | 1.880 | 1.910 | 654,299 | 1.8917 | 1.06% |
| 1997-04-15 | 0 | 1.890 | 1.890 | 1.910 | 1.890 | 1.900 | 680,000 | 1,291,040 | 1.8986 | 1.890 | 1.890 | 1.910 | 1.890 | 1.900 | 680,000 | 1.8986 | -0.53% |
| 1997-04-14 | 0 | 1.900 | 1.880 | - | 1.880 | 1.930 | 1,256,000 | 2,397,200 | 1.9086 | 1.900 | 1.880 | - | 1.880 | 1.930 | 1,256,000 | 1.9086 | 0.00% |
| 1997-04-11 | 0 | 1.900 | 1.850 | 1.900 | 1.850 | 1.900 | 880,000 | 1,665,200 | 1.8923 | 1.900 | 1.850 | 1.900 | 1.850 | 1.900 | 880,000 | 1.8923 | 0.53% |
| 1997-04-10 | 0 | 1.890 | 1.810 | 1.890 | 1.850 | 1.890 | 512,000 | 964,000 | 1.8828 | 1.890 | 1.810 | 1.890 | 1.850 | 1.890 | 512,000 | 1.8828 | 0.00% |
| 1997-04-09 | 0 | 1.890 | 1.850 | 1.890 | 1.890 | 1.890 | 392,000 | 740,880 | 1.8900 | 1.890 | 1.850 | 1.890 | 1.890 | 1.890 | 392,000 | 1.8900 | 0.00% |
| 1997-04-08 | 0 | 1.890 | 1.880 | 1.900 | 1.820 | 1.890 | 416,000 | 773,200 | 1.8587 | 1.890 | 1.880 | 1.900 | 1.820 | 1.890 | 416,000 | 1.8587 | 1.61% |
| 1997-04-07 | 0 | 1.860 | - | 1.890 | 1.860 | 1.900 | 456,000 | 864,160 | 1.8951 | 1.860 | - | 1.890 | 1.860 | 1.900 | 456,000 | 1.8951 | -2.11% |
| 1997-04-04 | 0 | 1.900 | - | 1.900 | 1.920 | 1.920 | 396,620 | 760,956 | 1.9186 | 1.900 | - | 1.900 | 1.920 | 1.920 | 396,620 | 1.9186 | -1.04% |
| 1997-04-03 | 0 | 1.920 | - | 1.920 | 1.970 | 1.970 | 192,000 | 378,240 | 1.9700 | 1.920 | - | 1.920 | 1.970 | 1.970 | 192,000 | 1.9700 | -2.54% |
| 1997-04-02 | 0 | 1.970 | - | 1.990 | 1.920 | 2.000 | 240,000 | 477,760 | 1.9907 | 1.970 | - | 1.990 | 1.920 | 2.000 | 240,000 | 1.9907 | 1.55% |
| 1997-04-01 | 0 | 1.940 | 1.850 | 1.940 | 1.950 | 1.950 | 352,000 | 686,400 | 1.9500 | 1.940 | 1.850 | 1.940 | 1.950 | 1.950 | 352,000 | 1.9500 | -0.51% |
| 1997-03-27 | 0 | 1.950 | 1.950 | 2.000 | 1.950 | 2.000 | 464,000 | 925,760 | 1.9952 | 1.950 | 1.950 | 2.000 | 1.950 | 2.000 | 464,000 | 1.9952 | -2.01% |
| 1997-03-26 | 0 | 1.990 | - | 2.000 | 1.990 | 2.100 | 408,000 | 844,320 | 2.0694 | 1.990 | - | 2.000 | 1.990 | 2.100 | 408,000 | 2.0694 | -1.73% |
| 1997-03-25 | 0 | 2.025 | 2.000 | 2.025 | 2.025 | 2.025 | 400,000 | 810,000 | 2.0250 | 2.025 | 2.000 | 2.025 | 2.025 | 2.025 | 400,000 | 2.0250 | 0.00% |
| 1997-03-24 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.125 | 1,504,000 | 3,101,800 | 2.0624 | 2.025 | 2.025 | 2.050 | 2.025 | 2.125 | 1,504,000 | 2.0624 | 0.00% |
| 1997-03-21 | 0 | 2.025 | - | 2.025 | 2.025 | 2.050 | 763,750 | 1,562,200 | 2.0454 | 2.025 | - | 2.025 | 2.025 | 2.050 | 763,750 | 2.0454 | -1.22% |
| 1997-03-20 | 0 | 2.050 | 1.980 | 2.050 | 1.970 | 2.050 | 1,488,000 | 3,023,760 | 2.0321 | 2.050 | 1.980 | 2.050 | 1.970 | 2.050 | 1,488,000 | 2.0321 | 1.23% |
| 1997-03-19 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.075 | 496,000 | 1,024,400 | 2.0653 | 2.025 | 2.025 | 2.050 | 2.025 | 2.075 | 496,000 | 2.0653 | -2.41% |
| 1997-03-18 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.200 | 824,000 | 1,781,800 | 2.1624 | 2.075 | 2.075 | 2.100 | 2.075 | 2.200 | 824,000 | 2.1624 | -3.49% |
| 1997-03-17 | 0 | 2.150 | 2.025 | 2.150 | 2.125 | 2.150 | 808,000 | 1,720,200 | 2.1290 | 2.150 | 2.025 | 2.150 | 2.125 | 2.150 | 808,000 | 2.1290 | 1.18% |
| 1997-03-14 | 0 | 2.125 | 2.100 | 2.125 | 2.050 | 2.125 | 832,000 | 1,748,600 | 2.1017 | 2.125 | 2.100 | 2.125 | 2.050 | 2.125 | 832,000 | 2.1017 | -1.16% |
| 1997-03-13 | 0 | 2.150 | 2.075 | 2.200 | 2.075 | 2.275 | 1,808,000 | 3,939,800 | 2.1791 | 2.150 | 2.075 | 2.200 | 2.075 | 2.275 | 1,808,000 | 2.1791 | -2.27% |
| 1997-03-12 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.275 | 616,000 | 1,385,000 | 2.2484 | 2.200 | 2.200 | 2.250 | 2.200 | 2.275 | 616,000 | 2.2484 | -4.35% |
| 1997-03-11 | 0 | 2.300 | 2.225 | 2.300 | 2.275 | 2.375 | 1,753,500 | 4,094,950 | 2.3353 | 2.300 | 2.225 | 2.300 | 2.275 | 2.375 | 1,753,500 | 2.3353 | 0.00% |
| 1997-03-10 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.400 | 1,096,000 | 2,551,200 | 2.3277 | 2.300 | 2.300 | 2.325 | 2.300 | 2.400 | 1,096,000 | 2.3277 | 0.00% |
| 1997-03-07 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.350 | 1,424,000 | 3,280,600 | 2.3038 | 2.300 | 2.275 | 2.300 | 2.275 | 2.350 | 1,424,000 | 2.3038 | 2.22% |
| 1997-03-06 | 0 | 2.250 | 2.225 | 2.275 | 2.100 | 2.300 | 1,336,000 | 2,946,200 | 2.2052 | 2.250 | 2.225 | 2.275 | 2.100 | 2.300 | 1,336,000 | 2.2052 | 3.45% |
| 1997-03-05 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.250 | 3,851,750 | 8,464,500 | 2.1976 | 2.175 | 2.175 | 2.200 | 2.175 | 2.250 | 3,851,750 | 2.1976 | -1.14% |
| 1997-03-04 | 0 | 2.200 | 2.175 | 2.200 | 2.125 | 2.250 | 2,402,000 | 5,270,500 | 2.1942 | 2.200 | 2.175 | 2.200 | 2.125 | 2.250 | 2,402,000 | 2.1942 | -2.22% |
| 1997-03-03 | 0 | 2.250 | 2.200 | 2.275 | 2.100 | 2.300 | 4,058,000 | 8,981,500 | 2.2133 | 2.250 | 2.200 | 2.275 | 2.100 | 2.300 | 4,058,000 | 2.2133 | 8.43% |
| 1997-02-28 | 0 | 2.075 | 2.000 | 2.075 | 1.920 | 2.075 | 1,452,000 | 2,838,400 | 1.9548 | 2.075 | 2.000 | 2.075 | 1.920 | 2.075 | 1,452,000 | 1.9548 | 8.07% |
| 1997-02-27 | 0 | 1.920 | 1.910 | 1.920 | 1.900 | 1.920 | 576,000 | 1,101,840 | 1.9129 | 1.920 | 1.910 | 1.920 | 1.900 | 1.920 | 576,000 | 1.9129 | -0.52% |
| 1997-02-26 | 0 | 1.930 | 1.900 | 1.940 | 1.890 | 1.930 | 616,000 | 1,174,320 | 1.9064 | 1.930 | 1.900 | 1.940 | 1.890 | 1.930 | 616,000 | 1.9064 | 1.05% |
| 1997-02-25 | 0 | 1.910 | - | 1.910 | 1.900 | 1.920 | 292,000 | 559,120 | 1.9148 | 1.910 | - | 1.910 | 1.900 | 1.920 | 292,000 | 1.9148 | -0.52% |
| 1997-02-24 | 0 | 1.920 | 1.920 | 1.930 | 1.870 | 1.920 | 192,000 | 363,840 | 1.8950 | 1.920 | 1.920 | 1.930 | 1.870 | 1.920 | 192,000 | 1.8950 | 0.52% |
| 1997-02-21 | 0 | 1.910 | 1.900 | 1.920 | 1.890 | 1.910 | 468,480 | 887,424 | 1.8943 | 1.910 | 1.900 | 1.920 | 1.890 | 1.910 | 468,480 | 1.8943 | 0.53% |
| 1997-02-20 | 0 | 1.900 | 1.870 | 1.900 | 1.900 | 1.940 | 176,000 | 337,600 | 1.9182 | 1.900 | 1.870 | 1.900 | 1.900 | 1.940 | 176,000 | 1.9182 | 0.00% |
| 1997-02-19 | 0 | 1.900 | 1.850 | 1.900 | 1.810 | 1.900 | 888,000 | 1,640,160 | 1.8470 | 1.900 | 1.850 | 1.900 | 1.810 | 1.900 | 888,000 | 1.8470 | -2.06% |
| 1997-02-18 | 0 | 1.940 | - | 1.940 | 1.910 | 1.960 | 464,000 | 894,000 | 1.9267 | 1.940 | - | 1.940 | 1.910 | 1.960 | 464,000 | 1.9267 | -2.51% |
| 1997-02-17 | 0 | 1.990 | 1.960 | 1.990 | 1.960 | 1.990 | 208,000 | 413,680 | 1.9888 | 1.990 | 1.960 | 1.990 | 1.960 | 1.990 | 208,000 | 1.9888 | 0.51% |
| 1997-02-14 | 0 | 1.980 | 1.960 | 1.990 | 1.970 | 1.990 | 922,310 | 1,828,332 | 1.9823 | 1.980 | 1.960 | 1.990 | 1.970 | 1.990 | 922,310 | 1.9823 | -1.00% |
| 1997-02-13 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 128,000 | 256,800 | 2.0063 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 128,000 | 2.0063 | 0.00% |
| 1997-02-12 | 0 | 2.000 | - | 2.050 | 2.000 | 2.025 | 552,000 | 1,112,800 | 2.0159 | 2.000 | - | 2.050 | 2.000 | 2.025 | 552,000 | 2.0159 | -1.23% |
| 1997-02-11 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.050 | 336,000 | 681,200 | 2.0274 | 2.025 | 2.025 | 2.050 | 2.000 | 2.050 | 336,000 | 2.0274 | -1.22% |
| 1997-02-10 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 432,000 | 883,600 | 2.0454 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 432,000 | 2.0454 | 0.00% |
| 1997-02-05 | 0 | 2.050 | 2.025 | 2.075 | 2.025 | 2.100 | 1,920,000 | 3,929,000 | 2.0464 | 2.050 | 2.025 | 2.075 | 2.025 | 2.100 | 1,920,000 | 2.0464 | 0.00% |
| 1997-02-04 | 0 | 2.050 | 2.000 | 2.075 | 2.000 | 2.050 | 2,186,000 | 4,421,200 | 2.0225 | 2.050 | 2.000 | 2.075 | 2.000 | 2.050 | 2,186,000 | 2.0225 | 0.00% |
| 1997-02-03 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.075 | 3,032,000 | 6,207,600 | 2.0474 | 2.050 | 2.025 | 2.050 | 2.025 | 2.075 | 3,032,000 | 2.0474 | 1.23% |
| 1997-01-31 | 0 | 2.025 | 2.000 | 2.025 | 2.025 | 2.050 | 1,328,000 | 2,704,800 | 2.0367 | 2.025 | 2.000 | 2.025 | 2.025 | 2.050 | 1,328,000 | 2.0367 | -1.22% |
| 1997-01-30 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.125 | 8,857,165 | 18,394,614 | 2.0768 | 2.050 | 2.050 | 2.075 | 2.050 | 2.125 | 8,857,165 | 2.0768 | 1.23% |
| 1997-01-29 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.050 | 8,132,000 | 16,642,600 | 2.0466 | 2.025 | 2.025 | 2.050 | 2.000 | 2.050 | 8,132,000 | 2.0466 | -2.41% |
| 1997-01-28 | 0 | 2.075 | 2.050 | 2.075 | 2.025 | 2.075 | 12,632,000 | 25,908,200 | 2.0510 | 2.075 | 2.050 | 2.075 | 2.025 | 2.075 | 12,632,000 | 2.0510 | 2.47% |
| 1997-01-27 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.150 | 10,197,653 | 21,169,023 | 2.0759 | 2.025 | 2.025 | 2.050 | 2.025 | 2.150 | 10,197,653 | 2.0759 | -2.41% |
| 1997-01-24 | 0 | 2.075 | 2.050 | 2.075 | 2.000 | 2.150 | 11,606,936 | 23,938,345 | 2.0624 | 2.075 | 2.050 | 2.075 | 2.000 | 2.150 | 11,606,936 | 2.0624 | 1.22% |
| 1997-01-23 | 0 | 2.050 | 2.000 | 2.050 | 1.850 | 2.050 | 8,043,041 | 15,692,795 | 1.9511 | 2.050 | 2.000 | 2.050 | 1.850 | 2.050 | 8,043,041 | 1.9511 | 12.64% |
| 1997-01-22 | 0 | 1.820 | 1.790 | 1.820 | 1.470 | 1.820 | 2,280,000 | 3,925,920 | 1.7219 | 1.820 | 1.790 | 1.820 | 1.470 | 1.820 | 2,280,000 | 1.7219 | 22.97% |
| 1997-01-21 | 0 | 1.480 | 1.480 | 1.500 | 1.440 | 1.500 | 400,000 | 585,280 | 1.4632 | 1.480 | 1.480 | 1.500 | 1.440 | 1.500 | 400,000 | 1.4632 | 2.07% |
| 1997-01-20 | 0 | 1.450 | 1.400 | 1.460 | 1.400 | 1.470 | 544,000 | 781,280 | 1.4362 | 1.450 | 1.400 | 1.460 | 1.400 | 1.470 | 544,000 | 1.4362 | 0.00% |
| 1997-01-17 | 0 | 1.450 | 1.450 | 1.460 | 1.450 | 1.460 | 304,000 | 442,960 | 1.4571 | 1.450 | 1.450 | 1.460 | 1.450 | 1.460 | 304,000 | 1.4571 | -0.68% |
| 1997-01-16 | 0 | 1.460 | 1.450 | 1.480 | 1.440 | 1.460 | 398,250 | 578,045 | 1.4515 | 1.460 | 1.450 | 1.480 | 1.440 | 1.460 | 398,250 | 1.4515 | 1.39% |
| 1997-01-15 | 0 | 1.440 | 1.400 | 1.440 | 1.430 | 1.450 | 216,000 | 311,440 | 1.4419 | 1.440 | 1.400 | 1.440 | 1.430 | 1.450 | 216,000 | 1.4419 | 0.70% |
| 1997-01-14 | 0 | 1.430 | 1.370 | 1.450 | 1.380 | 1.430 | 352,000 | 491,280 | 1.3957 | 1.430 | 1.370 | 1.450 | 1.380 | 1.430 | 352,000 | 1.3957 | 3.62% |
| 1997-01-13 | 0 | 1.380 | 1.370 | 1.410 | 1.370 | 1.420 | 688,000 | 962,880 | 1.3995 | 1.380 | 1.370 | 1.410 | 1.370 | 1.420 | 688,000 | 1.3995 | -1.43% |
| 1997-01-10 | 0 | 1.400 | 1.380 | 1.420 | 1.390 | 1.420 | 346,000 | 482,660 | 1.3950 | 1.400 | 1.380 | 1.420 | 1.390 | 1.420 | 346,000 | 1.3950 | 0.00% |
| 1997-01-09 | 0 | 1.400 | 1.400 | 1.450 | 1.400 | 1.450 | 292,500 | 419,655 | 1.4347 | 1.400 | 1.400 | 1.450 | 1.400 | 1.450 | 292,500 | 1.4347 | -4.11% |
| 1997-01-08 | 0 | 1.460 | 1.460 | 1.470 | 1.460 | 1.490 | 952,000 | 1,395,200 | 1.4655 | 1.460 | 1.460 | 1.470 | 1.460 | 1.490 | 952,000 | 1.4655 | 0.00% |
| 1997-01-07 | 0 | 1.460 | 1.460 | 1.490 | 1.460 | 1.510 | 1,362,000 | 2,026,160 | 1.4876 | 1.460 | 1.460 | 1.490 | 1.460 | 1.510 | 1,362,000 | 1.4876 | -3.31% |
| 1997-01-06 | 0 | 1.510 | 1.480 | 1.520 | 1.490 | 1.530 | 352,000 | 529,200 | 1.5034 | 1.510 | 1.480 | 1.520 | 1.490 | 1.530 | 352,000 | 1.5034 | -1.31% |
| 1997-01-03 | 0 | 1.530 | 1.530 | 1.540 | 1.460 | 1.540 | 1,024,000 | 1,531,840 | 1.4959 | 1.530 | 1.530 | 1.540 | 1.460 | 1.540 | 1,024,000 | 1.4959 | -0.65% |
| 1997-01-02 | 0 | 1.540 | 1.500 | 1.540 | 1.540 | 1.650 | 176,000 | 284,080 | 1.6141 | 1.540 | 1.500 | 1.540 | 1.540 | 1.650 | 176,000 | 1.6141 | -4.35% |
| 1996-12-31 | 0 | 1.610 | - | 1.610 | 1.620 | 1.620 | 56,000 | 90,720 | 1.6200 | 1.610 | - | 1.610 | 1.620 | 1.620 | 56,000 | 1.6200 | -0.62% |
| 1996-12-30 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 1.620 | - | 1.620 | - | - | 0 | - | 0.00% |
| 1996-12-27 | 0 | 1.620 | - | 1.620 | 1.620 | 1.620 | 240,000 | 388,800 | 1.6200 | 1.620 | - | 1.620 | 1.620 | 1.620 | 240,000 | 1.6200 | 0.00% |
| 1996-12-24 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 1.620 | - | 1.620 | - | - | 0 | - | 0.00% |
| 1996-12-23 | 0 | 1.620 | 1.620 | 1.630 | 1.580 | 1.660 | 240,000 | 391,520 | 1.6313 | 1.620 | 1.620 | 1.630 | 1.580 | 1.660 | 240,000 | 1.6313 | 0.62% |
| 1996-12-20 | 0 | 1.610 | 1.570 | 1.650 | 1.570 | 1.700 | 502,264 | 818,801 | 1.6302 | 1.610 | 1.570 | 1.650 | 1.570 | 1.700 | 502,264 | 1.6302 | 2.55% |
| 1996-12-19 | 0 | 1.570 | 1.540 | 1.570 | 1.540 | 1.570 | 260,500 | 403,600 | 1.5493 | 1.570 | 1.540 | 1.570 | 1.540 | 1.570 | 260,500 | 1.5493 | 0.00% |
| 1996-12-18 | 0 | 1.570 | - | 1.590 | 1.560 | 1.570 | 520,000 | 811,280 | 1.5602 | 1.570 | - | 1.590 | 1.560 | 1.570 | 520,000 | 1.5602 | 0.00% |
| 1996-12-17 | 0 | 1.570 | 1.500 | 1.570 | 1.530 | 1.580 | 216,000 | 336,720 | 1.5589 | 1.570 | 1.500 | 1.570 | 1.530 | 1.580 | 216,000 | 1.5589 | 0.64% |
| 1996-12-16 | 0 | 1.560 | 1.500 | 1.560 | 1.520 | 1.600 | 680,000 | 1,053,120 | 1.5487 | 1.560 | 1.500 | 1.560 | 1.520 | 1.600 | 680,000 | 1.5487 | -5.45% |
| 1996-12-13 | 0 | 1.650 | 1.610 | 1.650 | - | - | 0 | 0 | - | 1.650 | 1.610 | 1.650 | - | - | 0 | - | 0.00% |
| 1996-12-12 | 0 | 1.650 | 1.640 | 1.650 | 1.600 | 1.650 | 292,000 | 477,840 | 1.6364 | 1.650 | 1.640 | 1.650 | 1.600 | 1.650 | 292,000 | 1.6364 | -1.79% |
| 1996-12-11 | 0 | 1.680 | 1.680 | 1.710 | 1.680 | 1.780 | 624,000 | 1,098,960 | 1.7612 | 1.680 | 1.680 | 1.710 | 1.680 | 1.780 | 624,000 | 1.7612 | -5.62% |
| 1996-12-10 | 0 | 1.780 | 1.770 | 1.780 | 1.740 | 1.810 | 488,000 | 859,040 | 1.7603 | 1.780 | 1.770 | 1.780 | 1.740 | 1.810 | 488,000 | 1.7603 | 2.30% |
| 1996-12-09 | 0 | 1.740 | 1.740 | 1.750 | 1.680 | 1.750 | 368,000 | 634,720 | 1.7248 | 1.740 | 1.740 | 1.750 | 1.680 | 1.750 | 368,000 | 1.7248 | 0.00% |
| 1996-12-06 | 0 | 1.740 | 1.730 | 1.770 | 1.710 | 1.800 | 1,318,000 | 2,315,520 | 1.7568 | 1.740 | 1.730 | 1.770 | 1.710 | 1.800 | 1,318,000 | 1.7568 | -5.43% |
| 1996-12-05 | 0 | 1.840 | 1.810 | 1.850 | 1.800 | 1.860 | 1,528,000 | 2,798,720 | 1.8316 | 1.840 | 1.810 | 1.850 | 1.800 | 1.860 | 1,528,000 | 1.8316 | 3.37% |
| 1996-12-04 | 0 | 1.780 | 1.780 | 1.790 | 1.770 | 1.840 | 876,000 | 1,581,680 | 1.8056 | 1.780 | 1.780 | 1.790 | 1.770 | 1.840 | 876,000 | 1.8056 | -0.56% |
| 1996-12-03 | 0 | 1.790 | 1.770 | 1.790 | 1.770 | 1.820 | 912,000 | 1,635,280 | 1.7931 | 1.790 | 1.770 | 1.790 | 1.770 | 1.820 | 912,000 | 1.7931 | 0.56% |
| 1996-12-02 | 0 | 1.780 | 1.770 | 1.790 | 1.740 | 1.790 | 1,016,000 | 1,805,360 | 1.7769 | 1.780 | 1.770 | 1.790 | 1.740 | 1.790 | 1,016,000 | 1.7769 | 3.49% |
| 1996-11-29 | 0 | 1.720 | 1.720 | 1.740 | 1.720 | 1.800 | 3,010,000 | 5,284,820 | 1.7558 | 1.720 | 1.720 | 1.740 | 1.720 | 1.800 | 3,010,000 | 1.7558 | -3.91% |
| 1996-11-28 | 0 | 1.790 | 1.780 | 1.790 | 1.780 | 1.910 | 1,964,000 | 3,568,000 | 1.8167 | 1.790 | 1.780 | 1.790 | 1.780 | 1.910 | 1,964,000 | 1.8167 | -6.28% |
| 1996-11-27 | 0 | 1.910 | 1.900 | 1.920 | 1.900 | 2.025 | 6,516,000 | 12,801,840 | 1.9647 | 1.910 | 1.900 | 1.920 | 1.900 | 2.025 | 6,516,000 | 1.9647 | -2.05% |
| 1996-11-26 | 0 | 1.950 | 1.950 | 1.970 | 1.940 | 2.025 | 9,019,000 | 17,908,000 | 1.9856 | 1.950 | 1.950 | 1.970 | 1.940 | 2.025 | 9,019,000 | 1.9856 | 1.04% |
| 1996-11-25 | 0 | 1.930 | 1.930 | 1.940 | 1.740 | 1.940 | 5,623,096 | 10,430,462 | 1.8549 | 1.930 | 1.930 | 1.940 | 1.740 | 1.940 | 5,623,096 | 1.8549 | 7.82% |
| 1996-11-22 | 0 | 1.790 | 1.780 | 1.830 | 1.770 | 2.050 | 8,185,750 | 16,010,498 | 1.9559 | 1.790 | 1.780 | 1.830 | 1.770 | 2.050 | 8,185,750 | 1.9559 | -7.25% |
| 1996-11-21 | 0 | 1.930 | 1.920 | 1.930 | 1.740 | 1.940 | 2,808,000 | 5,096,560 | 1.8150 | 1.930 | 1.920 | 1.930 | 1.740 | 1.940 | 2,808,000 | 1.8150 | 11.56% |
| 1996-11-20 | 0 | 1.730 | 1.730 | 1.760 | 1.720 | 1.800 | 1,893,024 | 3,327,078 | 1.7575 | 1.730 | 1.730 | 1.760 | 1.720 | 1.800 | 1,893,024 | 1.7575 | -1.70% |
| 1996-11-19 | 0 | 1.760 | 1.740 | 1.770 | 1.710 | 1.820 | 1,200,000 | 2,095,840 | 1.7465 | 1.760 | 1.740 | 1.770 | 1.710 | 1.820 | 1,200,000 | 1.7465 | -1.68% |
| 1996-11-18 | 0 | 1.790 | 1.790 | 1.800 | 1.760 | 1.810 | 1,120,000 | 1,995,120 | 1.7814 | 1.790 | 1.790 | 1.800 | 1.760 | 1.810 | 1,120,000 | 1.7814 | 0.00% |
| 1996-11-15 | 0 | 1.790 | 1.790 | 1.800 | 1.770 | 1.860 | 3,797,750 | 6,885,113 | 1.8129 | 1.790 | 1.790 | 1.800 | 1.770 | 1.860 | 3,797,750 | 1.8129 | 1.70% |
| 1996-11-14 | 0 | 1.760 | 1.760 | 1.770 | 1.600 | 1.800 | 3,834,847 | 6,667,868 | 1.7388 | 1.760 | 1.760 | 1.770 | 1.600 | 1.800 | 3,834,847 | 1.7388 | 13.55% |
| 1996-11-13 | 0 | 1.550 | 1.550 | 1.580 | 1.320 | 1.550 | 3,052,250 | 4,306,975 | 1.4111 | 1.550 | 1.550 | 1.580 | 1.320 | 1.550 | 3,052,250 | 1.4111 | 3.33% |
| 1996-11-12 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.630 | 956,000 | 1,499,440 | 1.5685 | 1.500 | 1.500 | 1.530 | 1.500 | 1.630 | 956,000 | 1.5685 | -7.41% |
| 1996-11-11 | 0 | 1.620 | - | 1.620 | 1.610 | 1.690 | 1,472,000 | 2,427,200 | 1.6489 | 1.620 | - | 1.620 | 1.610 | 1.690 | 1,472,000 | 1.6489 | -1.82% |
| 1996-11-08 | 0 | 1.650 | 1.660 | 1.680 | 1.600 | 1.870 | 2,566,500 | 4,463,665 | 1.7392 | 1.650 | 1.660 | 1.680 | 1.600 | 1.870 | 2,566,500 | 1.7392 | -12.70% |
| 1996-11-07 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.990 | 2,602,000 | 5,065,260 | 1.9467 | 1.890 | 1.890 | 1.900 | 1.880 | 1.990 | 2,602,000 | 1.9467 | -2.58% |
| 1996-11-06 | 0 | 1.940 | 1.930 | 1.950 | 1.920 | 1.990 | 2,217,785 | 4,299,569 | 1.9387 | 1.940 | 1.930 | 1.950 | 1.920 | 1.990 | 2,217,785 | 1.9387 | 2.11% |
| 1996-11-05 | 0 | 1.900 | 1.890 | 1.900 | 1.860 | 1.960 | 3,640,250 | 6,892,450 | 1.8934 | 1.900 | 1.890 | 1.900 | 1.860 | 1.960 | 3,640,250 | 1.8934 | -1.04% |
| 1996-11-04 | 0 | 1.920 | 1.920 | 1.930 | 1.910 | 1.990 | 2,101,322 | 4,076,300 | 1.9399 | 1.920 | 1.920 | 1.930 | 1.910 | 1.990 | 2,101,322 | 1.9399 | -3.52% |
| 1996-11-01 | 0 | 1.990 | 1.970 | 1.990 | 1.960 | 2.050 | 2,709,312 | 5,413,334 | 1.9980 | 1.990 | 1.970 | 1.990 | 1.960 | 2.050 | 2,709,312 | 1.9980 | 0.51% |
| 1996-10-31 | 0 | 1.980 | 1.960 | 2.000 | 1.910 | 2.100 | 11,567,424 | 23,402,636 | 2.0232 | 1.980 | 1.960 | 2.000 | 1.910 | 2.100 | 11,567,424 | 2.0232 | 7.61% |
| 1996-10-30 | 0 | 1.840 | 1.830 | 1.860 | 1.830 | 1.940 | 2,808,000 | 5,237,280 | 1.8651 | 1.840 | 1.830 | 1.860 | 1.830 | 1.940 | 2,808,000 | 1.8651 | -2.65% |
| 1996-10-29 | 0 | 1.890 | 1.880 | 1.910 | 1.870 | 1.940 | 4,162,485 | 7,908,725 | 1.9000 | 1.890 | 1.880 | 1.910 | 1.870 | 1.940 | 4,162,485 | 1.9000 | -1.56% |
| 1996-10-28 | 0 | 1.920 | 1.900 | 1.950 | 1.920 | 2.050 | 4,095,435 | 8,160,006 | 1.9925 | 1.920 | 1.900 | 1.950 | 1.920 | 2.050 | 4,095,435 | 1.9925 | -3.03% |
| 1996-10-25 | 0 | 1.980 | 1.970 | 1.980 | 1.820 | 2.050 | 10,401,383 | 20,876,827 | 2.0071 | 1.980 | 1.970 | 1.980 | 1.820 | 2.050 | 10,401,383 | 2.0071 | 12.50% |
| 1996-10-24 | 0 | 1.760 | 1.760 | 1.780 | 1.670 | 1.820 | 4,281,287 | 7,531,668 | 1.7592 | 1.760 | 1.760 | 1.780 | 1.670 | 1.820 | 4,281,287 | 1.7592 | 6.67% |
| 1996-10-23 | 0 | 1.650 | 1.630 | 1.650 | 1.610 | 1.650 | 1,369,156 | 2,225,141 | 1.6252 | 1.650 | 1.630 | 1.650 | 1.610 | 1.650 | 1,369,156 | 1.6252 | 3.12% |
| 1996-10-22 | 0 | 1.600 | 1.590 | 1.610 | 1.590 | 1.640 | 1,730,750 | 2,810,925 | 1.6241 | 1.600 | 1.590 | 1.610 | 1.590 | 1.640 | 1,730,750 | 1.6241 | -0.62% |
| 1996-10-18 | 0 | 1.610 | 1.600 | 1.610 | 1.520 | 1.630 | 2,525,781 | 4,022,173 | 1.5924 | 1.610 | 1.600 | 1.610 | 1.520 | 1.630 | 2,525,781 | 1.5924 | 5.92% |
| 1996-10-17 | 0 | 1.520 | 1.500 | 1.540 | 1.500 | 1.550 | 2,429,471 | 3,721,466 | 1.5318 | 1.520 | 1.500 | 1.540 | 1.500 | 1.550 | 2,429,471 | 1.5318 | -0.65% |
| 1996-10-16 | 0 | 1.530 | 1.520 | 1.540 | 1.520 | 1.620 | 3,500,229 | 5,473,616 | 1.5638 | 1.530 | 1.520 | 1.540 | 1.520 | 1.620 | 3,500,229 | 1.5638 | 0.66% |
| 1996-10-15 | 0 | 1.520 | 1.520 | 1.530 | 1.400 | 1.710 | 12,279,084 | 18,758,296 | 1.5277 | 1.520 | 1.520 | 1.530 | 1.400 | 1.710 | 12,279,084 | 1.5277 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy