JARDINE MATHESON HOLDINGS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00015 | 1992-09-04 | 1992-09-07 | ||
| HK Sec | 00015 | 1992-09-07 | 1994-12-30 | 1995-01-03 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-12-30 | 0 | 55.25 | 55.25 | 55.50 | 54.50 | 55.75 | 859,242 | 47,551,787 | 55.342 | 55.25 | 55.25 | 55.50 | 54.50 | 55.75 | 859,242 | 55.342 | -0.90% |
| 1994-12-29 | 0 | 55.75 | 55.50 | 55.75 | 54.75 | 55.75 | 1,017,637 | 56,167,957 | 55.194 | 55.75 | 55.50 | 55.75 | 54.75 | 55.75 | 1,017,637 | 55.194 | 0.00% |
| 1994-12-28 | 0 | 55.75 | 55.75 | 56.00 | 54.75 | 56.00 | 468,278 | 25,962,209 | 55.442 | 55.75 | 55.75 | 56.00 | 54.75 | 56.00 | 468,278 | 55.442 | 2.29% |
| 1994-12-23 | 0 | 54.50 | 54.25 | 54.50 | 53.50 | 55.00 | 769,843 | 41,614,464 | 54.056 | 54.50 | 54.25 | 54.50 | 53.50 | 55.00 | 769,843 | 54.056 | 0.93% |
| 1994-12-22 | 0 | 54.00 | 53.50 | 54.00 | 54.00 | 56.75 | 959,808 | 53,681,273 | 55.929 | 54.00 | 53.50 | 54.00 | 54.00 | 56.75 | 959,808 | 55.929 | -2.26% |
| 1994-12-21 | 0 | 55.25 | 55.25 | 55.50 | 55.00 | 56.25 | 1,277,137 | 71,214,543 | 55.761 | 55.25 | 55.25 | 55.50 | 55.00 | 56.25 | 1,277,137 | 55.761 | -1.78% |
| 1994-12-20 | 0 | 56.25 | 56.25 | 56.50 | 55.75 | 57.00 | 712,028 | 39,877,662 | 56.006 | 56.25 | 56.25 | 56.50 | 55.75 | 57.00 | 712,028 | 56.006 | -1.75% |
| 1994-12-19 | 0 | 57.25 | 57.00 | 57.25 | 56.00 | 57.75 | 1,375,734 | 78,068,734 | 56.747 | 57.25 | 57.00 | 57.25 | 56.00 | 57.75 | 1,375,734 | 56.747 | 1.78% |
| 1994-12-16 | 0 | 56.25 | 56.00 | 56.25 | 55.75 | 56.50 | 1,392,458 | 78,280,768 | 56.218 | 56.25 | 56.00 | 56.25 | 55.75 | 56.50 | 1,392,458 | 56.218 | 0.00% |
| 1994-12-15 | 0 | 56.25 | 56.25 | 56.50 | 55.25 | 56.25 | 1,304,457 | 72,799,775 | 55.808 | 56.25 | 56.25 | 56.50 | 55.25 | 56.25 | 1,304,457 | 55.808 | 1.81% |
| 1994-12-14 | 0 | 55.25 | 54.50 | 55.75 | 55.25 | 56.50 | 1,496,144 | 83,426,245 | 55.761 | 55.25 | 54.50 | 55.75 | 55.25 | 56.50 | 1,496,144 | 55.761 | -0.90% |
| 1994-12-13 | 0 | 55.75 | 55.75 | 56.00 | 54.25 | 55.75 | 836,135 | 45,939,886 | 54.943 | 55.75 | 55.75 | 56.00 | 54.25 | 55.75 | 836,135 | 54.943 | 3.24% |
| 1994-12-12 | 0 | 54.00 | 53.75 | 54.25 | 53.50 | 55.00 | 1,024,951 | 54,850,557 | 53.515 | 54.00 | 53.75 | 54.25 | 53.50 | 55.00 | 1,024,951 | 53.515 | 0.47% |
| 1994-12-09 | 0 | 53.75 | 53.75 | 54.00 | 53.50 | 56.00 | 1,339,595 | 72,322,288 | 53.988 | 53.75 | 53.75 | 54.00 | 53.50 | 56.00 | 1,339,595 | 53.988 | -6.11% |
| 1994-12-08 | 0 | 57.25 | 57.00 | 57.25 | 56.75 | 58.50 | 1,654,520 | 95,497,532 | 57.719 | 57.25 | 57.00 | 57.25 | 56.75 | 58.50 | 1,654,520 | 57.719 | -2.97% |
| 1994-12-07 | 0 | 59.00 | 59.00 | 59.25 | 57.50 | 59.50 | 1,640,186 | 96,616,061 | 58.906 | 59.00 | 59.00 | 59.25 | 57.50 | 59.50 | 1,640,186 | 58.906 | 0.85% |
| 1994-12-06 | 0 | 58.50 | 58.50 | 58.75 | 56.00 | 58.75 | 1,851,585 | 105,441,116 | 56.946 | 58.50 | 58.50 | 58.75 | 56.00 | 58.75 | 1,851,585 | 56.946 | 4.46% |
| 1994-12-05 | 0 | 56.00 | 55.75 | 56.00 | 55.75 | 56.50 | 898,587 | 50,460,009 | 56.155 | 56.00 | 55.75 | 56.00 | 55.75 | 56.50 | 898,587 | 56.155 | 0.90% |
| 1994-12-02 | 0 | 55.50 | 55.25 | 55.75 | 53.25 | 55.50 | 2,180,707 | 118,942,021 | 54.543 | 55.50 | 55.25 | 55.75 | 53.25 | 55.50 | 2,180,707 | 54.543 | 1.83% |
| 1994-12-01 | 0 | 54.50 | 53.50 | 54.00 | 54.00 | 56.00 | 4,108,710 | 225,492,785 | 54.882 | 54.50 | 53.50 | 54.00 | 54.00 | 56.00 | 4,108,710 | 54.882 | 3.32% |
| 1994-11-30 | 0 | 52.75 | 52.75 | 53.00 | 50.75 | 53.75 | 5,947,432 | 307,458,534 | 51.696 | 52.75 | 52.75 | 53.00 | 50.75 | 53.75 | 5,947,432 | 51.696 | 0.96% |
| 1994-11-29 | 0 | 52.25 | 51.75 | 52.25 | 50.50 | 53.00 | 2,603,941 | 135,567,556 | 52.062 | 52.25 | 51.75 | 52.25 | 50.50 | 53.00 | 2,603,941 | 52.062 | -0.95% |
| 1994-11-28 | 0 | 52.75 | 52.75 | 53.00 | 52.75 | 54.00 | 1,385,150 | 73,589,125 | 53.127 | 52.75 | 52.75 | 53.00 | 52.75 | 54.00 | 1,385,150 | 53.127 | -1.40% |
| 1994-11-25 | 0 | 53.50 | 53.50 | 53.75 | 52.25 | 54.50 | 1,038,494 | 55,564,187 | 53.505 | 53.50 | 53.50 | 53.75 | 52.25 | 54.50 | 1,038,494 | 53.505 | -1.38% |
| 1994-11-24 | 0 | 54.25 | 54.00 | 54.25 | 54.00 | 55.00 | 1,876,870 | 102,137,025 | 54.419 | 54.25 | 54.00 | 54.25 | 54.00 | 55.00 | 1,876,870 | 54.419 | 1.40% |
| 1994-11-23 | 0 | 53.50 | 53.50 | 53.75 | 51.75 | 53.75 | 2,593,927 | 137,531,192 | 53.020 | 53.50 | 53.50 | 53.75 | 51.75 | 53.75 | 2,593,927 | 53.020 | -2.73% |
| 1994-11-22 | 0 | 55.00 | 54.75 | 55.00 | 54.50 | 57.50 | 2,360,459 | 131,583,914 | 55.745 | 55.00 | 54.75 | 55.00 | 54.50 | 57.50 | 2,360,459 | 55.745 | -7.17% |
| 1994-11-21 | 0 | 59.25 | 59.00 | 59.25 | 58.75 | 61.25 | 1,226,980 | 73,280,497 | 59.724 | 59.25 | 59.00 | 59.25 | 58.75 | 61.25 | 1,226,980 | 59.724 | -3.27% |
| 1994-11-18 | 0 | 61.25 | 61.00 | 61.25 | 61.00 | 62.50 | 636,336 | 39,313,153 | 61.780 | 61.25 | 61.00 | 61.25 | 61.00 | 62.50 | 636,336 | 61.780 | -2.00% |
| 1994-11-17 | 0 | 62.50 | 62.50 | 62.75 | 62.50 | 62.75 | 537,800 | 33,647,100 | 62.564 | 62.50 | 62.50 | 62.75 | 62.50 | 62.75 | 537,800 | 62.564 | -0.40% |
| 1994-11-16 | 0 | 62.75 | 62.50 | 62.75 | 62.50 | 63.00 | 1,245,363 | 77,986,861 | 62.622 | 62.75 | 62.50 | 62.75 | 62.50 | 63.00 | 1,245,363 | 62.622 | 0.00% |
| 1994-11-15 | 0 | 62.75 | 62.50 | 62.75 | 62.50 | 62.75 | 1,856,406 | 116,199,424 | 62.594 | 62.75 | 62.50 | 62.75 | 62.50 | 62.75 | 1,856,406 | 62.594 | 1.21% |
| 1994-11-14 | 0 | 62.00 | 61.50 | 62.00 | 61.00 | 62.00 | 368,223 | 22,582,741 | 61.329 | 62.00 | 61.50 | 62.00 | 61.00 | 62.00 | 368,223 | 61.329 | 0.81% |
| 1994-11-11 | 0 | 61.50 | 61.25 | 61.50 | 61.00 | 61.75 | 377,605 | 23,191,161 | 61.416 | 61.50 | 61.25 | 61.50 | 61.00 | 61.75 | 377,605 | 61.416 | -0.40% |
| 1994-11-10 | 0 | 61.75 | 61.50 | 61.75 | 61.50 | 62.50 | 829,036 | 51,184,781 | 61.740 | 61.75 | 61.50 | 61.75 | 61.50 | 62.50 | 829,036 | 61.740 | -1.20% |
| 1994-11-09 | 0 | 62.50 | 62.25 | 62.50 | 62.25 | 63.00 | 633,210 | 39,712,289 | 62.716 | 62.50 | 62.25 | 62.50 | 62.25 | 63.00 | 633,210 | 62.716 | -0.79% |
| 1994-11-08 | 0 | 63.00 | 62.75 | 63.00 | 62.75 | 63.25 | 310,428 | 19,533,625 | 62.925 | 63.00 | 62.75 | 63.00 | 62.75 | 63.25 | 310,428 | 62.925 | -0.79% |
| 1994-11-07 | 0 | 63.50 | 63.25 | 63.75 | 63.00 | 64.00 | 323,233 | 20,523,596 | 63.495 | 63.50 | 63.25 | 63.75 | 63.00 | 64.00 | 323,233 | 63.495 | -1.17% |
| 1994-11-04 | 0 | 64.25 | 64.00 | 64.25 | 63.75 | 64.25 | 377,312 | 24,115,677 | 63.914 | 64.25 | 64.00 | 64.25 | 63.75 | 64.25 | 377,312 | 63.914 | 0.39% |
| 1994-11-03 | 0 | 64.00 | 63.50 | 64.00 | 63.75 | 64.50 | 459,734 | 29,421,840 | 63.998 | 64.00 | 63.50 | 64.00 | 63.75 | 64.50 | 459,734 | 63.998 | 0.00% |
| 1994-11-02 | 0 | 64.00 | 64.00 | 64.25 | 63.00 | 64.00 | 325,407 | 20,635,233 | 63.414 | 64.00 | 64.00 | 64.25 | 63.00 | 64.00 | 325,407 | 63.414 | 0.39% |
| 1994-11-01 | 0 | 63.75 | 63.75 | 64.25 | 63.75 | 64.50 | 488,125 | 31,282,592 | 64.087 | 63.75 | 63.75 | 64.25 | 63.75 | 64.50 | 488,125 | 64.087 | -0.78% |
| 1994-10-31 | 0 | 64.25 | 64.25 | 64.75 | 63.50 | 64.75 | 1,326,933 | 85,050,225 | 64.095 | 64.25 | 64.25 | 64.75 | 63.50 | 64.75 | 1,326,933 | 64.095 | 2.80% |
| 1994-10-28 | 0 | 62.50 | 62.50 | 62.75 | 62.00 | 63.25 | 1,014,849 | 63,455,544 | 62.527 | 62.50 | 62.50 | 62.75 | 62.00 | 63.25 | 1,014,849 | 62.527 | -0.79% |
| 1994-10-27 | 0 | 63.00 | 62.75 | 63.00 | 62.25 | 63.25 | 799,154 | 50,053,543 | 62.633 | 63.00 | 62.75 | 63.00 | 62.25 | 63.25 | 799,154 | 62.633 | 1.20% |
| 1994-10-26 | 0 | 62.25 | 62.00 | 62.25 | 61.75 | 62.75 | 378,778 | 23,517,866 | 62.089 | 62.25 | 62.00 | 62.25 | 61.75 | 62.75 | 378,778 | 62.089 | 0.00% |
| 1994-10-25 | 0 | 62.25 | 62.00 | 62.25 | 62.25 | 63.25 | 459,513 | 28,674,008 | 62.401 | 62.25 | 62.00 | 62.25 | 62.25 | 63.25 | 459,513 | 62.401 | -1.58% |
| 1994-10-24 | 0 | 63.25 | 63.25 | 63.75 | 62.50 | 63.50 | 1,230,271 | 77,354,277 | 62.876 | 63.25 | 63.25 | 63.75 | 62.50 | 63.50 | 1,230,271 | 62.876 | -0.78% |
| 1994-10-21 | 0 | 63.75 | 63.50 | 63.75 | 63.50 | 64.25 | 685,222 | 43,791,477 | 63.908 | 63.75 | 63.50 | 63.75 | 63.50 | 64.25 | 685,222 | 63.908 | -1.16% |
| 1994-10-20 | 0 | 64.50 | 64.25 | 64.75 | 63.75 | 64.75 | 487,472 | 31,372,758 | 64.358 | 64.50 | 64.25 | 64.75 | 63.75 | 64.75 | 487,472 | 64.358 | 0.00% |
| 1994-10-19 | 0 | 64.50 | 64.75 | 65.00 | 64.00 | 65.25 | 2,253,003 | 137,809,151 | 61.167 | 64.50 | 64.75 | 65.00 | 64.00 | 65.25 | 2,253,003 | 61.167 | -1.53% |
| 1994-10-18 | 0 | 65.50 | 65.25 | 65.50 | 64.50 | 65.50 | 1,169,279 | 76,048,439 | 65.039 | 65.50 | 65.25 | 65.50 | 64.50 | 65.50 | 1,169,279 | 65.039 | 1.55% |
| 1994-10-17 | 0 | 64.50 | 63.00 | 63.50 | 64.00 | 65.75 | 855,846 | 55,497,960 | 64.846 | 64.50 | 63.00 | 63.50 | 64.00 | 65.75 | 855,846 | 64.846 | -0.77% |
| 1994-10-14 | 0 | 65.00 | 65.00 | 65.25 | 65.00 | 66.00 | 996,389 | 64,996,620 | 65.232 | 65.00 | 65.00 | 65.25 | 65.00 | 66.00 | 996,389 | 65.232 | 0.00% |
| 1994-10-12 | 0 | 65.00 | 64.75 | 65.00 | 65.00 | 66.00 | 1,407,766 | 92,108,536 | 65.429 | 65.00 | 64.75 | 65.00 | 65.00 | 66.00 | 1,407,766 | 65.429 | 0.39% |
| 1994-10-11 | 0 | 64.75 | 64.25 | 64.75 | 62.25 | 65.75 | 638,707 | 40,867,770 | 63.985 | 64.75 | 64.25 | 64.75 | 62.25 | 65.75 | 638,707 | 63.985 | 4.44% |
| 1994-10-10 | 0 | 62.00 | 61.50 | 62.00 | 61.25 | 62.50 | 484,911 | 29,917,577 | 61.697 | 62.00 | 61.50 | 62.00 | 61.25 | 62.50 | 484,911 | 61.697 | -0.80% |
| 1994-10-07 | 0 | 62.50 | 62.25 | 62.50 | 61.00 | 62.50 | 706,290 | 43,595,300 | 61.724 | 62.50 | 62.25 | 62.50 | 61.00 | 62.50 | 706,290 | 61.724 | 0.40% |
| 1994-10-06 | 0 | 62.25 | 62.25 | 62.50 | 62.00 | 62.50 | 1,022,239 | 63,597,069 | 62.214 | 62.25 | 62.25 | 62.50 | 62.00 | 62.50 | 1,022,239 | 62.214 | -0.24% |
| 1994-10-05 | 0 | 63.00 | 63.00 | 63.25 | 62.25 | 64.50 | 1,388,510 | 87,642,997 | 63.120 | 62.40 | 62.40 | 62.64 | 61.65 | 63.88 | 1,401,928 | 62.516 | -2.70% |
| 1994-10-04 | 0 | 64.75 | 64.75 | 65.00 | 64.50 | 65.25 | 829,916 | 53,888,693 | 64.933 | 64.13 | 64.13 | 64.38 | 63.88 | 64.63 | 837,936 | 64.311 | -0.38% |
| 1994-10-03 | 0 | 65.00 | 64.75 | 65.00 | 64.50 | 65.50 | 920,427 | 59,959,579 | 65.143 | 64.38 | 64.13 | 64.38 | 63.88 | 64.87 | 929,321 | 64.520 | -0.76% |
| 1994-09-30 | 0 | 65.50 | 65.25 | 65.50 | 65.25 | 67.00 | 870,127 | 57,574,460 | 66.168 | 64.87 | 64.63 | 64.87 | 64.63 | 66.36 | 878,535 | 65.535 | -2.24% |
| 1994-09-29 | 0 | 67.00 | 67.00 | 67.25 | 66.50 | 68.25 | 2,399,669 | 161,303,983 | 67.219 | 66.36 | 66.36 | 66.61 | 65.86 | 67.60 | 2,422,858 | 66.576 | 1.13% |
| 1994-09-28 | 0 | 66.25 | 66.00 | 66.25 | 65.25 | 66.50 | 1,268,435 | 83,900,530 | 66.145 | 65.62 | 65.37 | 65.62 | 64.63 | 65.86 | 1,280,692 | 65.512 | 1.92% |
| 1994-09-27 | 0 | 65.00 | 64.75 | 65.00 | 64.75 | 65.50 | 628,121 | 40,746,821 | 64.871 | 64.38 | 64.13 | 64.38 | 64.13 | 64.87 | 634,191 | 64.250 | 0.39% |
| 1994-09-26 | 0 | 64.75 | 64.75 | 65.00 | 64.75 | 65.50 | 1,161,960 | 75,640,032 | 65.097 | 64.13 | 64.13 | 64.38 | 64.13 | 64.87 | 1,173,188 | 64.474 | -0.77% |
| 1994-09-23 | 0 | 65.25 | 65.00 | 65.25 | 65.00 | 66.00 | 1,619,626 | 106,035,846 | 65.469 | 64.63 | 64.38 | 64.63 | 64.38 | 65.37 | 1,635,277 | 64.843 | -0.76% |
| 1994-09-22 | 0 | 65.75 | 65.50 | 65.75 | 64.25 | 67.50 | 2,951,036 | 192,318,700 | 65.170 | 65.12 | 64.87 | 65.12 | 63.64 | 66.85 | 2,979,553 | 64.546 | -4.71% |
| 1994-09-20 | 0 | 69.00 | 69.00 | 69.25 | 67.75 | 72.00 | 1,822,324 | 126,061,397 | 69.176 | 68.34 | 68.34 | 68.59 | 67.10 | 71.31 | 1,839,934 | 68.514 | -4.17% |
| 1994-09-19 | 0 | 72.00 | 71.50 | 72.00 | 71.50 | 73.75 | 1,228,246 | 89,544,871 | 72.905 | 71.31 | 70.82 | 71.31 | 70.82 | 73.04 | 1,240,115 | 72.207 | -3.36% |
| 1994-09-16 | 0 | 74.50 | 74.50 | 74.75 | 72.00 | 74.50 | 2,357,079 | 173,842,850 | 73.754 | 73.79 | 73.79 | 74.03 | 71.31 | 73.79 | 2,379,856 | 73.048 | 0.34% |
| 1994-09-15 | 0 | 74.25 | 74.00 | 74.25 | 73.75 | 74.25 | 851,959 | 62,985,669 | 73.930 | 73.54 | 73.29 | 73.54 | 73.04 | 73.54 | 860,192 | 73.223 | 0.00% |
| 1994-09-14 | 0 | 74.25 | 74.25 | 74.50 | 74.25 | 74.75 | 1,403,953 | 104,758,773 | 74.617 | 73.54 | 73.54 | 73.79 | 73.54 | 74.03 | 1,417,520 | 73.903 | -0.67% |
| 1994-09-13 | 0 | 74.75 | 74.75 | 75.00 | 73.25 | 75.00 | 1,190,598 | 88,374,232 | 74.227 | 74.03 | 74.03 | 74.28 | 72.55 | 74.28 | 1,202,103 | 73.516 | 1.01% |
| 1994-09-12 | 0 | 74.00 | 74.00 | 74.25 | 73.00 | 76.00 | 1,719,920 | 128,513,367 | 74.721 | 73.29 | 73.29 | 73.54 | 72.30 | 75.27 | 1,736,540 | 74.005 | -2.63% |
| 1994-09-09 | 0 | 76.00 | 75.50 | 76.00 | 73.75 | 76.00 | 1,620,527 | 122,184,396 | 75.398 | 75.27 | 74.78 | 75.27 | 73.04 | 75.27 | 1,636,187 | 74.676 | 3.05% |
| 1994-09-08 | 0 | 73.75 | 73.50 | 74.00 | 72.50 | 74.00 | 1,599,779 | 117,193,337 | 73.256 | 73.04 | 72.80 | 73.29 | 71.81 | 73.29 | 1,615,238 | 72.555 | 0.34% |
| 1994-09-07 | 0 | 73.50 | 73.25 | 73.75 | 72.75 | 74.25 | 2,076,686 | 152,721,435 | 73.541 | 72.80 | 72.55 | 73.04 | 72.05 | 73.54 | 2,096,754 | 72.837 | 0.68% |
| 1994-09-06 | 0 | 73.00 | 72.75 | 73.00 | 72.00 | 73.00 | 858,402 | 62,278,507 | 72.552 | 72.30 | 72.05 | 72.30 | 71.31 | 72.30 | 866,697 | 71.857 | -0.68% |
| 1994-09-05 | 0 | 73.50 | 73.50 | 73.75 | 73.00 | 74.00 | 1,212,472 | 89,085,770 | 73.474 | 72.80 | 72.80 | 73.04 | 72.30 | 73.29 | 1,224,189 | 72.771 | 1.03% |
| 1994-09-02 | 0 | 72.75 | 73.50 | - | 71.75 | 73.50 | 1,519,472 | 109,690,744 | 72.190 | 72.05 | 72.80 | - | 71.06 | 72.80 | 1,534,155 | 71.499 | 1.04% |
| 1994-09-01 | 0 | 72.00 | 71.75 | 72.00 | 71.25 | 73.75 | 3,454,782 | 251,119,439 | 72.687 | 71.31 | 71.06 | 71.31 | 70.57 | 73.04 | 3,488,167 | 71.992 | -1.03% |
| 1994-08-31 | 0 | 72.75 | 72.25 | 72.75 | 68.25 | 73.00 | 2,188,119 | 154,777,094 | 70.735 | 72.05 | 71.56 | 72.05 | 67.60 | 72.30 | 2,209,264 | 70.058 | 6.99% |
| 1994-08-30 | 0 | 68.00 | 68.00 | 68.25 | 66.50 | 68.25 | 1,472,378 | 99,172,145 | 67.355 | 67.35 | 67.35 | 67.60 | 65.86 | 67.60 | 1,486,606 | 66.710 | 3.42% |
| 1994-08-26 | 0 | 65.75 | 65.75 | 66.00 | 65.00 | 66.00 | 739,465 | 48,589,802 | 65.709 | 65.12 | 65.12 | 65.37 | 64.38 | 65.37 | 746,611 | 65.081 | 0.00% |
| 1994-08-25 | 0 | 65.75 | 65.50 | 65.75 | 65.25 | 66.25 | 1,518,481 | 99,562,273 | 65.567 | 65.12 | 64.87 | 65.12 | 64.63 | 65.62 | 1,533,155 | 64.939 | 0.77% |
| 1994-08-24 | 0 | 65.25 | 65.25 | 65.50 | 64.50 | 65.50 | 978,628 | 63,460,916 | 64.847 | 64.63 | 64.63 | 64.87 | 63.88 | 64.87 | 988,085 | 64.226 | 0.77% |
| 1994-08-23 | 0 | 64.75 | 64.75 | 65.00 | 64.00 | 65.25 | 1,940,188 | 125,590,551 | 64.731 | 64.13 | 64.13 | 64.38 | 63.39 | 64.63 | 1,958,937 | 64.112 | 1.17% |
| 1994-08-22 | 0 | 64.00 | 64.00 | 64.25 | 63.50 | 64.50 | 937,253 | 60,010,044 | 64.028 | 63.39 | 63.39 | 63.64 | 62.89 | 63.88 | 946,310 | 63.415 | 0.79% |
| 1994-08-19 | 0 | 63.50 | 63.75 | 64.25 | 63.50 | 65.25 | 734,905 | 47,153,130 | 64.162 | 62.89 | 63.14 | 63.64 | 62.89 | 64.63 | 742,007 | 63.548 | -3.42% |
| 1994-08-18 | 0 | 65.75 | 65.00 | 65.50 | 65.25 | 66.50 | 1,722,129 | 113,483,382 | 65.897 | 65.12 | 64.38 | 64.87 | 64.63 | 65.86 | 1,738,770 | 65.266 | 1.15% |
| 1994-08-17 | 0 | 65.00 | 64.75 | 65.00 | 63.50 | 65.25 | 891,632 | 57,559,801 | 64.556 | 64.38 | 64.13 | 64.38 | 62.89 | 64.63 | 900,248 | 63.938 | 2.36% |
| 1994-08-16 | 0 | 63.50 | 63.25 | 63.50 | 63.00 | 63.50 | 434,446 | 27,483,543 | 63.261 | 62.89 | 62.64 | 62.89 | 62.40 | 62.89 | 438,644 | 62.656 | -0.39% |
| 1994-08-15 | 0 | 63.75 | 63.00 | 63.75 | 63.25 | 64.25 | 586,233 | 37,373,855 | 63.753 | 63.14 | 62.40 | 63.14 | 62.64 | 63.64 | 591,898 | 63.142 | 0.79% |
| 1994-08-12 | 0 | 63.25 | 63.25 | 63.50 | 63.00 | 63.50 | 1,081,257 | 68,414,791 | 63.273 | 62.64 | 62.64 | 62.89 | 62.40 | 62.89 | 1,091,706 | 62.668 | -1.17% |
| 1994-08-11 | 0 | 64.00 | 63.25 | 64.25 | 63.00 | 64.50 | 1,374,488 | 87,898,293 | 63.950 | 63.39 | 62.64 | 63.64 | 62.40 | 63.88 | 1,387,770 | 63.338 | 1.19% |
| 1994-08-10 | 0 | 63.25 | 63.00 | 63.50 | 62.00 | 63.50 | 872,042 | 54,836,134 | 62.882 | 62.64 | 62.40 | 62.89 | 61.41 | 62.89 | 880,469 | 62.281 | 2.43% |
| 1994-08-09 | 0 | 61.75 | 61.75 | 62.00 | 61.50 | 62.25 | 219,908 | 13,594,278 | 61.818 | 61.16 | 61.16 | 61.41 | 60.91 | 61.65 | 222,033 | 61.226 | -0.40% |
| 1994-08-08 | 0 | 62.00 | 61.50 | 62.75 | 61.00 | 62.75 | 676,697 | 42,112,138 | 62.232 | 61.41 | 60.91 | 62.15 | 60.42 | 62.15 | 683,236 | 61.636 | 1.22% |
| 1994-08-05 | 0 | 61.25 | 61.00 | 61.25 | 60.50 | 61.50 | 461,657 | 28,151,872 | 60.980 | 60.66 | 60.42 | 60.66 | 59.92 | 60.91 | 466,118 | 60.396 | 0.00% |
| 1994-08-04 | 0 | 61.25 | 61.25 | 62.00 | 60.50 | 62.00 | 987,108 | 60,478,772 | 61.269 | 60.66 | 60.66 | 61.41 | 59.92 | 61.41 | 996,647 | 60.682 | -0.41% |
| 1994-08-03 | 0 | 61.50 | 61.25 | 61.50 | 61.25 | 64.00 | 926,208 | 57,672,982 | 62.268 | 60.91 | 60.66 | 60.91 | 60.66 | 63.39 | 935,158 | 61.672 | -3.15% |
| 1994-08-02 | 0 | 63.50 | 63.25 | 63.50 | 62.75 | 64.00 | 644,177 | 40,921,540 | 63.525 | 62.89 | 62.64 | 62.89 | 62.15 | 63.39 | 650,402 | 62.917 | 1.20% |
| 1994-08-01 | 0 | 62.75 | 62.75 | 63.00 | 62.75 | 64.00 | 870,261 | 55,187,227 | 63.415 | 62.15 | 62.15 | 62.40 | 62.15 | 63.39 | 878,671 | 62.808 | 0.00% |
| 1994-07-29 | 0 | 62.75 | 62.50 | 63.00 | 62.00 | 64.25 | 554,712 | 34,971,733 | 63.045 | 62.15 | 61.90 | 62.40 | 61.41 | 63.64 | 560,072 | 62.441 | -1.57% |
| 1994-07-28 | 0 | 63.75 | 63.50 | 64.25 | 63.75 | 65.75 | 1,073,124 | 69,590,954 | 64.849 | 63.14 | 62.89 | 63.64 | 63.14 | 65.12 | 1,083,494 | 64.228 | -2.30% |
| 1994-07-27 | 0 | 65.25 | 65.25 | 65.50 | 64.25 | 65.50 | 861,888 | 55,942,630 | 64.907 | 64.63 | 64.63 | 64.87 | 63.64 | 64.87 | 870,217 | 64.286 | 1.95% |
| 1994-07-26 | 0 | 64.00 | 63.75 | 64.25 | 63.00 | 64.50 | 692,022 | 44,220,723 | 63.901 | 63.39 | 63.14 | 63.64 | 62.40 | 63.88 | 698,709 | 63.289 | 0.79% |
| 1994-07-25 | 0 | 63.50 | 63.50 | 63.75 | 62.75 | 63.75 | 637,608 | 40,381,036 | 63.332 | 62.89 | 62.89 | 63.14 | 62.15 | 63.14 | 643,769 | 62.726 | 1.20% |
| 1994-07-22 | 0 | 62.75 | 62.75 | 63.00 | 61.75 | 63.00 | 1,006,480 | 62,790,480 | 62.386 | 62.15 | 62.15 | 62.40 | 61.16 | 62.40 | 1,016,206 | 61.789 | 1.62% |
| 1994-07-21 | 0 | 61.75 | 61.50 | 61.75 | 60.50 | 61.75 | 518,838 | 31,833,240 | 61.355 | 61.16 | 60.91 | 61.16 | 59.92 | 61.16 | 523,852 | 60.768 | 0.41% |
| 1994-07-20 | 0 | 61.50 | 61.50 | 62.00 | 61.25 | 63.00 | 996,617 | 62,182,693 | 62.394 | 60.91 | 60.91 | 61.41 | 60.66 | 62.40 | 1,006,248 | 61.797 | 0.82% |
| 1994-07-19 | 0 | 61.00 | 61.00 | 61.25 | 61.00 | 61.50 | 618,200 | 37,852,900 | 61.231 | 60.42 | 60.42 | 60.66 | 60.42 | 60.91 | 624,174 | 60.645 | -1.21% |
| 1994-07-18 | 0 | 61.75 | 62.00 | 62.25 | 61.25 | 62.00 | 688,342 | 42,451,525 | 61.672 | 61.16 | 61.41 | 61.65 | 60.66 | 61.41 | 694,994 | 61.082 | 1.23% |
| 1994-07-15 | 0 | 61.00 | 61.00 | 61.25 | 60.00 | 61.75 | 1,491,855 | 91,094,222 | 61.061 | 60.42 | 60.42 | 60.66 | 59.43 | 61.16 | 1,506,271 | 60.477 | 2.52% |
| 1994-07-14 | 0 | 59.50 | 59.50 | 59.75 | 59.50 | 60.75 | 338,664 | 20,331,049 | 60.033 | 58.93 | 58.93 | 59.18 | 58.93 | 60.17 | 341,937 | 59.459 | -0.83% |
| 1994-07-13 | 0 | 60.00 | 59.75 | 60.00 | 59.25 | 60.00 | 240,895 | 14,377,781 | 59.685 | 59.43 | 59.18 | 59.43 | 58.68 | 59.43 | 243,223 | 59.114 | 1.69% |
| 1994-07-12 | 0 | 59.00 | 59.00 | 59.25 | 59.00 | 59.50 | 584,566 | 34,607,962 | 59.203 | 58.44 | 58.44 | 58.68 | 58.44 | 58.93 | 590,215 | 58.636 | -0.42% |
| 1994-07-11 | 0 | 59.25 | 59.25 | 59.50 | 58.50 | 59.50 | 859,509 | 50,921,440 | 59.245 | 58.68 | 58.68 | 58.93 | 57.94 | 58.93 | 867,815 | 58.678 | 0.85% |
| 1994-07-08 | 0 | 58.75 | 58.75 | 59.00 | 58.25 | 59.00 | 587,311 | 34,464,352 | 58.682 | 58.19 | 58.19 | 58.44 | 57.69 | 58.44 | 592,986 | 58.120 | -0.42% |
| 1994-07-07 | 0 | 59.00 | 58.75 | 59.00 | 56.25 | 59.00 | 766,109 | 43,989,910 | 57.420 | 58.44 | 58.19 | 58.44 | 55.71 | 58.44 | 773,512 | 56.870 | 3.51% |
| 1994-07-06 | 0 | 57.00 | 56.75 | 57.00 | 57.00 | 57.50 | 167,237 | 9,572,135 | 57.237 | 56.45 | 56.21 | 56.45 | 56.45 | 56.95 | 168,853 | 56.689 | -0.87% |
| 1994-07-05 | 0 | 57.50 | 57.50 | 57.75 | 57.50 | 58.50 | 196,457 | 11,387,568 | 57.965 | 56.95 | 56.95 | 57.20 | 56.95 | 57.94 | 198,355 | 57.410 | -1.71% |
| 1994-07-04 | 0 | 58.50 | 58.25 | 58.50 | 58.25 | 58.75 | 186,605 | 10,930,803 | 58.577 | 57.94 | 57.69 | 57.94 | 57.69 | 58.19 | 188,408 | 58.017 | 0.43% |
| 1994-07-01 | 0 | 58.25 | 58.25 | 58.50 | 57.50 | 58.50 | 561,673 | 32,460,328 | 57.792 | 57.69 | 57.69 | 57.94 | 56.95 | 57.94 | 567,101 | 57.239 | -2.10% |
| 1994-06-30 | 0 | 59.50 | 59.50 | 60.00 | 57.00 | 60.50 | 1,330,645 | 78,789,989 | 59.212 | 58.93 | 58.93 | 59.43 | 56.45 | 59.92 | 1,343,503 | 58.645 | 5.31% |
| 1994-06-29 | 0 | 56.50 | 56.50 | 57.00 | 55.50 | 57.50 | 1,270,800 | 71,731,700 | 56.446 | 55.96 | 55.96 | 56.45 | 54.97 | 56.95 | 1,283,080 | 55.906 | -3.42% |
| 1994-06-28 | 0 | 58.50 | 58.00 | 58.50 | 58.50 | 60.50 | 509,712 | 30,181,790 | 59.213 | 57.94 | 57.44 | 57.94 | 57.94 | 59.92 | 514,638 | 58.647 | -0.85% |
| 1994-06-27 | 0 | 59.00 | 58.50 | 59.00 | 58.50 | 60.50 | 797,814 | 46,836,491 | 58.706 | 58.44 | 57.94 | 58.44 | 57.94 | 59.92 | 805,524 | 58.144 | -0.84% |
| 1994-06-24 | 0 | 59.50 | 59.50 | 60.00 | 59.50 | 60.50 | 1,088,895 | 65,106,663 | 59.791 | 58.93 | 58.93 | 59.43 | 58.93 | 59.92 | 1,099,417 | 59.219 | 0.85% |
| 1994-06-23 | 0 | 59.00 | 59.00 | 59.50 | 58.00 | 59.50 | 636,034 | 37,433,319 | 58.854 | 58.44 | 58.44 | 58.93 | 57.44 | 58.93 | 642,180 | 58.291 | 2.61% |
| 1994-06-22 | 0 | 57.50 | 57.00 | 57.50 | 57.00 | 58.00 | 627,344 | 36,100,244 | 57.545 | 56.95 | 56.45 | 56.95 | 56.45 | 57.44 | 633,406 | 56.994 | -0.86% |
| 1994-06-21 | 0 | 58.00 | 57.50 | 58.00 | 58.00 | 58.50 | 653,468 | 38,030,609 | 58.198 | 57.44 | 56.95 | 57.44 | 57.44 | 57.94 | 659,783 | 57.641 | -1.69% |
| 1994-06-20 | 0 | 59.00 | 58.50 | 59.00 | 59.00 | 59.50 | 643,462 | 38,059,734 | 59.148 | 58.44 | 57.94 | 58.44 | 58.44 | 58.93 | 649,680 | 58.582 | -0.84% |
| 1994-06-17 | 0 | 59.50 | 59.00 | 59.50 | 58.50 | 59.50 | 1,066,639 | 62,980,206 | 59.045 | 58.93 | 58.44 | 58.93 | 57.94 | 58.93 | 1,076,946 | 58.480 | 1.71% |
| 1994-06-16 | 0 | 58.50 | 58.50 | 59.00 | 58.00 | 59.00 | 1,369,375 | 80,121,865 | 58.510 | 57.94 | 57.94 | 58.44 | 57.44 | 58.44 | 1,382,608 | 57.950 | 1.74% |
| 1994-06-15 | 0 | 57.50 | 57.50 | 58.00 | 56.50 | 58.00 | 1,180,904 | 67,691,755 | 57.322 | 56.95 | 56.95 | 57.44 | 55.96 | 57.44 | 1,192,315 | 56.773 | 1.77% |
| 1994-06-10 | 0 | 56.50 | 56.50 | 57.00 | 54.00 | 58.00 | 1,421,721 | 79,697,024 | 56.057 | 55.96 | 55.96 | 56.45 | 53.48 | 57.44 | 1,435,460 | 55.520 | -1.74% |
| 1994-06-09 | 0 | 57.50 | 57.50 | 58.00 | 57.50 | 59.00 | 1,060,901 | 61,344,775 | 57.823 | 56.95 | 56.95 | 57.44 | 56.95 | 58.44 | 1,071,153 | 57.270 | -2.54% |
| 1994-06-08 | 0 | 59.00 | 59.00 | 59.50 | 58.50 | 60.00 | 734,136 | 43,444,155 | 59.177 | 58.44 | 58.44 | 58.93 | 57.94 | 59.43 | 741,230 | 58.611 | -0.84% |
| 1994-06-07 | 0 | 59.50 | 59.50 | 60.00 | 59.00 | 61.50 | 363,126 | 21,921,932 | 60.370 | 58.93 | 58.93 | 59.43 | 58.44 | 60.91 | 366,635 | 59.792 | -3.25% |
| 1994-06-06 | 0 | 61.50 | 61.00 | 61.50 | 59.50 | 61.50 | 228,052 | 13,821,086 | 60.605 | 60.91 | 60.42 | 60.91 | 58.93 | 60.91 | 230,256 | 60.025 | 3.36% |
| 1994-06-03 | 0 | 59.50 | 59.50 | 60.00 | 58.50 | 59.50 | 462,242 | 27,309,515 | 59.081 | 58.93 | 58.93 | 59.43 | 57.94 | 58.93 | 466,709 | 58.515 | 0.85% |
| 1994-06-02 | 0 | 59.00 | 59.00 | 59.50 | 59.00 | 61.00 | 1,162,000 | 69,471,200 | 59.786 | 58.44 | 58.44 | 58.93 | 58.44 | 60.42 | 1,173,229 | 59.214 | -4.07% |
| 1994-06-01 | 0 | 61.50 | 61.00 | 61.50 | 61.00 | 63.00 | 778,466 | 48,304,924 | 62.051 | 60.91 | 60.42 | 60.91 | 60.42 | 62.40 | 785,989 | 61.458 | -2.38% |
| 1994-05-31 | 0 | 63.00 | 62.50 | 63.00 | 61.50 | 63.00 | 369,262 | 22,999,747 | 62.286 | 62.40 | 61.90 | 62.40 | 60.91 | 62.40 | 372,830 | 61.690 | 1.61% |
| 1994-05-30 | 0 | 62.00 | 62.00 | 62.50 | 61.00 | 62.50 | 719,215 | 44,499,460 | 61.872 | 61.41 | 61.41 | 61.90 | 60.42 | 61.90 | 726,165 | 61.280 | 0.81% |
| 1994-05-27 | 0 | 61.50 | 61.00 | 61.50 | 60.50 | 64.00 | 1,838,782 | 113,311,860 | 61.623 | 60.91 | 60.42 | 60.91 | 59.92 | 63.39 | 1,856,551 | 61.034 | -2.38% |
| 1994-05-26 | 0 | 63.00 | 62.50 | 63.00 | 61.00 | 63.50 | 3,754,057 | 234,751,913 | 62.533 | 62.40 | 61.90 | 62.40 | 60.42 | 62.89 | 3,790,334 | 61.934 | 0.80% |
| 1994-05-25 | 0 | 62.50 | 62.50 | 63.00 | 60.50 | 62.50 | 2,205,812 | 135,822,295 | 61.575 | 61.90 | 61.90 | 62.40 | 59.92 | 61.90 | 2,227,127 | 60.985 | 4.17% |
| 1994-05-24 | 0 | 60.00 | 60.00 | 60.50 | 60.00 | 60.50 | 1,959,518 | 118,176,623 | 60.309 | 59.43 | 59.43 | 59.92 | 59.43 | 59.92 | 1,978,453 | 59.732 | -1.64% |
| 1994-05-23 | 0 | 61.00 | 61.00 | 61.50 | 60.50 | 61.50 | 783,113 | 47,756,815 | 60.983 | 60.42 | 60.42 | 60.91 | 59.92 | 60.91 | 790,680 | 60.400 | 0.00% |
| 1994-05-20 | 0 | 61.00 | 61.00 | 61.50 | 60.00 | 61.50 | 2,036,438 | 124,193,449 | 60.986 | 60.42 | 60.42 | 60.91 | 59.43 | 60.91 | 2,056,117 | 60.402 | 2.52% |
| 1994-05-19 | 0 | 59.50 | 59.50 | 60.00 | 59.00 | 60.50 | 1,354,063 | 81,200,762 | 59.968 | 58.93 | 58.93 | 59.43 | 58.44 | 59.92 | 1,367,148 | 59.394 | -1.65% |
| 1994-05-18 | 0 | 60.50 | 60.00 | 60.50 | 58.00 | 61.00 | 2,423,633 | 144,707,383 | 59.707 | 59.92 | 59.43 | 59.92 | 57.44 | 60.42 | 2,447,053 | 59.135 | 6.14% |
| 1994-05-17 | 0 | 57.00 | 57.00 | 57.50 | 56.50 | 58.50 | 1,401,149 | 80,813,770 | 57.677 | 56.45 | 56.45 | 56.95 | 55.96 | 57.94 | 1,414,689 | 57.125 | -1.72% |
| 1994-05-16 | 0 | 58.00 | 58.00 | 58.50 | 57.00 | 58.00 | 963,249 | 55,691,868 | 57.817 | 57.44 | 57.44 | 57.94 | 56.45 | 57.44 | 972,557 | 57.263 | 1.75% |
| 1994-05-13 | 0 | 57.00 | 57.00 | 57.50 | 57.00 | 58.00 | 886,173 | 50,829,148 | 57.358 | 56.45 | 56.45 | 56.95 | 56.45 | 57.44 | 894,736 | 56.809 | 0.00% |
| 1994-05-12 | 0 | 57.00 | 56.50 | 57.00 | 55.00 | 57.00 | 3,788,524 | 212,120,860 | 55.990 | 56.45 | 55.96 | 56.45 | 54.47 | 56.45 | 3,825,134 | 55.454 | 2.70% |
| 1994-05-11 | 0 | 55.50 | 55.00 | 55.50 | 54.00 | 55.50 | 4,932,963 | 268,762,958 | 54.483 | 54.97 | 54.47 | 54.97 | 53.48 | 54.97 | 4,980,632 | 53.962 | 5.71% |
| 1994-05-10 | 0 | 52.50 | 52.50 | 53.00 | 51.50 | 53.50 | 2,091,123 | 109,840,171 | 52.527 | 52.00 | 52.00 | 52.49 | 51.01 | 52.99 | 2,111,330 | 52.024 | 0.00% |
| 1994-05-09 | 0 | 52.50 | 52.50 | 53.00 | 51.50 | 53.00 | 1,612,503 | 84,327,985 | 52.296 | 52.00 | 52.00 | 52.49 | 51.01 | 52.49 | 1,628,085 | 51.796 | -1.87% |
| 1994-05-06 | 0 | 53.50 | 53.00 | 53.50 | 51.00 | 53.50 | 2,267,841 | 118,069,328 | 52.062 | 52.99 | 52.49 | 52.99 | 50.51 | 52.99 | 2,289,756 | 51.564 | 5.94% |
| 1994-05-05 | 0 | 50.50 | 50.00 | 50.50 | 49.75 | 51.50 | 2,856,518 | 144,237,974 | 50.494 | 50.02 | 49.52 | 50.02 | 49.27 | 51.01 | 2,884,121 | 50.011 | 0.00% |
| 1994-05-04 | 0 | 50.50 | 50.50 | 51.00 | 50.00 | 51.50 | 2,593,532 | 131,844,698 | 50.836 | 50.02 | 50.02 | 50.51 | 49.52 | 51.01 | 2,618,594 | 50.349 | -0.98% |
| 1994-05-03 | 0 | 51.00 | 51.00 | 51.50 | 51.00 | 52.00 | 2,634,894 | 134,571,853 | 51.073 | 50.51 | 50.51 | 51.01 | 50.51 | 51.50 | 2,660,356 | 50.584 | 0.00% |
| 1994-05-02 | 0 | 51.00 | 51.00 | 51.50 | 50.50 | 51.50 | 2,124,856 | 108,021,073 | 50.837 | 50.51 | 50.51 | 51.01 | 50.02 | 51.01 | 2,145,389 | 50.350 | 0.99% |
| 1994-04-29 | 0 | 50.50 | 50.50 | 51.00 | 50.50 | 51.50 | 675,233 | 34,450,634 | 51.020 | 50.02 | 50.02 | 50.51 | 50.02 | 51.01 | 681,758 | 50.532 | -2.88% |
| 1994-04-28 | 0 | 52.00 | 51.50 | 52.00 | 50.00 | 52.00 | 1,563,600 | 79,855,720 | 51.072 | 51.50 | 51.01 | 51.50 | 49.52 | 51.50 | 1,578,710 | 50.583 | 4.00% |
| 1994-04-27 | 0 | 50.00 | 50.00 | 50.50 | 50.00 | 52.50 | 2,537,800 | 129,038,000 | 50.846 | 49.52 | 49.52 | 50.02 | 49.52 | 52.00 | 2,562,324 | 50.360 | -4.76% |
| 1994-04-26 | 0 | 52.50 | 52.00 | 52.50 | 51.00 | 53.00 | 1,490,235 | 77,180,220 | 51.791 | 52.00 | 51.50 | 52.00 | 50.51 | 52.49 | 1,504,636 | 51.295 | 1.94% |
| 1994-04-25 | 0 | 51.50 | 51.00 | 51.50 | 51.00 | 53.00 | 1,427,657 | 73,837,737 | 51.720 | 51.01 | 50.51 | 51.01 | 50.51 | 52.49 | 1,441,453 | 51.225 | 0.00% |
| 1994-04-22 | 0 | 51.50 | 51.50 | 52.00 | 51.50 | 53.50 | 1,790,698 | 94,624,956 | 52.842 | 51.01 | 51.01 | 51.50 | 51.01 | 52.99 | 1,808,002 | 52.337 | -0.96% |
| 1994-04-21 | 0 | 52.00 | 52.00 | 52.50 | 51.50 | 54.50 | 1,574,731 | 83,271,853 | 52.880 | 51.50 | 51.50 | 52.00 | 51.01 | 53.98 | 1,589,948 | 52.374 | -4.59% |
| 1994-04-20 | 0 | 54.50 | 54.50 | 55.00 | 54.50 | 55.50 | 1,323,513 | 72,672,053 | 54.908 | 53.98 | 53.98 | 54.47 | 53.98 | 54.97 | 1,336,303 | 54.383 | -2.68% |
| 1994-04-19 | 0 | 56.00 | 55.50 | 56.00 | 55.00 | 56.00 | 2,304,251 | 127,340,037 | 55.263 | 55.46 | 54.97 | 55.46 | 54.47 | 55.46 | 2,326,518 | 54.734 | 0.00% |
| 1994-04-18 | 0 | 56.00 | 56.00 | 56.50 | 55.50 | 57.00 | 1,090,398 | 61,136,974 | 56.068 | 55.46 | 55.46 | 55.96 | 54.97 | 56.45 | 1,100,935 | 55.532 | 0.90% |
| 1994-04-15 | 0 | 55.50 | 55.50 | 56.00 | 55.00 | 56.00 | 1,280,805 | 70,962,519 | 55.405 | 54.97 | 54.97 | 55.46 | 54.47 | 55.46 | 1,293,182 | 54.874 | 0.91% |
| 1994-04-14 | 0 | 55.00 | 55.00 | 55.50 | 55.00 | 56.50 | 1,510,014 | 83,438,876 | 55.257 | 54.47 | 54.47 | 54.97 | 54.47 | 55.96 | 1,524,606 | 54.728 | -0.59% |
| 1994-04-13 | 0 | 56.50 | 56.00 | 56.50 | 56.00 | 57.50 | 2,559,673 | 145,010,394 | 56.652 | 54.80 | 54.31 | 54.80 | 54.31 | 55.77 | 2,639,258 | 54.944 | 0.00% |
| 1994-04-12 | 0 | 56.50 | 56.50 | 57.00 | 55.50 | 57.00 | 2,494,333 | 141,063,337 | 56.554 | 54.80 | 54.80 | 55.28 | 53.83 | 55.28 | 2,571,886 | 54.848 | 2.73% |
| 1994-04-11 | 0 | 55.00 | 54.50 | 55.00 | 53.50 | 55.50 | 2,351,382 | 127,882,184 | 54.386 | 53.34 | 52.86 | 53.34 | 51.89 | 53.83 | 2,424,491 | 52.746 | 2.80% |
| 1994-04-08 | 0 | 53.50 | 53.50 | 54.00 | 52.00 | 54.00 | 1,319,701 | 70,229,500 | 53.216 | 51.89 | 51.89 | 52.37 | 50.43 | 52.37 | 1,360,733 | 51.612 | 2.88% |
| 1994-04-07 | 0 | 52.00 | 52.00 | 52.50 | 51.50 | 53.50 | 1,077,069 | 56,671,720 | 52.617 | 50.43 | 50.43 | 50.92 | 49.95 | 51.89 | 1,110,557 | 51.030 | -1.89% |
| 1994-04-06 | 0 | 53.00 | 53.00 | 53.50 | 52.50 | 54.00 | 1,973,719 | 105,110,069 | 53.255 | 51.40 | 51.40 | 51.89 | 50.92 | 52.37 | 2,035,085 | 51.649 | 1.92% |
| 1994-03-31 | 0 | 52.00 | 52.00 | 52.50 | 49.50 | 52.50 | 3,841,469 | 195,598,967 | 50.918 | 50.43 | 50.43 | 50.92 | 48.01 | 50.92 | 3,960,907 | 49.382 | 4.00% |
| 1994-03-30 | 0 | 50.00 | 50.00 | 50.50 | 49.75 | 53.00 | 5,743,986 | 293,298,798 | 51.062 | 48.49 | 48.49 | 48.98 | 48.25 | 51.40 | 5,922,577 | 49.522 | -5.66% |
| 1994-03-29 | 0 | 53.00 | 53.00 | 53.50 | 52.50 | 55.50 | 8,917,160 | 479,682,364 | 53.793 | 51.40 | 51.40 | 51.89 | 50.92 | 53.83 | 9,194,410 | 52.171 | -0.93% |
| 1994-03-28 | 0 | 53.50 | 53.00 | 53.50 | 48.25 | 55.00 | 14,539,421 | 763,938,703 | 52.543 | 51.89 | 51.40 | 51.89 | 46.80 | 53.34 | 14,991,478 | 50.958 | 12.63% |
| 1994-03-25 | 0 | 47.50 | 47.50 | 47.75 | 46.75 | 48.00 | 16,125,535 | 762,789,261 | 47.303 | 46.07 | 46.07 | 46.31 | 45.34 | 46.55 | 16,626,907 | 45.877 | -1.55% |
| 1994-03-24 | 0 | 48.25 | 48.00 | 48.25 | 47.50 | 50.00 | 10,258,480 | 496,206,334 | 48.370 | 46.80 | 46.55 | 46.80 | 46.07 | 48.49 | 10,577,434 | 46.912 | -2.03% |
| 1994-03-23 | 1 | 49.25 | - | 49.75 | 49.25 | 55.00 | 3,520,573 | 188,488,288 | 53.539 | 47.76 | - | 48.25 | 47.76 | 53.34 | 3,630,034 | 51.925 | -8.80% |
| 1994-03-22 | 0 | 54.00 | 53.50 | 54.00 | 51.50 | 56.00 | 5,468,908 | 295,317,878 | 53.999 | 52.37 | 51.89 | 52.37 | 49.95 | 54.31 | 5,638,946 | 52.371 | 3.85% |
| 1994-03-21 | 0 | 52.00 | 52.00 | 52.50 | 51.50 | 55.50 | 2,582,689 | 137,390,328 | 53.197 | 50.43 | 50.43 | 50.92 | 49.95 | 53.83 | 2,662,989 | 51.593 | -3.70% |
| 1994-03-18 | 0 | 54.00 | 53.50 | 54.50 | 53.50 | 57.00 | 2,083,395 | 113,824,446 | 54.634 | 52.37 | 51.89 | 52.86 | 51.89 | 55.28 | 2,148,171 | 52.987 | -4.42% |
| 1994-03-17 | 0 | 56.50 | 56.00 | 56.50 | 56.00 | 57.50 | 2,221,446 | 125,801,564 | 56.630 | 54.80 | 54.31 | 54.80 | 54.31 | 55.77 | 2,290,515 | 54.923 | -0.88% |
| 1994-03-16 | 0 | 57.00 | 56.50 | 57.00 | 57.00 | 60.00 | 1,749,445 | 102,395,865 | 58.530 | 55.28 | 54.80 | 55.28 | 55.28 | 58.19 | 1,803,838 | 56.766 | -5.00% |
| 1994-03-15 | 0 | 60.00 | 59.50 | 60.00 | 59.50 | 62.00 | 1,236,439 | 75,148,073 | 60.778 | 58.19 | 57.71 | 58.19 | 57.71 | 60.13 | 1,274,882 | 58.945 | -0.83% |
| 1994-03-14 | 0 | 60.50 | 60.00 | 60.50 | 59.00 | 60.50 | 1,575,339 | 93,863,773 | 59.583 | 58.68 | 58.19 | 58.68 | 57.22 | 58.68 | 1,624,319 | 57.787 | -0.82% |
| 1994-03-11 | 0 | 61.00 | 61.00 | 61.50 | 59.50 | 62.50 | 2,728,190 | 165,376,787 | 60.618 | 59.16 | 59.16 | 59.65 | 57.71 | 60.62 | 2,813,014 | 58.790 | -3.17% |
| 1994-03-10 | 0 | 63.00 | 62.50 | 63.00 | 62.50 | 63.50 | 1,129,816 | 71,073,868 | 62.907 | 61.10 | 60.62 | 61.10 | 60.62 | 61.59 | 1,164,944 | 61.011 | 0.80% |
| 1994-03-09 | 0 | 62.50 | 62.50 | 63.00 | 62.00 | 64.50 | 2,122,078 | 132,982,931 | 62.666 | 60.62 | 60.62 | 61.10 | 60.13 | 62.56 | 2,188,057 | 60.777 | -3.85% |
| 1994-03-08 | 0 | 65.00 | 65.00 | 65.50 | 65.00 | 66.50 | 2,209,041 | 145,560,583 | 65.893 | 63.04 | 63.04 | 63.52 | 63.04 | 64.49 | 2,277,724 | 63.906 | -0.76% |
| 1994-03-07 | 0 | 65.50 | 65.00 | 65.50 | 65.00 | 66.00 | 1,101,530 | 72,349,455 | 65.681 | 63.52 | 63.04 | 63.52 | 63.04 | 64.01 | 1,135,779 | 63.700 | 1.55% |
| 1994-03-04 | 0 | 64.50 | 64.50 | 65.00 | 64.50 | 65.50 | 1,149,253 | 74,902,700 | 65.175 | 62.56 | 62.56 | 63.04 | 62.56 | 63.52 | 1,184,985 | 63.210 | 0.00% |
| 1994-03-03 | 0 | 64.50 | 64.00 | 65.00 | 62.50 | 65.50 | 1,023,035 | 65,381,644 | 63.909 | 62.56 | 62.07 | 63.04 | 60.62 | 63.52 | 1,054,843 | 61.982 | -0.77% |
| 1994-03-02 | 0 | 65.00 | 64.00 | 65.50 | 63.00 | 66.50 | 1,455,045 | 93,873,525 | 64.516 | 63.04 | 62.07 | 63.52 | 61.10 | 64.49 | 1,500,285 | 62.570 | -1.52% |
| 1994-03-01 | 0 | 66.00 | 66.00 | 67.00 | 66.00 | 68.00 | 1,083,246 | 72,470,706 | 66.901 | 64.01 | 64.01 | 64.98 | 64.01 | 65.95 | 1,116,926 | 64.884 | -2.22% |
| 1994-02-28 | 0 | 67.50 | 67.50 | 68.00 | 64.00 | 67.50 | 1,679,300 | 110,394,450 | 65.738 | 65.46 | 65.46 | 65.95 | 62.07 | 65.46 | 1,731,512 | 63.756 | 5.47% |
| 1994-02-25 | 0 | 64.00 | 63.50 | 64.00 | 63.50 | 65.50 | 4,074,703 | 262,670,937 | 64.464 | 62.07 | 61.59 | 62.07 | 61.59 | 63.52 | 4,201,393 | 62.520 | -6.57% |
| 1994-02-24 | 0 | 68.50 | 68.50 | 69.00 | 68.50 | 71.00 | 868,196 | 60,947,214 | 70.200 | 66.43 | 66.43 | 66.92 | 66.43 | 68.86 | 895,190 | 68.083 | -4.86% |
| 1994-02-23 | 0 | 72.00 | 71.50 | 72.00 | 71.50 | 72.50 | 1,038,622 | 75,096,872 | 72.304 | 69.83 | 69.34 | 69.83 | 69.34 | 70.31 | 1,070,915 | 70.124 | -0.69% |
| 1994-02-22 | 0 | 72.50 | 72.00 | 72.50 | 71.00 | 72.50 | 1,100,141 | 79,236,270 | 72.024 | 70.31 | 69.83 | 70.31 | 68.86 | 70.31 | 1,134,346 | 69.852 | 0.69% |
| 1994-02-21 | 0 | 72.00 | 71.50 | 72.50 | 70.50 | 73.50 | 1,229,488 | 88,015,996 | 71.588 | 69.83 | 69.34 | 70.31 | 68.37 | 71.28 | 1,267,715 | 69.429 | -2.70% |
| 1994-02-18 | 0 | 74.00 | 73.50 | 74.00 | 73.00 | 76.50 | 1,151,678 | 85,099,564 | 73.892 | 71.77 | 71.28 | 71.77 | 70.80 | 74.19 | 1,187,486 | 71.664 | -0.67% |
| 1994-02-17 | 0 | 74.50 | 73.50 | 74.50 | 71.00 | 78.50 | 2,780,641 | 203,710,493 | 73.260 | 72.25 | 71.28 | 72.25 | 68.86 | 76.13 | 2,867,096 | 71.051 | 3.47% |
| 1994-02-16 | 0 | 72.00 | 71.50 | 72.00 | 71.50 | 76.00 | 1,717,921 | 127,689,657 | 74.328 | 69.83 | 69.34 | 69.83 | 69.34 | 73.71 | 1,771,334 | 72.087 | -4.64% |
| 1994-02-15 | 0 | 75.50 | 74.50 | 75.50 | 73.50 | 75.50 | 1,446,945 | 108,116,404 | 74.720 | 73.22 | 72.25 | 73.22 | 71.28 | 73.22 | 1,491,933 | 72.467 | 1.34% |
| 1994-02-14 | 0 | 74.50 | 74.00 | 74.50 | 73.00 | 76.50 | 1,330,677 | 99,225,886 | 74.568 | 72.25 | 71.77 | 72.25 | 70.80 | 74.19 | 1,372,050 | 72.319 | -3.87% |
| 1994-02-09 | 0 | 77.50 | 77.00 | 78.00 | 77.00 | 78.50 | 672,500 | 52,424,200 | 77.954 | 75.16 | 74.68 | 75.65 | 74.68 | 76.13 | 693,409 | 75.604 | -0.64% |
| 1994-02-08 | 0 | 78.00 | 77.50 | 78.50 | 75.00 | 78.50 | 1,138,020 | 86,809,740 | 76.281 | 75.65 | 75.16 | 76.13 | 72.74 | 76.13 | 1,173,403 | 73.981 | 1.96% |
| 1994-02-07 | 0 | 76.50 | 76.00 | 77.00 | 75.00 | 80.00 | 1,438,632 | 112,138,868 | 77.948 | 74.19 | 73.71 | 74.68 | 72.74 | 77.59 | 1,483,362 | 75.598 | -6.13% |
| 1994-02-04 | 0 | 81.50 | 82.00 | 82.50 | 78.00 | 82.50 | 2,128,688 | 171,371,499 | 80.506 | 79.04 | 79.53 | 80.01 | 75.65 | 80.01 | 2,194,873 | 78.078 | 3.82% |
| 1994-02-03 | 0 | 78.50 | 78.50 | 79.00 | 78.50 | 80.50 | 1,563,285 | 123,321,944 | 78.886 | 76.13 | 76.13 | 76.62 | 76.13 | 78.07 | 1,611,890 | 76.508 | -1.26% |
| 1994-02-02 | 0 | 79.50 | 79.00 | 80.00 | 79.00 | 81.00 | 1,209,493 | 96,662,145 | 79.920 | 77.10 | 76.62 | 77.59 | 76.62 | 78.56 | 1,247,098 | 77.510 | -0.62% |
| 1994-02-01 | 0 | 80.00 | 80.00 | 81.00 | 79.00 | 81.00 | 2,340,995 | 186,561,673 | 79.693 | 77.59 | 77.59 | 78.56 | 76.62 | 78.56 | 2,413,781 | 77.290 | 1.91% |
| 1994-01-31 | 0 | 78.50 | 78.50 | 79.00 | 76.50 | 79.00 | 1,444,192 | 112,971,433 | 78.225 | 76.13 | 76.13 | 76.62 | 74.19 | 76.62 | 1,489,095 | 75.866 | 1.29% |
| 1994-01-28 | 0 | 77.50 | 77.50 | 78.00 | 76.00 | 79.00 | 1,158,811 | 89,835,971 | 77.524 | 75.16 | 75.16 | 75.65 | 73.71 | 76.62 | 1,194,841 | 75.187 | 0.00% |
| 1994-01-27 | 0 | 77.50 | 77.50 | 78.50 | 76.50 | 78.50 | 1,649,832 | 127,772,979 | 77.446 | 75.16 | 75.16 | 76.13 | 74.19 | 76.13 | 1,701,128 | 75.111 | 1.31% |
| 1994-01-26 | 0 | 76.50 | 76.00 | 77.00 | 74.00 | 78.00 | 969,830 | 73,916,999 | 76.216 | 74.19 | 73.71 | 74.68 | 71.77 | 75.65 | 999,984 | 73.918 | -1.92% |
| 1994-01-25 | 0 | 78.00 | 78.00 | 78.50 | 77.50 | 79.00 | 1,282,329 | 100,263,069 | 78.188 | 75.65 | 75.65 | 76.13 | 75.16 | 76.62 | 1,322,199 | 75.831 | -0.64% |
| 1994-01-24 | 0 | 78.50 | 78.50 | 79.00 | 77.50 | 80.00 | 959,488 | 75,617,767 | 78.811 | 76.13 | 76.13 | 76.62 | 75.16 | 77.59 | 989,320 | 76.434 | 0.00% |
| 1994-01-21 | 0 | 78.50 | 78.50 | 79.00 | 77.00 | 79.50 | 2,123,714 | 166,088,511 | 78.207 | 76.13 | 76.13 | 76.62 | 74.68 | 77.10 | 2,189,744 | 75.848 | 0.64% |
| 1994-01-20 | 0 | 78.00 | 78.00 | 78.50 | 77.00 | 79.50 | 6,173,722 | 485,001,258 | 78.559 | 75.65 | 75.65 | 76.13 | 74.68 | 77.10 | 6,365,674 | 76.190 | 1.96% |
| 1994-01-19 | 0 | 76.50 | 76.00 | 76.50 | 70.50 | 76.50 | 2,800,738 | 208,121,752 | 74.310 | 74.19 | 73.71 | 74.19 | 68.37 | 74.19 | 2,887,818 | 72.069 | 8.51% |
| 1994-01-18 | 0 | 70.50 | 70.00 | 70.50 | 69.00 | 71.50 | 1,643,277 | 115,420,845 | 70.238 | 68.37 | 67.89 | 68.37 | 66.92 | 69.34 | 1,694,369 | 68.120 | 2.17% |
| 1994-01-17 | 0 | 69.00 | 69.00 | 69.50 | 68.50 | 70.50 | 899,544 | 62,415,107 | 69.385 | 66.92 | 66.92 | 67.40 | 66.43 | 68.37 | 927,512 | 67.293 | -1.43% |
| 1994-01-14 | 0 | 70.00 | 70.00 | 70.50 | 66.00 | 70.50 | 2,649,597 | 179,837,324 | 67.873 | 67.89 | 67.89 | 68.37 | 64.01 | 68.37 | 2,731,978 | 65.827 | 9.38% |
| 1994-01-13 | 0 | 64.00 | 64.00 | 64.50 | 63.50 | 68.00 | 2,896,280 | 189,282,971 | 65.354 | 62.07 | 62.07 | 62.56 | 61.59 | 65.95 | 2,986,331 | 63.383 | -6.57% |
| 1994-01-12 | 0 | 68.50 | 68.00 | 68.50 | 67.50 | 69.50 | 1,970,091 | 135,928,753 | 68.996 | 66.43 | 65.95 | 66.43 | 65.46 | 67.40 | 2,031,345 | 66.916 | -2.14% |
| 1994-01-11 | 0 | 70.00 | 69.50 | 70.00 | 69.50 | 73.00 | 2,234,199 | 159,228,456 | 71.269 | 67.89 | 67.40 | 67.89 | 67.40 | 70.80 | 2,303,664 | 69.120 | -2.78% |
| 1994-01-10 | 0 | 72.00 | 72.00 | 72.50 | 71.00 | 73.00 | 2,014,903 | 144,582,417 | 71.757 | 69.83 | 69.83 | 70.31 | 68.86 | 70.80 | 2,077,550 | 69.593 | 1.41% |
| 1994-01-07 | 0 | 71.00 | 71.00 | 71.50 | 68.00 | 74.50 | 3,956,982 | 280,547,885 | 70.899 | 68.86 | 68.86 | 69.34 | 65.95 | 72.25 | 4,080,012 | 68.762 | -4.70% |
| 1994-01-06 | 0 | 74.50 | 74.00 | 75.00 | 74.00 | 80.00 | 2,213,504 | 170,510,368 | 77.032 | 72.25 | 71.77 | 72.74 | 71.77 | 77.59 | 2,282,326 | 74.709 | -7.45% |
| 1994-01-05 | 0 | 80.50 | 80.50 | 81.00 | 79.50 | 81.00 | 1,971,540 | 158,701,579 | 80.496 | 78.07 | 78.07 | 78.56 | 77.10 | 78.56 | 2,032,839 | 78.069 | -0.62% |
| 1994-01-04 | 0 | 81.00 | 80.50 | 81.00 | 80.50 | 84.50 | 2,048,383 | 168,649,754 | 82.333 | 78.56 | 78.07 | 78.56 | 78.07 | 81.95 | 2,112,071 | 79.850 | 0.00% |
| 1994-01-03 | 0 | 81.00 | 81.00 | 81.50 | 79.50 | 82.00 | 705,366 | 57,022,805 | 80.841 | 78.56 | 78.56 | 79.04 | 77.10 | 79.53 | 727,297 | 78.404 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy