DFI Retail Group Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00353 | 1986-12-03 | 1992-09-04 | 1992-09-07 | |
| HK Sec | 00353 | 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 | 9.900 | 9.850 | 9.900 | 9.600 | 10.00 | 2,753,080 | 26,996,132 | 9.8058 | 9.564 | 9.515 | 9.564 | 9.274 | 9.660 | 2,849,906 | 9.4726 | 4.76% |
| 1995-03-30 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.950 | 3,352,873 | 32,001,580 | 9.5445 | 9.129 | 9.129 | 9.177 | 9.129 | 9.612 | 3,470,794 | 9.2202 | -5.03% |
| 1995-03-29 | 0 | 9.950 | 9.950 | 10.00 | 9.900 | 10.05 | 1,540,189 | 15,361,515 | 9.9738 | 9.612 | 9.612 | 9.660 | 9.564 | 9.709 | 1,594,358 | 9.6349 | -1.49% |
| 1995-03-28 | 0 | 10.10 | 10.05 | 10.10 | 9.950 | 10.10 | 2,867,664 | 28,728,059 | 10.018 | 9.757 | 9.709 | 9.757 | 9.612 | 9.757 | 2,968,520 | 9.6776 | 1.00% |
| 1995-03-27 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.10 | 1,479,705 | 14,787,611 | 9.9936 | 9.660 | 9.612 | 9.660 | 9.612 | 9.757 | 1,531,746 | 9.6541 | 1.01% |
| 1995-03-24 | 0 | 9.900 | 9.850 | 9.900 | 9.850 | 9.900 | 1,238,189 | 12,212,784 | 9.8634 | 9.564 | 9.515 | 9.564 | 9.515 | 9.564 | 1,281,736 | 9.5283 | 0.00% |
| 1995-03-23 | 0 | 9.900 | 9.850 | 9.900 | 9.850 | 9.900 | 1,382,765 | 13,624,733 | 9.8533 | 9.564 | 9.515 | 9.564 | 9.515 | 9.564 | 1,431,397 | 9.5185 | 0.51% |
| 1995-03-22 | 0 | 9.850 | 9.850 | 9.900 | 9.850 | 9.950 | 1,830,564 | 18,152,788 | 9.9165 | 9.515 | 9.515 | 9.564 | 9.515 | 9.612 | 1,894,945 | 9.5796 | -1.01% |
| 1995-03-21 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.05 | 3,143,496 | 31,343,068 | 9.9708 | 9.612 | 9.612 | 9.660 | 9.612 | 9.709 | 3,254,053 | 9.6320 | 0.00% |
| 1995-03-20 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.10 | 1,733,638 | 17,359,337 | 10.013 | 9.612 | 9.612 | 9.660 | 9.612 | 9.757 | 1,794,610 | 9.6730 | -1.00% |
| 1995-03-17 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.20 | 3,434,396 | 34,694,069 | 10.102 | 9.709 | 9.709 | 9.757 | 9.709 | 9.853 | 3,555,184 | 9.7587 | 0.50% |
| 1995-03-16 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.05 | 3,594,087 | 35,996,740 | 10.016 | 9.660 | 9.660 | 9.709 | 9.612 | 9.709 | 3,720,492 | 9.6753 | 0.00% |
| 1995-03-15 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.00 | 4,122,992 | 41,209,034 | 9.9949 | 9.660 | 9.660 | 9.709 | 9.612 | 9.660 | 4,267,998 | 9.6554 | 1.01% |
| 1995-03-14 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 504,065 | 4,981,971 | 9.8836 | 9.564 | 9.564 | 9.612 | 9.515 | 9.612 | 521,793 | 9.5478 | -0.50% |
| 1995-03-13 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.00 | 1,298,480 | 12,953,413 | 9.9758 | 9.612 | 9.612 | 9.660 | 9.612 | 9.660 | 1,344,148 | 9.6369 | -0.50% |
| 1995-03-10 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.05 | 3,077,325 | 30,772,383 | 9.9997 | 9.660 | 9.660 | 9.709 | 9.612 | 9.709 | 3,185,555 | 9.6600 | -0.50% |
| 1995-03-09 | 0 | 10.05 | 10.00 | 10.05 | 9.750 | 10.05 | 2,986,364 | 29,587,199 | 9.9074 | 9.709 | 9.660 | 9.709 | 9.419 | 9.709 | 3,091,395 | 9.5708 | 3.08% |
| 1995-03-08 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.950 | 1,537,892 | 15,074,550 | 9.8021 | 9.419 | 9.370 | 9.419 | 9.322 | 9.612 | 1,591,980 | 9.4691 | -2.50% |
| 1995-03-07 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.10 | 3,427,590 | 34,420,763 | 10.042 | 9.660 | 9.612 | 9.660 | 9.612 | 9.757 | 3,548,139 | 9.7011 | -0.50% |
| 1995-03-06 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.10 | 3,439,870 | 34,595,694 | 10.057 | 9.709 | 9.709 | 9.757 | 9.660 | 9.757 | 3,560,851 | 9.7156 | 1.52% |
| 1995-03-03 | 0 | 9.900 | 9.900 | 9.950 | 9.500 | 9.900 | 7,282,349 | 71,508,814 | 9.8195 | 9.564 | 9.564 | 9.612 | 9.177 | 9.564 | 7,538,470 | 9.4859 | 3.66% |
| 1995-03-02 | 0 | 9.550 | 9.550 | 9.600 | 9.400 | 9.600 | 5,340,852 | 50,752,547 | 9.5027 | 9.226 | 9.226 | 9.274 | 9.081 | 9.274 | 5,528,691 | 9.1798 | 2.14% |
| 1995-03-01 | 0 | 9.350 | 9.350 | 9.400 | 9.250 | 9.400 | 3,361,289 | 31,353,824 | 9.3279 | 9.032 | 9.032 | 9.081 | 8.936 | 9.081 | 3,479,506 | 9.0110 | 0.54% |
| 1995-02-28 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.400 | 2,358,868 | 22,003,194 | 9.3279 | 8.984 | 8.984 | 9.032 | 8.887 | 9.081 | 2,441,830 | 9.0109 | 2.20% |
| 1995-02-27 | 0 | 9.100 | 9.050 | 9.150 | 8.850 | 9.200 | 5,456,256 | 49,413,037 | 9.0562 | 8.791 | 8.743 | 8.839 | 8.549 | 8.887 | 5,648,153 | 8.7485 | -0.55% |
| 1995-02-24 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.250 | 1,875,110 | 17,160,141 | 9.1515 | 8.839 | 8.791 | 8.839 | 8.791 | 8.936 | 1,941,058 | 8.8406 | 1.10% |
| 1995-02-23 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.150 | 2,411,707 | 21,815,133 | 9.0455 | 8.743 | 8.743 | 8.791 | 8.694 | 8.839 | 2,496,527 | 8.7382 | -0.55% |
| 1995-02-22 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.200 | 2,651,640 | 24,013,911 | 9.0562 | 8.791 | 8.791 | 8.839 | 8.694 | 8.887 | 2,744,899 | 8.7486 | 0.55% |
| 1995-02-21 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.100 | 1,790,025 | 16,209,526 | 9.0555 | 8.743 | 8.694 | 8.743 | 8.694 | 8.791 | 1,852,980 | 8.7478 | 0.56% |
| 1995-02-20 | 0 | 9.000 | 8.950 | 9.050 | 9.000 | 9.150 | 2,611,305 | 23,704,434 | 9.0776 | 8.694 | 8.646 | 8.743 | 8.694 | 8.839 | 2,703,145 | 8.7692 | -2.17% |
| 1995-02-17 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.300 | 3,185,284 | 29,371,892 | 9.2211 | 8.887 | 8.887 | 8.936 | 8.839 | 8.984 | 3,297,311 | 8.9078 | -1.08% |
| 1995-02-16 | 0 | 9.300 | 9.300 | 9.350 | 9.150 | 9.450 | 4,239,821 | 39,566,348 | 9.3321 | 8.984 | 8.984 | 9.032 | 8.839 | 9.129 | 4,388,936 | 9.0150 | 1.09% |
| 1995-02-15 | 0 | 9.200 | 9.150 | 9.200 | 9.050 | 9.200 | 3,561,465 | 32,417,064 | 9.1022 | 8.887 | 8.839 | 8.887 | 8.743 | 8.887 | 3,686,722 | 8.7929 | 1.66% |
| 1995-02-14 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.200 | 2,880,305 | 26,120,392 | 9.0686 | 8.743 | 8.694 | 8.743 | 8.694 | 8.887 | 2,981,606 | 8.7605 | 0.00% |
| 1995-02-13 | 0 | 9.050 | 9.050 | 9.100 | 8.600 | 9.050 | 3,271,469 | 29,020,398 | 8.8708 | 8.743 | 8.743 | 8.791 | 8.308 | 8.743 | 3,386,527 | 8.5694 | 5.23% |
| 1995-02-10 | 0 | 8.600 | 8.500 | 8.700 | 8.500 | 8.900 | 2,453,164 | 21,343,727 | 8.7005 | 8.308 | 8.211 | 8.404 | 8.211 | 8.598 | 2,539,442 | 8.4049 | -3.91% |
| 1995-02-09 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.050 | 1,489,157 | 13,339,887 | 8.9580 | 8.646 | 8.598 | 8.646 | 8.549 | 8.743 | 1,541,531 | 8.6537 | -0.56% |
| 1995-02-08 | 0 | 9.000 | 9.000 | 9.050 | 8.700 | 9.100 | 2,963,807 | 26,433,377 | 8.9187 | 8.694 | 8.694 | 8.743 | 8.404 | 8.791 | 3,068,045 | 8.6157 | -3.74% |
| 1995-02-07 | 0 | 9.350 | 9.350 | 9.400 | 9.200 | 9.500 | 3,559,323 | 33,412,427 | 9.3873 | 9.032 | 9.032 | 9.081 | 8.887 | 9.177 | 3,684,505 | 9.0684 | -1.58% |
| 1995-02-06 | 0 | 9.500 | 9.500 | 9.550 | 9.400 | 9.650 | 5,858,009 | 55,747,150 | 9.5164 | 9.177 | 9.177 | 9.226 | 9.081 | 9.322 | 6,064,036 | 9.1931 | 3.26% |
| 1995-02-03 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.500 | 1,239,546 | 11,489,675 | 9.2693 | 8.887 | 8.887 | 8.936 | 8.839 | 9.177 | 1,283,141 | 8.9543 | -2.13% |
| 1995-01-30 | 0 | 9.400 | 9.400 | 9.500 | 9.300 | 9.550 | 169,521 | 1,587,740 | 9.3660 | 9.081 | 9.081 | 9.177 | 8.984 | 9.226 | 175,483 | 9.0478 | -1.05% |
| 1995-01-27 | 0 | 9.500 | 9.500 | 9.550 | 9.250 | 9.550 | 578,568 | 5,472,001 | 9.4578 | 9.177 | 9.177 | 9.226 | 8.936 | 9.226 | 598,916 | 9.1365 | 0.00% |
| 1995-01-26 | 0 | 9.500 | 9.500 | 9.550 | 9.400 | 9.500 | 1,277,845 | 12,084,300 | 9.4568 | 9.177 | 9.177 | 9.226 | 9.081 | 9.177 | 1,322,787 | 9.1355 | 1.06% |
| 1995-01-25 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 9.550 | 3,017,681 | 28,507,846 | 9.4469 | 9.081 | 9.081 | 9.129 | 8.984 | 9.226 | 3,123,813 | 9.1260 | 1.62% |
| 1995-01-24 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 2,545,750 | 23,564,650 | 9.2565 | 8.936 | 8.887 | 8.936 | 8.887 | 9.032 | 2,635,284 | 8.9420 | 0.54% |
| 1995-01-23 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.400 | 2,603,798 | 24,072,944 | 9.2453 | 8.887 | 8.887 | 8.936 | 8.839 | 9.081 | 2,695,374 | 8.9312 | -3.66% |
| 1995-01-20 | 0 | 9.550 | 9.500 | 9.550 | 9.350 | 9.600 | 2,558,764 | 24,267,567 | 9.4841 | 9.226 | 9.177 | 9.226 | 9.032 | 9.274 | 2,648,756 | 9.1619 | 0.00% |
| 1995-01-19 | 0 | 9.550 | 9.500 | 9.600 | 9.300 | 9.550 | 3,851,706 | 36,536,953 | 9.4859 | 9.226 | 9.177 | 9.274 | 8.984 | 9.226 | 3,987,171 | 9.1636 | 2.14% |
| 1995-01-18 | 0 | 9.350 | 9.350 | 9.400 | 9.150 | 9.500 | 3,729,601 | 34,896,702 | 9.3567 | 9.032 | 9.032 | 9.081 | 8.839 | 9.177 | 3,860,772 | 9.0388 | 1.63% |
| 1995-01-17 | 0 | 9.200 | 9.200 | 9.300 | 9.100 | 9.250 | 2,977,365 | 27,377,640 | 9.1953 | 8.887 | 8.887 | 8.984 | 8.791 | 8.936 | 3,082,079 | 8.8828 | 2.22% |
| 1995-01-16 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.100 | 1,679,809 | 15,152,981 | 9.0207 | 8.694 | 8.694 | 8.743 | 8.646 | 8.791 | 1,738,888 | 8.7142 | 0.56% |
| 1995-01-13 | 0 | 8.950 | 8.950 | 9.000 | 8.800 | 9.000 | 2,539,683 | 22,597,606 | 8.8978 | 8.646 | 8.646 | 8.694 | 8.501 | 8.694 | 2,629,004 | 8.5955 | -0.56% |
| 1995-01-12 | 0 | 9.000 | 9.000 | 9.050 | 8.850 | 9.050 | 3,411,207 | 30,659,903 | 8.9880 | 8.694 | 8.694 | 8.743 | 8.549 | 8.743 | 3,531,180 | 8.6826 | 1.69% |
| 1995-01-11 | 0 | 8.850 | 8.850 | 8.900 | 8.700 | 9.100 | 6,084,331 | 53,882,831 | 8.8560 | 8.549 | 8.549 | 8.598 | 8.404 | 8.791 | 6,298,318 | 8.5551 | -2.21% |
| 1995-01-10 | 0 | 9.050 | 9.000 | 9.100 | 8.650 | 9.050 | 1,088,868 | 9,592,295 | 8.8094 | 8.743 | 8.694 | 8.791 | 8.356 | 8.743 | 1,127,164 | 8.5101 | 3.43% |
| 1995-01-09 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 9.050 | 3,077,159 | 27,436,847 | 8.9163 | 8.453 | 8.453 | 8.501 | 8.453 | 8.743 | 3,185,383 | 8.6134 | -2.78% |
| 1995-01-06 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.050 | 5,059,325 | 45,152,110 | 8.9245 | 8.694 | 8.646 | 8.694 | 8.501 | 8.743 | 5,237,262 | 8.6213 | 1.69% |
| 1995-01-05 | 0 | 8.850 | 8.850 | 8.900 | 8.500 | 8.850 | 3,310,646 | 28,569,072 | 8.6295 | 8.549 | 8.549 | 8.598 | 8.211 | 8.549 | 3,427,082 | 8.3363 | 5.99% |
| 1995-01-04 | 0 | 8.350 | 8.250 | 8.350 | 7.950 | 8.500 | 2,330,525 | 18,889,314 | 8.1052 | 8.066 | 7.970 | 8.066 | 7.680 | 8.211 | 2,412,490 | 7.8298 | 5.03% |
| 1995-01-03 | 0 | 7.950 | 7.900 | 7.950 | 7.850 | 8.250 | 1,116,110 | 8,930,338 | 8.0013 | 7.680 | 7.632 | 7.680 | 7.583 | 7.970 | 1,155,364 | 7.7295 | -4.22% |
| 1994-12-30 | 0 | 8.300 | 8.250 | 8.400 | 8.250 | 8.400 | 279,582 | 2,329,391 | 8.3317 | 8.018 | 7.970 | 8.115 | 7.970 | 8.115 | 289,415 | 8.0486 | 0.61% |
| 1994-12-29 | 0 | 8.250 | 8.250 | 8.450 | 8.100 | 8.300 | 674,933 | 5,521,343 | 8.1806 | 7.970 | 7.970 | 8.163 | 7.825 | 8.018 | 698,671 | 7.9026 | -2.94% |
| 1994-12-28 | 0 | 8.500 | 8.450 | 8.500 | 8.400 | 8.650 | 256,891 | 2,185,650 | 8.5081 | 8.211 | 8.163 | 8.211 | 8.115 | 8.356 | 265,926 | 8.2190 | 0.00% |
| 1994-12-23 | 0 | 8.500 | 8.500 | 8.600 | 8.400 | 8.700 | 611,044 | 5,204,858 | 8.5180 | 8.211 | 8.211 | 8.308 | 8.115 | 8.404 | 632,535 | 8.2286 | -2.30% |
| 1994-12-22 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.950 | 977,794 | 8,602,038 | 8.7974 | 8.404 | 8.404 | 8.453 | 8.404 | 8.646 | 1,012,183 | 8.4985 | -1.14% |
| 1994-12-21 | 0 | 8.800 | 8.850 | 8.900 | 8.750 | 8.900 | 1,688,484 | 14,906,087 | 8.8281 | 8.501 | 8.549 | 8.598 | 8.453 | 8.598 | 1,747,868 | 8.5282 | 0.00% |
| 1994-12-20 | 0 | 8.800 | 8.800 | 8.850 | 8.650 | 8.800 | 1,932,550 | 16,801,529 | 8.6940 | 8.501 | 8.501 | 8.549 | 8.356 | 8.501 | 2,000,518 | 8.3986 | -1.12% |
| 1994-12-19 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.000 | 2,384,719 | 21,222,081 | 8.8992 | 8.598 | 8.549 | 8.598 | 8.501 | 8.694 | 2,468,590 | 8.5968 | 1.14% |
| 1994-12-16 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.850 | 3,990,003 | 35,096,015 | 8.7960 | 8.501 | 8.501 | 8.549 | 8.453 | 8.549 | 4,130,332 | 8.4971 | -0.56% |
| 1994-12-15 | 0 | 8.850 | 8.850 | 8.950 | 8.500 | 8.900 | 3,948,398 | 34,364,878 | 8.7035 | 8.549 | 8.549 | 8.646 | 8.211 | 8.598 | 4,087,264 | 8.4078 | 6.63% |
| 1994-12-14 | 0 | 8.300 | 8.300 | 8.350 | 8.200 | 8.400 | 3,667,937 | 30,344,875 | 8.2730 | 8.018 | 8.018 | 8.066 | 7.921 | 8.115 | 3,796,939 | 7.9919 | 3.11% |
| 1994-12-13 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.250 | 3,710,697 | 29,933,379 | 8.0668 | 7.776 | 7.728 | 7.776 | 7.728 | 7.970 | 3,841,203 | 7.7927 | -1.23% |
| 1994-12-12 | 0 | 8.150 | 8.150 | 8.200 | 8.050 | 8.200 | 4,774,619 | 38,363,101 | 8.0348 | 7.873 | 7.873 | 7.921 | 7.776 | 7.921 | 4,942,543 | 7.7618 | 1.24% |
| 1994-12-09 | 0 | 8.050 | 8.050 | 8.100 | 8.000 | 8.400 | 4,593,866 | 37,281,825 | 8.1156 | 7.776 | 7.776 | 7.825 | 7.728 | 8.115 | 4,755,433 | 7.8398 | -6.40% |
| 1994-12-08 | 0 | 8.600 | 8.650 | 8.700 | 8.550 | 8.700 | 2,957,193 | 25,422,104 | 8.5967 | 8.308 | 8.356 | 8.404 | 8.260 | 8.404 | 3,061,198 | 8.3046 | -1.71% |
| 1994-12-07 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.800 | 1,902,370 | 16,583,424 | 8.7172 | 8.453 | 8.404 | 8.453 | 8.308 | 8.501 | 1,969,277 | 8.4211 | 1.16% |
| 1994-12-06 | 0 | 8.650 | 8.600 | 8.650 | 8.450 | 8.650 | 3,105,237 | 26,645,898 | 8.5810 | 8.356 | 8.308 | 8.356 | 8.163 | 8.356 | 3,214,449 | 8.2894 | 0.00% |
| 1994-12-05 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.800 | 2,595,983 | 22,408,747 | 8.6321 | 8.356 | 8.308 | 8.356 | 8.308 | 8.501 | 2,687,284 | 8.3388 | 0.00% |
| 1994-12-02 | 0 | 8.650 | 8.650 | 8.700 | 8.150 | 8.700 | 8,902,565 | 76,129,530 | 8.5514 | 8.356 | 8.356 | 8.404 | 7.873 | 8.404 | 9,215,670 | 8.2609 | 4.22% |
| 1994-12-01 | 0 | 8.300 | 8.300 | 8.350 | 8.000 | 8.350 | 8,063,383 | 66,964,039 | 8.3047 | 8.018 | 8.018 | 8.066 | 7.728 | 8.066 | 8,346,974 | 8.0226 | 3.75% |
| 1994-11-30 | 0 | 8.000 | 8.100 | 8.150 | 7.750 | 8.150 | 11,427,203 | 90,483,278 | 7.9182 | 7.728 | 7.825 | 7.873 | 7.487 | 7.873 | 11,829,100 | 7.6492 | -1.84% |
| 1994-11-29 | 0 | 8.150 | 8.100 | 8.150 | 7.900 | 8.200 | 3,617,514 | 29,102,451 | 8.0449 | 7.873 | 7.825 | 7.873 | 7.632 | 7.921 | 3,744,743 | 7.7715 | 0.00% |
| 1994-11-28 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.500 | 2,683,306 | 22,095,112 | 8.2343 | 7.873 | 7.825 | 7.873 | 7.728 | 8.211 | 2,777,678 | 7.9545 | -1.21% |
| 1994-11-25 | 0 | 8.250 | 8.250 | 8.300 | 8.200 | 8.350 | 2,312,163 | 19,145,273 | 8.2802 | 7.970 | 7.970 | 8.018 | 7.921 | 8.066 | 2,393,482 | 7.9989 | -1.20% |
| 1994-11-24 | 0 | 8.350 | 8.300 | 8.350 | 8.250 | 8.600 | 2,847,035 | 23,878,037 | 8.3870 | 8.066 | 8.018 | 8.066 | 7.970 | 8.308 | 2,947,166 | 8.1020 | -0.60% |
| 1994-11-23 | 0 | 8.400 | 8.400 | 8.450 | 8.000 | 8.450 | 1,990,544 | 16,588,048 | 8.3334 | 8.115 | 8.115 | 8.163 | 7.728 | 8.163 | 2,060,552 | 8.0503 | -2.33% |
| 1994-11-22 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 9.000 | 1,820,750 | 16,086,900 | 8.8353 | 8.308 | 8.308 | 8.356 | 8.308 | 8.694 | 1,884,786 | 8.5351 | -6.52% |
| 1994-11-21 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.450 | 1,538,772 | 14,290,672 | 9.2871 | 8.887 | 8.839 | 8.887 | 8.839 | 9.129 | 1,592,891 | 8.9715 | -3.66% |
| 1994-11-18 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.650 | 1,670,203 | 15,969,338 | 9.5613 | 9.226 | 9.177 | 9.226 | 9.177 | 9.322 | 1,728,944 | 9.2365 | -1.04% |
| 1994-11-17 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.800 | 1,389,560 | 13,423,035 | 9.6599 | 9.322 | 9.274 | 9.322 | 9.226 | 9.467 | 1,438,431 | 9.3317 | -1.53% |
| 1994-11-16 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 1,388,181 | 13,473,713 | 9.7060 | 9.467 | 9.419 | 9.467 | 9.322 | 9.467 | 1,437,004 | 9.3763 | 0.51% |
| 1994-11-15 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.800 | 903,994 | 8,813,293 | 9.7493 | 9.419 | 9.370 | 9.419 | 9.370 | 9.467 | 935,788 | 9.4180 | 0.00% |
| 1994-11-14 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.800 | 927,792 | 9,028,774 | 9.7315 | 9.419 | 9.370 | 9.419 | 9.322 | 9.467 | 960,423 | 9.4008 | 1.04% |
| 1994-11-11 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.750 | 449,699 | 4,362,541 | 9.7010 | 9.322 | 9.322 | 9.370 | 9.322 | 9.419 | 465,515 | 9.3714 | -3.02% |
| 1994-11-10 | 0 | 9.950 | 9.900 | 10.00 | 9.900 | 10.05 | 1,323,230 | 13,202,872 | 9.9778 | 9.612 | 9.564 | 9.660 | 9.564 | 9.709 | 1,369,768 | 9.6388 | -0.50% |
| 1994-11-09 | 0 | 10.00 | 10.00 | 10.05 | 9.550 | 10.00 | 2,553,123 | 25,041,270 | 9.8081 | 9.660 | 9.660 | 9.709 | 9.226 | 9.660 | 2,642,917 | 9.4749 | 5.82% |
| 1994-11-08 | 0 | 9.450 | 9.450 | 9.550 | 9.450 | 9.900 | 1,158,050 | 11,251,819 | 9.7162 | 9.129 | 9.129 | 9.226 | 9.129 | 9.564 | 1,198,779 | 9.3861 | -5.03% |
| 1994-11-07 | 0 | 9.950 | 9.950 | 10.10 | 9.800 | 10.00 | 1,193,919 | 11,823,068 | 9.9027 | 9.612 | 9.612 | 9.757 | 9.467 | 9.660 | 1,235,909 | 9.5663 | -1.49% |
| 1994-11-04 | 0 | 10.10 | 10.05 | 10.10 | 9.950 | 10.15 | 1,193,000 | 11,959,850 | 10.025 | 9.757 | 9.709 | 9.757 | 9.612 | 9.805 | 1,234,958 | 9.6844 | 0.50% |
| 1994-11-03 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.05 | 1,226,581 | 12,279,149 | 10.011 | 9.709 | 9.660 | 9.709 | 9.660 | 9.709 | 1,269,720 | 9.6708 | 0.00% |
| 1994-11-02 | 0 | 10.05 | 10.05 | 10.10 | 9.950 | 10.05 | 1,195,920 | 11,966,006 | 10.006 | 9.709 | 9.709 | 9.757 | 9.612 | 9.709 | 1,237,981 | 9.6657 | 0.50% |
| 1994-11-01 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.15 | 1,499,570 | 15,013,642 | 10.012 | 9.660 | 9.660 | 9.709 | 9.612 | 9.805 | 1,552,310 | 9.6718 | -0.50% |
| 1994-10-31 | 0 | 10.05 | 10.00 | 10.05 | 9.950 | 10.10 | 2,574,966 | 25,755,010 | 10.002 | 9.709 | 9.660 | 9.709 | 9.612 | 9.757 | 2,665,528 | 9.6623 | 1.01% |
| 1994-10-28 | 0 | 9.950 | 9.950 | 10.00 | 9.850 | 10.05 | 2,417,412 | 24,008,211 | 9.9314 | 9.612 | 9.612 | 9.660 | 9.515 | 9.709 | 2,502,433 | 9.5939 | -1.49% |
| 1994-10-27 | 0 | 10.10 | 10.05 | 10.15 | 10.05 | 10.20 | 2,622,000 | 26,499,900 | 10.107 | 9.757 | 9.709 | 9.805 | 9.709 | 9.853 | 2,714,216 | 9.7634 | -0.49% |
| 1994-10-26 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.20 | 777,931 | 7,903,874 | 10.160 | 9.805 | 9.805 | 9.853 | 9.757 | 9.853 | 805,291 | 9.8149 | 0.00% |
| 1994-10-25 | 0 | 10.15 | 10.15 | 10.20 | 10.05 | 10.15 | 2,360,139 | 23,817,707 | 10.092 | 9.805 | 9.805 | 9.853 | 9.709 | 9.805 | 2,443,145 | 9.7488 | -0.49% |
| 1994-10-24 | 0 | 10.20 | 10.20 | 10.25 | 10.05 | 10.20 | 1,408,759 | 14,253,181 | 10.118 | 9.853 | 9.853 | 9.902 | 9.709 | 9.853 | 1,458,305 | 9.7738 | -0.97% |
| 1994-10-21 | 0 | 10.30 | 10.25 | 10.30 | 10.15 | 10.35 | 2,214,793 | 22,602,250 | 10.205 | 9.950 | 9.902 | 9.950 | 9.805 | 9.998 | 2,292,688 | 9.8584 | -0.48% |
| 1994-10-20 | 0 | 10.35 | 10.35 | 10.40 | 10.20 | 10.35 | 1,109,500 | 11,427,875 | 10.300 | 9.998 | 9.998 | 10.05 | 9.853 | 9.998 | 1,148,521 | 9.9501 | 1.47% |
| 1994-10-19 | 0 | 10.20 | 10.20 | 10.25 | 10.20 | 10.35 | 1,248,038 | 12,825,391 | 10.276 | 9.853 | 9.853 | 9.902 | 9.853 | 9.998 | 1,291,932 | 9.9273 | 0.49% |
| 1994-10-18 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.20 | 707,074 | 7,194,355 | 10.175 | 9.805 | 9.805 | 9.853 | 9.757 | 9.853 | 731,942 | 9.8291 | -0.49% |
| 1994-10-17 | 0 | 10.20 | 10.20 | 10.40 | 10.15 | 10.30 | 898,392 | 9,199,881 | 10.240 | 9.853 | 9.853 | 10.05 | 9.805 | 9.950 | 929,989 | 9.8925 | 0.49% |
| 1994-10-14 | 0 | 10.15 | 10.15 | 10.20 | 10.05 | 10.35 | 2,045,711 | 20,820,646 | 10.178 | 9.805 | 9.805 | 9.853 | 9.709 | 9.998 | 2,117,659 | 9.8319 | -1.46% |
| 1994-10-12 | 0 | 10.30 | 10.25 | 10.30 | 10.15 | 10.40 | 2,500,189 | 25,612,137 | 10.244 | 9.950 | 9.902 | 9.950 | 9.805 | 10.05 | 2,588,121 | 9.8960 | 0.98% |
| 1994-10-11 | 0 | 10.20 | 10.20 | 10.35 | 10.20 | 10.50 | 738,000 | 7,619,300 | 10.324 | 9.853 | 9.853 | 9.998 | 9.853 | 10.14 | 763,956 | 9.9735 | -2.86% |
| 1994-10-10 | 0 | 10.50 | 10.40 | 10.45 | 10.40 | 10.60 | 931,986 | 9,752,535 | 10.464 | 10.14 | 10.05 | 10.09 | 10.05 | 10.24 | 964,764 | 10.109 | 0.00% |
| 1994-10-07 | 0 | 10.50 | 10.50 | 10.55 | 10.40 | 10.55 | 1,561,848 | 16,340,136 | 10.462 | 10.14 | 10.14 | 10.19 | 10.05 | 10.19 | 1,616,778 | 10.107 | -2.33% |
| 1994-10-06 | 0 | 10.75 | 10.75 | 10.80 | 10.25 | 10.80 | 2,354,546 | 24,370,114 | 10.350 | 10.38 | 10.38 | 10.43 | 9.902 | 10.43 | 2,437,356 | 9.9986 | 3.86% |
| 1994-10-05 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.45 | 1,383,905 | 14,385,000 | 10.394 | 9.998 | 9.998 | 10.05 | 9.950 | 10.09 | 1,432,577 | 10.041 | -2.36% |
| 1994-10-04 | 0 | 10.60 | 10.60 | 10.65 | 10.60 | 10.70 | 2,382,000 | 25,318,050 | 10.629 | 10.24 | 10.24 | 10.29 | 10.24 | 10.34 | 2,465,775 | 10.268 | 0.00% |
| 1994-10-03 | 0 | 10.60 | 10.60 | 10.65 | 10.55 | 10.70 | 1,098,436 | 11,663,510 | 10.618 | 10.24 | 10.24 | 10.29 | 10.19 | 10.34 | 1,137,068 | 10.258 | 0.00% |
| 1994-09-30 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.75 | 2,958,457 | 31,524,786 | 10.656 | 10.24 | 10.24 | 10.34 | 10.24 | 10.38 | 3,062,506 | 10.294 | -1.40% |
| 1994-09-29 | 0 | 10.75 | 10.75 | 10.80 | 10.75 | 11.20 | 1,180,387 | 12,950,162 | 10.971 | 10.38 | 10.38 | 10.43 | 10.38 | 10.82 | 1,221,901 | 10.598 | -0.21% |
| 1994-09-28 | 0 | 10.90 | 10.90 | 10.95 | 10.80 | 11.00 | 1,399,299 | 15,265,135 | 10.909 | 10.41 | 10.41 | 10.45 | 10.31 | 10.50 | 1,465,659 | 10.415 | 0.93% |
| 1994-09-27 | 0 | 10.80 | 10.80 | 10.85 | 10.75 | 10.90 | 1,628,746 | 17,625,758 | 10.822 | 10.31 | 10.31 | 10.36 | 10.26 | 10.41 | 1,705,988 | 10.332 | 0.47% |
| 1994-09-26 | 0 | 10.75 | 10.75 | 10.80 | 10.75 | 11.00 | 1,427,432 | 15,486,086 | 10.849 | 10.26 | 10.26 | 10.31 | 10.26 | 10.50 | 1,495,127 | 10.358 | -1.38% |
| 1994-09-23 | 0 | 10.90 | 10.85 | 10.90 | 10.90 | 11.05 | 1,147,944 | 12,484,984 | 10.876 | 10.41 | 10.36 | 10.41 | 10.41 | 10.55 | 1,202,384 | 10.384 | 0.00% |
| 1994-09-22 | 0 | 10.90 | 10.85 | 10.90 | 10.70 | 11.00 | 3,741,092 | 40,542,876 | 10.837 | 10.41 | 10.36 | 10.41 | 10.22 | 10.50 | 3,918,509 | 10.347 | -3.11% |
| 1994-09-20 | 0 | 11.25 | 11.20 | 11.30 | 11.20 | 11.35 | 2,930,954 | 33,040,449 | 11.273 | 10.74 | 10.69 | 10.79 | 10.69 | 10.84 | 3,069,951 | 10.763 | -0.44% |
| 1994-09-19 | 0 | 11.30 | 11.30 | 11.35 | 11.20 | 11.55 | 2,613,734 | 29,749,042 | 11.382 | 10.79 | 10.79 | 10.84 | 10.69 | 11.03 | 2,737,688 | 10.866 | -3.00% |
| 1994-09-16 | 0 | 11.65 | 11.60 | 11.65 | 11.55 | 12.00 | 10,161,513 | 119,317,149 | 11.742 | 11.12 | 11.07 | 11.12 | 11.03 | 11.46 | 10,643,412 | 11.210 | -6.43% |
| 1994-09-15 | 0 | 12.45 | 12.40 | 12.45 | 12.15 | 12.45 | 1,423,426 | 17,553,869 | 12.332 | 11.89 | 11.84 | 11.89 | 11.60 | 11.89 | 1,490,931 | 11.774 | 0.81% |
| 1994-09-14 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.40 | 1,239,737 | 15,303,948 | 12.345 | 11.79 | 11.74 | 11.79 | 11.70 | 11.84 | 1,298,530 | 11.786 | 1.23% |
| 1994-09-13 | 0 | 12.20 | 12.20 | 12.25 | 12.20 | 12.35 | 1,269,759 | 15,567,018 | 12.260 | 11.65 | 11.65 | 11.70 | 11.65 | 11.79 | 1,329,976 | 11.705 | -0.41% |
| 1994-09-12 | 0 | 12.25 | 12.25 | 12.30 | 12.10 | 12.30 | 1,619,500 | 19,773,150 | 12.209 | 11.70 | 11.70 | 11.74 | 11.55 | 11.74 | 1,696,303 | 11.657 | -2.39% |
| 1994-09-09 | 0 | 12.55 | 12.55 | 12.65 | 12.45 | 12.75 | 1,931,643 | 24,308,507 | 12.584 | 11.98 | 11.98 | 12.08 | 11.89 | 12.17 | 2,023,249 | 12.015 | -1.18% |
| 1994-09-08 | 0 | 12.70 | 12.65 | 12.70 | 12.60 | 13.00 | 5,905,718 | 75,214,284 | 12.736 | 12.12 | 12.08 | 12.12 | 12.03 | 12.41 | 6,185,791 | 12.159 | -1.93% |
| 1994-09-07 | 0 | 12.95 | 12.90 | 12.95 | 12.30 | 13.00 | 6,154,725 | 77,770,584 | 12.636 | 12.36 | 12.32 | 12.36 | 11.74 | 12.41 | 6,446,607 | 12.064 | 5.28% |
| 1994-09-06 | 0 | 12.30 | 12.25 | 12.30 | 12.20 | 12.40 | 2,798,547 | 34,454,109 | 12.311 | 11.74 | 11.70 | 11.74 | 11.65 | 11.84 | 2,931,265 | 11.754 | -0.40% |
| 1994-09-05 | 0 | 12.35 | 12.30 | 12.40 | 12.10 | 12.40 | 3,148,473 | 38,885,248 | 12.351 | 11.79 | 11.74 | 11.84 | 11.55 | 11.84 | 3,297,786 | 11.791 | 2.92% |
| 1994-09-02 | 0 | 12.00 | 11.95 | 12.00 | 11.85 | 12.00 | 2,799,187 | 33,438,744 | 11.946 | 11.46 | 11.41 | 11.46 | 11.31 | 11.46 | 2,931,936 | 11.405 | 1.27% |
| 1994-09-01 | 0 | 11.85 | 11.85 | 11.95 | 11.70 | 11.90 | 4,581,737 | 54,090,326 | 11.806 | 11.31 | 11.31 | 11.41 | 11.17 | 11.36 | 4,799,021 | 11.271 | 1.28% |
| 1994-08-31 | 0 | 11.70 | 11.65 | 11.70 | 11.60 | 11.75 | 2,381,895 | 27,785,224 | 11.665 | 11.17 | 11.12 | 11.17 | 11.07 | 11.22 | 2,494,854 | 11.137 | 0.86% |
| 1994-08-30 | 0 | 11.60 | 11.50 | 11.60 | 11.45 | 11.60 | 2,838,972 | 32,699,734 | 11.518 | 11.07 | 10.98 | 11.07 | 10.93 | 11.07 | 2,973,607 | 10.997 | 2.20% |
| 1994-08-26 | 0 | 11.35 | 11.35 | 11.40 | 11.35 | 11.40 | 546,149 | 6,217,241 | 11.384 | 10.84 | 10.84 | 10.88 | 10.84 | 10.88 | 572,050 | 10.868 | -0.44% |
| 1994-08-25 | 0 | 11.40 | 11.35 | 11.40 | 11.40 | 11.45 | 1,043,000 | 11,894,350 | 11.404 | 10.88 | 10.84 | 10.88 | 10.88 | 10.93 | 1,092,463 | 10.888 | 0.00% |
| 1994-08-24 | 0 | 11.40 | 11.35 | 11.40 | 11.20 | 11.50 | 2,714,869 | 30,943,309 | 11.398 | 10.88 | 10.84 | 10.88 | 10.69 | 10.98 | 2,843,619 | 10.882 | -0.44% |
| 1994-08-23 | 0 | 11.45 | 11.50 | 11.55 | 11.40 | 11.55 | 3,035,000 | 34,763,500 | 11.454 | 10.93 | 10.98 | 11.03 | 10.88 | 11.03 | 3,178,932 | 10.936 | -0.87% |
| 1994-08-22 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.55 | 1,781,887 | 20,533,507 | 11.523 | 11.03 | 10.98 | 11.03 | 10.93 | 11.03 | 1,866,391 | 11.002 | 0.87% |
| 1994-08-19 | 0 | 11.45 | 11.40 | 11.45 | 11.40 | 11.65 | 4,164,057 | 48,118,108 | 11.556 | 10.93 | 10.88 | 10.93 | 10.88 | 11.12 | 4,361,533 | 11.032 | -0.87% |
| 1994-08-18 | 0 | 11.55 | 11.50 | 11.55 | 11.50 | 11.70 | 1,402,695 | 16,228,784 | 11.570 | 11.03 | 10.98 | 11.03 | 10.98 | 11.17 | 1,469,216 | 11.046 | 0.00% |
| 1994-08-17 | 0 | 11.55 | 11.55 | 11.70 | 11.50 | 11.95 | 2,246,706 | 26,196,984 | 11.660 | 11.03 | 11.03 | 11.17 | 10.98 | 11.41 | 2,353,254 | 11.132 | -1.70% |
| 1994-08-16 | 0 | 11.75 | 11.70 | 11.75 | 11.70 | 11.75 | 1,239,000 | 14,499,800 | 11.703 | 11.22 | 11.17 | 11.22 | 11.17 | 11.22 | 1,297,758 | 11.173 | 0.43% |
| 1994-08-15 | 0 | 11.70 | 11.65 | 11.70 | 11.60 | 11.70 | 1,012,316 | 11,812,355 | 11.669 | 11.17 | 11.12 | 11.17 | 11.07 | 11.17 | 1,060,324 | 11.140 | 1.30% |
| 1994-08-12 | 0 | 11.55 | 11.55 | 11.60 | 11.55 | 11.60 | 518,625 | 6,007,969 | 11.584 | 11.03 | 11.03 | 11.07 | 11.03 | 11.07 | 543,220 | 11.060 | -0.43% |
| 1994-08-11 | 0 | 11.60 | 11.60 | 11.65 | 11.55 | 11.70 | 990,664 | 11,509,450 | 11.618 | 11.07 | 11.07 | 11.12 | 11.03 | 11.17 | 1,037,645 | 11.092 | 0.00% |
| 1994-08-10 | 0 | 11.60 | 11.60 | 11.65 | 11.55 | 11.70 | 1,523,000 | 17,686,250 | 11.613 | 11.07 | 11.07 | 11.12 | 11.03 | 11.17 | 1,595,227 | 11.087 | 0.43% |
| 1994-08-09 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.55 | 3,631,136 | 41,756,003 | 11.499 | 11.03 | 10.98 | 11.03 | 10.93 | 11.03 | 3,803,339 | 10.979 | 0.00% |
| 1994-08-08 | 0 | 11.55 | 11.55 | 11.60 | 11.50 | 11.70 | 1,521,859 | 17,615,378 | 11.575 | 11.03 | 11.03 | 11.07 | 10.98 | 11.17 | 1,594,032 | 11.051 | -0.43% |
| 1994-08-05 | 0 | 11.60 | 11.50 | 11.65 | 11.45 | 11.65 | 4,774,409 | 55,259,704 | 11.574 | 11.07 | 10.98 | 11.12 | 10.93 | 11.12 | 5,000,830 | 11.050 | 1.31% |
| 1994-08-04 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.50 | 3,541,141 | 40,521,505 | 11.443 | 10.93 | 10.93 | 10.98 | 10.88 | 10.98 | 3,709,076 | 10.925 | 0.00% |
| 1994-08-03 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.55 | 4,811,596 | 55,289,316 | 11.491 | 10.93 | 10.93 | 10.98 | 10.88 | 11.03 | 5,039,781 | 10.971 | 0.88% |
| 1994-08-02 | 0 | 11.35 | 11.30 | 11.35 | 11.20 | 11.45 | 3,911,250 | 44,345,125 | 11.338 | 10.84 | 10.79 | 10.84 | 10.69 | 10.93 | 4,096,737 | 10.824 | 1.34% |
| 1994-08-01 | 0 | 11.20 | 11.20 | 11.25 | 10.90 | 11.20 | 3,950,934 | 43,675,444 | 11.054 | 10.69 | 10.69 | 10.74 | 10.41 | 10.69 | 4,138,303 | 10.554 | 3.70% |
| 1994-07-29 | 0 | 10.80 | 10.80 | 10.85 | 10.80 | 11.00 | 2,931,668 | 31,784,603 | 10.842 | 10.31 | 10.31 | 10.36 | 10.31 | 10.50 | 3,070,699 | 10.351 | 0.93% |
| 1994-07-28 | 0 | 10.70 | 10.65 | 10.70 | 10.65 | 11.00 | 2,388,488 | 25,943,914 | 10.862 | 10.22 | 10.17 | 10.22 | 10.17 | 10.50 | 2,501,760 | 10.370 | 0.00% |
| 1994-07-27 | 0 | 10.70 | 10.70 | 10.75 | 10.70 | 10.85 | 2,287,275 | 24,589,339 | 10.750 | 10.22 | 10.22 | 10.26 | 10.22 | 10.36 | 2,395,747 | 10.264 | 0.00% |
| 1994-07-26 | 0 | 10.70 | 10.70 | 10.75 | 10.65 | 10.75 | 1,758,535 | 18,839,731 | 10.713 | 10.22 | 10.22 | 10.26 | 10.17 | 10.26 | 1,841,932 | 10.228 | -0.47% |
| 1994-07-25 | 0 | 10.75 | 10.75 | 10.80 | 10.75 | 10.90 | 2,021,661 | 21,853,659 | 10.810 | 10.26 | 10.26 | 10.31 | 10.26 | 10.41 | 2,117,536 | 10.320 | -0.46% |
| 1994-07-22 | 0 | 10.80 | 10.75 | 10.80 | 10.50 | 11.00 | 1,752,771 | 18,915,471 | 10.792 | 10.31 | 10.26 | 10.31 | 10.02 | 10.50 | 1,835,894 | 10.303 | 2.37% |
| 1994-07-21 | 0 | 10.55 | 10.50 | 10.55 | 10.30 | 10.55 | 1,678,013 | 17,588,006 | 10.481 | 10.07 | 10.02 | 10.07 | 9.834 | 10.07 | 1,757,591 | 10.007 | 0.48% |
| 1994-07-20 | 0 | 10.50 | 10.50 | 10.55 | 10.50 | 10.70 | 2,673,948 | 28,265,918 | 10.571 | 10.02 | 10.02 | 10.07 | 10.02 | 10.22 | 2,800,757 | 10.092 | -0.47% |
| 1994-07-19 | 0 | 10.55 | 10.55 | 10.60 | 10.45 | 10.60 | 1,392,949 | 14,640,335 | 10.510 | 10.07 | 10.07 | 10.12 | 9.977 | 10.12 | 1,459,008 | 10.034 | 0.48% |
| 1994-07-18 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.50 | 1,598,912 | 16,782,361 | 10.496 | 10.02 | 9.977 | 10.02 | 9.977 | 10.02 | 1,674,739 | 10.021 | 0.48% |
| 1994-07-15 | 0 | 10.45 | 10.45 | 10.50 | 10.35 | 10.55 | 1,991,398 | 20,749,260 | 10.419 | 9.977 | 9.977 | 10.02 | 9.881 | 10.07 | 2,085,838 | 9.9477 | 1.95% |
| 1994-07-14 | 0 | 10.25 | 10.25 | 10.30 | 10.25 | 10.60 | 1,759,386 | 18,308,396 | 10.406 | 9.786 | 9.786 | 9.834 | 9.786 | 10.12 | 1,842,823 | 9.9350 | -1.44% |
| 1994-07-13 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.55 | 2,080,088 | 21,732,289 | 10.448 | 9.929 | 9.929 | 9.977 | 9.929 | 10.07 | 2,178,734 | 9.9747 | 0.97% |
| 1994-07-12 | 0 | 10.30 | 10.30 | 10.40 | 10.15 | 10.30 | 1,190,792 | 12,176,331 | 10.225 | 9.834 | 9.834 | 9.929 | 9.690 | 9.834 | 1,247,264 | 9.7624 | 0.98% |
| 1994-07-11 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.30 | 560,302 | 5,761,470 | 10.283 | 9.738 | 9.738 | 9.786 | 9.643 | 9.834 | 586,874 | 9.8172 | -0.97% |
| 1994-07-08 | 0 | 10.30 | 10.25 | 10.30 | 10.15 | 10.55 | 1,034,643 | 10,686,101 | 10.328 | 9.834 | 9.786 | 9.834 | 9.690 | 10.07 | 1,083,710 | 9.8607 | -1.90% |
| 1994-07-07 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.60 | 2,374,762 | 24,941,724 | 10.503 | 10.02 | 9.977 | 10.02 | 9.929 | 10.12 | 2,487,383 | 10.027 | 0.00% |
| 1994-07-06 | 0 | 10.50 | 10.30 | 10.60 | 10.50 | 10.80 | 771,000 | 8,221,000 | 10.663 | 10.02 | 9.834 | 10.12 | 10.02 | 10.31 | 807,564 | 10.180 | -1.41% |
| 1994-07-05 | 0 | 10.65 | 10.40 | 10.65 | 10.55 | 10.70 | 698,990 | 7,420,698 | 10.616 | 10.17 | 9.929 | 10.17 | 10.07 | 10.22 | 732,139 | 10.136 | 1.43% |
| 1994-07-04 | 0 | 10.50 | 10.50 | 10.55 | 10.40 | 10.60 | 333,372 | 3,511,207 | 10.532 | 10.02 | 10.02 | 10.07 | 9.929 | 10.12 | 349,182 | 10.056 | -0.94% |
| 1994-07-01 | 0 | 10.60 | 10.55 | 10.60 | 10.40 | 10.70 | 1,790,050 | 18,854,705 | 10.533 | 10.12 | 10.07 | 10.12 | 9.929 | 10.22 | 1,874,941 | 10.056 | -0.93% |
| 1994-06-30 | 0 | 10.70 | 10.60 | 10.70 | 10.50 | 10.80 | 3,775,181 | 40,236,906 | 10.658 | 10.22 | 10.12 | 10.22 | 10.02 | 10.31 | 3,954,215 | 10.176 | 1.90% |
| 1994-06-29 | 0 | 10.50 | 10.50 | 10.60 | 10.20 | 10.60 | 2,136,000 | 22,118,700 | 10.355 | 10.02 | 10.02 | 10.12 | 9.738 | 10.12 | 2,237,298 | 9.8863 | 0.96% |
| 1994-06-28 | 0 | 10.40 | 10.40 | 10.50 | 10.30 | 10.50 | 873,025 | 9,079,735 | 10.400 | 9.929 | 9.929 | 10.02 | 9.834 | 10.02 | 914,427 | 9.9294 | 0.97% |
| 1994-06-27 | 0 | 10.30 | 10.30 | 10.40 | 10.20 | 10.50 | 2,097,956 | 21,530,494 | 10.263 | 9.834 | 9.834 | 9.929 | 9.738 | 10.02 | 2,197,449 | 9.7979 | 0.00% |
| 1994-06-24 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.40 | 2,355,414 | 24,399,782 | 10.359 | 9.834 | 9.738 | 9.834 | 9.738 | 9.929 | 2,467,117 | 9.8900 | 0.98% |
| 1994-06-23 | 0 | 10.20 | 10.20 | 10.30 | 10.00 | 10.40 | 2,452,000 | 24,981,200 | 10.188 | 9.738 | 9.738 | 9.834 | 9.547 | 9.929 | 2,568,284 | 9.7268 | 2.00% |
| 1994-06-22 | 0 | 10.00 | 9.950 | 10.00 | 10.00 | 10.10 | 2,420,000 | 24,210,700 | 10.004 | 9.547 | 9.499 | 9.547 | 9.547 | 9.643 | 2,534,766 | 9.5515 | -0.99% |
| 1994-06-21 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.20 | 2,026,179 | 20,419,354 | 10.078 | 9.643 | 9.547 | 9.643 | 9.547 | 9.738 | 2,122,268 | 9.6215 | -0.98% |
| 1994-06-20 | 0 | 10.20 | 10.10 | 10.20 | 10.00 | 10.20 | 1,750,000 | 17,682,400 | 10.104 | 9.738 | 9.643 | 9.738 | 9.547 | 9.738 | 1,832,992 | 9.6467 | 0.00% |
| 1994-06-17 | 0 | 10.20 | 10.10 | 10.20 | 10.10 | 10.20 | 2,394,358 | 24,244,976 | 10.126 | 9.738 | 9.643 | 9.738 | 9.643 | 9.738 | 2,507,908 | 9.6674 | -0.97% |
| 1994-06-16 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.30 | 1,769,390 | 18,112,044 | 10.236 | 9.834 | 9.738 | 9.834 | 9.738 | 9.834 | 1,853,302 | 9.7729 | 0.98% |
| 1994-06-15 | 0 | 10.20 | 10.10 | 10.20 | 10.20 | 10.30 | 2,432,488 | 24,848,382 | 10.215 | 9.738 | 9.643 | 9.738 | 9.738 | 9.834 | 2,547,846 | 9.7527 | -0.97% |
| 1994-06-10 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.40 | 3,178,183 | 32,745,430 | 10.303 | 9.834 | 9.738 | 9.834 | 9.738 | 9.929 | 3,328,905 | 9.8367 | 0.00% |
| 1994-06-09 | 0 | 10.30 | 10.30 | 10.40 | 10.30 | 10.50 | 4,266,014 | 44,620,535 | 10.460 | 9.834 | 9.834 | 9.929 | 9.834 | 10.02 | 4,468,325 | 9.9860 | -0.96% |
| 1994-06-08 | 0 | 10.40 | 10.30 | 10.40 | 10.30 | 10.50 | 5,542,532 | 57,681,520 | 10.407 | 9.929 | 9.834 | 9.929 | 9.834 | 10.02 | 5,805,381 | 9.9359 | -0.95% |
| 1994-06-07 | 0 | 10.50 | 10.40 | 10.50 | 10.40 | 10.70 | 1,870,694 | 19,768,340 | 10.567 | 10.02 | 9.929 | 10.02 | 9.929 | 10.22 | 1,959,410 | 10.089 | -0.94% |
| 1994-06-06 | 0 | 10.60 | 10.60 | 10.70 | 10.50 | 10.80 | 2,278,341 | 24,197,128 | 10.621 | 10.12 | 10.12 | 10.22 | 10.02 | 10.31 | 2,386,389 | 10.140 | -0.93% |
| 1994-06-03 | 0 | 10.70 | 10.60 | 10.70 | 10.50 | 10.70 | 2,346,400 | 24,933,180 | 10.626 | 10.22 | 10.12 | 10.22 | 10.02 | 10.22 | 2,457,676 | 10.145 | 0.94% |
| 1994-06-02 | 0 | 10.60 | 10.50 | 10.60 | 10.50 | 10.70 | 2,972,620 | 31,514,724 | 10.602 | 10.12 | 10.02 | 10.12 | 10.02 | 10.22 | 3,113,593 | 10.122 | -2.75% |
| 1994-06-01 | 0 | 10.90 | 10.80 | 10.90 | 10.70 | 11.20 | 3,454,610 | 37,682,250 | 10.908 | 10.41 | 10.31 | 10.41 | 10.22 | 10.69 | 3,618,441 | 10.414 | -3.54% |
| 1994-05-31 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.50 | 1,497,733 | 17,006,843 | 11.355 | 10.79 | 10.69 | 10.79 | 10.69 | 10.98 | 1,568,761 | 10.841 | 0.00% |
| 1994-05-30 | 0 | 11.30 | 11.20 | 11.40 | 11.30 | 11.50 | 1,193,084 | 13,630,824 | 11.425 | 10.79 | 10.69 | 10.88 | 10.79 | 10.98 | 1,249,665 | 10.908 | -1.74% |
| 1994-05-27 | 0 | 11.50 | 11.30 | 11.50 | 11.30 | 11.50 | 2,263,210 | 25,691,098 | 11.352 | 10.98 | 10.79 | 10.98 | 10.79 | 10.98 | 2,370,540 | 10.838 | 1.77% |
| 1994-05-26 | 0 | 11.30 | 11.30 | 11.40 | 11.30 | 11.50 | 3,171,208 | 36,010,449 | 11.355 | 10.79 | 10.79 | 10.88 | 10.79 | 10.98 | 3,321,599 | 10.841 | -1.74% |
| 1994-05-25 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.60 | 1,240,506 | 14,335,919 | 11.557 | 10.98 | 10.88 | 10.98 | 10.88 | 11.07 | 1,299,336 | 11.033 | 0.00% |
| 1994-05-24 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.60 | 1,815,944 | 20,885,757 | 11.501 | 10.98 | 10.88 | 10.98 | 10.88 | 11.07 | 1,902,063 | 10.981 | -1.71% |
| 1994-05-23 | 0 | 11.70 | 11.60 | 11.70 | 11.60 | 12.00 | 2,354,332 | 27,676,929 | 11.756 | 11.17 | 11.07 | 11.17 | 11.07 | 11.46 | 2,465,984 | 11.223 | -1.68% |
| 1994-05-20 | 0 | 11.90 | 11.80 | 11.90 | 11.80 | 12.00 | 2,852,945 | 33,902,473 | 11.883 | 11.36 | 11.27 | 11.36 | 11.27 | 11.46 | 2,988,243 | 11.345 | 0.85% |
| 1994-05-19 | 0 | 11.80 | 11.70 | 11.80 | 11.80 | 11.90 | 2,454,901 | 29,019,796 | 11.821 | 11.27 | 11.17 | 11.27 | 11.27 | 11.36 | 2,571,322 | 11.286 | -1.67% |
| 1994-05-18 | 0 | 12.00 | 11.90 | 12.00 | 11.90 | 12.00 | 4,038,425 | 48,170,788 | 11.928 | 11.46 | 11.36 | 11.46 | 11.36 | 11.46 | 4,229,943 | 11.388 | 2.56% |
| 1994-05-17 | 0 | 11.70 | 11.60 | 11.80 | 11.60 | 11.90 | 3,044,626 | 35,662,174 | 11.713 | 11.17 | 11.07 | 11.27 | 11.07 | 11.36 | 3,189,014 | 11.183 | -0.85% |
| 1994-05-16 | 0 | 11.80 | 11.80 | 11.90 | 11.60 | 11.90 | 2,615,053 | 30,777,799 | 11.769 | 11.27 | 11.27 | 11.36 | 11.07 | 11.36 | 2,739,069 | 11.237 | 1.72% |
| 1994-05-13 | 0 | 11.60 | 11.50 | 11.60 | 11.30 | 11.70 | 2,156,000 | 24,841,800 | 11.522 | 11.07 | 10.98 | 11.07 | 10.79 | 11.17 | 2,258,246 | 11.000 | 2.65% |
| 1994-05-12 | 0 | 11.30 | 11.30 | 11.40 | 11.00 | 11.40 | 3,723,670 | 41,985,816 | 11.275 | 10.79 | 10.79 | 10.88 | 10.50 | 10.88 | 3,900,261 | 10.765 | 0.00% |
| 1994-05-11 | 0 | 11.30 | 11.30 | 11.40 | 10.70 | 11.50 | 4,699,871 | 51,700,327 | 11.000 | 10.79 | 10.79 | 10.88 | 10.22 | 10.98 | 4,922,758 | 10.502 | 5.61% |
| 1994-05-10 | 0 | 10.70 | 10.70 | 10.80 | 10.30 | 10.80 | 2,790,007 | 29,625,973 | 10.619 | 10.22 | 10.22 | 10.31 | 9.834 | 10.31 | 2,922,320 | 10.138 | 0.00% |
| 1994-05-09 | 0 | 10.70 | 10.60 | 10.70 | 10.60 | 11.00 | 2,491,000 | 27,011,300 | 10.844 | 10.22 | 10.12 | 10.22 | 10.12 | 10.50 | 2,609,133 | 10.353 | -3.60% |
| 1994-05-06 | 0 | 11.10 | 11.00 | 11.10 | 11.00 | 11.60 | 3,530,000 | 39,370,100 | 11.153 | 10.60 | 10.50 | 10.60 | 10.50 | 11.07 | 3,697,407 | 10.648 | -2.63% |
| 1994-05-05 | 0 | 11.40 | 11.30 | 11.40 | 10.90 | 11.40 | 3,352,200 | 37,647,360 | 11.231 | 10.88 | 10.79 | 10.88 | 10.41 | 10.88 | 3,511,175 | 10.722 | 3.64% |
| 1994-05-04 | 0 | 11.00 | 11.00 | 11.10 | 10.90 | 11.20 | 2,275,035 | 25,176,975 | 11.067 | 10.50 | 10.50 | 10.60 | 10.41 | 10.69 | 2,382,926 | 10.566 | -1.79% |
| 1994-05-03 | 0 | 11.20 | 11.10 | 11.20 | 10.80 | 11.20 | 1,280,376 | 14,085,802 | 11.001 | 10.69 | 10.60 | 10.69 | 10.31 | 10.69 | 1,341,097 | 10.503 | 1.82% |
| 1994-05-02 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.20 | 2,393,214 | 26,516,568 | 11.080 | 10.50 | 10.50 | 10.60 | 10.50 | 10.69 | 2,506,710 | 10.578 | -2.65% |
| 1994-04-29 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.40 | 1,869,000 | 21,185,900 | 11.335 | 10.79 | 10.69 | 10.79 | 10.69 | 10.88 | 1,957,635 | 10.822 | 0.00% |
| 1994-04-28 | 0 | 11.30 | 11.30 | 11.40 | 11.20 | 11.50 | 3,405,038 | 39,006,614 | 11.456 | 10.79 | 10.79 | 10.88 | 10.69 | 10.98 | 3,566,518 | 10.937 | -0.88% |
| 1994-04-27 | 0 | 11.40 | 11.30 | 11.40 | 11.30 | 11.60 | 2,416,254 | 27,725,417 | 11.475 | 10.88 | 10.79 | 10.88 | 10.79 | 11.07 | 2,530,842 | 10.955 | -1.72% |
| 1994-04-26 | 0 | 11.60 | 11.60 | 11.70 | 11.50 | 11.70 | 1,283,927 | 14,880,182 | 11.590 | 11.07 | 11.07 | 11.17 | 10.98 | 11.17 | 1,344,816 | 11.065 | 1.75% |
| 1994-04-25 | 0 | 11.40 | 11.30 | 11.40 | 11.30 | 11.60 | 2,837,983 | 32,559,676 | 11.473 | 10.88 | 10.79 | 10.88 | 10.79 | 11.07 | 2,972,571 | 10.953 | 0.00% |
| 1994-04-22 | 0 | 11.40 | 11.40 | 11.50 | 11.30 | 11.70 | 4,780,869 | 54,899,459 | 11.483 | 10.88 | 10.88 | 10.98 | 10.79 | 11.17 | 5,007,597 | 10.963 | -2.56% |
| 1994-04-21 | 0 | 11.70 | 11.40 | 11.80 | 11.40 | 11.70 | 3,654,043 | 42,363,522 | 11.594 | 11.17 | 10.88 | 11.27 | 10.88 | 11.17 | 3,827,332 | 11.069 | -0.85% |
| 1994-04-20 | 0 | 11.80 | 11.80 | 11.90 | 11.40 | 11.90 | 2,444,424 | 28,437,595 | 11.634 | 11.27 | 11.27 | 11.36 | 10.88 | 11.36 | 2,560,348 | 11.107 | 3.51% |
| 1994-04-19 | 0 | 11.40 | 11.40 | 11.50 | 11.30 | 11.50 | 1,232,000 | 13,984,300 | 11.351 | 10.88 | 10.88 | 10.98 | 10.79 | 10.98 | 1,290,426 | 10.837 | -1.72% |
| 1994-04-18 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.70 | 1,569,345 | 18,217,330 | 11.608 | 11.07 | 11.07 | 11.17 | 11.07 | 11.17 | 1,643,770 | 11.083 | 0.00% |
| 1994-04-15 | 0 | 11.60 | 11.70 | 11.80 | 11.20 | 11.70 | 4,635,003 | 53,020,932 | 11.439 | 11.07 | 11.17 | 11.27 | 10.69 | 11.17 | 4,854,813 | 10.921 | 0.00% |
| 1994-04-14 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 12.10 | 3,911,892 | 45,608,601 | 11.659 | 11.07 | 10.98 | 11.07 | 10.98 | 11.55 | 4,097,409 | 11.131 | -4.13% |
| 1994-04-13 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.30 | 3,866,500 | 47,091,700 | 12.179 | 11.55 | 11.55 | 11.65 | 11.55 | 11.74 | 4,049,865 | 11.628 | 0.00% |
| 1994-04-12 | 0 | 12.10 | 12.10 | 12.20 | 11.90 | 12.20 | 3,195,132 | 38,537,933 | 12.061 | 11.55 | 11.55 | 11.65 | 11.36 | 11.65 | 3,346,658 | 11.515 | 1.68% |
| 1994-04-11 | 0 | 11.90 | 11.80 | 11.90 | 11.80 | 12.00 | 2,099,217 | 24,981,774 | 11.901 | 11.36 | 11.27 | 11.36 | 11.27 | 11.46 | 2,198,770 | 11.362 | 0.85% |
| 1994-04-08 | 0 | 11.80 | 11.70 | 11.90 | 11.70 | 11.90 | 4,313,989 | 50,910,076 | 11.801 | 11.27 | 11.17 | 11.36 | 11.17 | 11.36 | 4,518,576 | 11.267 | 0.85% |
| 1994-04-07 | 0 | 11.70 | 11.70 | 11.80 | 11.50 | 11.80 | 8,348,000 | 97,654,800 | 11.698 | 11.17 | 11.17 | 11.27 | 10.98 | 11.27 | 8,743,895 | 11.168 | 1.01% |
| 1994-04-06 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.10 | 5,590,358 | 66,756,388 | 11.941 | 11.06 | 11.06 | 11.15 | 11.06 | 11.24 | 6,015,587 | 11.097 | 1.71% |
| 1994-03-31 | 0 | 11.70 | 11.70 | 11.80 | 11.40 | 11.90 | 2,408,124 | 28,042,597 | 11.645 | 10.87 | 10.87 | 10.97 | 10.59 | 11.06 | 2,591,297 | 10.822 | -3.31% |
| 1994-03-30 | 0 | 12.10 | 12.00 | 12.10 | 11.60 | 12.10 | 3,597,529 | 42,894,184 | 11.923 | 11.24 | 11.15 | 11.24 | 10.78 | 11.24 | 3,871,174 | 11.080 | 2.54% |
| 1994-03-29 | 0 | 11.80 | 11.80 | 11.90 | 11.40 | 11.90 | 1,864,612 | 21,884,362 | 11.737 | 10.97 | 10.97 | 11.06 | 10.59 | 11.06 | 2,006,443 | 10.907 | 4.42% |
| 1994-03-28 | 0 | 11.30 | 11.30 | 11.40 | 11.00 | 11.60 | 3,119,277 | 35,185,905 | 11.280 | 10.50 | 10.50 | 10.59 | 10.22 | 10.78 | 3,356,544 | 10.483 | 1.80% |
| 1994-03-25 | 0 | 11.10 | 11.00 | 11.10 | 11.00 | 11.50 | 2,021,616 | 22,733,003 | 11.245 | 10.32 | 10.22 | 10.32 | 10.22 | 10.69 | 2,175,390 | 10.450 | -2.63% |
| 1994-03-24 | 0 | 11.40 | 11.40 | 11.60 | 10.90 | 11.60 | 3,463,810 | 38,616,895 | 11.149 | 10.59 | 10.59 | 10.78 | 10.13 | 10.78 | 3,727,284 | 10.361 | 0.00% |
| 1994-03-23 | 0 | 11.40 | 11.40 | 11.50 | 10.50 | 12.00 | 6,468,169 | 75,119,363 | 11.614 | 10.59 | 10.59 | 10.69 | 9.758 | 11.15 | 6,960,169 | 10.793 | -3.39% |
| 1994-03-22 | 0 | 11.80 | 11.80 | 11.90 | 10.50 | 12.00 | 4,738,087 | 54,123,514 | 11.423 | 10.97 | 10.97 | 11.06 | 9.758 | 11.15 | 5,098,488 | 10.616 | 12.38% |
| 1994-03-21 | 0 | 10.50 | 10.40 | 10.90 | 10.40 | 11.30 | 4,477,978 | 49,382,430 | 11.028 | 9.758 | 9.665 | 10.13 | 9.665 | 10.50 | 4,818,594 | 10.248 | -7.08% |
| 1994-03-18 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 12.20 | 5,547,047 | 64,063,158 | 11.549 | 10.50 | 10.41 | 10.50 | 10.41 | 11.34 | 5,968,982 | 10.733 | -5.83% |
| 1994-03-17 | 0 | 12.00 | 11.90 | 12.00 | 11.80 | 12.50 | 1,844,000 | 22,365,500 | 12.129 | 11.15 | 11.06 | 11.15 | 10.97 | 11.62 | 1,984,263 | 11.271 | -4.76% |
| 1994-03-16 | 0 | 12.60 | 12.50 | 12.60 | 12.50 | 12.80 | 1,558,433 | 19,696,681 | 12.639 | 11.71 | 11.62 | 11.71 | 11.62 | 11.90 | 1,676,975 | 11.745 | -1.56% |
| 1994-03-15 | 0 | 12.80 | 12.80 | 12.90 | 12.50 | 13.00 | 3,082,275 | 39,420,883 | 12.790 | 11.90 | 11.90 | 11.99 | 11.62 | 12.08 | 3,316,727 | 11.885 | 2.40% |
| 1994-03-14 | 0 | 12.50 | 12.40 | 12.60 | 12.10 | 12.60 | 552,090 | 6,771,665 | 12.266 | 11.62 | 11.52 | 11.71 | 11.24 | 11.71 | 594,085 | 11.398 | 1.63% |
| 1994-03-11 | 0 | 12.30 | 12.20 | 12.30 | 12.00 | 12.50 | 1,308,067 | 15,943,891 | 12.189 | 11.43 | 11.34 | 11.43 | 11.15 | 11.62 | 1,407,565 | 11.327 | -1.60% |
| 1994-03-10 | 0 | 12.50 | 12.10 | 12.40 | 12.40 | 13.00 | 1,076,000 | 13,751,900 | 12.781 | 11.62 | 11.24 | 11.52 | 11.52 | 12.08 | 1,157,846 | 11.877 | -2.34% |
| 1994-03-09 | 0 | 12.80 | 12.80 | 12.90 | 12.50 | 12.90 | 2,162,196 | 27,545,013 | 12.739 | 11.90 | 11.90 | 11.99 | 11.62 | 11.99 | 2,326,663 | 11.839 | 0.00% |
| 1994-03-08 | 0 | 12.80 | 12.70 | 12.80 | 12.60 | 12.90 | 1,811,957 | 23,136,667 | 12.769 | 11.90 | 11.80 | 11.90 | 11.71 | 11.99 | 1,949,783 | 11.866 | 3.23% |
| 1994-03-07 | 0 | 12.40 | 12.30 | 12.40 | 12.20 | 12.40 | 1,461,097 | 17,980,938 | 12.306 | 11.52 | 11.43 | 11.52 | 11.34 | 11.52 | 1,572,235 | 11.437 | 2.48% |
| 1994-03-04 | 0 | 12.10 | 12.10 | 12.20 | 11.80 | 12.20 | 2,030,422 | 24,487,345 | 12.060 | 11.24 | 11.24 | 11.34 | 10.97 | 11.34 | 2,184,866 | 11.208 | 2.54% |
| 1994-03-03 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 12.30 | 4,237,000 | 50,344,500 | 11.882 | 10.97 | 10.97 | 11.06 | 10.97 | 11.43 | 4,559,286 | 11.042 | -1.67% |
| 1994-03-02 | 0 | 12.00 | 11.90 | 12.00 | 11.90 | 12.40 | 2,256,336 | 27,486,264 | 12.182 | 11.15 | 11.06 | 11.15 | 11.06 | 11.52 | 2,427,964 | 11.321 | -3.23% |
| 1994-03-01 | 0 | 12.40 | 12.40 | 12.50 | 12.00 | 12.60 | 1,470,035 | 18,107,795 | 12.318 | 11.52 | 11.52 | 11.62 | 11.15 | 11.71 | 1,581,853 | 11.447 | 1.64% |
| 1994-02-28 | 0 | 12.20 | 12.20 | 12.30 | 12.00 | 12.40 | 1,518,347 | 18,560,860 | 12.224 | 11.34 | 11.34 | 11.43 | 11.15 | 11.52 | 1,633,840 | 11.360 | 3.39% |
| 1994-02-25 | 0 | 11.80 | 11.70 | 12.00 | 11.50 | 12.10 | 4,140,500 | 49,116,550 | 11.862 | 10.97 | 10.87 | 11.15 | 10.69 | 11.24 | 4,455,446 | 11.024 | -6.35% |
| 1994-02-24 | 0 | 12.60 | 12.50 | 12.70 | 12.50 | 12.90 | 2,164,000 | 27,489,300 | 12.703 | 11.71 | 11.62 | 11.80 | 11.62 | 11.99 | 2,328,604 | 11.805 | -1.56% |
| 1994-02-23 | 0 | 12.80 | 12.80 | 13.00 | 12.70 | 13.20 | 4,669,062 | 60,371,657 | 12.930 | 11.90 | 11.90 | 12.08 | 11.80 | 12.27 | 5,024,213 | 12.016 | -2.29% |
| 1994-02-22 | 0 | 13.10 | 13.00 | 13.20 | 12.90 | 13.10 | 4,608,625 | 59,983,313 | 13.015 | 12.17 | 12.08 | 12.27 | 11.99 | 12.17 | 4,959,179 | 12.095 | 0.00% |
| 1994-02-21 | 0 | 13.10 | 13.10 | 13.20 | 13.00 | 13.70 | 3,768,291 | 49,940,446 | 13.253 | 12.17 | 12.17 | 12.27 | 12.08 | 12.73 | 4,054,925 | 12.316 | -5.07% |
| 1994-02-18 | 0 | 13.80 | 13.80 | 13.90 | 13.70 | 13.90 | 1,295,279 | 17,860,188 | 13.789 | 12.82 | 12.82 | 12.92 | 12.73 | 12.92 | 1,393,804 | 12.814 | 1.47% |
| 1994-02-17 | 0 | 13.60 | 13.60 | 13.70 | 13.50 | 13.80 | 2,130,960 | 29,033,949 | 13.625 | 12.64 | 12.64 | 12.73 | 12.55 | 12.82 | 2,293,051 | 12.662 | 0.00% |
| 1994-02-16 | 0 | 13.60 | 13.60 | 13.70 | 13.60 | 14.20 | 1,883,718 | 26,048,093 | 13.828 | 12.64 | 12.64 | 12.73 | 12.64 | 13.20 | 2,027,003 | 12.851 | -2.16% |
| 1994-02-15 | 0 | 13.90 | 13.80 | 14.00 | 13.60 | 13.90 | 1,908,119 | 26,337,747 | 13.803 | 12.92 | 12.82 | 13.01 | 12.64 | 12.92 | 2,053,260 | 12.827 | 1.46% |
| 1994-02-14 | 0 | 13.70 | 13.70 | 13.80 | 13.50 | 13.90 | 2,114,435 | 28,923,284 | 13.679 | 12.73 | 12.73 | 12.82 | 12.55 | 12.92 | 2,275,269 | 12.712 | -0.72% |
| 1994-02-09 | 0 | 13.80 | 13.80 | 13.90 | 13.70 | 13.90 | 1,893,303 | 26,165,151 | 13.820 | 12.82 | 12.82 | 12.92 | 12.73 | 12.92 | 2,037,317 | 12.843 | 1.47% |
| 1994-02-08 | 0 | 13.60 | 13.60 | 13.70 | 13.50 | 14.00 | 3,891,863 | 53,747,991 | 13.810 | 12.64 | 12.64 | 12.73 | 12.55 | 13.01 | 4,187,897 | 12.834 | 0.00% |
| 1994-02-07 | 0 | 13.60 | 13.60 | 13.70 | 13.50 | 13.90 | 3,122,067 | 42,910,584 | 13.744 | 12.64 | 12.64 | 12.73 | 12.55 | 12.92 | 3,359,546 | 12.773 | -4.90% |
| 1994-02-04 | 0 | 14.30 | 14.20 | 14.30 | 14.00 | 14.50 | 6,942,858 | 98,675,310 | 14.212 | 13.29 | 13.20 | 13.29 | 13.01 | 13.48 | 7,470,965 | 13.208 | 2.14% |
| 1994-02-03 | 0 | 14.00 | 14.00 | 14.10 | 13.80 | 14.10 | 4,627,482 | 64,686,639 | 13.979 | 13.01 | 13.01 | 13.10 | 12.82 | 13.10 | 4,979,470 | 12.991 | 0.72% |
| 1994-02-02 | 0 | 13.90 | 13.90 | 14.00 | 13.90 | 14.20 | 5,099,695 | 71,453,352 | 14.011 | 12.92 | 12.92 | 13.01 | 12.92 | 13.20 | 5,487,602 | 13.021 | -0.71% |
| 1994-02-01 | 0 | 14.00 | 13.90 | 14.10 | 13.90 | 14.20 | 2,657,764 | 37,116,037 | 13.965 | 13.01 | 12.92 | 13.10 | 12.92 | 13.20 | 2,859,926 | 12.978 | 1.45% |
| 1994-01-31 | 0 | 13.80 | 13.70 | 13.90 | 13.40 | 13.90 | 4,864,368 | 66,908,394 | 13.755 | 12.82 | 12.73 | 12.92 | 12.45 | 12.92 | 5,234,375 | 12.782 | 2.99% |
| 1994-01-28 | 0 | 13.40 | 13.30 | 13.40 | 13.30 | 13.90 | 3,576,945 | 48,608,919 | 13.590 | 12.45 | 12.36 | 12.45 | 12.36 | 12.92 | 3,849,024 | 12.629 | -2.19% |
| 1994-01-27 | 0 | 13.70 | 13.60 | 13.80 | 13.50 | 13.80 | 4,430,461 | 60,607,073 | 13.680 | 12.73 | 12.64 | 12.82 | 12.55 | 12.82 | 4,767,463 | 12.713 | 3.01% |
| 1994-01-26 | 0 | 13.30 | 13.20 | 13.40 | 13.20 | 13.60 | 5,472,334 | 73,090,800 | 13.356 | 12.36 | 12.27 | 12.45 | 12.27 | 12.64 | 5,888,586 | 12.412 | -0.75% |
| 1994-01-25 | 0 | 13.40 | 13.40 | 13.50 | 13.20 | 13.90 | 5,196,000 | 70,236,100 | 13.517 | 12.45 | 12.45 | 12.55 | 12.27 | 12.92 | 5,591,232 | 12.562 | -4.29% |
| 1994-01-24 | 0 | 14.00 | 13.90 | 14.00 | 13.80 | 14.30 | 3,555,262 | 49,911,263 | 14.039 | 13.01 | 12.92 | 13.01 | 12.82 | 13.29 | 3,825,692 | 13.046 | 0.72% |
| 1994-01-21 | 0 | 13.90 | 13.80 | 13.90 | 13.50 | 13.90 | 2,137,831 | 29,426,364 | 13.765 | 12.92 | 12.82 | 12.92 | 12.55 | 12.92 | 2,300,445 | 12.792 | 1.46% |
| 1994-01-20 | 0 | 13.70 | 13.60 | 13.70 | 13.60 | 14.30 | 4,184,257 | 58,412,693 | 13.960 | 12.73 | 12.64 | 12.73 | 12.64 | 13.29 | 4,502,531 | 12.973 | -0.72% |
| 1994-01-19 | 0 | 13.80 | 13.70 | 13.80 | 13.60 | 14.00 | 2,432,072 | 33,667,450 | 13.843 | 12.82 | 12.73 | 12.82 | 12.64 | 13.01 | 2,617,067 | 12.865 | 1.47% |
| 1994-01-18 | 0 | 13.60 | 13.50 | 13.60 | 13.50 | 14.00 | 2,018,562 | 27,840,774 | 13.792 | 12.64 | 12.55 | 12.64 | 12.55 | 13.01 | 2,172,103 | 12.817 | -1.45% |
| 1994-01-17 | 0 | 13.80 | 13.70 | 13.80 | 13.70 | 14.00 | 720,291 | 9,958,153 | 13.825 | 12.82 | 12.73 | 12.82 | 12.73 | 13.01 | 775,080 | 12.848 | 0.73% |
| 1994-01-14 | 0 | 13.70 | 13.70 | 13.80 | 13.70 | 13.90 | 3,550,399 | 48,915,807 | 13.778 | 12.73 | 12.73 | 12.82 | 12.73 | 12.92 | 3,820,459 | 12.804 | 1.48% |
| 1994-01-13 | 0 | 13.50 | 13.50 | 13.60 | 13.20 | 13.70 | 3,825,423 | 51,399,123 | 13.436 | 12.55 | 12.55 | 12.64 | 12.27 | 12.73 | 4,116,403 | 12.486 | 0.00% |
| 1994-01-12 | 0 | 13.50 | 13.50 | 13.60 | 13.40 | 14.10 | 5,348,761 | 73,107,668 | 13.668 | 12.55 | 12.55 | 12.64 | 12.45 | 13.10 | 5,755,613 | 12.702 | -6.25% |
| 1994-01-11 | 0 | 14.40 | 14.30 | 14.40 | 14.30 | 14.80 | 1,908,538 | 27,567,478 | 14.444 | 13.38 | 13.29 | 13.38 | 13.29 | 13.75 | 2,053,710 | 13.423 | -2.70% |
| 1994-01-10 | 0 | 14.80 | 14.70 | 14.80 | 13.70 | 14.90 | 3,500,003 | 50,164,242 | 14.333 | 13.75 | 13.66 | 13.75 | 12.73 | 13.85 | 3,766,230 | 13.319 | 7.25% |
| 1994-01-07 | 0 | 13.80 | 13.80 | 13.90 | 13.50 | 14.70 | 7,244,024 | 101,936,369 | 14.072 | 12.82 | 12.82 | 12.92 | 12.55 | 13.66 | 7,795,039 | 13.077 | -8.61% |
| 1994-01-06 | 0 | 15.10 | 15.10 | 15.20 | 15.00 | 15.70 | 7,549,185 | 115,067,911 | 15.242 | 14.03 | 14.03 | 14.13 | 13.94 | 14.59 | 8,123,412 | 14.165 | -3.82% |
| 1994-01-05 | 0 | 15.70 | 15.70 | 15.80 | 15.50 | 15.80 | 4,550,330 | 71,531,697 | 15.720 | 14.59 | 14.59 | 14.68 | 14.40 | 14.68 | 4,896,450 | 14.609 | -0.63% |
| 1994-01-04 | 0 | 15.80 | 15.80 | 15.90 | 15.70 | 16.20 | 9,367,424 | 149,270,354 | 15.935 | 14.68 | 14.68 | 14.78 | 14.59 | 15.05 | 10,079,955 | 14.809 | -0.63% |
| 1994-01-03 | 0 | 15.90 | 15.80 | 16.00 | 15.40 | 16.00 | 4,131,616 | 64,584,658 | 15.632 | 14.78 | 14.68 | 14.87 | 14.31 | 14.87 | 4,445,886 | 14.527 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy