MANDARIN ORIENTAL INTERNATIONAL LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00422 | 1987-06-08 | 1992-09-04 | 1992-09-07 | |
| HK Sec | 00422 | 1992-09-07 | 1995-03-31 | 1995-04-03 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1995-03-31 | 0 | 10.30 | 10.30 | 10.35 | 9.750 | 10.30 | 361,887 | 3,603,418 | 9.9573 | 9.995 | 9.995 | 10.04 | 9.461 | 9.995 | 372,946 | 9.6620 | 4.57% |
| 1995-03-30 | 0 | 9.850 | 9.850 | 9.900 | 9.700 | 9.950 | 549,701 | 5,426,932 | 9.8725 | 9.558 | 9.558 | 9.606 | 9.412 | 9.655 | 566,499 | 9.5798 | -1.01% |
| 1995-03-29 | 0 | 9.950 | 9.950 | 10.00 | 9.700 | 10.00 | 489,082 | 4,860,211 | 9.9374 | 9.655 | 9.655 | 9.703 | 9.412 | 9.703 | 504,028 | 9.6427 | -1.00% |
| 1995-03-28 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.20 | 527,970 | 5,315,076 | 10.067 | 9.752 | 9.752 | 9.801 | 9.703 | 9.898 | 544,104 | 9.7685 | -1.95% |
| 1995-03-27 | 0 | 10.25 | 10.05 | 10.25 | 10.05 | 10.30 | 590,641 | 5,987,294 | 10.137 | 9.946 | 9.752 | 9.946 | 9.752 | 9.995 | 608,690 | 9.8364 | 0.99% |
| 1995-03-24 | 0 | 10.15 | 10.15 | 10.20 | 10.00 | 10.20 | 633,376 | 6,386,941 | 10.084 | 9.849 | 9.849 | 9.898 | 9.703 | 9.898 | 652,731 | 9.7849 | 1.50% |
| 1995-03-23 | 0 | 10.00 | 10.00 | 10.05 | 9.850 | 10.00 | 767,460 | 7,636,139 | 9.9499 | 9.703 | 9.703 | 9.752 | 9.558 | 9.703 | 790,913 | 9.6548 | 0.50% |
| 1995-03-22 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.00 | 515,902 | 5,143,923 | 9.9707 | 9.655 | 9.655 | 9.703 | 9.655 | 9.703 | 531,668 | 9.6751 | -0.50% |
| 1995-03-21 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.05 | 704,080 | 7,016,216 | 9.9651 | 9.703 | 9.703 | 9.752 | 9.655 | 9.752 | 725,596 | 9.6696 | 0.00% |
| 1995-03-20 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.05 | 523,859 | 5,244,986 | 10.012 | 9.703 | 9.703 | 9.752 | 9.703 | 9.752 | 539,868 | 9.7153 | -0.50% |
| 1995-03-17 | 0 | 10.05 | 10.05 | 10.10 | 9.800 | 10.10 | 1,853,993 | 18,503,444 | 9.9803 | 9.752 | 9.752 | 9.801 | 9.509 | 9.801 | 1,910,649 | 9.6844 | 3.08% |
| 1995-03-16 | 0 | 9.750 | 9.750 | 9.800 | 9.600 | 9.750 | 763,343 | 7,389,347 | 9.6802 | 9.461 | 9.461 | 9.509 | 9.315 | 9.461 | 786,670 | 9.3932 | 1.04% |
| 1995-03-15 | 0 | 9.650 | 9.650 | 9.700 | 9.500 | 9.650 | 341,677 | 3,265,732 | 9.5580 | 9.364 | 9.364 | 9.412 | 9.218 | 9.364 | 352,118 | 9.2745 | 1.05% |
| 1995-03-14 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.550 | 514,042 | 4,901,081 | 9.5344 | 9.267 | 9.218 | 9.267 | 9.218 | 9.267 | 529,751 | 9.2517 | -0.52% |
| 1995-03-13 | 0 | 9.600 | 9.600 | 9.650 | 9.500 | 9.600 | 641,785 | 6,153,517 | 9.5881 | 9.315 | 9.315 | 9.364 | 9.218 | 9.315 | 661,397 | 9.3038 | 1.59% |
| 1995-03-10 | 0 | 9.450 | 9.450 | 9.500 | 9.350 | 9.550 | 697,795 | 6,602,563 | 9.4620 | 9.170 | 9.170 | 9.218 | 9.073 | 9.267 | 719,119 | 9.1815 | 0.53% |
| 1995-03-09 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.450 | 709,694 | 6,657,296 | 9.3805 | 9.121 | 9.121 | 9.170 | 9.073 | 9.170 | 731,382 | 9.1024 | 0.53% |
| 1995-03-08 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.350 | 302,426 | 2,820,030 | 9.3247 | 9.073 | 9.024 | 9.073 | 9.024 | 9.073 | 311,668 | 9.0482 | -1.58% |
| 1995-03-07 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.550 | 920,555 | 8,736,279 | 9.4902 | 9.218 | 9.170 | 9.218 | 9.170 | 9.267 | 948,686 | 9.2088 | -1.04% |
| 1995-03-06 | 0 | 9.600 | 9.550 | 9.650 | 9.550 | 9.900 | 930,536 | 8,977,043 | 9.6472 | 9.315 | 9.267 | 9.364 | 9.267 | 9.606 | 958,972 | 9.3611 | -2.54% |
| 1995-03-03 | 0 | 9.850 | 9.750 | 9.850 | 9.550 | 9.900 | 1,393,547 | 13,497,707 | 9.6859 | 9.558 | 9.461 | 9.558 | 9.267 | 9.606 | 1,436,133 | 9.3986 | 2.07% |
| 1995-03-02 | 0 | 9.650 | 9.600 | 9.750 | 9.150 | 9.750 | 1,048,690 | 10,049,367 | 9.5828 | 9.364 | 9.315 | 9.461 | 8.879 | 9.461 | 1,080,737 | 9.2986 | 6.63% |
| 1995-03-01 | 0 | 9.050 | 9.050 | 9.100 | 8.700 | 9.150 | 903,672 | 8,083,033 | 8.9447 | 8.782 | 8.782 | 8.830 | 8.442 | 8.879 | 931,287 | 8.6794 | -1.09% |
| 1995-02-28 | 0 | 9.150 | 9.150 | - | 9.050 | 9.200 | 483,009 | 4,410,975 | 9.1323 | 8.879 | 8.879 | - | 8.782 | 8.927 | 497,769 | 8.8615 | 1.10% |
| 1995-02-27 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.300 | 1,732,795 | 15,785,270 | 9.1097 | 8.782 | 8.733 | 8.782 | 8.733 | 9.024 | 1,785,748 | 8.8396 | -4.23% |
| 1995-02-24 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.550 | 888,220 | 8,417,376 | 9.4767 | 9.170 | 9.170 | 9.218 | 9.170 | 9.267 | 915,363 | 9.1957 | 0.00% |
| 1995-02-23 | 0 | 9.450 | 9.450 | 9.500 | 9.350 | 9.450 | 193,316 | 1,815,743 | 9.3926 | 9.170 | 9.170 | 9.218 | 9.073 | 9.170 | 199,224 | 9.1141 | 1.07% |
| 1995-02-22 | 0 | 9.350 | 9.350 | 9.450 | 9.300 | 9.600 | 90,961 | 855,784 | 9.4083 | 9.073 | 9.073 | 9.170 | 9.024 | 9.315 | 93,741 | 9.1293 | -3.11% |
| 1995-02-21 | 0 | 9.650 | 9.500 | 9.800 | 9.000 | 9.650 | 282,601 | 2,565,974 | 9.0798 | 9.364 | 9.218 | 9.509 | 8.733 | 9.364 | 291,237 | 8.8106 | 6.04% |
| 1995-02-20 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.300 | 292,456 | 2,680,461 | 9.1653 | 8.830 | 8.782 | 8.830 | 8.782 | 9.024 | 301,393 | 8.8936 | -2.67% |
| 1995-02-17 | 0 | 9.350 | 9.300 | 9.500 | 9.250 | 9.400 | 267,563 | 2,496,211 | 9.3294 | 9.073 | 9.024 | 9.218 | 8.976 | 9.121 | 275,740 | 9.0528 | -0.53% |
| 1995-02-16 | 0 | 9.400 | 9.300 | 9.500 | 9.250 | 9.500 | 720,177 | 6,745,689 | 9.3667 | 9.121 | 9.024 | 9.218 | 8.976 | 9.218 | 742,185 | 9.0890 | 2.73% |
| 1995-02-15 | 0 | 9.150 | 9.100 | 9.350 | 9.100 | 9.350 | 156,904 | 1,437,936 | 9.1644 | 8.879 | 8.830 | 9.073 | 8.830 | 9.073 | 161,699 | 8.8927 | -0.54% |
| 1995-02-14 | 0 | 9.200 | 9.100 | 9.200 | 9.200 | 9.400 | 607,614 | 5,651,417 | 9.3010 | 8.927 | 8.830 | 8.927 | 8.927 | 9.121 | 626,182 | 9.0252 | -2.65% |
| 1995-02-13 | 0 | 9.450 | 9.450 | 9.600 | 9.450 | 9.500 | 185,246 | 1,752,535 | 9.4606 | 9.170 | 9.170 | 9.315 | 9.170 | 9.218 | 190,907 | 9.1800 | -1.56% |
| 1995-02-10 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.650 | 470,398 | 4,516,104 | 9.6006 | 9.315 | 9.315 | 9.364 | 9.267 | 9.364 | 484,773 | 9.3159 | 1.05% |
| 1995-02-09 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.900 | 609,583 | 5,872,791 | 9.6341 | 9.218 | 9.170 | 9.218 | 9.170 | 9.606 | 628,211 | 9.3484 | -4.04% |
| 1995-02-08 | 0 | 9.900 | 9.900 | 9.950 | 9.700 | 10.10 | 502,992 | 4,949,182 | 9.8395 | 9.606 | 9.606 | 9.655 | 9.412 | 9.801 | 518,363 | 9.5477 | -3.88% |
| 1995-02-07 | 0 | 10.30 | 10.30 | 10.40 | 9.750 | 10.35 | 1,738,525 | 17,583,475 | 10.114 | 9.995 | 9.995 | 10.09 | 9.461 | 10.04 | 1,791,653 | 9.8141 | 5.64% |
| 1995-02-06 | 0 | 9.750 | 9.650 | 9.800 | 9.150 | 9.800 | 723,666 | 6,968,561 | 9.6295 | 9.461 | 9.364 | 9.509 | 8.879 | 9.509 | 745,781 | 9.3440 | 8.33% |
| 1995-02-03 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.150 | 459,945 | 4,162,086 | 9.0491 | 8.733 | 8.733 | 8.782 | 8.733 | 8.879 | 474,001 | 8.7808 | -1.10% |
| 1995-01-30 | 0 | 9.100 | - | 9.100 | 9.100 | 9.250 | 83,501 | 764,752 | 9.1586 | 8.830 | - | 8.830 | 8.830 | 8.976 | 86,053 | 8.8870 | -2.15% |
| 1995-01-27 | 0 | 9.300 | 9.300 | 9.400 | 9.050 | 9.400 | 829,772 | 7,675,934 | 9.2507 | 9.024 | 9.024 | 9.121 | 8.782 | 9.121 | 855,129 | 8.9763 | 1.09% |
| 1995-01-26 | 0 | 9.200 | 9.150 | 9.200 | 9.000 | 9.200 | 470,443 | 4,296,763 | 9.1334 | 8.927 | 8.879 | 8.927 | 8.733 | 8.927 | 484,819 | 8.8626 | 2.79% |
| 1995-01-25 | 0 | 8.950 | 8.900 | 9.000 | 8.800 | 8.950 | 744,869 | 6,632,335 | 8.9040 | 8.685 | 8.636 | 8.733 | 8.539 | 8.685 | 767,632 | 8.6400 | 1.70% |
| 1995-01-24 | 0 | 8.800 | 8.750 | 8.850 | 8.700 | 8.850 | 241,490 | 2,113,885 | 8.7535 | 8.539 | 8.491 | 8.588 | 8.442 | 8.588 | 248,870 | 8.4939 | 1.15% |
| 1995-01-23 | 0 | 8.700 | 8.650 | 8.750 | 8.500 | 9.000 | 1,572,011 | 13,702,398 | 8.7165 | 8.442 | 8.394 | 8.491 | 8.248 | 8.733 | 1,620,050 | 8.4580 | -1.14% |
| 1995-01-20 | 0 | 8.800 | 8.750 | 8.800 | 8.400 | 8.850 | 1,802,000 | 15,694,350 | 8.7094 | 8.539 | 8.491 | 8.539 | 8.151 | 8.588 | 1,857,068 | 8.4511 | 2.33% |
| 1995-01-19 | 0 | 8.600 | 8.600 | - | 8.500 | 8.650 | 980,150 | 8,420,403 | 8.5909 | 8.345 | 8.345 | - | 8.248 | 8.394 | 1,010,103 | 8.3362 | 0.00% |
| 1995-01-18 | 0 | 8.600 | 8.550 | 8.800 | 8.300 | 8.600 | 797,790 | 6,744,662 | 8.4542 | 8.345 | 8.296 | 8.539 | 8.054 | 8.345 | 822,170 | 8.2035 | 3.61% |
| 1995-01-17 | 0 | 8.300 | 8.300 | 8.450 | 8.100 | 8.300 | 2,458,020 | 19,702,712 | 8.0157 | 8.054 | 8.054 | 8.199 | 7.860 | 8.054 | 2,533,135 | 7.7780 | 3.75% |
| 1995-01-16 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.100 | 1,144,932 | 9,155,973 | 7.9970 | 7.763 | 7.763 | 7.811 | 7.763 | 7.860 | 1,179,920 | 7.7598 | 1.91% |
| 1995-01-13 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 8.200 | 540,000 | 4,265,500 | 7.8991 | 7.617 | 7.617 | 7.666 | 7.569 | 7.957 | 556,502 | 7.6648 | -5.42% |
| 1995-01-12 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.800 | 708,000 | 5,956,450 | 8.4131 | 8.054 | 8.054 | 8.151 | 8.054 | 8.539 | 729,636 | 8.1636 | -5.68% |
| 1995-01-11 | 0 | 8.800 | 8.700 | 8.800 | 8.800 | 9.000 | 1,448,836 | 12,898,208 | 8.9025 | 8.539 | 8.442 | 8.539 | 8.539 | 8.733 | 1,493,111 | 8.6385 | -1.12% |
| 1995-01-10 | 0 | 8.900 | 8.800 | 8.900 | 8.750 | 9.000 | 1,957,559 | 17,301,140 | 8.8381 | 8.636 | 8.539 | 8.636 | 8.491 | 8.733 | 2,017,380 | 8.5760 | -1.66% |
| 1995-01-09 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.200 | 214,941 | 1,957,375 | 9.1066 | 8.782 | 8.782 | 8.830 | 8.782 | 8.927 | 221,509 | 8.8365 | -2.69% |
| 1995-01-06 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.300 | 1,548,265 | 14,321,800 | 9.2502 | 9.024 | 8.976 | 9.024 | 8.927 | 9.024 | 1,595,579 | 8.9759 | 0.00% |
| 1995-01-05 | 0 | 9.300 | 9.300 | 9.350 | 9.150 | 9.350 | 711,199 | 6,565,807 | 9.2320 | 9.024 | 9.024 | 9.073 | 8.879 | 9.073 | 732,933 | 8.9583 | 1.64% |
| 1995-01-04 | 0 | 9.150 | 9.150 | 9.200 | 8.900 | 9.200 | 661,449 | 6,009,167 | 9.0849 | 8.879 | 8.879 | 8.927 | 8.636 | 8.927 | 681,662 | 8.8155 | 1.67% |
| 1995-01-03 | 0 | 9.000 | 9.000 | 9.150 | 8.600 | 9.000 | 289,426 | 2,570,623 | 8.8818 | 8.733 | 8.733 | 8.879 | 8.345 | 8.733 | 298,271 | 8.6184 | -0.55% |
| 1994-12-30 | 0 | 9.050 | 9.050 | 9.150 | 9.000 | 9.200 | 179,211 | 1,621,336 | 9.0471 | 8.782 | 8.782 | 8.879 | 8.733 | 8.927 | 184,688 | 8.7788 | 2.84% |
| 1994-12-29 | 0 | 8.800 | 8.800 | 8.900 | 8.550 | 8.800 | 589,868 | 5,119,661 | 8.6793 | 8.539 | 8.539 | 8.636 | 8.296 | 8.539 | 607,894 | 8.4220 | 0.00% |
| 1994-12-28 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 8.850 | 264,639 | 2,322,724 | 8.7770 | 8.539 | 8.539 | 8.588 | 8.442 | 8.588 | 272,726 | 8.5167 | 1.15% |
| 1994-12-23 | 0 | 8.700 | 8.650 | 8.700 | 8.400 | 8.700 | 425,200 | 3,686,392 | 8.6698 | 8.442 | 8.394 | 8.442 | 8.151 | 8.442 | 438,194 | 8.4127 | 0.00% |
| 1994-12-22 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.800 | 637,752 | 5,538,902 | 8.6850 | 8.442 | 8.394 | 8.442 | 8.394 | 8.539 | 657,241 | 8.4275 | 0.00% |
| 1994-12-21 | 0 | 8.700 | 8.600 | 8.700 | 8.600 | 8.850 | 814,407 | 7,083,525 | 8.6978 | 8.442 | 8.345 | 8.442 | 8.345 | 8.588 | 839,295 | 8.4399 | 0.00% |
| 1994-12-20 | 0 | 8.700 | - | 8.700 | 8.650 | 8.750 | 634,813 | 5,519,139 | 8.6941 | 8.442 | - | 8.442 | 8.394 | 8.491 | 654,212 | 8.4363 | 0.00% |
| 1994-12-19 | 0 | 8.700 | 8.700 | 8.850 | 8.700 | 9.050 | 96,914 | 865,693 | 8.9326 | 8.442 | 8.442 | 8.588 | 8.442 | 8.782 | 99,876 | 8.6677 | -2.79% |
| 1994-12-16 | 0 | 8.950 | 9.000 | - | 8.500 | 9.000 | 215,826 | 1,900,269 | 8.8046 | 8.685 | 8.733 | - | 8.248 | 8.733 | 222,421 | 8.5436 | 4.68% |
| 1994-12-15 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.700 | 348,233 | 2,968,969 | 8.5258 | 8.296 | 8.248 | 8.296 | 8.248 | 8.442 | 358,875 | 8.2730 | 3.01% |
| 1994-12-14 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.600 | 704,007 | 5,863,796 | 8.3292 | 8.054 | 8.005 | 8.054 | 7.957 | 8.345 | 725,521 | 8.0822 | 1.84% |
| 1994-12-13 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.250 | 344,109 | 2,822,147 | 8.2013 | 7.908 | 7.908 | 7.957 | 7.908 | 8.005 | 354,625 | 7.9581 | -0.61% |
| 1994-12-12 | 0 | 8.200 | - | 8.200 | 8.250 | 8.500 | 694,220 | 5,479,410 | 7.8929 | 7.957 | - | 7.957 | 8.005 | 8.248 | 715,435 | 7.6589 | -3.53% |
| 1994-12-09 | 0 | 8.500 | 8.150 | 8.500 | 8.150 | 8.600 | 184,951 | 1,534,033 | 8.2943 | 8.248 | 7.908 | 8.248 | 7.908 | 8.345 | 190,603 | 8.0483 | -2.30% |
| 1994-12-08 | 0 | 8.700 | 8.600 | 9.250 | 8.600 | 8.900 | 648,105 | 5,672,573 | 8.7526 | 8.442 | 8.345 | 8.976 | 8.345 | 8.636 | 667,911 | 8.4930 | -3.33% |
| 1994-12-07 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.150 | 465,561 | 4,232,320 | 9.0908 | 8.733 | 8.733 | 8.782 | 8.733 | 8.879 | 479,788 | 8.8212 | -2.70% |
| 1994-12-06 | 0 | 9.250 | 9.100 | 9.300 | 8.600 | 9.250 | 366,300 | 3,228,901 | 8.8149 | 8.976 | 8.830 | 9.024 | 8.345 | 8.976 | 377,494 | 8.5535 | 8.19% |
| 1994-12-05 | 0 | 8.550 | 8.500 | - | 8.450 | 8.750 | 653,800 | 5,569,518 | 8.5187 | 8.296 | 8.248 | - | 8.199 | 8.491 | 673,780 | 8.2661 | 1.18% |
| 1994-12-02 | 0 | 8.450 | 8.450 | 8.550 | 8.000 | 8.450 | 1,452,316 | 12,023,924 | 8.2791 | 8.199 | 8.199 | 8.296 | 7.763 | 8.199 | 1,496,698 | 8.0336 | 3.05% |
| 1994-12-01 | 0 | 8.200 | 8.150 | 8.200 | 8.000 | 8.200 | 2,086,259 | 16,886,585 | 8.0942 | 7.957 | 7.908 | 7.957 | 7.763 | 7.957 | 2,150,013 | 7.8542 | 1.86% |
| 1994-11-30 | 0 | 8.050 | 7.950 | 8.200 | 7.400 | 8.400 | 4,105,352 | 32,124,887 | 7.8251 | 7.811 | 7.714 | 7.957 | 7.181 | 8.151 | 4,230,808 | 7.5931 | -4.73% |
| 1994-11-29 | 0 | 8.450 | 8.400 | 8.450 | 8.350 | 8.700 | 658,193 | 5,579,189 | 8.4765 | 8.199 | 8.151 | 8.199 | 8.102 | 8.442 | 678,307 | 8.2252 | -2.87% |
| 1994-11-28 | 0 | 8.700 | 8.650 | 8.750 | 8.700 | 9.050 | 425,000 | 3,750,500 | 8.8247 | 8.442 | 8.394 | 8.491 | 8.442 | 8.782 | 437,988 | 8.5630 | -2.79% |
| 1994-11-25 | 0 | 8.950 | 8.950 | 9.000 | 8.900 | 9.100 | 507,733 | 4,551,573 | 8.9645 | 8.685 | 8.685 | 8.733 | 8.636 | 8.830 | 523,249 | 8.6987 | 1.70% |
| 1994-11-24 | 0 | 8.800 | 8.550 | 8.700 | 8.550 | 9.100 | 423,374 | 3,705,843 | 8.7531 | 8.539 | 8.296 | 8.442 | 8.296 | 8.830 | 436,312 | 8.4936 | -2.22% |
| 1994-11-23 | 0 | 9.000 | 9.000 | 9.300 | 8.900 | 9.600 | 173,242 | 1,591,255 | 9.1852 | 8.733 | 8.733 | 9.024 | 8.636 | 9.315 | 178,536 | 8.9128 | -7.22% |
| 1994-11-22 | 0 | 9.700 | 9.500 | 9.700 | 9.600 | 10.20 | 181,266 | 1,781,916 | 9.8304 | 9.412 | 9.218 | 9.412 | 9.315 | 9.898 | 186,805 | 9.5389 | -6.73% |
| 1994-11-21 | 0 | 10.40 | 10.25 | 10.40 | 10.35 | 10.40 | 673,475 | 6,992,822 | 10.383 | 10.09 | 9.946 | 10.09 | 10.04 | 10.09 | 694,056 | 10.075 | -0.95% |
| 1994-11-18 | 0 | 10.50 | 10.50 | 10.55 | 10.20 | 10.50 | 737,081 | 7,663,095 | 10.397 | 10.19 | 10.19 | 10.24 | 9.898 | 10.19 | 759,606 | 10.088 | 0.48% |
| 1994-11-17 | 0 | 10.45 | 10.45 | 10.50 | 10.30 | 10.55 | 630,678 | 6,531,049 | 10.356 | 10.14 | 10.14 | 10.19 | 9.995 | 10.24 | 649,951 | 10.049 | -0.95% |
| 1994-11-16 | 0 | 10.55 | 10.55 | 10.60 | 10.20 | 10.60 | 1,918,093 | 19,959,963 | 10.406 | 10.24 | 10.24 | 10.29 | 9.898 | 10.29 | 1,976,708 | 10.098 | 4.46% |
| 1994-11-15 | 0 | 10.10 | 10.05 | 10.10 | 9.850 | 10.10 | 470,390 | 4,702,163 | 9.9963 | 9.801 | 9.752 | 9.801 | 9.558 | 9.801 | 484,765 | 9.6999 | 4.12% |
| 1994-11-14 | 0 | 9.700 | 9.600 | 9.900 | 9.500 | 9.700 | 196,034 | 1,868,678 | 9.5324 | 9.412 | 9.315 | 9.606 | 9.218 | 9.412 | 202,025 | 9.2498 | 1.57% |
| 1994-11-11 | 0 | 9.550 | 9.500 | 9.550 | 9.550 | 9.700 | 110,252 | 1,061,164 | 9.6249 | 9.267 | 9.218 | 9.267 | 9.267 | 9.412 | 113,621 | 9.3395 | -2.55% |
| 1994-11-10 | 0 | 9.800 | 9.700 | 9.800 | 9.750 | 9.800 | 222,309 | 2,174,536 | 9.7816 | 9.509 | 9.412 | 9.509 | 9.461 | 9.509 | 229,103 | 9.4915 | 0.51% |
| 1994-11-09 | 0 | 9.750 | 9.700 | 9.800 | 9.650 | 9.750 | 161,974 | 1,566,693 | 9.6725 | 9.461 | 9.412 | 9.509 | 9.364 | 9.461 | 166,924 | 9.3857 | 0.00% |
| 1994-11-08 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.750 | 204,075 | 1,985,363 | 9.7286 | 9.461 | 9.412 | 9.461 | 9.412 | 9.461 | 210,311 | 9.4401 | 0.52% |
| 1994-11-07 | 0 | 9.700 | 9.700 | 9.800 | 9.700 | 9.900 | 875,238 | 8,519,493 | 9.7339 | 9.412 | 9.412 | 9.509 | 9.412 | 9.606 | 901,985 | 9.4453 | -2.02% |
| 1994-11-04 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 10.00 | 308,732 | 3,063,650 | 9.9233 | 9.606 | 9.606 | 9.655 | 9.558 | 9.703 | 318,167 | 9.6291 | 0.00% |
| 1994-11-03 | 0 | 9.900 | 9.800 | 9.950 | 9.800 | 10.05 | 389,695 | 3,872,790 | 9.9380 | 9.606 | 9.509 | 9.655 | 9.509 | 9.752 | 401,604 | 9.6433 | -1.00% |
| 1994-11-02 | 0 | 10.00 | 9.900 | 10.00 | 9.800 | 10.00 | 421,007 | 4,148,227 | 9.8531 | 9.703 | 9.606 | 9.703 | 9.509 | 9.703 | 433,873 | 9.5609 | 1.01% |
| 1994-11-01 | 0 | 9.900 | 9.900 | 9.950 | 9.800 | 10.10 | 287,861 | 2,845,716 | 9.8857 | 9.606 | 9.606 | 9.655 | 9.509 | 9.801 | 296,658 | 9.5926 | -2.94% |
| 1994-10-31 | 0 | 10.20 | 10.15 | 10.20 | 9.800 | 10.20 | 318,683 | 3,195,710 | 10.028 | 9.898 | 9.849 | 9.898 | 9.509 | 9.898 | 328,422 | 9.7305 | 3.55% |
| 1994-10-28 | 0 | 9.850 | 9.600 | 9.850 | 9.600 | 9.950 | 132,400 | 1,289,290 | 9.7378 | 9.558 | 9.315 | 9.558 | 9.315 | 9.655 | 136,446 | 9.4491 | -0.51% |
| 1994-10-27 | 0 | 9.900 | 9.800 | 9.900 | 9.650 | 9.900 | 169,505 | 1,656,326 | 9.7715 | 9.606 | 9.509 | 9.606 | 9.364 | 9.606 | 174,685 | 9.4818 | 3.12% |
| 1994-10-26 | 0 | 9.600 | 9.500 | 9.600 | 9.550 | 9.700 | 143,400 | 1,375,890 | 9.5948 | 9.315 | 9.218 | 9.315 | 9.267 | 9.412 | 147,782 | 9.3103 | 1.05% |
| 1994-10-25 | 0 | 9.500 | 9.450 | - | 9.450 | 9.600 | 185,826 | 1,767,432 | 9.5112 | 9.218 | 9.170 | - | 9.170 | 9.315 | 191,505 | 9.2292 | -1.55% |
| 1994-10-24 | 0 | 9.650 | 9.650 | - | 9.600 | 9.800 | 143,603 | 1,385,760 | 9.6499 | 9.364 | 9.364 | - | 9.315 | 9.509 | 147,991 | 9.3638 | -2.03% |
| 1994-10-21 | 0 | 9.850 | 9.800 | 9.950 | 9.800 | 9.950 | 387,538 | 3,822,295 | 9.8630 | 9.558 | 9.509 | 9.655 | 9.509 | 9.655 | 399,381 | 9.5706 | -1.01% |
| 1994-10-20 | 0 | 9.950 | 9.900 | 9.950 | 9.950 | 9.950 | 301,252 | 2,997,214 | 9.9492 | 9.655 | 9.606 | 9.655 | 9.655 | 9.655 | 310,458 | 9.6542 | 0.00% |
| 1994-10-19 | 0 | 9.950 | - | 9.950 | 9.950 | 10.00 | 271,589 | 2,711,130 | 9.9825 | 9.655 | - | 9.655 | 9.655 | 9.703 | 279,889 | 9.6865 | -0.50% |
| 1994-10-18 | 0 | 10.00 | 9.800 | 10.00 | 9.950 | 10.00 | 116,257 | 1,161,895 | 9.9942 | 9.703 | 9.509 | 9.703 | 9.655 | 9.703 | 119,810 | 9.6978 | -0.50% |
| 1994-10-17 | 0 | 10.05 | 9.800 | 10.05 | 10.00 | 10.10 | 280,000 | 2,820,550 | 10.073 | 9.752 | 9.509 | 9.752 | 9.703 | 9.801 | 288,557 | 9.7747 | 0.00% |
| 1994-10-14 | 0 | 10.05 | 9.950 | 10.15 | 10.05 | 10.25 | 338,517 | 3,434,812 | 10.147 | 9.752 | 9.655 | 9.849 | 9.752 | 9.946 | 348,862 | 9.8458 | -1.47% |
| 1994-10-12 | 0 | 10.20 | 10.05 | 10.20 | 9.900 | 10.20 | 230,927 | 2,335,515 | 10.114 | 9.898 | 9.752 | 9.898 | 9.606 | 9.898 | 237,984 | 9.8138 | 4.62% |
| 1994-10-11 | 0 | 9.750 | 9.750 | 9.900 | 9.750 | 9.950 | 182,040 | 1,796,100 | 9.8665 | 9.461 | 9.461 | 9.606 | 9.461 | 9.655 | 187,603 | 9.5739 | -1.02% |
| 1994-10-10 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 10.20 | 220,000 | 2,183,050 | 9.9230 | 9.558 | 9.509 | 9.558 | 9.509 | 9.898 | 226,723 | 9.6287 | -3.43% |
| 1994-10-07 | 0 | 10.20 | 10.00 | 10.20 | 10.00 | 10.20 | 127,105 | 1,279,287 | 10.065 | 9.898 | 9.703 | 9.898 | 9.703 | 9.898 | 130,989 | 9.7664 | 0.00% |
| 1994-10-06 | 0 | 10.20 | 10.20 | 10.35 | 10.10 | 10.75 | 324,361 | 3,380,710 | 10.423 | 9.898 | 9.898 | 10.04 | 9.801 | 10.43 | 334,273 | 10.114 | -4.23% |
| 1994-10-05 | 0 | 10.65 | 10.50 | 10.65 | 10.20 | 10.65 | 640,245 | 6,712,319 | 10.484 | 10.33 | 10.19 | 10.33 | 9.898 | 10.33 | 659,810 | 10.173 | 4.41% |
| 1994-10-04 | 0 | 10.20 | 10.10 | 10.35 | 10.00 | 10.35 | 135,697 | 1,395,962 | 10.287 | 9.898 | 9.801 | 10.04 | 9.703 | 10.04 | 139,844 | 9.9823 | 0.00% |
| 1994-10-03 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.40 | 118,503 | 1,222,569 | 10.317 | 9.898 | 9.898 | 9.995 | 9.898 | 10.09 | 122,124 | 10.011 | -0.97% |
| 1994-09-30 | 0 | 10.30 | 10.00 | 10.40 | 10.00 | 10.40 | 344,970 | 3,568,352 | 10.344 | 9.995 | 9.703 | 10.09 | 9.703 | 10.09 | 355,512 | 10.037 | 0.49% |
| 1994-09-29 | 0 | 10.25 | 10.25 | 10.35 | 10.20 | 10.40 | 192,389 | 1,985,616 | 10.321 | 9.946 | 9.946 | 10.04 | 9.898 | 10.09 | 198,268 | 10.015 | 0.19% |
| 1994-09-28 | 0 | 10.35 | 10.20 | 10.35 | 10.00 | 10.40 | 271,496 | 2,787,548 | 10.267 | 9.927 | 9.783 | 9.927 | 9.591 | 9.975 | 283,069 | 9.8476 | 3.50% |
| 1994-09-27 | 0 | 10.00 | 9.900 | 10.00 | 9.900 | 10.00 | 525,909 | 5,228,856 | 9.9425 | 9.591 | 9.495 | 9.591 | 9.495 | 9.591 | 548,326 | 9.5360 | 1.01% |
| 1994-09-26 | 0 | 9.900 | 9.900 | 10.00 | 9.850 | 10.10 | 701,819 | 6,935,739 | 9.8825 | 9.495 | 9.495 | 9.591 | 9.447 | 9.687 | 731,735 | 9.4785 | -4.35% |
| 1994-09-23 | 0 | 10.35 | 10.20 | 10.35 | 10.05 | 10.45 | 889,183 | 9,086,538 | 10.219 | 9.927 | 9.783 | 9.927 | 9.639 | 10.02 | 927,085 | 9.8012 | 2.99% |
| 1994-09-22 | 0 | 10.05 | 9.950 | 10.00 | 10.00 | 10.30 | 566,106 | 5,707,959 | 10.083 | 9.639 | 9.543 | 9.591 | 9.591 | 9.879 | 590,237 | 9.6706 | -5.19% |
| 1994-09-20 | 0 | 10.60 | 10.45 | 10.60 | 10.30 | 10.70 | 252,522 | 2,679,674 | 10.612 | 10.17 | 10.02 | 10.17 | 9.879 | 10.26 | 263,286 | 10.178 | -0.93% |
| 1994-09-19 | 0 | 10.70 | 10.65 | 10.70 | 10.70 | 11.05 | 543,284 | 5,929,155 | 10.914 | 10.26 | 10.21 | 10.26 | 10.26 | 10.60 | 566,442 | 10.467 | -4.46% |
| 1994-09-16 | 0 | 11.20 | 11.00 | 11.20 | 10.90 | 11.60 | 454,649 | 5,038,209 | 11.082 | 10.74 | 10.55 | 10.74 | 10.45 | 11.13 | 474,029 | 10.628 | -1.75% |
| 1994-09-15 | 0 | 11.40 | 11.25 | 11.40 | 11.30 | 11.50 | 269,758 | 3,062,509 | 11.353 | 10.93 | 10.79 | 10.93 | 10.84 | 11.03 | 281,257 | 10.889 | -1.72% |
| 1994-09-14 | 0 | 11.60 | 11.50 | 11.60 | 11.60 | 11.90 | 221,853 | 2,591,122 | 11.679 | 11.13 | 11.03 | 11.13 | 11.13 | 11.41 | 231,310 | 11.202 | -0.43% |
| 1994-09-13 | 0 | 11.65 | 11.65 | 11.70 | 11.50 | 11.75 | 146,010 | 1,706,661 | 11.689 | 11.17 | 11.17 | 11.22 | 11.03 | 11.27 | 152,234 | 11.211 | -0.85% |
| 1994-09-12 | 0 | 11.75 | 11.70 | 11.75 | 11.70 | 12.00 | 565,000 | 6,666,950 | 11.800 | 11.27 | 11.22 | 11.27 | 11.22 | 11.51 | 589,084 | 11.317 | -2.08% |
| 1994-09-09 | 0 | 12.00 | 11.85 | 12.00 | 12.00 | 12.60 | 1,382,593 | 16,855,067 | 12.191 | 11.51 | 11.37 | 11.51 | 11.51 | 12.08 | 1,441,528 | 11.693 | 1.69% |
| 1994-09-08 | 0 | 11.80 | 11.80 | 11.90 | 11.40 | 11.90 | 2,014,535 | 23,183,323 | 11.508 | 11.32 | 11.32 | 11.41 | 10.93 | 11.41 | 2,100,407 | 11.038 | 3.51% |
| 1994-09-07 | 0 | 11.40 | 11.40 | 11.45 | 11.20 | 11.45 | 333,685 | 3,793,503 | 11.369 | 10.93 | 10.93 | 10.98 | 10.74 | 10.98 | 347,909 | 10.904 | 1.79% |
| 1994-09-06 | 0 | 11.20 | 11.20 | 11.30 | 11.10 | 11.40 | 789,891 | 8,823,678 | 11.171 | 10.74 | 10.74 | 10.84 | 10.65 | 10.93 | 823,561 | 10.714 | 0.45% |
| 1994-09-05 | 0 | 11.15 | 11.10 | 11.15 | 11.10 | 11.60 | 519,077 | 5,837,632 | 11.246 | 10.69 | 10.65 | 10.69 | 10.65 | 11.13 | 541,203 | 10.786 | -2.19% |
| 1994-09-02 | 0 | 11.40 | 11.25 | 11.40 | 10.40 | 11.50 | 1,495,035 | 16,422,262 | 10.985 | 10.93 | 10.79 | 10.93 | 9.975 | 11.03 | 1,558,763 | 10.535 | 10.14% |
| 1994-09-01 | 0 | 10.35 | 10.35 | 10.40 | 10.35 | 10.75 | 1,129,308 | 11,860,538 | 10.502 | 9.927 | 9.927 | 9.975 | 9.927 | 10.31 | 1,177,446 | 10.073 | -3.72% |
| 1994-08-31 | 0 | 10.75 | 10.70 | 10.75 | 10.65 | 11.00 | 1,272,045 | 13,753,009 | 10.812 | 10.31 | 10.26 | 10.31 | 10.21 | 10.55 | 1,326,267 | 10.370 | 0.94% |
| 1994-08-30 | 0 | 10.65 | 10.50 | 10.65 | 10.50 | 10.75 | 659,802 | 7,035,161 | 10.663 | 10.21 | 10.07 | 10.21 | 10.07 | 10.31 | 687,927 | 10.227 | 3.90% |
| 1994-08-26 | 0 | 10.25 | 10.15 | 10.25 | 10.15 | 10.25 | 200,076 | 2,042,914 | 10.211 | 9.831 | 9.735 | 9.831 | 9.735 | 9.831 | 208,604 | 9.7932 | 0.00% |
| 1994-08-25 | 0 | 10.25 | 10.25 | 10.30 | 10.25 | 10.25 | 24,055 | 246,545 | 10.249 | 9.831 | 9.831 | 9.879 | 9.831 | 9.831 | 25,080 | 9.8302 | 0.00% |
| 1994-08-24 | 0 | 10.25 | 10.10 | 10.25 | 10.20 | 10.25 | 58,347 | 596,451 | 10.222 | 9.831 | 9.687 | 9.831 | 9.783 | 9.831 | 60,834 | 9.8045 | 0.49% |
| 1994-08-23 | 0 | 10.20 | 10.20 | 10.35 | 10.20 | 10.35 | 41,000 | 421,500 | 10.280 | 9.783 | 9.783 | 9.927 | 9.783 | 9.927 | 42,748 | 9.8602 | -3.77% |
| 1994-08-22 | 0 | 10.60 | 10.40 | 10.60 | 10.50 | 10.60 | 116,000 | 1,224,850 | 10.559 | 10.17 | 9.975 | 10.17 | 10.07 | 10.17 | 120,945 | 10.127 | 0.95% |
| 1994-08-19 | 0 | 10.50 | 10.25 | 10.50 | 10.30 | 10.55 | 292,100 | 3,054,100 | 10.456 | 10.07 | 9.831 | 10.07 | 9.879 | 10.12 | 304,551 | 10.028 | -0.47% |
| 1994-08-18 | 0 | 10.55 | 10.55 | 10.60 | 10.40 | 10.55 | 649,592 | 6,818,106 | 10.496 | 10.12 | 10.12 | 10.17 | 9.975 | 10.12 | 677,282 | 10.067 | 0.96% |
| 1994-08-17 | 0 | 10.45 | 10.35 | 10.45 | 10.20 | 10.50 | 169,547 | 1,760,320 | 10.382 | 10.02 | 9.927 | 10.02 | 9.783 | 10.07 | 176,774 | 9.9580 | 3.47% |
| 1994-08-16 | 0 | 10.10 | 10.05 | 10.20 | 10.00 | 10.15 | 106,000 | 1,068,150 | 10.077 | 9.687 | 9.639 | 9.783 | 9.591 | 9.735 | 110,518 | 9.6649 | -0.49% |
| 1994-08-15 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.20 | 128,053 | 1,301,486 | 10.164 | 9.735 | 9.687 | 9.735 | 9.687 | 9.783 | 133,511 | 9.7481 | 0.00% |
| 1994-08-12 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.25 | 346,250 | 3,523,313 | 10.176 | 9.735 | 9.687 | 9.735 | 9.687 | 9.831 | 361,009 | 9.7596 | -1.46% |
| 1994-08-11 | 0 | 10.30 | 10.30 | 10.45 | 10.30 | 10.45 | 71,594 | 744,280 | 10.396 | 9.879 | 9.879 | 10.02 | 9.879 | 10.02 | 74,646 | 9.9708 | -0.96% |
| 1994-08-10 | 0 | 10.40 | 10.30 | 10.40 | 10.20 | 10.40 | 214,056 | 2,202,710 | 10.290 | 9.975 | 9.879 | 9.975 | 9.783 | 9.975 | 223,180 | 9.8696 | 0.97% |
| 1994-08-09 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.50 | 121,000 | 1,253,250 | 10.357 | 9.879 | 9.831 | 9.879 | 9.831 | 10.07 | 126,158 | 9.9340 | -1.90% |
| 1994-08-08 | 0 | 10.50 | 10.45 | 10.50 | 10.50 | 10.65 | 209,334 | 2,205,473 | 10.536 | 10.07 | 10.02 | 10.07 | 10.07 | 10.21 | 218,257 | 10.105 | -1.41% |
| 1994-08-05 | 0 | 10.65 | 10.65 | 10.70 | 10.40 | 10.70 | 247,915 | 2,634,763 | 10.628 | 10.21 | 10.21 | 10.26 | 9.975 | 10.26 | 258,483 | 10.193 | -0.47% |
| 1994-08-04 | 0 | 10.70 | 10.60 | 10.70 | 10.45 | 10.75 | 1,069,764 | 11,350,331 | 10.610 | 10.26 | 10.17 | 10.26 | 10.02 | 10.31 | 1,115,364 | 10.176 | 0.47% |
| 1994-08-03 | 0 | 10.65 | 10.60 | 10.70 | 10.45 | 10.70 | 1,057,953 | 11,187,149 | 10.574 | 10.21 | 10.17 | 10.26 | 10.02 | 10.26 | 1,103,049 | 10.142 | 3.40% |
| 1994-08-02 | 0 | 10.30 | 10.25 | 10.30 | 10.10 | 10.35 | 1,215,821 | 12,397,237 | 10.197 | 9.879 | 9.831 | 9.879 | 9.687 | 9.927 | 1,267,647 | 9.7797 | 1.98% |
| 1994-08-01 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 746,906 | 7,608,329 | 10.186 | 9.687 | 9.687 | 9.735 | 9.687 | 9.879 | 778,744 | 9.7700 | -0.98% |
| 1994-07-29 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.20 | 846,200 | 8,576,610 | 10.135 | 9.783 | 9.735 | 9.783 | 9.591 | 9.783 | 882,270 | 9.7211 | 0.49% |
| 1994-07-28 | 0 | 10.15 | 10.10 | 10.15 | 10.15 | 10.30 | 2,222,000 | 22,691,600 | 10.212 | 9.735 | 9.687 | 9.735 | 9.735 | 9.879 | 2,316,715 | 9.7947 | 1.50% |
| 1994-07-27 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.10 | 1,277,146 | 12,814,041 | 10.033 | 9.591 | 9.591 | 9.687 | 9.591 | 9.687 | 1,331,586 | 9.6231 | 1.01% |
| 1994-07-26 | 0 | 9.900 | 9.900 | 10.00 | 9.900 | 10.10 | 885,489 | 8,841,445 | 9.9848 | 9.495 | 9.495 | 9.591 | 9.495 | 9.687 | 923,234 | 9.5766 | -1.49% |
| 1994-07-25 | 0 | 10.05 | 10.00 | 10.05 | 10.05 | 10.15 | 647,000 | 6,531,900 | 10.096 | 9.639 | 9.591 | 9.639 | 9.639 | 9.735 | 674,579 | 9.6829 | -0.50% |
| 1994-07-22 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.15 | 499,000 | 5,055,550 | 10.131 | 9.687 | 9.687 | 9.735 | 9.687 | 9.735 | 520,270 | 9.7172 | -0.98% |
| 1994-07-21 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.20 | 1,008,000 | 10,212,650 | 10.132 | 9.783 | 9.735 | 9.783 | 9.639 | 9.783 | 1,050,967 | 9.7174 | -0.49% |
| 1994-07-20 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.35 | 1,312,200 | 13,490,950 | 10.281 | 9.831 | 9.831 | 9.879 | 9.783 | 9.927 | 1,368,134 | 9.8608 | -0.49% |
| 1994-07-19 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.30 | 511,000 | 5,243,500 | 10.261 | 9.879 | 9.831 | 9.879 | 9.831 | 9.879 | 532,782 | 9.8417 | -0.96% |
| 1994-07-18 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.45 | 477,365 | 4,964,664 | 10.400 | 9.975 | 9.927 | 9.975 | 9.879 | 10.02 | 497,713 | 9.9749 | -0.48% |
| 1994-07-15 | 0 | 10.45 | 10.40 | 10.45 | 10.30 | 10.45 | 900,000 | 9,337,550 | 10.375 | 10.02 | 9.975 | 10.02 | 9.879 | 10.02 | 938,364 | 9.9509 | 1.95% |
| 1994-07-14 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.70 | 661,304 | 6,866,754 | 10.384 | 9.831 | 9.831 | 9.879 | 9.783 | 10.26 | 689,493 | 9.9591 | -1.44% |
| 1994-07-13 | 0 | 10.40 | 10.30 | 10.40 | 10.40 | 10.65 | 583,000 | 6,127,050 | 10.510 | 9.975 | 9.879 | 9.975 | 9.975 | 10.21 | 607,851 | 10.080 | -2.35% |
| 1994-07-12 | 0 | 10.65 | 10.55 | 10.65 | 10.40 | 10.65 | 638,800 | 6,692,950 | 10.477 | 10.21 | 10.12 | 10.21 | 9.975 | 10.21 | 666,030 | 10.049 | 1.43% |
| 1994-07-11 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.65 | 633,000 | 6,663,600 | 10.527 | 10.07 | 10.02 | 10.07 | 9.975 | 10.21 | 659,982 | 10.097 | 0.96% |
| 1994-07-08 | 0 | 10.40 | 10.20 | 10.75 | 10.40 | 11.00 | 285,862 | 3,033,765 | 10.613 | 9.975 | 9.783 | 10.31 | 9.975 | 10.55 | 298,047 | 10.179 | -5.45% |
| 1994-07-07 | 0 | 11.00 | - | 11.00 | 10.75 | 11.00 | 338,041 | 3,683,044 | 10.895 | 10.55 | - | 10.55 | 10.31 | 10.55 | 352,450 | 10.450 | 1.85% |
| 1994-07-06 | 0 | 10.80 | 10.80 | 10.85 | 10.80 | 10.90 | 77,000 | 838,350 | 10.888 | 10.36 | 10.36 | 10.41 | 10.36 | 10.45 | 80,282 | 10.443 | -1.82% |
| 1994-07-05 | 0 | 11.00 | 11.00 | 11.05 | 10.95 | 11.15 | 585,784 | 6,465,419 | 11.037 | 10.55 | 10.55 | 10.60 | 10.50 | 10.69 | 610,754 | 10.586 | 1.38% |
| 1994-07-04 | 0 | 10.85 | 10.85 | 10.90 | 10.45 | 10.95 | 94,717 | 1,020,620 | 10.775 | 10.41 | 10.41 | 10.45 | 10.02 | 10.50 | 98,754 | 10.335 | 4.33% |
| 1994-07-01 | 0 | 10.40 | 10.40 | 10.90 | 10.40 | 11.00 | 135,000 | 1,458,200 | 10.801 | 9.975 | 9.975 | 10.45 | 9.975 | 10.55 | 140,755 | 10.360 | -4.59% |
| 1994-06-30 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 11.10 | 1,188,118 | 13,093,551 | 11.020 | 10.45 | 10.45 | 10.55 | 10.45 | 10.65 | 1,238,763 | 10.570 | 0.93% |
| 1994-06-29 | 0 | 10.80 | 10.70 | 10.80 | 10.50 | 10.80 | 342,000 | 3,664,600 | 10.715 | 10.36 | 10.26 | 10.36 | 10.07 | 10.36 | 356,578 | 10.277 | 1.89% |
| 1994-06-28 | 0 | 10.60 | 10.60 | 10.70 | 10.40 | 10.60 | 3,839,305 | 40,690,792 | 10.598 | 10.17 | 10.17 | 10.26 | 9.975 | 10.17 | 4,002,960 | 10.165 | 2.91% |
| 1994-06-27 | 0 | 10.30 | 10.30 | - | 10.20 | 10.40 | 697,000 | 7,158,600 | 10.271 | 9.879 | 9.879 | - | 9.783 | 9.975 | 726,710 | 9.8507 | -1.90% |
| 1994-06-24 | 0 | 10.50 | 10.30 | 10.50 | 10.40 | 10.90 | 714,000 | 7,653,400 | 10.719 | 10.07 | 9.879 | 10.07 | 9.975 | 10.45 | 744,435 | 10.281 | -2.78% |
| 1994-06-23 | 0 | 10.80 | 10.70 | 10.80 | 10.60 | 11.10 | 708,000 | 7,646,800 | 10.801 | 10.36 | 10.26 | 10.36 | 10.17 | 10.65 | 738,179 | 10.359 | 1.89% |
| 1994-06-22 | 0 | 10.60 | 10.50 | 10.60 | 10.50 | 10.80 | 444,000 | 4,708,300 | 10.604 | 10.17 | 10.07 | 10.17 | 10.07 | 10.36 | 462,926 | 10.171 | -3.64% |
| 1994-06-21 | 0 | 11.00 | 10.90 | 11.10 | 11.00 | 11.10 | 304,047 | 3,350,598 | 11.020 | 10.55 | 10.45 | 10.65 | 10.55 | 10.65 | 317,007 | 10.569 | -1.79% |
| 1994-06-20 | 0 | 11.20 | 10.50 | 11.20 | 10.20 | 11.20 | 151,000 | 1,595,200 | 10.564 | 10.74 | 10.07 | 10.74 | 9.783 | 10.74 | 157,437 | 10.132 | 1.82% |
| 1994-06-17 | 0 | 11.00 | 11.00 | 11.10 | 10.80 | 11.20 | 288,194 | 3,161,337 | 10.969 | 10.55 | 10.55 | 10.65 | 10.36 | 10.74 | 300,479 | 10.521 | 0.92% |
| 1994-06-16 | 0 | 10.90 | 10.90 | 11.00 | 10.80 | 10.90 | 240,278 | 2,610,791 | 10.866 | 10.45 | 10.45 | 10.55 | 10.36 | 10.45 | 250,520 | 10.421 | -0.91% |
| 1994-06-15 | 0 | 11.00 | - | 11.00 | 11.00 | 11.20 | 375,000 | 4,171,000 | 11.123 | 10.55 | - | 10.55 | 10.55 | 10.74 | 390,985 | 10.668 | -0.90% |
| 1994-06-10 | 0 | 11.10 | 11.10 | 11.20 | 11.00 | 11.20 | 377,228 | 4,180,077 | 11.081 | 10.65 | 10.65 | 10.74 | 10.55 | 10.74 | 393,308 | 10.628 | -0.89% |
| 1994-06-09 | 0 | 11.20 | 11.10 | 11.20 | 11.10 | 11.20 | 1,438,551 | 16,109,651 | 11.199 | 10.74 | 10.65 | 10.74 | 10.65 | 10.74 | 1,499,871 | 10.741 | 0.90% |
| 1994-06-08 | 0 | 11.10 | 11.10 | 11.20 | 11.00 | 11.20 | 1,001,200 | 11,168,040 | 11.155 | 10.65 | 10.65 | 10.74 | 10.55 | 10.74 | 1,043,877 | 10.699 | 0.91% |
| 1994-06-07 | 0 | 11.00 | 10.90 | 11.00 | 10.90 | 11.10 | 303,384 | 3,327,932 | 10.969 | 10.55 | 10.45 | 10.55 | 10.45 | 10.65 | 316,316 | 10.521 | 0.00% |
| 1994-06-06 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.10 | 328,587 | 3,629,850 | 11.047 | 10.55 | 10.55 | 10.65 | 10.55 | 10.65 | 342,593 | 10.595 | 0.92% |
| 1994-06-03 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 11.00 | 221,400 | 2,419,400 | 10.928 | 10.45 | 10.45 | 10.55 | 10.45 | 10.55 | 230,837 | 10.481 | 0.00% |
| 1994-06-02 | 0 | 10.90 | 10.90 | 11.00 | 10.80 | 11.00 | 296,000 | 3,233,500 | 10.924 | 10.45 | 10.45 | 10.55 | 10.36 | 10.55 | 308,617 | 10.477 | -0.91% |
| 1994-06-01 | 0 | 11.00 | 10.90 | 11.00 | 10.80 | 11.00 | 176,581 | 1,919,501 | 10.870 | 10.55 | 10.45 | 10.55 | 10.36 | 10.55 | 184,108 | 10.426 | 0.00% |
| 1994-05-31 | 0 | 11.00 | 10.90 | 11.00 | 10.90 | 11.20 | 342,973 | 3,773,514 | 11.002 | 10.55 | 10.45 | 10.55 | 10.45 | 10.74 | 357,593 | 10.553 | 0.92% |
| 1994-05-30 | 0 | 10.90 | 10.90 | 11.20 | 10.90 | 11.00 | 380,000 | 4,179,500 | 10.999 | 10.45 | 10.45 | 10.74 | 10.45 | 10.55 | 396,198 | 10.549 | -0.91% |
| 1994-05-27 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.20 | 213,448 | 2,353,749 | 11.027 | 10.55 | 10.55 | 10.65 | 10.55 | 10.74 | 222,546 | 10.576 | 0.00% |
| 1994-05-26 | 0 | 11.00 | 10.80 | 11.20 | 11.00 | 11.50 | 576,813 | 6,509,123 | 11.285 | 10.55 | 10.36 | 10.74 | 10.55 | 11.03 | 601,400 | 10.823 | -3.51% |
| 1994-05-25 | 0 | 11.40 | 11.20 | 11.40 | 11.40 | 11.80 | 344,611 | 3,984,803 | 11.563 | 10.93 | 10.74 | 10.93 | 10.93 | 11.32 | 359,300 | 11.090 | -3.39% |
| 1994-05-24 | 0 | 11.80 | 11.70 | 11.80 | 11.50 | 12.00 | 446,035 | 5,199,085 | 11.656 | 11.32 | 11.22 | 11.32 | 11.03 | 11.51 | 465,048 | 11.180 | 0.85% |
| 1994-05-23 | 0 | 11.70 | 11.70 | 11.80 | 11.50 | 11.80 | 1,049,228 | 12,206,921 | 11.634 | 11.22 | 11.22 | 11.32 | 11.03 | 11.32 | 1,093,953 | 11.159 | 1.74% |
| 1994-05-20 | 0 | 11.50 | 11.50 | 11.60 | 11.40 | 11.60 | 2,409,320 | 27,725,743 | 11.508 | 11.03 | 11.03 | 11.13 | 10.93 | 11.13 | 2,512,020 | 11.037 | 1.77% |
| 1994-05-19 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.40 | 2,212,175 | 24,992,928 | 11.298 | 10.84 | 10.74 | 10.84 | 10.74 | 10.93 | 2,306,471 | 10.836 | -0.88% |
| 1994-05-18 | 0 | 11.40 | 11.30 | 11.40 | 11.30 | 11.60 | 1,765,569 | 20,130,819 | 11.402 | 10.93 | 10.84 | 10.93 | 10.84 | 11.13 | 1,840,828 | 10.936 | 0.88% |
| 1994-05-17 | 0 | 11.30 | 11.30 | 11.40 | 11.20 | 11.50 | 2,664,814 | 30,233,654 | 11.346 | 10.84 | 10.84 | 10.93 | 10.74 | 11.03 | 2,778,405 | 10.882 | -0.88% |
| 1994-05-16 | 0 | 11.40 | 11.40 | 11.50 | 11.30 | 11.50 | 3,059,068 | 34,852,248 | 11.393 | 10.93 | 10.93 | 11.03 | 10.84 | 11.03 | 3,189,464 | 10.927 | 1.79% |
| 1994-05-13 | 0 | 11.20 | 11.20 | 11.30 | 11.10 | 11.30 | 858,282 | 9,606,803 | 11.193 | 10.74 | 10.74 | 10.84 | 10.65 | 10.84 | 894,867 | 10.735 | 2.75% |
| 1994-05-12 | 0 | 10.90 | 10.90 | 11.00 | 10.40 | 11.00 | 2,224,755 | 24,026,370 | 10.800 | 10.45 | 10.45 | 10.55 | 9.975 | 10.55 | 2,319,588 | 10.358 | 4.81% |
| 1994-05-11 | 0 | 10.40 | 10.20 | 10.30 | 10.20 | 10.60 | 2,813,200 | 29,080,780 | 10.337 | 9.975 | 9.783 | 9.879 | 9.783 | 10.17 | 2,933,116 | 9.9146 | 4.00% |
| 1994-05-10 | 0 | 10.00 | 10.00 | 10.10 | 9.600 | 10.10 | 1,118,375 | 11,134,750 | 9.9562 | 9.591 | 9.591 | 9.687 | 9.208 | 9.687 | 1,166,047 | 9.5491 | 4.71% |
| 1994-05-09 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.700 | 607,114 | 5,795,666 | 9.5463 | 9.160 | 9.112 | 9.160 | 9.064 | 9.303 | 632,993 | 9.1560 | -0.52% |
| 1994-05-06 | 0 | 9.600 | 9.350 | 9.600 | 9.300 | 9.600 | 375,033 | 3,509,104 | 9.3568 | 9.208 | 8.968 | 9.208 | 8.920 | 9.208 | 391,019 | 8.9742 | 3.23% |
| 1994-05-05 | 0 | 9.300 | 9.150 | 9.300 | 9.200 | 9.400 | 326,150 | 3,028,100 | 9.2844 | 8.920 | 8.776 | 8.920 | 8.824 | 9.016 | 340,053 | 8.9048 | 0.54% |
| 1994-05-04 | 0 | 9.250 | 9.100 | 9.250 | 9.200 | 9.700 | 1,787,605 | 16,932,816 | 9.4723 | 8.872 | 8.728 | 8.872 | 8.824 | 9.303 | 1,863,804 | 9.0851 | -5.61% |
| 1994-05-03 | 0 | 9.800 | 9.500 | 9.800 | 9.550 | 9.800 | 234,263 | 2,244,425 | 9.5808 | 9.399 | 9.112 | 9.399 | 9.160 | 9.399 | 244,249 | 9.1891 | -1.51% |
| 1994-05-02 | 0 | 9.950 | 9.850 | 9.950 | 9.850 | 10.10 | 481,251 | 4,783,435 | 9.9396 | 9.543 | 9.447 | 9.543 | 9.447 | 9.687 | 501,765 | 9.5332 | -1.49% |
| 1994-04-29 | 0 | 10.10 | 10.10 | 10.30 | 10.00 | 10.30 | 452,400 | 4,579,620 | 10.123 | 9.687 | 9.687 | 9.879 | 9.591 | 9.879 | 471,684 | 9.7091 | -1.94% |
| 1994-04-28 | 0 | 10.30 | 10.00 | 10.30 | 9.800 | 10.40 | 286,805 | 2,883,827 | 10.055 | 9.879 | 9.591 | 9.879 | 9.399 | 9.975 | 299,030 | 9.6439 | 4.57% |
| 1994-04-27 | 0 | 9.850 | 9.850 | 10.10 | 9.750 | 10.30 | 324,648 | 3,180,921 | 9.7981 | 9.447 | 9.447 | 9.687 | 9.351 | 9.879 | 338,486 | 9.3975 | 1.03% |
| 1994-04-26 | 0 | 9.750 | 9.750 | 10.30 | 9.600 | 10.30 | 1,119,000 | 10,815,850 | 9.6656 | 9.351 | 9.351 | 9.879 | 9.208 | 9.879 | 1,166,699 | 9.2705 | -1.02% |
| 1994-04-25 | 0 | 9.850 | 9.650 | 9.850 | 9.850 | 10.00 | 615,549 | 6,105,152 | 9.9182 | 9.447 | 9.255 | 9.447 | 9.447 | 9.591 | 641,787 | 9.5127 | -0.51% |
| 1994-04-22 | 0 | 9.900 | - | 9.900 | 9.900 | 10.30 | 440,391 | 4,423,182 | 10.044 | 9.495 | - | 9.495 | 9.495 | 9.879 | 459,163 | 9.6331 | -1.00% |
| 1994-04-21 | 0 | 10.00 | 9.900 | 10.00 | 9.950 | 10.20 | 240,000 | 2,399,350 | 9.9973 | 9.591 | 9.495 | 9.591 | 9.543 | 9.783 | 250,230 | 9.5886 | -1.96% |
| 1994-04-20 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.60 | 217,946 | 2,244,225 | 10.297 | 9.783 | 9.783 | 9.879 | 9.783 | 10.17 | 227,236 | 9.8762 | -3.77% |
| 1994-04-19 | 0 | 10.60 | 10.40 | 10.60 | 10.50 | 10.60 | 711,000 | 7,516,600 | 10.572 | 10.17 | 9.975 | 10.17 | 10.07 | 10.17 | 741,307 | 10.140 | -0.93% |
| 1994-04-18 | 0 | 10.70 | 10.70 | 10.80 | 10.60 | 10.70 | 782,750 | 8,333,750 | 10.647 | 10.26 | 10.26 | 10.36 | 10.17 | 10.26 | 816,116 | 10.211 | 0.94% |
| 1994-04-15 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 11.00 | 870,420 | 9,399,888 | 10.799 | 10.17 | 10.17 | 10.26 | 10.17 | 10.55 | 907,523 | 10.358 | 0.95% |
| 1994-04-14 | 0 | 10.50 | 10.40 | 10.50 | 10.40 | 10.60 | 279,116 | 2,934,172 | 10.512 | 10.07 | 9.975 | 10.07 | 9.975 | 10.17 | 291,014 | 10.083 | -2.78% |
| 1994-04-13 | 0 | 10.80 | 10.60 | 10.90 | 10.50 | 11.00 | 462,000 | 4,988,400 | 10.797 | 10.36 | 10.17 | 10.45 | 10.07 | 10.55 | 481,693 | 10.356 | 0.00% |
| 1994-04-12 | 0 | 10.80 | 10.60 | 10.80 | 10.80 | 11.10 | 1,578,301 | 17,351,641 | 10.994 | 10.36 | 10.17 | 10.36 | 10.36 | 10.65 | 1,645,578 | 10.544 | 0.00% |
| 1994-04-11 | 0 | 10.80 | 10.70 | 10.80 | 10.70 | 10.80 | 1,154,172 | 12,386,752 | 10.732 | 10.36 | 10.26 | 10.36 | 10.26 | 10.36 | 1,203,370 | 10.293 | 0.00% |
| 1994-04-08 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.80 | 232,273 | 2,508,412 | 10.799 | 10.36 | 10.36 | 10.45 | 10.36 | 10.36 | 242,174 | 10.358 | 0.93% |
| 1994-04-07 | 0 | 10.70 | 10.70 | 10.80 | 10.60 | 10.80 | 1,349,632 | 14,417,028 | 10.682 | 10.26 | 10.26 | 10.36 | 10.17 | 10.36 | 1,407,162 | 10.245 | -0.21% |
| 1994-04-06 | 0 | 11.00 | 11.00 | 11.20 | 11.00 | 11.40 | 532,092 | 5,935,224 | 11.155 | 10.28 | 10.28 | 10.47 | 10.28 | 10.66 | 569,121 | 10.429 | 0.00% |
| 1994-03-31 | 0 | 11.00 | 11.00 | 11.10 | 10.80 | 11.00 | 432,000 | 4,709,000 | 10.900 | 10.28 | 10.28 | 10.38 | 10.10 | 10.28 | 462,063 | 10.191 | 0.00% |
| 1994-03-30 | 0 | 11.00 | 10.90 | 11.00 | 10.70 | 11.10 | 1,809,076 | 19,766,204 | 10.926 | 10.28 | 10.19 | 10.28 | 10.00 | 10.38 | 1,934,971 | 10.215 | 1.85% |
| 1994-03-29 | 0 | 10.80 | 10.70 | 10.80 | 10.50 | 10.80 | 909,010 | 9,662,919 | 10.630 | 10.10 | 10.00 | 10.10 | 9.817 | 10.10 | 972,268 | 9.9385 | 2.86% |
| 1994-03-28 | 0 | 10.50 | 10.50 | 10.60 | 10.30 | 10.90 | 910,488 | 9,648,005 | 10.597 | 9.817 | 9.817 | 9.910 | 9.630 | 10.19 | 973,849 | 9.9071 | 3.96% |
| 1994-03-25 | 0 | 10.10 | 10.10 | 10.20 | 10.00 | 10.40 | 842,877 | 8,530,878 | 10.121 | 9.443 | 9.443 | 9.536 | 9.349 | 9.723 | 901,533 | 9.4626 | -2.88% |
| 1994-03-24 | 0 | 10.40 | 10.40 | 10.60 | 10.00 | 10.80 | 958,945 | 9,865,501 | 10.288 | 9.723 | 9.723 | 9.910 | 9.349 | 10.10 | 1,025,678 | 9.6185 | -3.70% |
| 1994-03-23 | 0 | 10.80 | 10.80 | 11.00 | 9.900 | 11.80 | 3,308,047 | 36,041,558 | 10.895 | 10.10 | 10.10 | 10.28 | 9.256 | 11.03 | 3,538,256 | 10.186 | -7.69% |
| 1994-03-22 | 0 | 11.70 | 11.60 | 11.80 | 10.00 | 11.70 | 852,043 | 9,525,642 | 11.180 | 10.94 | 10.85 | 11.03 | 9.349 | 10.94 | 911,337 | 10.452 | 15.84% |
| 1994-03-21 | 0 | 10.10 | 10.10 | 10.20 | 9.900 | 10.20 | 145,226 | 1,464,484 | 10.084 | 9.443 | 9.443 | 9.536 | 9.256 | 9.536 | 155,332 | 9.4281 | 0.00% |
| 1994-03-18 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.60 | 1,173,000 | 11,919,800 | 10.162 | 9.443 | 9.349 | 9.443 | 9.349 | 9.910 | 1,254,630 | 9.5007 | -5.61% |
| 1994-03-17 | 0 | 10.70 | 10.60 | 10.70 | 10.50 | 11.30 | 533,000 | 5,830,200 | 10.938 | 10.00 | 9.910 | 10.00 | 9.817 | 10.56 | 570,092 | 10.227 | -4.46% |
| 1994-03-16 | 0 | 11.20 | 11.20 | 11.30 | 11.00 | 11.30 | 627,104 | 6,975,629 | 11.124 | 10.47 | 10.47 | 10.56 | 10.28 | 10.56 | 670,744 | 10.400 | 0.90% |
| 1994-03-15 | 0 | 11.10 | 11.00 | 11.20 | 11.10 | 11.20 | 507,250 | 5,639,650 | 11.118 | 10.38 | 10.28 | 10.47 | 10.38 | 10.47 | 542,550 | 10.395 | 0.91% |
| 1994-03-14 | 0 | 11.00 | 11.00 | 11.20 | 10.70 | 11.20 | 895,285 | 9,828,693 | 10.978 | 10.28 | 10.28 | 10.47 | 10.00 | 10.47 | 957,588 | 10.264 | 1.85% |
| 1994-03-11 | 0 | 10.80 | 10.70 | 10.90 | 10.70 | 10.90 | 230,000 | 2,484,000 | 10.800 | 10.10 | 10.00 | 10.19 | 10.00 | 10.19 | 246,006 | 10.097 | -1.82% |
| 1994-03-10 | 0 | 11.00 | 11.00 | 11.10 | 10.90 | 11.10 | 315,383 | 3,465,218 | 10.987 | 10.28 | 10.28 | 10.38 | 10.19 | 10.38 | 337,331 | 10.272 | 1.85% |
| 1994-03-09 | 0 | 10.80 | 10.80 | 11.00 | 10.70 | 11.10 | 642,400 | 7,006,120 | 10.906 | 10.10 | 10.10 | 10.28 | 10.00 | 10.38 | 687,105 | 10.197 | -3.57% |
| 1994-03-08 | 0 | 11.20 | 11.10 | 11.20 | 11.10 | 11.30 | 984,200 | 11,015,460 | 11.192 | 10.47 | 10.38 | 10.47 | 10.38 | 10.56 | 1,052,691 | 10.464 | 0.90% |
| 1994-03-07 | 0 | 11.10 | 11.00 | 11.10 | 11.00 | 11.20 | 371,433 | 4,132,947 | 11.127 | 10.38 | 10.28 | 10.38 | 10.28 | 10.47 | 397,281 | 10.403 | 0.00% |
| 1994-03-04 | 0 | 11.10 | 11.10 | 11.30 | 11.00 | 11.30 | 1,484,709 | 16,461,467 | 11.087 | 10.38 | 10.38 | 10.56 | 10.28 | 10.56 | 1,588,031 | 10.366 | -0.89% |
| 1994-03-03 | 0 | 11.20 | 11.10 | 11.20 | 10.90 | 11.20 | 1,052,988 | 11,618,724 | 11.034 | 10.47 | 10.38 | 10.47 | 10.19 | 10.47 | 1,126,266 | 10.316 | 1.82% |
| 1994-03-02 | 0 | 11.00 | 10.90 | 11.00 | 10.70 | 11.10 | 880,700 | 9,640,210 | 10.946 | 10.28 | 10.19 | 10.28 | 10.00 | 10.38 | 941,988 | 10.234 | -1.79% |
| 1994-03-01 | 0 | 11.20 | 10.80 | 11.30 | 11.20 | 11.50 | 981,364 | 11,126,786 | 11.338 | 10.47 | 10.10 | 10.56 | 10.47 | 10.75 | 1,049,658 | 10.600 | -4.27% |
| 1994-02-28 | 0 | 11.70 | 11.70 | 11.80 | 10.80 | 11.70 | 1,275,600 | 14,446,160 | 11.325 | 10.94 | 10.94 | 11.03 | 10.10 | 10.94 | 1,364,370 | 10.588 | 11.43% |
| 1994-02-25 | 0 | 10.50 | 10.50 | 10.60 | 10.40 | 10.80 | 2,611,000 | 27,539,400 | 10.547 | 9.817 | 9.817 | 9.910 | 9.723 | 10.10 | 2,792,701 | 9.8612 | -7.89% |
| 1994-02-24 | 0 | 11.40 | 11.30 | 11.40 | 11.30 | 11.80 | 1,005,000 | 11,637,200 | 11.579 | 10.66 | 10.56 | 10.66 | 10.56 | 11.03 | 1,074,938 | 10.826 | -3.39% |
| 1994-02-23 | 0 | 11.80 | 11.80 | 11.90 | 11.70 | 11.90 | 484,016 | 5,703,829 | 11.784 | 11.03 | 11.03 | 11.13 | 10.94 | 11.13 | 517,699 | 11.018 | -0.84% |
| 1994-02-22 | 0 | 11.90 | 11.80 | 11.90 | 11.40 | 11.90 | 760,250 | 8,850,750 | 11.642 | 11.13 | 11.03 | 11.13 | 10.66 | 11.13 | 813,156 | 10.884 | 2.59% |
| 1994-02-21 | 0 | 11.60 | 11.50 | 11.70 | 11.30 | 11.60 | 1,014,500 | 11,643,350 | 11.477 | 10.85 | 10.75 | 10.94 | 10.56 | 10.85 | 1,085,100 | 10.730 | -0.85% |
| 1994-02-18 | 0 | 11.70 | 11.70 | 11.80 | 11.60 | 11.80 | 589,000 | 6,901,400 | 11.717 | 10.94 | 10.94 | 11.03 | 10.85 | 11.03 | 629,989 | 10.955 | 0.00% |
| 1994-02-17 | 0 | 11.70 | 11.60 | 11.80 | 11.40 | 12.10 | 1,353,000 | 15,855,400 | 11.719 | 10.94 | 10.85 | 11.03 | 10.66 | 11.31 | 1,447,156 | 10.956 | -2.50% |
| 1994-02-16 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.40 | 538,199 | 6,552,048 | 12.174 | 11.22 | 11.22 | 11.31 | 11.22 | 11.59 | 575,653 | 11.382 | -1.64% |
| 1994-02-15 | 0 | 12.20 | 12.10 | 12.20 | 11.90 | 12.20 | 815,600 | 9,839,200 | 12.064 | 11.41 | 11.31 | 11.41 | 11.13 | 11.41 | 872,358 | 11.279 | 2.52% |
| 1994-02-14 | 0 | 11.90 | 11.80 | 12.00 | 11.70 | 12.20 | 707,000 | 8,431,400 | 11.926 | 11.13 | 11.03 | 11.22 | 10.94 | 11.41 | 756,200 | 11.150 | -3.25% |
| 1994-02-09 | 0 | 12.30 | 12.30 | 12.40 | 12.10 | 12.40 | 414,000 | 5,066,800 | 12.239 | 11.50 | 11.50 | 11.59 | 11.31 | 11.59 | 442,810 | 11.442 | 1.65% |
| 1994-02-08 | 0 | 12.10 | 12.00 | 12.10 | 11.90 | 12.10 | 1,011,101 | 12,150,772 | 12.017 | 11.31 | 11.22 | 11.31 | 11.13 | 11.31 | 1,081,464 | 11.235 | 0.83% |
| 1994-02-07 | 0 | 12.00 | 11.90 | 12.10 | 11.80 | 12.20 | 1,466,400 | 17,608,740 | 12.008 | 11.22 | 11.13 | 11.31 | 11.03 | 11.41 | 1,568,448 | 11.227 | -0.83% |
| 1994-02-04 | 0 | 12.10 | 12.10 | 12.40 | 12.00 | 12.50 | 2,467,528 | 30,421,396 | 12.329 | 11.31 | 11.31 | 11.59 | 11.22 | 11.69 | 2,639,245 | 11.527 | 0.00% |
| 1994-02-03 | 0 | 12.10 | 12.00 | 12.30 | 11.70 | 12.30 | 2,416,056 | 28,850,991 | 11.941 | 11.31 | 11.22 | 11.50 | 10.94 | 11.50 | 2,584,191 | 11.164 | 3.42% |
| 1994-02-02 | 0 | 11.70 | 11.70 | 11.80 | 11.50 | 11.90 | 1,295,725 | 15,178,773 | 11.715 | 10.94 | 10.94 | 11.03 | 10.75 | 11.13 | 1,385,895 | 10.952 | 0.86% |
| 1994-02-01 | 0 | 11.60 | 11.50 | 11.80 | 11.40 | 11.80 | 1,467,270 | 16,937,944 | 11.544 | 10.85 | 10.75 | 11.03 | 10.66 | 11.03 | 1,569,378 | 10.793 | 1.75% |
| 1994-01-31 | 0 | 11.40 | 11.30 | 11.50 | 11.10 | 11.60 | 680,839 | 7,695,045 | 11.302 | 10.66 | 10.56 | 10.75 | 10.38 | 10.85 | 728,219 | 10.567 | 0.88% |
| 1994-01-28 | 0 | 11.30 | 11.20 | 11.40 | 11.20 | 11.70 | 1,137,500 | 12,972,550 | 11.404 | 10.56 | 10.47 | 10.66 | 10.47 | 10.94 | 1,216,659 | 10.662 | -0.88% |
| 1994-01-27 | 0 | 11.40 | 11.30 | 11.50 | 11.30 | 11.90 | 1,855,700 | 21,432,670 | 11.550 | 10.66 | 10.56 | 10.75 | 10.56 | 11.13 | 1,984,839 | 10.798 | 0.88% |
| 1994-01-26 | 0 | 11.30 | 11.30 | 11.40 | 11.20 | 11.50 | 777,724 | 8,808,504 | 11.326 | 10.56 | 10.56 | 10.66 | 10.47 | 10.75 | 831,846 | 10.589 | -1.74% |
| 1994-01-25 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.70 | 1,487,200 | 17,306,600 | 11.637 | 10.75 | 10.66 | 10.75 | 10.75 | 10.94 | 1,590,695 | 10.880 | -0.86% |
| 1994-01-24 | 0 | 11.60 | 11.60 | 11.70 | 11.50 | 11.70 | 927,785 | 10,768,263 | 11.606 | 10.85 | 10.85 | 10.94 | 10.75 | 10.94 | 992,350 | 10.851 | 1.75% |
| 1994-01-21 | 0 | 11.40 | 11.40 | 11.50 | 11.30 | 11.50 | 2,227,051 | 25,226,817 | 11.327 | 10.66 | 10.66 | 10.75 | 10.56 | 10.75 | 2,382,033 | 10.590 | 0.88% |
| 1994-01-20 | 0 | 11.30 | 11.30 | 11.40 | 11.00 | 11.50 | 4,694,567 | 53,131,675 | 11.318 | 10.56 | 10.56 | 10.66 | 10.28 | 10.75 | 5,021,264 | 10.581 | 3.67% |
| 1994-01-19 | 0 | 10.90 | 10.90 | 11.20 | 10.60 | 11.00 | 701,393 | 7,526,969 | 10.731 | 10.19 | 10.19 | 10.47 | 9.910 | 10.28 | 750,203 | 10.033 | 2.83% |
| 1994-01-18 | 0 | 10.60 | 10.60 | 10.70 | 10.30 | 10.70 | 939,557 | 9,883,188 | 10.519 | 9.910 | 9.910 | 10.00 | 9.630 | 10.00 | 1,004,941 | 9.8346 | 4.95% |
| 1994-01-17 | 0 | 10.10 | 10.10 | 10.30 | 10.00 | 10.30 | 668,860 | 6,785,914 | 10.145 | 9.443 | 9.443 | 9.630 | 9.349 | 9.630 | 715,406 | 9.4854 | -1.94% |
| 1994-01-14 | 0 | 10.30 | 10.20 | 10.30 | 10.00 | 10.40 | 865,933 | 8,850,860 | 10.221 | 9.630 | 9.536 | 9.630 | 9.349 | 9.723 | 926,194 | 9.5562 | 4.04% |
| 1994-01-13 | 0 | 9.900 | 9.700 | 9.900 | 9.700 | 10.30 | 781,189 | 7,806,370 | 9.9929 | 9.256 | 9.069 | 9.256 | 9.069 | 9.630 | 835,552 | 9.3428 | -3.88% |
| 1994-01-12 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.70 | 1,090,500 | 11,305,950 | 10.368 | 9.630 | 9.536 | 9.630 | 9.536 | 10.00 | 1,166,388 | 9.6931 | -4.63% |
| 1994-01-11 | 0 | 10.80 | 10.70 | 10.90 | 10.70 | 11.50 | 891,600 | 9,807,300 | 11.000 | 10.10 | 10.00 | 10.19 | 10.00 | 10.75 | 953,647 | 10.284 | -4.42% |
| 1994-01-10 | 0 | 11.30 | 11.30 | 11.40 | 10.70 | 11.50 | 1,398,841 | 15,475,128 | 11.063 | 10.56 | 10.56 | 10.66 | 10.00 | 10.75 | 1,496,187 | 10.343 | 4.63% |
| 1994-01-07 | 0 | 10.80 | 10.80 | 10.90 | 10.40 | 11.20 | 4,827,653 | 52,319,015 | 10.837 | 10.10 | 10.10 | 10.19 | 9.723 | 10.47 | 5,163,612 | 10.132 | -1.82% |
| 1994-01-06 | 0 | 11.00 | 11.00 | 11.10 | 10.70 | 11.30 | 2,497,772 | 27,608,405 | 11.053 | 10.28 | 10.28 | 10.38 | 10.00 | 10.56 | 2,671,593 | 10.334 | -2.65% |
| 1994-01-05 | 0 | 11.30 | 11.20 | 11.30 | 10.90 | 11.40 | 1,667,274 | 18,593,678 | 11.152 | 10.56 | 10.47 | 10.56 | 10.19 | 10.66 | 1,783,300 | 10.427 | 1.80% |
| 1994-01-04 | 0 | 11.10 | 11.00 | 11.20 | 11.00 | 12.00 | 2,507,589 | 29,367,191 | 11.711 | 10.38 | 10.28 | 10.47 | 10.28 | 11.22 | 2,682,093 | 10.949 | -4.31% |
| 1994-01-03 | 0 | 11.60 | 11.50 | 11.60 | 11.30 | 11.60 | 2,451,102 | 28,052,159 | 11.445 | 10.85 | 10.75 | 10.85 | 10.56 | 10.85 | 2,621,675 | 10.700 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy