JARDINE STRATEGIC HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00016    1987-02-05  1987-02-09
HK Main 00208  1987-02-09  1992-09-04  1992-09-07
HK Sec 00208  1992-09-07  1994-12-30  1995-01-03
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1994-12-30 0 25.40 25.40 25.80 25.20 26.00 371,877 9,526,385 25.617 25.40 25.40 25.80 25.20 26.00 371,877 25.617 -3.05%
1994-12-29 0 26.20 26.20 26.25 26.00 26.40 448,314 11,699,775 26.097 26.20 26.20 26.25 26.00 26.40 448,314 26.097 -0.76%
1994-12-28 0 26.40 26.40 26.45 26.40 26.85 338,143 8,956,887 26.488 26.40 26.40 26.45 26.40 26.85 338,143 26.488 -1.68%
1994-12-23 0 26.85 26.85 27.00 26.80 27.70 327,521 8,860,199 27.052 26.85 26.85 27.00 26.80 27.70 327,521 27.052 -3.07%
1994-12-22 0 27.70 27.70 27.75 27.65 27.80 1,196,972 33,228,646 27.761 27.70 27.70 27.75 27.65 27.80 1,196,972 27.761 0.18%
1994-12-21 0 27.65 27.65 27.70 27.65 28.00 577,904 16,032,180 27.742 27.65 27.65 27.70 27.65 28.00 577,904 27.742 0.36%
1994-12-20 0 27.55 27.50 27.60 27.25 28.20 769,538 21,166,492 27.505 27.55 27.50 27.60 27.25 28.20 769,538 27.505 0.18%
1994-12-19 0 27.50 27.50 27.55 27.40 27.90 409,007 11,278,799 27.576 27.50 27.50 27.55 27.40 27.90 409,007 27.576 -0.36%
1994-12-16 0 27.60 27.55 27.60 27.25 27.60 1,130,603 30,945,658 27.371 27.60 27.55 27.60 27.25 27.60 1,130,603 27.371 0.55%
1994-12-15 0 27.45 - 27.45 27.00 27.80 1,137,542 31,164,042 27.396 27.45 - 27.45 27.00 27.80 1,137,542 27.396 2.43%
1994-12-14 0 26.80 26.80 26.90 25.25 26.90 1,487,340 39,340,358 26.450 26.80 26.80 26.90 25.25 26.90 1,487,340 26.450 6.14%
1994-12-13 0 25.25 25.25 25.30 25.00 25.30 1,200,323 30,206,608 25.165 25.25 25.25 25.30 25.00 25.30 1,200,323 25.165 1.00%
1994-12-12 0 25.00 25.00 25.05 24.95 25.20 1,850,287 46,169,000 24.952 25.00 25.00 25.05 24.95 25.20 1,850,287 24.952 -0.60%
1994-12-09 0 25.15 25.15 25.20 25.00 25.25 1,543,674 38,787,266 25.127 25.15 25.15 25.20 25.00 25.25 1,543,674 25.127 -0.98%
1994-12-08 0 25.40 25.40 25.50 25.25 25.50 1,398,625 35,532,122 25.405 25.40 25.40 25.50 25.25 25.50 1,398,625 25.405 -0.39%
1994-12-07 0 25.50 25.50 25.55 25.50 25.90 1,262,868 32,444,966 25.691 25.50 25.50 25.55 25.50 25.90 1,262,868 25.691 -1.16%
1994-12-06 0 25.80 25.80 - 25.15 25.80 831,896 21,094,842 25.358 25.80 25.80 - 25.15 25.80 831,896 25.358 1.98%
1994-12-05 0 25.30 25.10 25.30 25.10 25.75 871,250 22,089,347 25.354 25.30 25.10 25.30 25.10 25.75 871,250 25.354 0.00%
1994-12-02 0 25.30 25.30 25.35 25.25 25.65 2,103,433 53,383,908 25.379 25.30 25.30 25.35 25.25 25.65 2,103,433 25.379 -1.94%
1994-12-01 0 25.80 25.90 25.95 25.20 26.30 1,256,292 32,380,868 25.775 25.80 25.90 25.95 25.20 26.30 1,256,292 25.775 2.79%
1994-11-30 0 25.10 24.80 25.00 24.10 25.30 3,798,044 92,495,803 24.354 25.10 24.80 25.00 24.10 25.30 3,798,044 24.354 5.46%
1994-11-29 0 23.80 23.80 24.00 23.70 25.00 2,548,708 61,749,865 24.228 23.80 23.80 24.00 23.70 25.00 2,548,708 24.228 -4.42%
1994-11-28 0 24.90 24.90 25.00 24.90 25.60 1,070,694 27,068,744 25.281 24.90 24.90 25.00 24.90 25.60 1,070,694 25.281 -0.40%
1994-11-25 0 25.00 24.90 25.00 24.30 25.65 1,500,321 37,184,481 24.784 25.00 24.90 25.00 24.30 25.65 1,500,321 24.784 3.09%
1994-11-24 0 24.25 24.25 24.30 23.70 24.30 2,189,485 52,755,499 24.095 24.25 24.25 24.30 23.70 24.30 2,189,485 24.095 2.97%
1994-11-23 0 23.55 23.55 23.60 23.25 23.90 1,834,221 43,073,025 23.483 23.55 23.55 23.60 23.25 23.90 1,834,221 23.483 -4.27%
1994-11-22 0 24.60 24.50 24.60 24.60 26.00 1,407,535 35,384,575 25.139 24.60 24.50 24.60 24.60 26.00 1,407,535 25.139 -6.82%
1994-11-21 0 26.40 26.40 26.60 26.05 26.70 1,473,977 38,600,504 26.188 26.40 26.40 26.60 26.05 26.70 1,473,977 26.188 -2.04%
1994-11-18 0 26.95 26.90 26.95 26.70 27.50 1,228,884 33,162,370 26.986 26.95 26.90 26.95 26.70 27.50 1,228,884 26.986 -2.88%
1994-11-17 0 27.75 27.60 27.80 27.65 27.95 727,323 20,156,297 27.713 27.75 27.60 27.80 27.65 27.95 727,323 27.713 -0.54%
1994-11-16 0 27.90 27.85 28.00 27.60 28.40 937,317 26,129,368 27.877 27.90 27.85 28.00 27.60 28.40 937,317 27.877 -2.45%
1994-11-15 0 28.60 28.40 28.60 28.20 28.60 872,076 24,697,007 28.320 28.60 28.40 28.60 28.20 28.60 872,076 28.320 1.78%
1994-11-14 0 28.10 28.05 28.40 28.05 28.20 271,764 7,633,416 28.088 28.10 28.05 28.40 28.05 28.20 271,764 28.088 -0.71%
1994-11-11 0 28.30 28.30 28.50 28.00 28.45 1,110,329 31,338,768 28.225 28.30 28.30 28.50 28.00 28.45 1,110,329 28.225 -0.53%
1994-11-10 0 28.45 28.45 28.50 28.20 28.45 610,419 17,306,242 28.351 28.45 28.45 28.50 28.20 28.45 610,419 28.351 -0.18%
1994-11-09 0 28.50 28.25 28.30 28.00 28.50 657,890 18,558,563 28.209 28.50 28.25 28.30 28.00 28.50 657,890 28.209 1.06%
1994-11-08 0 28.20 28.20 28.30 28.15 28.80 923,842 26,155,469 28.312 28.20 28.20 28.30 28.15 28.80 923,842 28.312 -2.08%
1994-11-07 0 28.80 28.60 28.70 28.70 29.60 904,149 26,409,156 29.209 28.80 28.60 28.70 28.70 29.60 904,149 29.209 -2.87%
1994-11-04 0 29.65 29.50 29.65 29.45 30.00 1,010,210 29,964,705 29.662 29.65 29.50 29.65 29.45 30.00 1,010,210 29.662 -0.67%
1994-11-03 0 29.85 29.80 29.85 29.75 29.90 737,809 22,006,671 29.827 29.85 29.80 29.85 29.75 29.90 737,809 29.827 0.00%
1994-11-02 0 29.85 29.85 29.90 29.80 30.00 763,831 22,834,589 29.895 29.85 29.85 29.90 29.80 30.00 763,831 29.895 -0.50%
1994-11-01 0 30.00 30.00 30.20 29.60 30.50 1,326,416 39,906,388 30.086 30.00 30.00 30.20 29.60 30.50 1,326,416 30.086 1.01%
1994-10-31 0 29.70 29.65 29.75 29.55 29.90 521,966 15,472,115 29.642 29.70 29.65 29.75 29.55 29.90 521,966 29.642 0.51%
1994-10-28 0 29.55 29.55 29.60 29.45 29.70 314,526 9,286,114 29.524 29.55 29.55 29.60 29.45 29.70 314,526 29.524 0.17%
1994-10-27 0 29.50 29.50 29.55 29.30 29.65 365,500 10,791,800 29.526 29.50 29.50 29.55 29.30 29.65 365,500 29.526 -0.17%
1994-10-26 0 29.55 29.50 29.75 29.55 29.65 957,539 28,334,114 29.591 29.55 29.50 29.75 29.55 29.65 957,539 29.591 -0.34%
1994-10-25 0 29.65 29.60 29.65 29.60 29.75 683,680 20,301,407 29.694 29.65 29.60 29.65 29.60 29.75 683,680 29.694 0.00%
1994-10-24 0 29.65 29.65 29.70 29.60 29.75 1,816,508 53,908,558 29.677 29.65 29.65 29.70 29.60 29.75 1,816,508 29.677 0.00%
1994-10-21 0 29.65 29.65 29.90 29.60 29.70 451,558 13,383,622 29.639 29.65 29.65 29.90 29.60 29.70 451,558 29.639 -0.34%
1994-10-20 0 29.75 29.70 29.75 29.70 30.10 362,303 10,807,547 29.830 29.75 29.70 29.75 29.70 30.10 362,303 29.830 -1.16%
1994-10-19 0 30.10 29.80 30.10 29.95 30.20 575,492 17,301,056 30.063 30.10 29.80 30.10 29.95 30.20 575,492 30.063 -0.66%
1994-10-18 0 30.30 30.10 30.30 30.10 30.30 79,283 2,392,744 30.180 30.30 30.10 30.30 30.10 30.30 79,283 30.180 0.33%
1994-10-17 0 30.20 30.10 30.20 30.10 30.30 581,940 17,571,194 30.194 30.20 30.10 30.20 30.10 30.30 581,940 30.194 0.00%
1994-10-14 0 30.20 30.20 30.30 30.20 30.30 1,268,139 38,367,824 30.255 30.20 30.20 30.30 30.20 30.30 1,268,139 30.255 0.67%
1994-10-12 0 30.00 29.60 30.00 29.90 30.40 1,184,363 35,583,186 30.044 30.00 29.60 30.00 29.90 30.40 1,184,363 30.044 1.35%
1994-10-11 0 29.60 29.60 29.65 28.65 29.60 836,303 24,384,477 29.157 29.60 29.60 29.65 28.65 29.60 836,303 29.157 3.68%
1994-10-10 0 28.55 28.45 28.55 28.45 28.70 1,089,824 31,119,788 28.555 28.55 28.45 28.55 28.45 28.70 1,089,824 28.555 0.18%
1994-10-07 0 28.50 28.50 28.55 28.50 28.90 1,317,286 37,679,147 28.604 28.50 28.50 28.55 28.50 28.90 1,317,286 28.604 -0.87%
1994-10-06 0 28.75 28.40 28.75 28.40 28.90 337,067 9,670,963 28.692 28.75 28.40 28.75 28.40 28.90 337,067 28.692 -0.33%
1994-10-05 0 29.20 29.00 29.20 29.00 30.50 1,240,572 37,137,728 29.936 28.84 28.65 28.84 28.65 30.13 1,255,862 29.572 -5.50%
1994-10-04 0 30.90 30.80 30.90 30.90 31.30 824,147 25,588,367 31.048 30.52 30.43 30.52 30.52 30.92 834,305 30.670 -0.96%
1994-10-03 0 31.20 31.20 31.30 31.20 31.40 454,723 14,212,107 31.254 30.82 30.82 30.92 30.82 31.02 460,327 30.874 -0.32%
1994-09-30 0 31.30 31.20 31.30 31.20 31.50 1,020,530 31,976,387 31.333 30.92 30.82 30.92 30.82 31.12 1,033,108 30.952 -0.32%
1994-09-29 0 31.40 31.30 31.50 31.40 31.80 991,284 31,331,381 31.607 31.02 30.92 31.12 31.02 31.41 1,003,501 31.222 0.00%
1994-09-28 0 31.40 31.30 31.40 31.20 31.70 466,680 14,712,832 31.527 31.02 30.92 31.02 30.82 31.31 472,432 31.143 1.29%
1994-09-27 0 31.00 31.00 31.20 30.80 31.20 325,621 10,087,200 30.978 30.62 30.62 30.82 30.43 30.82 329,634 30.601 -0.64%
1994-09-26 0 31.20 31.20 31.30 31.10 31.70 764,988 23,876,697 31.212 30.82 30.82 30.92 30.72 31.31 774,416 30.832 0.00%
1994-09-23 0 31.20 31.00 31.20 31.10 31.50 384,472 12,006,344 31.228 30.82 30.62 30.82 30.72 31.12 389,211 30.848 -0.95%
1994-09-22 0 31.50 31.40 31.50 30.70 32.50 1,631,043 51,087,990 31.322 31.12 31.02 31.12 30.33 32.10 1,651,145 30.941 -3.08%
1994-09-20 0 32.50 32.30 32.60 32.30 33.30 1,235,894 40,601,385 32.852 32.10 31.91 32.20 31.91 32.89 1,251,126 32.452 -1.52%
1994-09-19 0 33.00 33.00 33.10 33.00 33.40 1,608,933 53,398,567 33.189 32.60 32.60 32.70 32.60 32.99 1,628,763 32.785 -0.90%
1994-09-16 0 33.30 33.20 33.50 33.00 33.50 1,293,686 43,097,615 33.314 32.89 32.80 33.09 32.60 33.09 1,309,631 32.908 0.00%
1994-09-15 0 33.30 32.90 33.30 32.30 33.30 1,033,290 34,005,999 32.910 32.89 32.50 32.89 31.91 32.89 1,046,025 32.510 2.78%
1994-09-14 0 32.40 32.30 32.40 32.30 32.90 706,446 23,027,606 32.596 32.01 31.91 32.01 31.91 32.50 715,153 32.200 -1.22%
1994-09-13 0 32.80 32.70 32.80 32.30 32.80 810,637 26,375,170 32.536 32.40 32.30 32.40 31.91 32.40 820,628 32.140 -0.30%
1994-09-12 0 32.90 32.90 33.00 32.80 33.10 1,214,794 39,981,086 32.912 32.50 32.50 32.60 32.40 32.70 1,229,766 32.511 -1.79%
1994-09-09 0 33.50 33.50 33.60 33.10 33.70 1,579,338 52,831,721 33.452 33.09 33.09 33.19 32.70 33.29 1,598,803 33.045 1.21%
1994-09-08 0 33.10 33.00 33.10 33.00 33.30 2,110,247 69,959,146 33.152 32.70 32.60 32.70 32.60 32.89 2,136,256 32.748 0.61%
1994-09-07 0 32.90 32.90 33.00 32.50 33.20 1,493,551 49,269,785 32.988 32.50 32.50 32.60 32.10 32.80 1,511,959 32.587 1.23%
1994-09-06 0 32.50 32.40 32.50 32.40 32.70 723,136 23,520,620 32.526 32.10 32.01 32.10 32.01 32.30 732,049 32.130 -0.61%
1994-09-05 0 32.70 32.60 32.80 32.30 33.40 2,912,773 95,942,320 32.938 32.30 32.20 32.40 31.91 32.99 2,948,673 32.537 1.55%
1994-09-02 0 32.20 32.20 32.30 32.20 33.00 4,006,665 130,899,413 32.670 31.81 31.81 31.91 31.81 32.60 4,056,047 32.273 -3.01%
1994-09-01 0 33.20 33.30 33.40 32.00 33.30 3,849,717 126,740,110 32.922 32.80 32.89 32.99 31.61 32.89 3,897,164 32.521 3.75%
1994-08-31 0 32.00 32.00 32.10 29.50 32.00 3,793,158 117,897,131 31.082 31.61 31.61 31.71 29.14 31.61 3,839,908 30.703 9.97%
1994-08-30 0 29.10 29.00 29.10 28.50 29.35 2,180,656 63,331,472 29.042 28.75 28.65 28.75 28.15 28.99 2,207,532 28.689 2.46%
1994-08-26 0 28.40 28.40 28.50 28.40 28.60 829,943 23,615,769 28.455 28.05 28.05 28.15 28.05 28.25 840,172 28.108 -0.70%
1994-08-25 0 28.60 28.55 28.60 28.60 28.90 313,157 9,011,443 28.776 28.25 28.20 28.25 28.25 28.55 317,017 28.426 -0.35%
1994-08-24 0 28.70 28.70 29.00 28.60 29.10 1,005,332 28,855,172 28.702 28.35 28.35 28.65 28.25 28.75 1,017,723 28.353 -1.37%
1994-08-23 0 29.10 - 29.15 29.10 29.50 381,302 11,182,517 29.327 28.75 - 28.80 28.75 29.14 386,002 28.970 -1.36%
1994-08-22 0 29.50 29.40 29.50 29.45 29.55 181,632 5,362,953 29.526 29.14 29.04 29.14 29.09 29.19 183,871 29.167 -0.17%
1994-08-19 0 29.55 29.55 29.60 29.40 29.90 667,378 19,800,939 29.670 29.19 29.19 29.24 29.04 29.54 675,603 29.309 -1.17%
1994-08-18 0 29.90 29.80 29.90 29.90 30.20 789,178 23,678,203 30.004 29.54 29.44 29.54 29.54 29.83 798,905 29.638 -0.66%
1994-08-17 0 30.10 30.00 30.10 30.00 30.40 622,830 18,850,140 30.265 29.73 29.63 29.73 29.63 30.03 630,506 29.897 0.50%
1994-08-16 0 29.95 29.90 29.95 29.90 30.30 245,000 7,346,275 29.985 29.59 29.54 29.59 29.54 29.93 248,020 29.620 -1.16%
1994-08-15 0 30.30 30.40 30.50 29.80 30.40 806,158 24,240,394 30.069 29.93 30.03 30.13 29.44 30.03 816,094 29.703 2.19%
1994-08-12 0 29.65 29.65 29.75 29.30 29.75 667,792 19,777,659 29.616 29.29 29.29 29.39 28.94 29.39 676,022 29.256 0.17%
1994-08-11 0 29.60 29.60 29.65 29.60 30.00 598,213 17,792,637 29.743 29.24 29.24 29.29 29.24 29.63 605,586 29.381 -1.00%
1994-08-10 0 29.90 29.85 29.90 29.70 30.00 1,063,586 31,732,356 29.835 29.54 29.49 29.54 29.34 29.63 1,076,695 29.472 1.01%
1994-08-09 0 29.60 29.50 29.60 29.40 29.70 474,000 14,023,000 29.584 29.24 29.14 29.24 29.04 29.34 479,842 29.224 -0.67%
1994-08-08 0 29.80 29.65 29.80 29.75 29.90 628,355 18,759,438 29.855 29.44 29.29 29.44 29.39 29.54 636,099 29.491 -0.50%
1994-08-05 0 29.95 29.95 30.00 29.80 30.10 985,662 29,559,909 29.990 29.59 29.59 29.63 29.44 29.73 997,810 29.625 -0.17%
1994-08-04 0 30.00 29.85 29.95 29.80 30.00 902,449 26,981,356 29.898 29.63 29.49 29.59 29.44 29.63 913,572 29.534 0.84%
1994-08-03 0 29.75 29.70 29.75 29.65 30.20 1,177,362 35,088,406 29.803 29.39 29.34 29.39 29.29 29.83 1,191,873 29.440 0.34%
1994-08-02 0 29.65 29.60 29.65 29.30 29.75 1,037,302 30,778,699 29.672 29.29 29.24 29.29 28.94 29.39 1,050,087 29.311 1.19%
1994-08-01 0 29.30 29.30 29.35 28.80 29.35 1,247,029 36,425,241 29.210 28.94 28.94 28.99 28.45 28.99 1,262,399 28.854 1.74%
1994-07-29 0 28.80 28.80 28.85 28.80 29.35 662,168 19,217,482 29.022 28.45 28.45 28.50 28.45 28.99 670,329 28.669 -1.54%
1994-07-28 0 29.25 29.20 29.30 29.20 29.50 1,397,967 41,080,936 29.386 28.89 28.84 28.94 28.84 29.14 1,415,197 29.028 -0.51%
1994-07-27 0 29.40 29.35 29.40 29.30 29.50 368,541 10,838,519 29.409 29.04 28.99 29.04 28.94 29.14 373,083 29.051 0.86%
1994-07-26 0 29.15 29.15 29.20 29.05 29.30 375,607 10,954,980 29.166 28.80 28.80 28.84 28.70 28.94 380,236 28.811 -0.51%
1994-07-25 0 29.30 29.30 29.40 29.00 29.40 883,740 25,889,998 29.296 28.94 28.94 29.04 28.65 29.04 894,632 28.939 1.38%
1994-07-22 0 28.90 28.85 28.90 28.50 29.00 591,488 17,010,963 28.760 28.55 28.50 28.55 28.15 28.65 598,778 28.409 1.40%
1994-07-21 0 28.50 28.50 28.55 28.40 28.90 1,129,500 32,250,900 28.553 28.15 28.15 28.20 28.05 28.55 1,143,421 28.206 -1.04%
1994-07-20 0 28.80 28.80 29.10 28.70 29.45 1,181,593 34,612,763 29.293 28.45 28.45 28.75 28.35 29.09 1,196,156 28.937 -1.87%
1994-07-19 0 29.35 29.20 29.40 29.35 29.60 549,816 16,190,064 29.446 28.99 28.84 29.04 28.99 29.24 556,592 29.088 -0.84%
1994-07-18 0 29.60 29.60 29.70 29.60 30.30 904,754 27,020,436 29.865 29.24 29.24 29.34 29.24 29.93 915,905 29.501 -1.66%
1994-07-15 0 30.10 30.00 30.20 28.75 30.60 2,268,130 67,720,610 29.857 29.73 29.63 29.83 28.40 30.23 2,296,085 29.494 5.06%
1994-07-14 0 28.65 28.65 28.70 28.60 28.80 960,832 27,601,315 28.726 28.30 28.30 28.35 28.25 28.45 972,674 28.377 0.88%
1994-07-13 0 28.40 28.25 28.50 27.80 28.40 1,156,534 32,392,559 28.008 28.05 27.91 28.15 27.46 28.05 1,170,788 27.667 2.53%
1994-07-12 0 27.70 27.60 27.70 27.50 27.80 519,902 14,370,548 27.641 27.36 27.26 27.36 27.17 27.46 526,310 27.304 0.73%
1994-07-11 0 27.50 27.40 27.50 27.50 27.80 918,675 25,346,642 27.590 27.17 27.07 27.17 27.17 27.46 929,998 27.255 -0.36%
1994-07-08 0 27.60 27.60 27.65 27.60 27.85 369,558 10,223,058 27.663 27.26 27.26 27.31 27.26 27.51 374,113 27.326 -0.72%
1994-07-07 0 27.80 27.75 27.90 27.60 28.00 630,156 17,478,977 27.738 27.46 27.41 27.56 27.26 27.66 637,923 27.400 -0.36%
1994-07-06 0 27.90 27.80 27.90 27.90 28.25 354,500 9,943,750 28.050 27.56 27.46 27.56 27.56 27.91 358,869 27.709 -1.06%
1994-07-05 0 28.20 28.10 28.20 28.10 28.40 651,497 18,459,866 28.335 27.86 27.76 27.86 27.76 28.05 659,527 27.990 0.00%
1994-07-04 0 28.20 28.20 28.25 28.15 28.50 650,000 18,363,300 28.251 27.86 27.86 27.91 27.81 28.15 658,011 27.907 -0.35%
1994-07-01 0 28.30 28.30 28.60 28.00 28.90 688,050 19,528,527 28.382 27.96 27.96 28.25 27.66 28.55 696,530 28.037 -3.41%
1994-06-30 0 29.30 29.10 29.40 29.00 29.60 942,760 27,661,243 29.341 28.94 28.75 29.04 28.65 29.24 954,379 28.983 1.03%
1994-06-29 0 29.00 29.00 29.20 28.40 29.20 1,618,616 46,507,010 28.733 28.65 28.65 28.84 28.05 28.84 1,638,565 28.383 -1.36%
1994-06-28 0 29.40 29.30 29.40 29.30 29.50 825,931 24,315,041 29.440 29.04 28.94 29.04 28.94 29.14 836,111 29.081 0.34%
1994-06-27 0 29.30 29.30 29.40 29.20 29.40 626,224 18,357,674 29.315 28.94 28.94 29.04 28.84 29.04 633,942 28.958 -0.68%
1994-06-24 0 29.50 29.50 29.70 29.50 30.00 1,115,517 33,280,235 29.834 29.14 29.14 29.34 29.14 29.63 1,129,266 29.471 -0.67%
1994-06-23 0 29.70 29.60 29.80 29.60 29.90 1,068,209 31,752,577 29.725 29.34 29.24 29.44 29.24 29.54 1,081,375 29.363 0.68%
1994-06-22 0 29.50 29.50 29.60 29.30 29.60 134,500 3,962,400 29.460 29.14 29.14 29.24 28.94 29.24 136,158 29.102 0.00%
1994-06-21 0 29.50 29.50 29.60 29.30 29.50 738,920 21,726,988 29.404 29.14 29.14 29.24 28.94 29.14 748,027 29.046 -0.34%
1994-06-20 0 29.60 29.50 29.60 29.50 29.60 1,315,563 38,813,604 29.503 29.24 29.14 29.24 29.14 29.24 1,331,777 29.144 -0.34%
1994-06-17 0 29.70 29.60 29.70 29.50 29.70 1,918,657 56,853,353 29.632 29.34 29.24 29.34 29.14 29.34 1,942,304 29.271 0.34%
1994-06-16 0 29.60 29.60 29.70 29.60 29.80 4,664,000 138,382,300 29.670 29.24 29.24 29.34 29.24 29.44 4,721,483 29.309 0.00%
1994-06-15 0 29.60 29.50 29.60 29.50 29.90 2,362,884 70,156,528 29.691 29.24 29.14 29.24 29.14 29.54 2,392,006 29.330 -0.67%
1994-06-10 0 29.80 29.90 30.00 29.40 30.50 1,614,596 48,070,816 29.773 29.44 29.54 29.63 29.04 30.13 1,634,496 29.410 -2.30%
1994-06-09 0 30.50 30.50 30.75 30.25 31.25 798,959 24,523,332 30.694 30.13 30.13 30.38 29.88 30.87 808,806 30.320 -1.61%
1994-06-08 0 31.00 31.00 31.25 30.75 31.50 1,358,746 42,405,567 31.209 30.62 30.62 30.87 30.38 31.12 1,375,492 30.829 -1.59%
1994-06-07 0 31.50 31.25 31.75 31.25 31.75 1,367,865 43,134,779 31.534 31.12 30.87 31.36 30.87 31.36 1,384,724 31.150 0.80%
1994-06-06 0 31.25 31.00 31.25 30.25 31.25 1,100,209 34,057,770 30.956 30.87 30.62 30.87 29.88 30.87 1,113,769 30.579 3.31%
1994-06-03 0 30.25 30.00 30.25 29.90 30.25 620,706 18,628,974 30.013 29.88 29.63 29.88 29.54 29.88 628,356 29.647 0.00%
1994-06-02 0 30.25 30.25 30.75 30.25 31.00 302,000 9,256,375 30.650 29.88 29.88 30.38 29.88 30.62 305,722 30.277 -3.97%
1994-06-01 0 31.50 31.25 31.50 30.75 31.75 3,558,407 111,929,879 31.455 31.12 30.87 31.12 30.38 31.36 3,602,264 31.072 -0.79%
1994-05-31 0 31.75 31.75 32.00 31.50 31.75 820,531 26,010,062 31.699 31.36 31.36 31.61 31.12 31.36 830,644 31.313 0.79%
1994-05-30 0 31.50 31.50 31.75 30.75 31.75 1,013,908 31,942,362 31.504 31.12 31.12 31.36 30.38 31.36 1,026,404 31.121 0.80%
1994-05-27 0 31.25 31.00 31.25 31.00 31.50 636,865 19,877,941 31.212 30.87 30.62 30.87 30.62 31.12 644,714 30.832 0.81%
1994-05-26 0 31.00 31.00 31.25 30.50 31.50 1,535,987 47,703,115 31.057 30.62 30.62 30.87 30.13 31.12 1,554,918 30.679 0.00%
1994-05-25 0 31.00 31.00 31.25 31.00 31.25 749,265 23,291,325 31.086 30.62 30.62 30.87 30.62 30.87 758,500 30.707 1.64%
1994-05-24 0 30.50 30.25 30.50 30.25 30.75 1,384,646 42,202,811 30.479 30.13 29.88 30.13 29.88 30.38 1,401,712 30.108 -1.61%
1994-05-23 0 31.00 31.00 31.25 30.75 31.25 887,120 27,493,950 30.992 30.62 30.62 30.87 30.38 30.87 898,054 30.615 0.00%
1994-05-20 0 31.00 31.00 31.25 30.50 31.25 5,028,680 155,821,409 30.987 30.62 30.62 30.87 30.13 30.87 5,090,658 30.609 1.64%
1994-05-19 0 30.50 30.25 30.50 30.00 30.50 2,073,048 62,686,416 30.239 30.13 29.88 30.13 29.63 30.13 2,098,598 29.871 0.83%
1994-05-18 0 30.25 30.25 30.50 29.80 30.50 1,929,812 58,388,984 30.256 29.88 29.88 30.13 29.44 30.13 1,953,597 29.888 2.54%
1994-05-17 0 29.50 29.50 29.60 29.40 29.70 3,567,500 105,335,100 29.526 29.14 29.14 29.24 29.04 29.34 3,611,469 29.167 -0.34%
1994-05-16 0 29.60 29.60 29.70 29.00 29.70 1,843,000 54,471,850 29.556 29.24 29.24 29.34 28.65 29.34 1,865,715 29.196 2.42%
1994-05-13 0 28.90 28.80 28.90 28.20 28.90 630,210 18,042,680 28.630 28.55 28.45 28.55 27.86 28.55 637,977 28.281 3.21%
1994-05-12 0 28.00 28.00 28.10 27.80 28.40 2,268,604 63,573,431 28.023 27.66 27.66 27.76 27.46 28.05 2,296,564 27.682 0.36%
1994-05-11 0 27.90 27.80 27.90 27.40 28.20 3,475,953 97,102,367 27.935 27.56 27.46 27.56 27.07 27.86 3,518,794 27.595 2.57%
1994-05-10 0 27.20 27.20 - 26.00 27.40 1,249,492 32,854,899 26.295 26.87 26.87 - 25.68 27.07 1,264,892 25.974 4.21%
1994-05-09 0 26.10 26.00 26.10 25.60 27.00 965,878 25,373,286 26.270 25.78 25.68 25.78 25.29 26.67 977,782 25.950 -3.69%
1994-05-06 0 27.10 27.10 27.60 27.00 27.50 1,141,137 30,988,694 27.156 26.77 26.77 27.26 26.67 27.17 1,155,201 26.825 1.50%
1994-05-05 0 26.70 26.60 26.70 26.50 27.60 1,034,378 27,888,605 26.962 26.37 26.28 26.37 26.18 27.26 1,047,127 26.633 -2.20%
1994-05-04 0 27.30 27.20 27.30 27.00 27.50 1,225,721 33,396,694 27.247 26.97 26.87 26.97 26.67 27.17 1,240,828 26.915 -1.09%
1994-05-03 0 27.60 27.50 27.60 27.20 28.20 1,187,539 32,808,877 27.628 27.26 27.17 27.26 26.87 27.86 1,202,175 27.291 -1.78%
1994-05-02 0 28.10 28.10 28.20 28.00 28.20 535,809 15,087,357 28.158 27.76 27.76 27.86 27.66 27.86 542,413 27.815 -0.71%
1994-04-29 0 28.30 28.20 28.60 28.20 28.70 728,430 20,688,976 28.402 27.96 27.86 28.25 27.86 28.35 737,408 28.056 -1.05%
1994-04-28 0 28.60 28.60 28.70 28.60 29.60 801,815 23,267,654 29.019 28.25 28.25 28.35 28.25 29.24 811,697 28.665 -4.67%
1994-04-27 0 30.00 30.00 30.25 30.00 30.50 448,929 13,530,288 30.139 29.63 29.63 29.88 29.63 30.13 454,462 29.772 -1.64%
1994-04-26 0 30.50 30.50 30.75 30.25 30.50 977,385 29,681,521 30.368 30.13 30.13 30.38 29.88 30.13 989,431 29.999 0.83%
1994-04-25 0 30.25 30.25 30.50 29.70 30.25 932,162 27,890,054 29.920 29.88 29.88 30.13 29.34 29.88 943,651 29.555 1.17%
1994-04-22 0 29.90 29.90 30.00 29.90 30.75 3,265,835 98,830,916 30.262 29.54 29.54 29.63 29.54 30.38 3,306,086 29.894 -0.33%
1994-04-21 0 30.00 29.90 30.25 29.60 30.25 1,523,815 45,457,736 29.832 29.63 29.54 29.88 29.24 29.88 1,542,596 29.468 0.52%
1994-04-20 0 30.50 30.50 30.75 30.00 30.50 2,012,561 61,261,199 30.439 29.48 29.48 29.72 29.00 29.48 2,082,191 29.422 0.83%
1994-04-19 0 30.25 30.25 30.50 30.00 30.75 1,487,311 44,958,946 30.228 29.24 29.24 29.48 29.00 29.72 1,538,768 29.217 -0.82%
1994-04-18 0 30.50 30.50 30.75 30.25 30.75 775,056 23,628,958 30.487 29.48 29.48 29.72 29.24 29.72 801,871 29.467 1.67%
1994-04-15 0 30.00 30.00 30.25 29.80 30.25 855,056 25,606,522 29.947 29.00 29.00 29.24 28.80 29.24 884,639 28.946 0.00%
1994-04-14 0 30.00 30.25 30.50 29.80 30.50 1,385,822 41,589,098 30.010 29.00 29.24 29.48 28.80 29.48 1,433,768 29.007 -1.64%
1994-04-13 0 30.50 30.75 31.00 30.25 31.75 2,345,960 73,120,033 31.168 29.48 29.72 29.96 29.24 30.69 2,427,125 30.126 0.00%
1994-04-12 0 30.50 30.50 30.75 29.20 30.75 2,595,797 77,817,916 29.978 29.48 29.48 29.72 28.22 29.72 2,685,605 28.976 5.90%
1994-04-11 0 28.80 28.90 29.10 27.80 29.00 1,184,043 33,944,222 28.668 27.84 27.93 28.13 26.87 28.03 1,225,008 27.709 4.35%
1994-04-08 0 27.60 27.60 27.90 27.10 27.60 793,478 21,733,431 27.390 26.68 26.68 26.97 26.19 26.68 820,930 26.474 2.22%
1994-04-07 0 27.00 27.00 27.10 26.90 27.10 1,933,696 52,227,687 27.009 26.10 26.10 26.19 26.00 26.19 2,000,597 26.106 -0.37%
1994-04-06 0 27.10 27.00 27.10 26.90 27.20 1,380,644 37,353,237 27.055 26.19 26.10 26.19 26.00 26.29 1,428,411 26.150 1.12%
1994-03-31 0 26.80 26.70 26.90 26.70 27.10 2,020,806 54,295,228 26.868 25.90 25.81 26.00 25.81 26.19 2,090,721 25.970 -1.11%
1994-03-30 0 27.10 27.10 27.20 26.90 27.30 1,542,809 41,858,827 27.132 26.19 26.19 26.29 26.00 26.39 1,596,186 26.224 -0.73%
1994-03-29 0 27.30 27.30 27.40 26.70 27.40 3,024,239 81,751,283 27.032 26.39 26.39 26.48 25.81 26.48 3,128,870 26.128 0.37%
1994-03-28 0 27.20 27.20 27.30 25.00 27.50 5,008,903 133,875,888 26.728 26.29 26.29 26.39 24.16 26.58 5,182,199 25.834 8.80%
1994-03-25 0 25.00 24.90 25.00 24.90 25.50 3,201,479 80,413,988 25.118 24.16 24.07 24.16 24.07 24.65 3,312,242 24.278 -2.34%
1994-03-24 0 25.60 25.50 25.70 25.10 25.90 5,146,414 131,569,763 25.565 24.74 24.65 24.84 24.26 25.03 5,324,468 24.710 -1.54%
1994-03-23 0 26.00 25.90 26.00 25.20 28.80 4,426,929 119,800,627 27.062 25.13 25.03 25.13 24.36 27.84 4,580,090 26.157 -8.45%
1994-03-22 0 28.40 28.50 28.60 26.70 28.50 1,834,728 50,737,067 27.654 27.45 27.55 27.64 25.81 27.55 1,898,205 26.729 4.41%
1994-03-21 0 27.20 27.10 27.20 27.10 28.20 1,959,297 54,027,774 27.575 26.29 26.19 26.29 26.19 27.26 2,027,084 26.653 -3.55%
1994-03-18 0 28.20 28.10 28.20 28.00 29.10 797,360 22,655,978 28.414 27.26 27.16 27.26 27.06 28.13 824,947 27.464 -2.42%
1994-03-17 0 28.90 28.90 29.00 28.40 29.80 745,853 21,710,793 29.109 27.93 27.93 28.03 27.45 28.80 771,658 28.135 -2.69%
1994-03-16 0 29.70 29.70 29.80 29.70 30.75 830,548 24,887,334 29.965 28.71 28.71 28.80 28.71 29.72 859,283 28.963 -3.41%
1994-03-15 0 30.75 30.50 31.00 29.90 31.00 963,116 29,449,470 30.577 29.72 29.48 29.96 28.90 29.96 996,438 29.555 0.82%
1994-03-14 0 30.50 30.25 30.50 29.60 30.50 304,188 9,149,324 30.078 29.48 29.24 29.48 28.61 29.48 314,712 29.072 -1.61%
1994-03-11 0 31.00 30.50 31.00 29.90 31.00 729,945 22,060,272 30.222 29.96 29.48 29.96 28.90 29.96 755,199 29.211 0.00%
1994-03-10 0 31.00 30.75 31.00 29.90 31.00 1,280,000 39,244,075 30.659 29.96 29.72 29.96 28.90 29.96 1,324,285 29.634 1.64%
1994-03-09 0 30.50 30.25 30.50 30.00 31.25 1,803,060 55,160,715 30.593 29.48 29.24 29.48 29.00 30.20 1,865,442 29.570 -1.61%
1994-03-08 0 31.00 31.00 31.50 30.50 33.00 813,893 26,068,356 32.029 29.96 29.96 30.45 29.48 31.90 842,052 30.958 -3.13%
1994-03-07 0 32.00 32.00 32.25 31.25 32.25 2,144,573 68,338,977 31.866 30.93 30.93 31.17 30.20 31.17 2,218,770 30.800 1.59%
1994-03-04 0 31.50 31.25 31.50 30.00 31.50 1,242,343 38,584,522 31.058 30.45 30.20 30.45 29.00 30.45 1,285,325 30.019 5.35%
1994-03-03 0 29.90 29.70 29.90 29.70 30.75 904,670 27,449,403 30.342 28.90 28.71 28.90 28.71 29.72 935,969 29.327 -1.97%
1994-03-02 0 30.50 30.25 30.50 29.90 30.50 1,120,965 33,852,139 30.199 29.48 29.24 29.48 28.90 29.48 1,159,748 29.189 -1.61%
1994-03-01 0 31.00 30.75 31.00 30.50 31.50 834,440 25,765,309 30.877 29.96 29.72 29.96 29.48 30.45 863,310 29.845 0.81%
1994-02-28 0 30.75 30.75 31.00 30.25 31.00 1,481,250 45,296,125 30.580 29.72 29.72 29.96 29.24 29.96 1,532,498 29.557 1.65%
1994-02-25 0 30.25 30.25 30.50 29.80 30.50 1,841,500 55,689,600 30.241 29.24 29.24 29.48 28.80 29.48 1,905,211 29.230 -5.47%
1994-02-24 0 32.00 31.75 32.00 31.50 33.00 882,857 28,479,781 32.259 30.93 30.69 30.93 30.45 31.90 913,402 31.180 -3.76%
1994-02-23 0 33.25 33.00 33.25 33.00 33.75 735,492 24,588,892 33.432 32.14 31.90 32.14 31.90 32.62 760,938 32.314 0.00%
1994-02-22 0 33.25 33.00 33.50 32.00 33.25 776,116 25,479,808 32.830 32.14 31.90 32.38 30.93 32.14 802,968 31.732 1.53%
1994-02-21 0 32.75 32.50 33.00 32.25 33.25 830,557 27,061,531 32.582 31.65 31.41 31.90 31.17 32.14 859,292 31.493 -0.76%
1994-02-18 0 33.00 32.75 33.00 32.50 33.75 1,680,000 55,209,250 32.863 31.90 31.65 31.90 31.41 32.62 1,738,124 31.764 -2.22%
1994-02-17 0 33.75 33.50 33.75 33.00 33.75 1,206,000 40,240,125 33.367 32.62 32.38 32.62 31.90 32.62 1,247,725 32.251 2.27%
1994-02-16 0 33.00 32.50 33.00 32.75 35.00 1,116,300 37,754,150 33.821 31.90 31.41 31.90 31.65 33.83 1,154,921 32.690 -1.49%
1994-02-15 0 33.50 33.50 33.75 33.00 33.75 1,865,686 62,515,045 33.508 32.38 32.38 32.62 31.90 32.62 1,930,234 32.387 -1.47%
1994-02-14 0 34.00 33.75 34.00 32.50 34.75 2,296,000 77,800,250 33.885 32.86 32.62 32.86 31.41 33.59 2,375,436 32.752 -0.73%
1994-02-09 0 34.25 34.25 34.50 34.25 35.50 1,487,125 52,086,125 35.025 33.10 33.10 33.35 33.10 34.31 1,538,576 33.853 -2.84%
1994-02-08 0 35.25 35.00 35.50 35.00 36.00 1,351,811 47,704,065 35.289 34.07 33.83 34.31 33.83 34.80 1,398,580 34.109 0.71%
1994-02-07 0 35.00 34.50 35.00 34.50 36.25 2,212,186 78,658,635 35.557 33.83 33.35 33.83 33.35 35.04 2,288,722 34.368 -4.76%
1994-02-04 0 36.75 36.75 37.00 36.00 37.00 1,605,177 58,719,699 36.581 35.52 35.52 35.76 34.80 35.76 1,660,712 35.358 2.08%
1994-02-03 0 36.00 35.50 36.00 35.50 36.75 2,237,562 81,097,330 36.244 34.80 34.31 34.80 34.31 35.52 2,314,976 35.032 0.70%
1994-02-02 0 35.75 35.25 35.75 35.25 36.75 2,537,145 91,224,521 35.956 34.55 34.07 34.55 34.07 35.52 2,624,924 34.753 0.00%
1994-02-01 0 35.75 35.50 35.75 34.50 35.75 1,489,291 52,367,623 35.163 34.55 34.31 34.55 33.35 34.55 1,540,817 33.987 5.15%
1994-01-31 0 34.00 33.75 34.00 33.50 34.50 1,255,235 42,656,608 33.983 32.86 32.62 32.86 32.38 33.35 1,298,663 32.847 0.74%
1994-01-28 0 33.75 33.50 33.75 33.50 35.75 2,420,627 82,820,870 34.215 32.62 32.38 32.62 32.38 34.55 2,504,375 33.070 -4.26%
1994-01-27 0 35.25 35.00 35.25 34.25 35.50 1,515,231 53,181,831 35.098 34.07 33.83 34.07 33.10 34.31 1,567,654 33.924 2.92%
1994-01-26 0 34.25 34.25 34.50 33.75 34.75 1,642,551 55,937,972 34.056 33.10 33.10 33.35 32.62 33.59 1,699,379 32.917 0.00%
1994-01-25 0 34.25 34.00 34.25 34.00 35.25 1,743,210 60,422,483 34.662 33.10 32.86 33.10 32.86 34.07 1,803,521 33.503 -2.84%
1994-01-24 0 35.25 35.00 35.25 35.00 36.00 1,591,825 56,638,346 35.581 34.07 33.83 34.07 33.83 34.80 1,646,898 34.391 -0.70%
1994-01-21 0 35.50 35.25 35.50 35.00 36.00 1,505,373 53,486,188 35.530 34.31 34.07 34.31 33.83 34.80 1,557,455 34.342 -2.07%
1994-01-20 0 36.25 36.00 36.50 34.75 37.75 6,542,000 238,901,625 36.518 35.04 34.80 35.28 33.59 36.49 6,768,337 35.297 2.84%
1994-01-19 0 35.25 35.00 35.50 32.75 35.50 3,517,786 121,237,150 34.464 34.07 33.83 34.31 31.65 34.31 3,639,493 33.312 7.63%
1994-01-18 0 32.75 32.75 33.00 32.00 33.25 981,084 32,078,109 32.697 31.65 31.65 31.90 30.93 32.14 1,015,027 31.603 2.34%
1994-01-17 0 32.00 31.75 32.00 31.50 32.75 621,981 19,920,530 32.028 30.93 30.69 30.93 30.45 31.65 643,500 30.957 2.40%
1994-01-14 0 31.25 31.00 31.25 30.50 32.75 1,914,000 59,952,500 31.323 30.20 29.96 30.20 29.48 31.65 1,980,220 30.276 6.66%
1994-01-13 0 29.30 29.30 29.50 29.30 31.25 2,775,089 83,410,251 30.057 28.32 28.32 28.51 28.32 30.20 2,871,100 29.052 -6.24%
1994-01-12 0 31.25 30.75 31.25 30.75 32.50 1,713,774 54,184,176 31.617 30.20 29.72 30.20 29.72 31.41 1,773,066 30.560 -4.58%
1994-01-11 0 32.75 32.75 33.00 32.50 34.50 2,188,500 72,574,125 33.162 31.65 31.65 31.90 31.41 33.35 2,264,217 32.053 -1.50%
1994-01-10 0 33.25 33.00 33.25 33.00 34.00 2,139,496 71,365,029 33.356 32.14 31.90 32.14 31.90 32.86 2,213,517 32.241 2.31%
1994-01-07 0 32.50 32.50 32.75 31.25 33.75 4,971,162 162,948,437 32.779 31.41 31.41 31.65 30.20 32.62 5,143,152 31.683 -5.11%
1994-01-06 0 34.25 34.25 34.50 33.00 36.00 4,033,437 138,370,953 34.306 33.10 33.10 33.35 31.90 34.80 4,172,984 33.159 -6.16%
1994-01-05 0 36.50 36.50 36.75 36.00 37.25 3,570,323 130,801,353 36.636 35.28 35.28 35.52 34.80 36.00 3,693,848 35.411 -1.35%
1994-01-04 0 37.00 37.00 37.25 36.75 38.50 3,328,388 125,251,614 37.631 35.76 35.76 36.00 35.52 37.21 3,443,542 36.373 0.68%
1994-01-03 0 36.75 36.75 37.00 35.75 37.00 1,979,372 72,116,700 36.434 35.52 35.52 35.76 34.55 35.76 2,047,854 35.216

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top