KIN CHING CHINA LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00134 | 1995-05-12 | 1995-05-22 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1995-05-19 | 1 | 2.175 | - | - | - | - | 0 | 0 | - | 2.175 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-18 | 1 | 2.175 | - | - | - | - | 0 | 0 | - | 2.175 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-17 | 1 | 2.175 | - | - | - | - | 0 | 0 | - | 2.175 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-16 | 1 | 2.175 | - | - | - | - | 0 | 0 | - | 2.175 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-15 | 1 | 2.175 | - | - | - | - | 0 | 0 | - | 2.175 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-12 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 383,000 | 833,025 | 2.1750 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 383,000 | 2.1750 | 0.00% |
| 1995-05-11 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 366,200 | 796,450 | 2.1749 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 366,200 | 2.1749 | 0.00% |
| 1995-05-10 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 304,000 | 661,200 | 2.1750 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 304,000 | 2.1750 | 0.00% |
| 1995-05-09 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 179,000 | 389,325 | 2.1750 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 179,000 | 2.1750 | 0.00% |
| 1995-05-08 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 708,000 | 1,539,900 | 2.1750 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 708,000 | 2.1750 | 0.00% |
| 1995-05-05 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 448,000 | 973,025 | 2.1719 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 448,000 | 2.1719 | 1.16% |
| 1995-05-04 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 186,000 | 399,900 | 2.1500 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 186,000 | 2.1500 | 0.00% |
| 1995-05-03 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 111,000 | 238,650 | 2.1500 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 111,000 | 2.1500 | 0.00% |
| 1995-05-02 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 133,000 | 286,200 | 2.1519 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 133,000 | 2.1519 | 0.00% |
| 1995-05-01 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 109,000 | 234,350 | 2.1500 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 109,000 | 2.1500 | 0.00% |
| 1995-04-28 | 0 | 2.150 | 2.150 | 2.175 | 2.125 | 2.150 | 508,000 | 1,091,675 | 2.1490 | 2.150 | 2.150 | 2.175 | 2.125 | 2.150 | 508,000 | 2.1490 | 1.18% |
| 1995-04-27 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 253,000 | 537,625 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 253,000 | 2.1250 | 0.00% |
| 1995-04-26 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 413,000 | 877,625 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 413,000 | 2.1250 | 0.00% |
| 1995-04-25 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 878,000 | 1,865,750 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 878,000 | 2.1250 | 0.00% |
| 1995-04-24 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 1,408,000 | 2,992,000 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 1,408,000 | 2.1250 | 0.00% |
| 1995-04-21 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 326,000 | 692,750 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 326,000 | 2.1250 | 0.00% |
| 1995-04-20 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 380,000 | 807,675 | 2.1255 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 380,000 | 2.1255 | 0.00% |
| 1995-04-19 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 297,000 | 631,125 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 297,000 | 2.1250 | 0.00% |
| 1995-04-18 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 815,000 | 1,752,125 | 2.1498 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 815,000 | 2.1498 | -1.16% |
| 1995-04-13 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.150 | 34,000 | 72,475 | 2.1316 | 2.150 | 2.125 | 2.150 | 2.125 | 2.150 | 34,000 | 2.1316 | 1.18% |
| 1995-04-12 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 266,000 | 565,250 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 266,000 | 2.1250 | 0.00% |
| 1995-04-11 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 172,000 | 365,500 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 172,000 | 2.1250 | 0.00% |
| 1995-04-10 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 103,000 | 218,875 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 103,000 | 2.1250 | 0.00% |
| 1995-04-07 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 22,000 | 46,750 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 22,000 | 2.1250 | 0.00% |
| 1995-04-06 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 294,000 | 624,750 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 294,000 | 2.1250 | 0.00% |
| 1995-04-04 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 471,000 | 1,001,375 | 2.1261 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 471,000 | 2.1261 | 0.00% |
| 1995-04-03 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 364,000 | 773,500 | 2.1250 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 364,000 | 2.1250 | 1.19% |
| 1995-03-31 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.125 | 195,000 | 410,200 | 2.1036 | 2.100 | 2.100 | 2.125 | 2.100 | 2.125 | 195,000 | 2.1036 | 0.00% |
| 1995-03-30 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 212,000 | 445,200 | 2.1000 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 212,000 | 2.1000 | 0.00% |
| 1995-03-29 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 1,328,000 | 2,788,800 | 2.1000 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 1,328,000 | 2.1000 | 0.00% |
| 1995-03-28 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.125 | 336,000 | 705,850 | 2.1007 | 2.100 | 2.100 | 2.125 | 2.100 | 2.125 | 336,000 | 2.1007 | 0.00% |
| 1995-03-27 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 606,000 | 1,272,600 | 2.1000 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 606,000 | 2.1000 | 0.00% |
| 1995-03-24 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.100 | 2,215,000 | 4,650,500 | 2.0995 | 2.100 | 2.100 | 2.125 | 2.075 | 2.100 | 2,215,000 | 2.0995 | 0.00% |
| 1995-03-23 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 1,058,000 | 2,195,625 | 2.0753 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 1,058,000 | 2.0753 | 1.20% |
| 1995-03-22 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 3,269,000 | 6,792,275 | 2.0778 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 3,269,000 | 2.0778 | 0.00% |
| 1995-03-21 | 0 | 2.075 | 2.075 | 2.100 | 1.940 | 2.100 | 5,645,000 | 11,609,600 | 2.0566 | 2.075 | 2.075 | 2.100 | 1.940 | 2.100 | 5,645,000 | 2.0566 | 60.85% |
| 1995-03-20 | 1 | 1.290 | - | - | - | - | 0 | 0 | - | 1.290 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 1.290 | - | 1.350 | 1.290 | 1.330 | 191,000 | 249,040 | 1.3039 | 1.290 | - | 1.350 | 1.290 | 1.330 | 191,000 | 1.3039 | -2.27% |
| 1995-03-16 | 0 | 1.320 | 1.300 | - | 1.300 | 1.350 | 328,000 | 433,720 | 1.3223 | 1.320 | 1.300 | - | 1.300 | 1.350 | 328,000 | 1.3223 | -0.75% |
| 1995-03-15 | 0 | 1.330 | 1.290 | 1.330 | 1.330 | 1.350 | 279,000 | 374,590 | 1.3426 | 1.330 | 1.290 | 1.330 | 1.330 | 1.350 | 279,000 | 1.3426 | -1.48% |
| 1995-03-14 | 0 | 1.350 | 1.340 | 1.350 | 1.340 | 1.350 | 55,000 | 73,900 | 1.3436 | 1.350 | 1.340 | 1.350 | 1.340 | 1.350 | 55,000 | 1.3436 | 0.00% |
| 1995-03-13 | 0 | 1.350 | - | 1.350 | 1.350 | 1.360 | 563,000 | 760,250 | 1.3504 | 1.350 | - | 1.350 | 1.350 | 1.360 | 563,000 | 1.3504 | 0.75% |
| 1995-03-10 | 0 | 1.340 | 1.320 | 1.350 | 1.340 | 1.350 | 580,000 | 782,800 | 1.3497 | 1.340 | 1.320 | 1.350 | 1.340 | 1.350 | 580,000 | 1.3497 | -0.74% |
| 1995-03-09 | 0 | 1.350 | 1.310 | 1.350 | - | - | 0 | 0 | - | 1.350 | 1.310 | 1.350 | - | - | 0 | - | 0.00% |
| 1995-03-08 | 0 | 1.350 | 1.320 | 1.350 | 1.320 | 1.350 | 45,000 | 60,400 | 1.3422 | 1.350 | 1.320 | 1.350 | 1.320 | 1.350 | 45,000 | 1.3422 | 0.00% |
| 1995-03-07 | 0 | 1.350 | 1.320 | 1.350 | 1.350 | 1.350 | 60,000 | 81,000 | 1.3500 | 1.350 | 1.320 | 1.350 | 1.350 | 1.350 | 60,000 | 1.3500 | 0.00% |
| 1995-03-06 | 0 | 1.350 | 1.330 | 1.350 | 1.350 | 1.350 | 100,000 | 135,000 | 1.3500 | 1.350 | 1.330 | 1.350 | 1.350 | 1.350 | 100,000 | 1.3500 | 0.00% |
| 1995-03-03 | 0 | 1.350 | 1.330 | 1.350 | 1.330 | 1.350 | 205,000 | 274,980 | 1.3414 | 1.350 | 1.330 | 1.350 | 1.330 | 1.350 | 205,000 | 1.3414 | -1.46% |
| 1995-03-02 | 0 | 1.370 | 1.350 | 1.400 | 1.360 | 1.380 | 330,000 | 452,600 | 1.3715 | 1.370 | 1.350 | 1.400 | 1.360 | 1.380 | 330,000 | 1.3715 | -2.14% |
| 1995-03-01 | 0 | 1.400 | 1.370 | 1.410 | 1.390 | 1.400 | 1,280,000 | 1,791,400 | 1.3995 | 1.400 | 1.370 | 1.410 | 1.390 | 1.400 | 1,280,000 | 1.3995 | 0.72% |
| 1995-02-28 | 0 | 1.390 | 1.390 | 1.430 | - | - | 0 | 0 | - | 1.390 | 1.390 | 1.430 | - | - | 0 | - | 0.00% |
| 1995-02-27 | 0 | 1.390 | - | 1.430 | - | - | 0 | 0 | - | 1.390 | - | 1.430 | - | - | 0 | - | 0.00% |
| 1995-02-24 | 0 | 1.390 | 1.380 | 1.410 | - | - | 0 | 0 | - | 1.390 | 1.380 | 1.410 | - | - | 0 | - | 0.00% |
| 1995-02-23 | 0 | 1.390 | 1.390 | 1.400 | 1.370 | 1.370 | 7,000 | 9,590 | 1.3700 | 1.390 | 1.390 | 1.400 | 1.370 | 1.370 | 7,000 | 1.3700 | 0.72% |
| 1995-02-22 | 0 | 1.380 | 1.380 | 1.400 | 1.360 | 1.410 | 63,000 | 86,830 | 1.3783 | 1.380 | 1.380 | 1.400 | 1.360 | 1.410 | 63,000 | 1.3783 | -2.82% |
| 1995-02-21 | 0 | 1.420 | 1.380 | 1.420 | 1.420 | 1.450 | 30,000 | 43,200 | 1.4400 | 1.420 | 1.380 | 1.420 | 1.420 | 1.450 | 30,000 | 1.4400 | 1.43% |
| 1995-02-20 | 0 | 1.400 | 1.370 | 1.400 | 1.400 | 1.410 | 680,800 | 953,748 | 1.4009 | 1.400 | 1.370 | 1.400 | 1.400 | 1.410 | 680,800 | 1.4009 | 0.00% |
| 1995-02-17 | 0 | 1.400 | 1.360 | 1.420 | 1.360 | 1.400 | 208,000 | 287,640 | 1.3829 | 1.400 | 1.360 | 1.420 | 1.360 | 1.400 | 208,000 | 1.3829 | 1.45% |
| 1995-02-16 | 0 | 1.380 | 1.360 | 1.380 | 1.350 | 1.400 | 455,000 | 630,410 | 1.3855 | 1.380 | 1.360 | 1.380 | 1.350 | 1.400 | 455,000 | 1.3855 | 2.99% |
| 1995-02-15 | 0 | 1.340 | 1.330 | 1.350 | 1.260 | 1.350 | 405,000 | 540,450 | 1.3344 | 1.340 | 1.330 | 1.350 | 1.260 | 1.350 | 405,000 | 1.3344 | 3.08% |
| 1995-02-14 | 0 | 1.300 | 1.270 | 1.340 | 1.280 | 1.340 | 55,000 | 72,760 | 1.3229 | 1.300 | 1.270 | 1.340 | 1.280 | 1.340 | 55,000 | 1.3229 | -0.76% |
| 1995-02-13 | 0 | 1.310 | 1.310 | 1.330 | 1.310 | 1.310 | 10,000 | 13,100 | 1.3100 | 1.310 | 1.310 | 1.330 | 1.310 | 1.310 | 10,000 | 1.3100 | 0.77% |
| 1995-02-10 | 0 | 1.300 | 1.270 | 1.300 | 1.300 | 1.310 | 475,800 | 618,968 | 1.3009 | 1.300 | 1.270 | 1.300 | 1.300 | 1.310 | 475,800 | 1.3009 | 1.56% |
| 1995-02-09 | 0 | 1.280 | 1.270 | 1.290 | 1.270 | 1.280 | 330,000 | 420,400 | 1.2739 | 1.280 | 1.270 | 1.290 | 1.270 | 1.280 | 330,000 | 1.2739 | 0.79% |
| 1995-02-08 | 0 | 1.270 | 1.250 | 1.270 | 1.240 | 1.270 | 110,000 | 139,400 | 1.2673 | 1.270 | 1.250 | 1.270 | 1.240 | 1.270 | 110,000 | 1.2673 | 0.00% |
| 1995-02-07 | 0 | 1.270 | 1.230 | 1.250 | 1.270 | 1.350 | 90,000 | 118,600 | 1.3178 | 1.270 | 1.230 | 1.250 | 1.270 | 1.350 | 90,000 | 1.3178 | -5.93% |
| 1995-02-06 | 0 | 1.350 | - | 1.360 | 1.350 | 1.350 | 100,000 | 135,000 | 1.3500 | 1.350 | - | 1.360 | 1.350 | 1.350 | 100,000 | 1.3500 | 0.75% |
| 1995-02-03 | 0 | 1.340 | 1.300 | 1.340 | 1.340 | 1.380 | 30,000 | 41,000 | 1.3667 | 1.340 | 1.300 | 1.340 | 1.340 | 1.380 | 30,000 | 1.3667 | -2.19% |
| 1995-01-30 | 0 | 1.370 | 1.300 | 1.410 | - | - | 10,000 | 13,000 | 1.3000 | 1.370 | 1.300 | 1.410 | - | - | 10,000 | 1.3000 | 0.00% |
| 1995-01-27 | 0 | 1.370 | 1.290 | 1.370 | 1.270 | 1.370 | 54,000 | 70,380 | 1.3033 | 1.370 | 1.290 | 1.370 | 1.270 | 1.370 | 54,000 | 1.3033 | 9.60% |
| 1995-01-26 | 0 | 1.250 | 1.250 | 1.270 | 1.250 | 1.310 | 215,000 | 274,670 | 1.2775 | 1.250 | 1.250 | 1.270 | 1.250 | 1.310 | 215,000 | 1.2775 | -6.02% |
| 1995-01-25 | 0 | 1.330 | 1.290 | 1.330 | 1.330 | 1.440 | 245,000 | 337,900 | 1.3792 | 1.330 | 1.290 | 1.330 | 1.330 | 1.440 | 245,000 | 1.3792 | -5.00% |
| 1995-01-24 | 0 | 1.400 | 1.400 | 1.410 | 1.240 | 1.400 | 321,000 | 427,990 | 1.3333 | 1.400 | 1.400 | 1.410 | 1.240 | 1.400 | 321,000 | 1.3333 | 14.75% |
| 1995-01-23 | 0 | 1.220 | 1.130 | 1.220 | 1.100 | 1.240 | 290,000 | 334,250 | 1.1526 | 1.220 | 1.130 | 1.220 | 1.100 | 1.240 | 290,000 | 1.1526 | 10.91% |
| 1995-01-20 | 0 | 1.100 | 1.080 | - | 1.050 | 1.100 | 531,000 | 578,600 | 1.0896 | 1.100 | 1.080 | - | 1.050 | 1.100 | 531,000 | 1.0896 | 0.92% |
| 1995-01-19 | 0 | 1.090 | 1.090 | - | 1.050 | 1.070 | 60,000 | 63,600 | 1.0600 | 1.090 | 1.090 | - | 1.050 | 1.070 | 60,000 | 1.0600 | 3.81% |
| 1995-01-18 | 0 | 1.050 | 1.020 | 1.050 | 1.050 | 1.050 | 85,000 | 89,250 | 1.0500 | 1.050 | 1.020 | 1.050 | 1.050 | 1.050 | 85,000 | 1.0500 | 0.00% |
| 1995-01-17 | 0 | 1.050 | 1.040 | - | - | - | 0 | 0 | - | 1.050 | 1.040 | - | - | - | 0 | - | 0.00% |
| 1995-01-16 | 0 | 1.050 | 1.020 | - | 1.020 | 1.050 | 100,000 | 103,500 | 1.0350 | 1.050 | 1.020 | - | 1.020 | 1.050 | 100,000 | 1.0350 | 0.00% |
| 1995-01-13 | 0 | 1.050 | - | 1.080 | 1.050 | 1.080 | 81,000 | 85,980 | 1.0615 | 1.050 | - | 1.080 | 1.050 | 1.080 | 81,000 | 1.0615 | -4.55% |
| 1995-01-12 | 0 | 1.100 | 1.060 | 1.120 | 1.100 | 1.100 | 171,000 | 188,100 | 1.1000 | 1.100 | 1.060 | 1.120 | 1.100 | 1.100 | 171,000 | 1.1000 | -0.90% |
| 1995-01-11 | 0 | 1.110 | 1.110 | - | 1.110 | 1.110 | 20,000 | 22,200 | 1.1100 | 1.110 | 1.110 | - | 1.110 | 1.110 | 20,000 | 1.1100 | 0.91% |
| 1995-01-10 | 0 | 1.100 | 1.000 | 1.200 | 1.100 | 1.100 | 10,000 | 11,000 | 1.1000 | 1.100 | 1.000 | 1.200 | 1.100 | 1.100 | 10,000 | 1.1000 | -8.33% |
| 1995-01-09 | 0 | 1.200 | - | 1.200 | 1.200 | 1.200 | 30,000 | 36,000 | 1.2000 | 1.200 | - | 1.200 | 1.200 | 1.200 | 30,000 | 1.2000 | -3.23% |
| 1995-01-06 | 0 | 1.240 | - | - | - | - | 0 | 0 | - | 1.240 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-05 | 0 | 1.240 | 1.300 | - | - | - | 0 | 0 | - | 1.240 | 1.300 | - | - | - | 0 | - | 0.00% |
| 1995-01-04 | 0 | 1.240 | - | - | - | - | 0 | 0 | - | 1.240 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-03 | 0 | 1.240 | - | - | - | - | 0 | 0 | - | 1.240 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-30 | 0 | 1.240 | - | 1.280 | - | - | 0 | 0 | - | 1.240 | - | 1.280 | - | - | 0 | - | 0.00% |
| 1994-12-29 | 0 | 1.240 | 1.200 | 1.240 | 1.230 | 1.240 | 74,000 | 91,420 | 1.2354 | 1.240 | 1.200 | 1.240 | 1.230 | 1.240 | 74,000 | 1.2354 | -4.62% |
| 1994-12-28 | 0 | 1.300 | - | 1.340 | - | - | 0 | 0 | - | 1.300 | - | 1.340 | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 1.300 | 1.250 | 1.300 | 1.300 | 1.300 | 4,000 | 5,200 | 1.3000 | 1.300 | 1.250 | 1.300 | 1.300 | 1.300 | 4,000 | 1.3000 | 1.56% |
| 1994-12-22 | 0 | 1.280 | - | 1.290 | 1.270 | 1.300 | 254,000 | 327,300 | 1.2886 | 1.280 | - | 1.290 | 1.270 | 1.300 | 254,000 | 1.2886 | -2.29% |
| 1994-12-21 | 0 | 1.310 | 1.300 | 1.350 | 1.310 | 1.370 | 100,000 | 134,100 | 1.3410 | 1.310 | 1.300 | 1.350 | 1.310 | 1.370 | 100,000 | 1.3410 | -6.43% |
| 1994-12-20 | 0 | 1.400 | 1.380 | 1.400 | - | - | 0 | 0 | - | 1.400 | 1.380 | 1.400 | - | - | 0 | - | -2.10% |
| 1994-12-19 | 0 | 1.430 | 1.400 | 1.460 | 1.430 | 1.480 | 129,000 | 188,730 | 1.4630 | 1.430 | 1.400 | 1.460 | 1.430 | 1.480 | 129,000 | 1.4630 | -1.38% |
| 1994-12-16 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.520 | 458,000 | 675,830 | 1.4756 | 1.450 | 1.450 | 1.500 | 1.450 | 1.520 | 458,000 | 1.4756 | -4.61% |
| 1994-12-15 | 0 | 1.520 | 1.500 | 1.520 | 1.280 | 1.550 | 738,000 | 1,049,970 | 1.4227 | 1.520 | 1.500 | 1.520 | 1.280 | 1.550 | 738,000 | 1.4227 | 18.75% |
| 1994-12-14 | 0 | 1.280 | 1.280 | 1.310 | 1.200 | 1.340 | 1,540,000 | 1,970,700 | 1.2797 | 1.280 | 1.280 | 1.310 | 1.200 | 1.340 | 1,540,000 | 1.2797 | 8.47% |
| 1994-12-13 | 0 | 1.180 | 1.120 | 1.190 | 1.040 | 1.200 | 722,000 | 823,660 | 1.1408 | 1.180 | 1.120 | 1.190 | 1.040 | 1.200 | 722,000 | 1.1408 | 16.83% |
| 1994-12-12 | 0 | 1.010 | 1.010 | 1.080 | 1.010 | 1.090 | 972,000 | 1,010,340 | 1.0394 | 1.010 | 1.010 | 1.080 | 1.010 | 1.090 | 972,000 | 1.0394 | 12.22% |
| 1994-12-09 | 0 | 0.900 | 0.880 | 0.970 | 0.900 | 1.090 | 1,071,000 | 1,073,330 | 1.0022 | 0.900 | 0.880 | 0.970 | 0.900 | 1.090 | 1,071,000 | 1.0022 | -14.29% |
| 1994-12-08 | 0 | 1.050 | 1.000 | 1.050 | 1.050 | 1.370 | 902,000 | 1,070,800 | 1.1871 | 1.050 | 1.000 | 1.050 | 1.050 | 1.370 | 902,000 | 1.1871 | -23.36% |
| 1994-12-07 | 0 | 1.370 | 1.350 | 1.380 | 1.370 | 1.510 | 109,000 | 157,540 | 1.4453 | 1.370 | 1.350 | 1.380 | 1.370 | 1.510 | 109,000 | 1.4453 | -11.04% |
| 1994-12-06 | 0 | 1.540 | 1.540 | 1.630 | 1.540 | 1.700 | 113,000 | 181,740 | 1.6083 | 1.540 | 1.540 | 1.630 | 1.540 | 1.700 | 113,000 | 1.6083 | -12.00% |
| 1994-12-05 | 0 | 1.750 | - | 1.750 | 1.750 | 1.810 | 119,000 | 212,230 | 1.7834 | 1.750 | - | 1.750 | 1.750 | 1.810 | 119,000 | 1.7834 | -4.89% |
| 1994-12-02 | 0 | 1.840 | - | 1.910 | - | - | 0 | 0 | - | 1.840 | - | 1.910 | - | - | 0 | - | 0.00% |
| 1994-12-01 | 0 | 1.840 | 1.830 | 1.840 | 1.840 | 1.920 | 120,000 | 223,600 | 1.8633 | 1.840 | 1.830 | 1.840 | 1.840 | 1.920 | 120,000 | 1.8633 | -3.16% |
| 1994-11-30 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.920 | 82,000 | 156,120 | 1.9039 | 1.900 | 1.900 | 1.920 | 1.900 | 1.920 | 82,000 | 1.9039 | -1.04% |
| 1994-11-29 | 0 | 1.920 | 1.920 | 1.940 | 1.920 | 1.950 | 104,000 | 200,650 | 1.9293 | 1.920 | 1.920 | 1.940 | 1.920 | 1.950 | 104,000 | 1.9293 | -2.04% |
| 1994-11-28 | 0 | 1.960 | 1.960 | 1.970 | 1.950 | 1.970 | 40,000 | 78,520 | 1.9630 | 1.960 | 1.960 | 1.970 | 1.950 | 1.970 | 40,000 | 1.9630 | -0.51% |
| 1994-11-25 | 0 | 1.970 | 1.960 | 1.970 | 1.950 | 1.970 | 80,000 | 156,740 | 1.9593 | 1.970 | 1.960 | 1.970 | 1.950 | 1.970 | 80,000 | 1.9593 | 1.03% |
| 1994-11-24 | 0 | 1.950 | 1.950 | 1.980 | 1.950 | 2.150 | 132,000 | 269,750 | 2.0436 | 1.950 | 1.950 | 1.980 | 1.950 | 2.150 | 132,000 | 2.0436 | 1.56% |
| 1994-11-23 | 0 | 1.920 | 1.920 | - | 1.820 | 1.920 | 155,000 | 290,500 | 1.8742 | 1.920 | 1.920 | - | 1.820 | 1.920 | 155,000 | 1.8742 | -10.70% |
| 1994-11-22 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.300 | 217,000 | 474,175 | 2.1851 | 2.150 | 2.125 | 2.150 | 2.100 | 2.300 | 217,000 | 2.1851 | -10.42% |
| 1994-11-21 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 2.400 | 2.350 | 2.400 | 2.400 | 2.400 | 10,000 | 2.4000 | -4.00% |
| 1994-11-18 | 0 | 2.500 | 2.400 | 2.600 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 2.500 | 2.400 | 2.600 | 2.500 | 2.500 | 20,000 | 2.5000 | -3.85% |
| 1994-11-17 | 0 | 2.600 | 2.500 | 2.600 | - | - | 0 | 0 | - | 2.600 | 2.500 | 2.600 | - | - | 0 | - | 0.00% |
| 1994-11-16 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 76,000 | 199,100 | 2.6197 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 76,000 | 2.6197 | 1.96% |
| 1994-11-15 | 0 | 2.550 | 2.500 | 2.600 | 2.500 | 2.550 | 215,000 | 540,350 | 2.5133 | 2.550 | 2.500 | 2.600 | 2.500 | 2.550 | 215,000 | 2.5133 | 2.00% |
| 1994-11-14 | 0 | 2.500 | 2.500 | - | 2.475 | 2.475 | 10,000 | 24,750 | 2.4750 | 2.500 | 2.500 | - | 2.475 | 2.475 | 10,000 | 2.4750 | 0.00% |
| 1994-11-11 | 0 | 2.500 | 2.500 | 2.550 | 2.450 | 2.525 | 147,000 | 367,500 | 2.5000 | 2.500 | 2.500 | 2.550 | 2.450 | 2.525 | 147,000 | 2.5000 | 0.00% |
| 1994-11-10 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.575 | 62,000 | 155,150 | 2.5024 | 2.500 | 2.500 | 2.550 | 2.500 | 2.575 | 62,000 | 2.5024 | -2.91% |
| 1994-11-09 | 0 | 2.575 | 2.525 | 2.625 | 2.575 | 2.575 | 25,000 | 64,375 | 2.5750 | 2.575 | 2.525 | 2.625 | 2.575 | 2.575 | 25,000 | 2.5750 | 0.00% |
| 1994-11-08 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.625 | 481,000 | 1,240,075 | 2.5781 | 2.575 | 2.575 | 2.600 | 2.550 | 2.625 | 481,000 | 2.5781 | -0.96% |
| 1994-11-07 | 0 | 2.600 | 2.575 | 2.625 | 2.600 | 2.800 | 419,000 | 1,122,950 | 2.6801 | 2.600 | 2.575 | 2.625 | 2.600 | 2.800 | 419,000 | 2.6801 | -2.80% |
| 1994-11-04 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.850 | 451,000 | 1,243,225 | 2.7566 | 2.675 | 2.675 | 2.725 | 2.675 | 2.850 | 451,000 | 2.7566 | -3.60% |
| 1994-11-03 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.875 | 444,000 | 1,247,825 | 2.8104 | 2.775 | 2.750 | 2.775 | 2.750 | 2.875 | 444,000 | 2.8104 | -3.48% |
| 1994-11-02 | 0 | 2.875 | 2.850 | 2.875 | 2.825 | 2.875 | 209,000 | 600,300 | 2.8722 | 2.875 | 2.850 | 2.875 | 2.825 | 2.875 | 209,000 | 2.8722 | 0.88% |
| 1994-11-01 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.925 | 614,000 | 1,784,825 | 2.9069 | 2.850 | 2.850 | 2.900 | 2.850 | 2.925 | 614,000 | 2.9069 | -4.20% |
| 1994-10-31 | 0 | 2.975 | 2.950 | 2.975 | 2.900 | 3.025 | 1,420,000 | 4,212,375 | 2.9665 | 2.975 | 2.950 | 2.975 | 2.900 | 3.025 | 1,420,000 | 2.9665 | 0.85% |
| 1994-10-28 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 2.950 | 314,000 | 914,600 | 2.9127 | 2.950 | 2.900 | 2.950 | 2.900 | 2.950 | 314,000 | 2.9127 | 3.51% |
| 1994-10-27 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 65,000 | 185,875 | 2.8596 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 65,000 | 2.8596 | 0.00% |
| 1994-10-26 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 150,000 | 424,100 | 2.8273 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 150,000 | 2.8273 | -1.72% |
| 1994-10-25 | 0 | 2.900 | 2.850 | 2.900 | 2.825 | 2.900 | 200,000 | 573,125 | 2.8656 | 2.900 | 2.850 | 2.900 | 2.825 | 2.900 | 200,000 | 2.8656 | 0.87% |
| 1994-10-24 | 0 | 2.875 | 2.825 | 2.900 | 2.875 | 2.875 | 20,000 | 57,500 | 2.8750 | 2.875 | 2.825 | 2.900 | 2.875 | 2.875 | 20,000 | 2.8750 | -0.86% |
| 1994-10-21 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 2.900 | 2.800 | 2.900 | - | - | 0 | - | 0.00% |
| 1994-10-20 | 0 | 2.900 | 2.875 | 2.925 | 2.900 | 2.900 | 15,000 | 43,500 | 2.9000 | 2.900 | 2.875 | 2.925 | 2.900 | 2.900 | 15,000 | 2.9000 | 0.00% |
| 1994-10-19 | 0 | 2.900 | 2.900 | 2.975 | 2.900 | 2.975 | 52,000 | 154,550 | 2.9721 | 2.900 | 2.900 | 2.975 | 2.900 | 2.975 | 52,000 | 2.9721 | -2.52% |
| 1994-10-18 | 0 | 2.975 | 2.900 | 2.975 | 2.975 | 2.975 | 230,000 | 684,250 | 2.9750 | 2.975 | 2.900 | 2.975 | 2.975 | 2.975 | 230,000 | 2.9750 | -1.65% |
| 1994-10-17 | 0 | 3.025 | 3.000 | 3.050 | 2.975 | 3.025 | 220,000 | 661,850 | 3.0084 | 3.025 | 3.000 | 3.050 | 2.975 | 3.025 | 220,000 | 3.0084 | 0.00% |
| 1994-10-14 | 0 | 3.025 | 2.950 | 3.050 | 2.975 | 3.100 | 403,000 | 1,218,300 | 3.0231 | 3.025 | 2.950 | 3.050 | 2.975 | 3.100 | 403,000 | 3.0231 | 1.68% |
| 1994-10-12 | 0 | 2.975 | 2.975 | 3.000 | 2.825 | 3.000 | 319,000 | 937,725 | 2.9396 | 2.975 | 2.975 | 3.000 | 2.825 | 3.000 | 319,000 | 2.9396 | 5.31% |
| 1994-10-11 | 0 | 2.825 | 2.725 | 2.825 | 2.775 | 2.825 | 20,000 | 56,250 | 2.8125 | 2.825 | 2.725 | 2.825 | 2.775 | 2.825 | 20,000 | 2.8125 | 6.60% |
| 1994-10-10 | 0 | 2.650 | 2.650 | - | 2.600 | 2.650 | 47,000 | 123,050 | 2.6181 | 2.650 | 2.650 | - | 2.600 | 2.650 | 47,000 | 2.6181 | 0.00% |
| 1994-10-07 | 0 | 2.650 | 2.625 | - | - | - | 0 | 0 | - | 2.650 | 2.625 | - | - | - | 0 | - | 0.00% |
| 1994-10-06 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.750 | 55,000 | 148,500 | 2.7000 | 2.650 | 2.650 | 2.750 | 2.650 | 2.750 | 55,000 | 2.7000 | -7.02% |
| 1994-10-05 | 0 | 2.850 | - | 2.950 | 2.850 | 2.850 | 10,000 | 28,500 | 2.8500 | 2.850 | - | 2.950 | 2.850 | 2.850 | 10,000 | 2.8500 | -3.39% |
| 1994-10-04 | 0 | 2.950 | 2.850 | 3.000 | 2.950 | 3.000 | 30,000 | 89,000 | 2.9667 | 2.950 | 2.850 | 3.000 | 2.950 | 3.000 | 30,000 | 2.9667 | -1.67% |
| 1994-10-03 | 0 | 3.000 | 2.975 | - | 3.000 | 3.000 | 40,000 | 120,000 | 3.0000 | 3.000 | 2.975 | - | 3.000 | 3.000 | 40,000 | 3.0000 | 1.01% |
| 1994-09-30 | 0 | 2.970 | - | 2.970 | - | - | 0 | 0 | - | 2.970 | - | 2.970 | - | - | 0 | - | 0.00% |
| 1994-09-29 | 0 | 2.970 | 2.970 | - | 2.950 | 2.970 | 98,000 | 290,660 | 2.9659 | 2.970 | 2.970 | - | 2.950 | 2.970 | 98,000 | 2.9659 | 1.37% |
| 1994-09-28 | 0 | 2.930 | 2.900 | 3.050 | 2.930 | 3.150 | 38,000 | 114,820 | 3.0216 | 2.930 | 2.900 | 3.050 | 2.930 | 3.150 | 38,000 | 3.0216 | -7.86% |
| 1994-09-27 | 0 | 3.180 | - | 3.180 | 3.100 | 3.350 | 267,000 | 872,140 | 3.2664 | 3.180 | - | 3.180 | 3.100 | 3.350 | 267,000 | 3.2664 | -5.07% |
| 1994-09-26 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 70,800 | 237,060 | 3.3483 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 70,800 | 3.3483 | 0.00% |
| 1994-09-23 | 0 | 3.350 | 3.340 | 3.430 | 3.350 | 3.430 | 124,000 | 415,480 | 3.3506 | 3.350 | 3.340 | 3.430 | 3.350 | 3.430 | 124,000 | 3.3506 | -2.33% |
| 1994-09-22 | 0 | 3.430 | - | 3.430 | - | - | 0 | 0 | - | 3.430 | - | 3.430 | - | - | 0 | - | 0.00% |
| 1994-09-20 | 0 | 3.430 | - | 3.470 | - | - | 0 | 0 | - | 3.430 | - | 3.470 | - | - | 0 | - | 0.00% |
| 1994-09-19 | 0 | 3.430 | - | 3.430 | - | - | 0 | 0 | - | 3.430 | - | 3.430 | - | - | 0 | - | 0.00% |
| 1994-09-16 | 0 | 3.430 | - | 3.430 | - | - | 0 | 0 | - | 3.430 | - | 3.430 | - | - | 0 | - | 0.00% |
| 1994-09-15 | 0 | 3.430 | - | 3.450 | - | - | 0 | 0 | - | 3.430 | - | 3.450 | - | - | 0 | - | 0.00% |
| 1994-09-14 | 0 | 3.430 | 3.360 | 3.450 | 3.350 | 3.430 | 165,000 | 555,950 | 3.3694 | 3.430 | 3.360 | 3.450 | 3.350 | 3.430 | 165,000 | 3.3694 | 2.08% |
| 1994-09-13 | 0 | 3.360 | 3.350 | 3.360 | 3.350 | 3.360 | 88,000 | 295,200 | 3.3545 | 3.360 | 3.350 | 3.360 | 3.350 | 3.360 | 88,000 | 3.3545 | 0.00% |
| 1994-09-12 | 0 | 3.360 | - | 3.470 | 3.360 | 3.480 | 85,000 | 290,200 | 3.4141 | 3.360 | - | 3.470 | 3.360 | 3.480 | 85,000 | 3.4141 | -4.82% |
| 1994-09-09 | 0 | 3.530 | 3.520 | 3.530 | 3.520 | 3.530 | 158,000 | 557,470 | 3.5283 | 3.530 | 3.520 | 3.530 | 3.520 | 3.530 | 158,000 | 3.5283 | 0.28% |
| 1994-09-08 | 0 | 3.520 | 3.520 | 3.540 | 3.520 | 3.520 | 55,000 | 193,600 | 3.5200 | 3.520 | 3.520 | 3.540 | 3.520 | 3.520 | 55,000 | 3.5200 | 0.00% |
| 1994-09-07 | 0 | 3.520 | 3.520 | 3.540 | 3.520 | 3.520 | 54,000 | 190,080 | 3.5200 | 3.520 | 3.520 | 3.540 | 3.520 | 3.520 | 54,000 | 3.5200 | 0.00% |
| 1994-09-06 | 0 | 3.520 | 3.520 | 3.540 | 3.500 | 3.520 | 117,000 | 411,320 | 3.5156 | 3.520 | 3.520 | 3.540 | 3.500 | 3.520 | 117,000 | 3.5156 | 0.57% |
| 1994-09-05 | 0 | 3.500 | 3.500 | 3.510 | 3.490 | 3.510 | 141,000 | 493,490 | 3.4999 | 3.500 | 3.500 | 3.510 | 3.490 | 3.510 | 141,000 | 3.4999 | -0.28% |
| 1994-09-02 | 0 | 3.510 | 3.510 | 3.520 | 3.500 | 3.530 | 264,000 | 925,240 | 3.5047 | 3.510 | 3.510 | 3.520 | 3.500 | 3.530 | 264,000 | 3.5047 | -0.28% |
| 1994-09-01 | 0 | 3.520 | 3.510 | 3.540 | 3.510 | 3.520 | 160,000 | 562,500 | 3.5156 | 3.520 | 3.510 | 3.540 | 3.510 | 3.520 | 160,000 | 3.5156 | 0.00% |
| 1994-08-31 | 0 | 3.520 | 3.520 | 3.540 | 3.510 | 3.520 | 105,000 | 369,300 | 3.5171 | 3.520 | 3.520 | 3.540 | 3.510 | 3.520 | 105,000 | 3.5171 | 0.00% |
| 1994-08-30 | 0 | 3.520 | 3.520 | 3.530 | 3.460 | 3.540 | 296,000 | 1,041,920 | 3.5200 | 3.520 | 3.520 | 3.530 | 3.460 | 3.540 | 296,000 | 3.5200 | 1.73% |
| 1994-08-26 | 0 | 3.460 | 3.500 | 3.510 | 3.400 | 3.500 | 515,000 | 1,786,550 | 3.4690 | 3.460 | 3.500 | 3.510 | 3.400 | 3.500 | 515,000 | 3.4690 | 3.28% |
| 1994-08-25 | 0 | 3.350 | 3.350 | 3.380 | 3.350 | 3.390 | 420,000 | 1,416,450 | 3.3725 | 3.350 | 3.350 | 3.380 | 3.350 | 3.390 | 420,000 | 3.3725 | -0.59% |
| 1994-08-24 | 0 | 3.370 | 3.360 | 3.380 | 3.330 | 3.370 | 107,000 | 358,630 | 3.3517 | 3.370 | 3.360 | 3.380 | 3.330 | 3.370 | 107,000 | 3.3517 | 0.60% |
| 1994-08-23 | 0 | 3.350 | 3.350 | 3.370 | 3.320 | 3.350 | 214,000 | 714,120 | 3.3370 | 3.350 | 3.350 | 3.370 | 3.320 | 3.350 | 214,000 | 3.3370 | 0.00% |
| 1994-08-22 | 0 | 3.350 | 3.350 | 3.390 | 3.340 | 3.360 | 139,000 | 465,760 | 3.3508 | 3.350 | 3.350 | 3.390 | 3.340 | 3.360 | 139,000 | 3.3508 | -0.30% |
| 1994-08-19 | 0 | 3.360 | 3.360 | 3.390 | 3.360 | 3.400 | 46,000 | 155,000 | 3.3696 | 3.360 | 3.360 | 3.390 | 3.360 | 3.400 | 46,000 | 3.3696 | -0.59% |
| 1994-08-18 | 0 | 3.380 | 3.360 | 3.380 | 3.380 | 3.400 | 159,000 | 538,480 | 3.3867 | 3.380 | 3.360 | 3.380 | 3.380 | 3.400 | 159,000 | 3.3867 | -0.29% |
| 1994-08-17 | 0 | 3.390 | 3.380 | 3.390 | 3.370 | 3.410 | 220,000 | 746,060 | 3.3912 | 3.390 | 3.380 | 3.390 | 3.370 | 3.410 | 220,000 | 3.3912 | 0.59% |
| 1994-08-16 | 0 | 3.370 | 3.370 | 3.390 | 3.360 | 3.390 | 125,000 | 422,440 | 3.3795 | 3.370 | 3.370 | 3.390 | 3.360 | 3.390 | 125,000 | 3.3795 | 0.00% |
| 1994-08-15 | 0 | 3.370 | 3.370 | 3.400 | 3.310 | 3.400 | 176,000 | 593,840 | 3.3741 | 3.370 | 3.370 | 3.400 | 3.310 | 3.400 | 176,000 | 3.3741 | 2.12% |
| 1994-08-12 | 0 | 3.300 | 3.290 | 3.320 | 3.300 | 3.300 | 8,000 | 26,400 | 3.3000 | 3.300 | 3.290 | 3.320 | 3.300 | 3.300 | 8,000 | 3.3000 | 1.23% |
| 1994-08-11 | 0 | 3.260 | 3.260 | 3.320 | 3.240 | 3.300 | 60,000 | 196,400 | 3.2733 | 3.260 | 3.260 | 3.320 | 3.240 | 3.300 | 60,000 | 3.2733 | -1.21% |
| 1994-08-10 | 0 | 3.300 | 3.300 | 3.350 | 3.270 | 3.270 | 10,000 | 32,700 | 3.2700 | 3.300 | 3.300 | 3.350 | 3.270 | 3.270 | 10,000 | 3.2700 | 2.48% |
| 1994-08-09 | 0 | 3.220 | 3.220 | - | 3.210 | 3.210 | 38,000 | 121,980 | 3.2100 | 3.220 | 3.220 | - | 3.210 | 3.210 | 38,000 | 3.2100 | 0.31% |
| 1994-08-08 | 0 | 3.210 | 3.210 | - | 3.200 | 3.210 | 26,000 | 83,400 | 3.2077 | 3.210 | 3.210 | - | 3.200 | 3.210 | 26,000 | 3.2077 | 0.31% |
| 1994-08-05 | 0 | 3.200 | 3.180 | - | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 3.200 | 3.180 | - | 3.200 | 3.200 | 10,000 | 3.2000 | -1.23% |
| 1994-08-04 | 0 | 3.240 | 3.200 | - | 3.240 | 3.240 | 10,000 | 32,400 | 3.2400 | 3.240 | 3.200 | - | 3.240 | 3.240 | 10,000 | 3.2400 | 0.00% |
| 1994-08-03 | 0 | 3.240 | 3.200 | 3.300 | 3.240 | 3.330 | 152,000 | 499,200 | 3.2842 | 3.240 | 3.200 | 3.300 | 3.240 | 3.330 | 152,000 | 3.2842 | -0.61% |
| 1994-08-02 | 0 | 3.260 | 3.260 | 3.290 | 3.250 | 3.290 | 167,000 | 546,140 | 3.2703 | 3.260 | 3.260 | 3.290 | 3.250 | 3.290 | 167,000 | 3.2703 | -0.91% |
| 1994-08-01 | 0 | 3.290 | 3.290 | 3.300 | 3.290 | 3.320 | 195,000 | 643,850 | 3.3018 | 3.290 | 3.290 | 3.300 | 3.290 | 3.320 | 195,000 | 3.3018 | -0.90% |
| 1994-07-29 | 0 | 3.320 | - | 3.320 | 3.320 | 3.350 | 120,000 | 400,240 | 3.3353 | 3.320 | - | 3.320 | 3.320 | 3.350 | 120,000 | 3.3353 | 0.61% |
| 1994-07-28 | 0 | 3.300 | 3.300 | 3.340 | 3.290 | 3.340 | 396,000 | 1,310,030 | 3.3082 | 3.300 | 3.300 | 3.340 | 3.290 | 3.340 | 396,000 | 3.3082 | -0.90% |
| 1994-07-27 | 0 | 3.330 | 3.230 | 3.330 | 3.190 | 3.330 | 706,000 | 2,289,500 | 3.2429 | 3.330 | 3.230 | 3.330 | 3.190 | 3.330 | 706,000 | 3.2429 | 5.05% |
| 1994-07-26 | 0 | 3.170 | 3.140 | 3.180 | 3.110 | 3.180 | 105,000 | 329,200 | 3.1352 | 3.170 | 3.140 | 3.180 | 3.110 | 3.180 | 105,000 | 3.1352 | -0.94% |
| 1994-07-25 | 0 | 3.200 | 3.190 | 3.230 | 3.190 | 3.200 | 28,000 | 89,550 | 3.1982 | 3.200 | 3.190 | 3.230 | 3.190 | 3.200 | 28,000 | 3.1982 | -0.93% |
| 1994-07-22 | 0 | 3.230 | 3.230 | 3.250 | 3.230 | 3.380 | 86,500 | 288,950 | 3.3405 | 3.230 | 3.230 | 3.250 | 3.230 | 3.380 | 86,500 | 3.3405 | -3.29% |
| 1994-07-21 | 0 | 3.340 | - | 3.350 | 3.340 | 3.340 | 10,000 | 33,400 | 3.3400 | 3.340 | - | 3.350 | 3.340 | 3.340 | 10,000 | 3.3400 | 0.00% |
| 1994-07-20 | 0 | 3.340 | - | 3.370 | 3.340 | 3.340 | 10,000 | 33,400 | 3.3400 | 3.340 | - | 3.370 | 3.340 | 3.340 | 10,000 | 3.3400 | -1.76% |
| 1994-07-19 | 0 | 3.400 | 3.380 | 3.400 | 3.330 | 3.440 | 659,000 | 2,239,180 | 3.3978 | 3.400 | 3.380 | 3.400 | 3.330 | 3.440 | 659,000 | 3.3978 | 2.10% |
| 1994-07-18 | 0 | 3.330 | 3.330 | 3.350 | 3.300 | 3.380 | 538,000 | 1,786,010 | 3.3197 | 3.330 | 3.330 | 3.350 | 3.300 | 3.380 | 538,000 | 3.3197 | 1.22% |
| 1994-07-15 | 0 | 3.290 | 3.280 | 3.290 | 3.200 | 3.290 | 577,000 | 1,871,590 | 3.2437 | 3.290 | 3.280 | 3.290 | 3.200 | 3.290 | 577,000 | 3.2437 | 3.46% |
| 1994-07-14 | 0 | 3.180 | 3.160 | 3.200 | 3.170 | 3.200 | 70,000 | 223,500 | 3.1929 | 3.180 | 3.160 | 3.200 | 3.170 | 3.200 | 70,000 | 3.1929 | -0.62% |
| 1994-07-13 | 0 | 3.200 | 3.180 | 3.230 | 3.180 | 3.300 | 97,000 | 314,860 | 3.2460 | 3.200 | 3.180 | 3.230 | 3.180 | 3.300 | 97,000 | 3.2460 | -3.03% |
| 1994-07-12 | 0 | 3.300 | - | 3.300 | 3.300 | 3.350 | 203,000 | 673,430 | 3.3174 | 3.300 | - | 3.300 | 3.300 | 3.350 | 203,000 | 3.3174 | 0.00% |
| 1994-07-11 | 0 | 3.300 | 3.250 | 3.300 | 3.220 | 3.300 | 138,000 | 448,970 | 3.2534 | 3.300 | 3.250 | 3.300 | 3.220 | 3.300 | 138,000 | 3.2534 | 1.85% |
| 1994-07-08 | 0 | 3.240 | 3.180 | 3.240 | 3.140 | 3.240 | 158,000 | 502,150 | 3.1782 | 3.240 | 3.180 | 3.240 | 3.140 | 3.240 | 158,000 | 3.1782 | 4.52% |
| 1994-07-07 | 0 | 3.100 | 3.080 | - | 3.010 | 3.100 | 173,000 | 529,850 | 3.0627 | 3.100 | 3.080 | - | 3.010 | 3.100 | 173,000 | 3.0627 | 1.31% |
| 1994-07-06 | 0 | 3.060 | 3.050 | 3.100 | 3.000 | 3.060 | 261,000 | 793,150 | 3.0389 | 3.060 | 3.050 | 3.100 | 3.000 | 3.060 | 261,000 | 3.0389 | 0.00% |
| 1994-07-05 | 0 | 3.060 | 3.060 | 3.100 | 3.060 | 3.100 | 60,000 | 184,000 | 3.0667 | 3.060 | 3.060 | 3.100 | 3.060 | 3.100 | 60,000 | 3.0667 | 0.00% |
| 1994-07-04 | 0 | 3.060 | 3.060 | 3.100 | 3.020 | 3.060 | 100,000 | 305,960 | 3.0596 | 3.060 | 3.060 | 3.100 | 3.020 | 3.060 | 100,000 | 3.0596 | 0.00% |
| 1994-07-01 | 0 | 3.060 | 3.030 | 3.040 | 3.020 | 3.070 | 199,000 | 607,490 | 3.0527 | 3.060 | 3.030 | 3.040 | 3.020 | 3.070 | 199,000 | 3.0527 | -0.49% |
| 1994-06-30 | 0 | 3.075 | 3.050 | 3.100 | 3.075 | 3.200 | 501,000 | 1,571,925 | 3.1376 | 3.075 | 3.050 | 3.100 | 3.075 | 3.200 | 501,000 | 3.1376 | -0.81% |
| 1994-06-29 | 0 | 3.100 | 3.075 | 3.150 | 2.975 | 3.100 | 289,000 | 877,250 | 3.0355 | 3.100 | 3.075 | 3.150 | 2.975 | 3.100 | 289,000 | 3.0355 | 0.00% |
| 1994-06-28 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.175 | 88,000 | 276,300 | 3.1398 | 3.100 | 3.050 | 3.100 | 3.100 | 3.175 | 88,000 | 3.1398 | -4.62% |
| 1994-06-27 | 0 | 3.250 | 3.250 | 3.300 | 3.175 | 3.275 | 106,000 | 343,600 | 3.2415 | 3.250 | 3.250 | 3.300 | 3.175 | 3.275 | 106,000 | 3.2415 | -2.99% |
| 1994-06-24 | 0 | 3.350 | 3.325 | 3.350 | 3.325 | 3.400 | 649,000 | 2,187,925 | 3.3712 | 3.350 | 3.325 | 3.350 | 3.325 | 3.400 | 649,000 | 3.3712 | 0.75% |
| 1994-06-23 | 0 | 3.325 | 3.300 | 3.350 | 3.300 | 3.375 | 536,000 | 1,797,150 | 3.3529 | 3.325 | 3.300 | 3.350 | 3.300 | 3.375 | 536,000 | 3.3529 | 1.53% |
| 1994-06-22 | 0 | 3.275 | 3.250 | 3.300 | 3.200 | 3.325 | 258,000 | 844,350 | 3.2727 | 3.275 | 3.250 | 3.300 | 3.200 | 3.325 | 258,000 | 3.2727 | 1.55% |
| 1994-06-21 | 0 | 3.225 | 3.200 | 3.275 | 3.200 | 3.250 | 92,000 | 296,650 | 3.2245 | 3.225 | 3.200 | 3.275 | 3.200 | 3.250 | 92,000 | 3.2245 | 1.57% |
| 1994-06-20 | 0 | 3.175 | 3.125 | 3.250 | 3.125 | 3.225 | 66,000 | 210,350 | 3.1871 | 3.175 | 3.125 | 3.250 | 3.125 | 3.225 | 66,000 | 3.1871 | -2.31% |
| 1994-06-17 | 0 | 3.250 | 3.225 | 3.300 | 3.200 | 3.250 | 187,000 | 603,150 | 3.2254 | 3.250 | 3.225 | 3.300 | 3.200 | 3.250 | 187,000 | 3.2254 | 1.56% |
| 1994-06-16 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.425 | 627,000 | 2,082,800 | 3.3219 | 3.200 | 3.200 | 3.250 | 3.200 | 3.425 | 627,000 | 3.3219 | -0.78% |
| 1994-06-15 | 0 | 3.225 | 3.200 | 3.225 | 3.125 | 3.250 | 195,000 | 621,300 | 3.1862 | 3.225 | 3.200 | 3.225 | 3.125 | 3.250 | 195,000 | 3.1862 | 5.74% |
| 1994-06-10 | 0 | 3.050 | 3.050 | 3.175 | 3.000 | 3.075 | 320,000 | 973,500 | 3.0422 | 3.050 | 3.050 | 3.175 | 3.000 | 3.075 | 320,000 | 3.0422 | -0.81% |
| 1994-06-09 | 0 | 3.075 | 3.075 | 3.175 | 3.050 | 3.175 | 216,000 | 675,800 | 3.1287 | 3.075 | 3.075 | 3.175 | 3.050 | 3.175 | 216,000 | 3.1287 | -0.81% |
| 1994-06-08 | 0 | 3.100 | 3.100 | 3.125 | 3.025 | 3.100 | 136,910 | 420,394 | 3.0706 | 3.100 | 3.100 | 3.125 | 3.025 | 3.100 | 136,910 | 3.0706 | 1.64% |
| 1994-06-07 | 0 | 3.050 | 3.050 | 3.150 | 3.050 | 3.150 | 282,000 | 876,950 | 3.1098 | 3.050 | 3.050 | 3.150 | 3.050 | 3.150 | 282,000 | 3.1098 | -3.17% |
| 1994-06-06 | 0 | 3.150 | 3.125 | 3.175 | 3.100 | 3.150 | 160,000 | 500,000 | 3.1250 | 3.150 | 3.125 | 3.175 | 3.100 | 3.150 | 160,000 | 3.1250 | 1.61% |
| 1994-06-03 | 0 | 3.100 | 3.075 | 3.150 | 3.050 | 3.100 | 229,000 | 706,900 | 3.0869 | 3.100 | 3.075 | 3.150 | 3.050 | 3.100 | 229,000 | 3.0869 | 1.64% |
| 1994-06-02 | 0 | 3.050 | 3.025 | 3.050 | 3.000 | 3.100 | 98,000 | 299,150 | 3.0526 | 3.050 | 3.025 | 3.050 | 3.000 | 3.100 | 98,000 | 3.0526 | -3.94% |
| 1994-06-01 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.200 | 282,000 | 897,850 | 3.1839 | 3.175 | 3.150 | 3.200 | 3.175 | 3.200 | 282,000 | 3.1839 | 0.00% |
| 1994-05-31 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.250 | 102,000 | 327,150 | 3.2074 | 3.175 | 3.175 | 3.200 | 3.175 | 3.250 | 102,000 | 3.2074 | -3.79% |
| 1994-05-30 | 0 | 3.300 | 3.225 | 3.300 | 3.225 | 3.350 | 48,000 | 158,425 | 3.3005 | 3.300 | 3.225 | 3.300 | 3.225 | 3.350 | 48,000 | 3.3005 | -1.49% |
| 1994-05-27 | 0 | 3.350 | 3.325 | 3.400 | 3.300 | 3.350 | 652,000 | 2,169,450 | 3.3274 | 3.350 | 3.325 | 3.400 | 3.300 | 3.350 | 652,000 | 3.3274 | -0.74% |
| 1994-05-26 | 0 | 3.375 | 3.400 | 3.425 | 3.350 | 3.425 | 911,000 | 3,081,625 | 3.3827 | 3.375 | 3.400 | 3.425 | 3.350 | 3.425 | 911,000 | 3.3827 | -1.46% |
| 1994-05-25 | 0 | 3.425 | 3.400 | 3.425 | 3.350 | 3.550 | 1,297,000 | 4,450,975 | 3.4317 | 3.425 | 3.400 | 3.425 | 3.350 | 3.550 | 1,297,000 | 3.4317 | 3.79% |
| 1994-05-24 | 0 | 3.300 | 3.250 | 3.375 | 3.100 | 3.300 | 397,000 | 1,277,800 | 3.2186 | 3.300 | 3.250 | 3.375 | 3.100 | 3.300 | 397,000 | 3.2186 | 0.76% |
| 1994-05-23 | 0 | 3.275 | 3.275 | 3.300 | 3.250 | 3.425 | 1,098,998 | 3,669,594 | 3.3390 | 3.275 | 3.275 | 3.300 | 3.250 | 3.425 | 1,098,998 | 3.3390 | 0.77% |
| 1994-05-20 | 0 | 3.250 | 3.250 | 3.275 | 3.200 | 3.300 | 2,296,000 | 7,471,675 | 3.2542 | 3.250 | 3.250 | 3.275 | 3.200 | 3.300 | 2,296,000 | 3.2542 | 1.56% |
| 1994-05-19 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.300 | 1,853,000 | 5,977,600 | 3.2259 | 3.200 | 3.175 | 3.200 | 3.175 | 3.300 | 1,853,000 | 3.2259 | -2.29% |
| 1994-05-18 | 0 | 3.275 | 3.250 | 3.300 | 3.250 | 3.425 | 1,700,000 | 5,707,250 | 3.3572 | 3.275 | 3.250 | 3.300 | 3.250 | 3.425 | 1,700,000 | 3.3572 | 5.65% |
| 1994-05-17 | 0 | 3.100 | 3.075 | 3.150 | 3.100 | 3.225 | 104,000 | 323,775 | 3.1132 | 3.100 | 3.075 | 3.150 | 3.100 | 3.225 | 104,000 | 3.1132 | -3.88% |
| 1994-05-16 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.450 | 233,000 | 771,675 | 3.3119 | 3.225 | 3.200 | 3.225 | 3.200 | 3.450 | 233,000 | 3.3119 | -3.30% |
| 1994-05-13 | 0 | 3.375 | 3.325 | 3.375 | 3.325 | 3.500 | 484,000 | 1,636,225 | 3.3806 | 3.335 | 3.286 | 3.335 | 3.286 | 3.459 | 489,805 | 3.3406 | -0.74% |
| 1994-05-12 | 0 | 3.400 | 3.375 | 3.475 | 3.325 | 3.600 | 471,000 | 1,638,500 | 3.4788 | 3.360 | 3.335 | 3.434 | 3.286 | 3.557 | 476,649 | 3.4375 | 0.00% |
| 1994-05-11 | 0 | 3.400 | 3.325 | 3.400 | 3.200 | 3.400 | 432,000 | 1,415,600 | 3.2769 | 3.360 | 3.286 | 3.360 | 3.162 | 3.360 | 437,181 | 3.2380 | 8.80% |
| 1994-05-10 | 0 | 3.125 | 3.125 | 3.150 | 3.025 | 3.125 | 192,000 | 593,250 | 3.0898 | 3.088 | 3.088 | 3.113 | 2.989 | 3.088 | 194,303 | 3.0532 | 3.31% |
| 1994-05-09 | 0 | 3.025 | 3.000 | 3.050 | 2.925 | 3.050 | 238,000 | 710,550 | 2.9855 | 2.989 | 2.964 | 3.014 | 2.890 | 3.014 | 240,855 | 2.9501 | 0.00% |
| 1994-05-06 | 0 | 3.025 | 3.025 | 3.100 | 2.875 | 3.100 | 1,189,000 | 3,590,625 | 3.0199 | 2.989 | 2.989 | 3.063 | 2.841 | 3.063 | 1,203,261 | 2.9841 | 12.04% |
| 1994-05-05 | 0 | 2.700 | 2.650 | - | 2.700 | 2.700 | 1,051,000 | 2,837,700 | 2.7000 | 2.668 | 2.619 | - | 2.668 | 2.668 | 1,063,606 | 2.6680 | -0.92% |
| 1994-05-04 | 0 | 2.725 | 2.725 | 2.750 | 2.625 | 2.725 | 173,000 | 468,625 | 2.7088 | 2.693 | 2.693 | 2.717 | 2.594 | 2.693 | 175,075 | 2.6767 | 4.81% |
| 1994-05-03 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.600 | 159,000 | 406,950 | 2.5594 | 2.569 | 2.569 | 2.619 | 2.520 | 2.569 | 160,907 | 2.5291 | 0.00% |
| 1994-05-02 | 0 | 2.600 | 2.575 | 2.625 | 2.500 | 2.750 | 382,000 | 1,024,775 | 2.6827 | 2.569 | 2.544 | 2.594 | 2.470 | 2.717 | 386,582 | 2.6509 | -5.45% |
| 1994-04-29 | 0 | 2.750 | 2.725 | 2.775 | 2.750 | 2.775 | 960,000 | 2,641,250 | 2.7513 | 2.717 | 2.693 | 2.742 | 2.717 | 2.742 | 971,514 | 2.7187 | 0.00% |
| 1994-04-28 | 0 | 2.750 | 2.700 | 2.750 | 2.750 | 2.775 | 98,000 | 271,550 | 2.7709 | 2.717 | 2.668 | 2.717 | 2.717 | 2.742 | 99,175 | 2.7381 | -0.90% |
| 1994-04-27 | 0 | 2.775 | 2.750 | 2.800 | 2.750 | 2.800 | 66,000 | 183,300 | 2.7773 | 2.742 | 2.717 | 2.767 | 2.717 | 2.767 | 66,792 | 2.7444 | -1.77% |
| 1994-04-26 | 0 | 2.825 | 2.775 | 2.825 | 2.800 | 2.875 | 305,000 | 862,875 | 2.8291 | 2.792 | 2.742 | 2.792 | 2.767 | 2.841 | 308,658 | 2.7956 | -4.24% |
| 1994-04-25 | 0 | 2.950 | 2.875 | 2.950 | 2.950 | 3.000 | 140,000 | 415,900 | 2.9707 | 2.915 | 2.841 | 2.915 | 2.915 | 2.964 | 141,679 | 2.9355 | -3.28% |
| 1994-04-22 | 0 | 3.050 | 2.950 | 3.050 | 2.900 | 3.050 | 136,000 | 407,400 | 2.9956 | 3.014 | 2.915 | 3.014 | 2.866 | 3.014 | 137,631 | 2.9601 | 6.09% |
| 1994-04-21 | 0 | 2.875 | 2.875 | 2.950 | 2.875 | 2.900 | 98,000 | 283,250 | 2.8903 | 2.841 | 2.841 | 2.915 | 2.841 | 2.866 | 99,175 | 2.8561 | 0.00% |
| 1994-04-20 | 0 | 2.875 | 2.875 | - | - | - | 0 | 0 | - | 2.841 | 2.841 | - | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 2.875 | 2.850 | 2.900 | 2.850 | 2.875 | 89,000 | 254,050 | 2.8545 | 2.841 | 2.816 | 2.866 | 2.816 | 2.841 | 90,067 | 2.8207 | 0.88% |
| 1994-04-18 | 0 | 2.850 | 2.850 | 2.950 | 2.850 | 2.875 | 103,000 | 293,925 | 2.8536 | 2.816 | 2.816 | 2.915 | 2.816 | 2.841 | 104,235 | 2.8198 | 0.00% |
| 1994-04-15 | 0 | 2.850 | 2.750 | 2.875 | 2.850 | 2.900 | 117,000 | 336,350 | 2.8748 | 2.816 | 2.717 | 2.841 | 2.816 | 2.866 | 118,403 | 2.8407 | -3.39% |
| 1994-04-14 | 0 | 2.950 | 2.900 | 3.000 | - | - | 0 | 0 | - | 2.915 | 2.866 | 2.964 | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 200,000 | 599,175 | 2.9959 | 2.915 | 2.915 | 2.964 | 2.915 | 2.964 | 202,399 | 2.9604 | 0.00% |
| 1994-04-12 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 2.950 | 10,000 | 29,500 | 2.9500 | 2.915 | 2.915 | 2.964 | 2.915 | 2.915 | 10,120 | 2.9150 | 0.00% |
| 1994-04-11 | 0 | 2.950 | 2.825 | 2.950 | 2.875 | 3.000 | 44,000 | 129,175 | 2.9358 | 2.915 | 2.792 | 2.915 | 2.841 | 2.964 | 44,528 | 2.9010 | 2.61% |
| 1994-04-08 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 20,000 | 57,525 | 2.8763 | 2.841 | 2.841 | 2.866 | 2.841 | 2.866 | 20,240 | 2.8422 | -0.86% |
| 1994-04-07 | 0 | 2.900 | 2.900 | 2.975 | 2.900 | 2.900 | 278,000 | 806,200 | 2.9000 | 2.866 | 2.866 | 2.940 | 2.866 | 2.866 | 281,334 | 2.8656 | 0.00% |
| 1994-04-06 | 0 | 2.900 | 2.875 | 2.900 | 2.850 | 2.900 | 303,000 | 871,625 | 2.8767 | 2.866 | 2.841 | 2.866 | 2.816 | 2.866 | 306,634 | 2.8426 | 0.87% |
| 1994-03-31 | 0 | 2.875 | 2.875 | 3.000 | 2.875 | 2.875 | 30,000 | 86,250 | 2.8750 | 2.841 | 2.841 | 2.964 | 2.841 | 2.841 | 30,360 | 2.8409 | -2.54% |
| 1994-03-30 | 0 | 2.950 | 2.900 | 2.975 | 2.950 | 2.975 | 300,000 | 885,750 | 2.9525 | 2.915 | 2.866 | 2.940 | 2.915 | 2.940 | 303,598 | 2.9175 | 0.85% |
| 1994-03-29 | 0 | 2.925 | 2.900 | 3.000 | 2.850 | 2.925 | 178,000 | 515,150 | 2.8941 | 2.890 | 2.866 | 2.964 | 2.816 | 2.890 | 180,135 | 2.8598 | 1.74% |
| 1994-03-28 | 0 | 2.875 | 2.800 | 2.900 | 2.875 | 3.000 | 323,000 | 956,350 | 2.9608 | 2.841 | 2.767 | 2.866 | 2.841 | 2.964 | 326,874 | 2.9257 | -3.36% |
| 1994-03-25 | 0 | 2.975 | 2.925 | 2.975 | 2.700 | 3.050 | 1,034,000 | 3,010,525 | 2.9115 | 2.940 | 2.890 | 2.940 | 2.668 | 3.014 | 1,046,402 | 2.8770 | 8.18% |
| 1994-03-24 | 0 | 2.750 | 2.750 | 2.775 | 2.725 | 2.800 | 1,015,000 | 2,796,750 | 2.7554 | 2.717 | 2.717 | 2.742 | 2.693 | 2.767 | 1,027,174 | 2.7228 | 0.00% |
| 1994-03-23 | 0 | 2.750 | 2.700 | 2.800 | 2.675 | 2.900 | 651,000 | 1,822,200 | 2.7991 | 2.717 | 2.668 | 2.767 | 2.643 | 2.866 | 658,808 | 2.7659 | -0.90% |
| 1994-03-22 | 0 | 2.775 | 2.700 | 2.775 | 2.700 | 2.800 | 346,000 | 951,725 | 2.7507 | 2.742 | 2.668 | 2.742 | 2.668 | 2.767 | 350,150 | 2.7180 | 2.78% |
| 1994-03-21 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 3.150 | 866,000 | 2,671,100 | 3.0844 | 2.668 | 2.668 | 2.767 | 2.668 | 3.113 | 876,387 | 3.0479 | -14.29% |
| 1994-03-18 | 0 | 3.150 | 3.050 | 3.200 | 3.150 | 3.350 | 11,000 | 35,750 | 3.2500 | 3.113 | 3.014 | 3.162 | 3.113 | 3.310 | 11,132 | 3.2115 | -9.35% |
| 1994-03-17 | 0 | 3.475 | 3.300 | 3.475 | 3.525 | 3.550 | 24,000 | 85,100 | 3.5458 | 3.434 | 3.261 | 3.434 | 3.483 | 3.508 | 24,288 | 3.5038 | -2.11% |
| 1994-03-16 | 0 | 3.550 | 3.525 | 3.550 | 3.550 | 3.550 | 30,000 | 106,500 | 3.5500 | 3.508 | 3.483 | 3.508 | 3.508 | 3.508 | 30,360 | 3.5079 | -0.70% |
| 1994-03-15 | 0 | 3.575 | 3.525 | 3.600 | 3.550 | 3.625 | 146,000 | 524,625 | 3.5933 | 3.533 | 3.483 | 3.557 | 3.508 | 3.582 | 147,751 | 3.5507 | -0.69% |
| 1994-03-14 | 0 | 3.600 | 3.550 | 3.700 | 3.600 | 3.750 | 76,000 | 276,700 | 3.6408 | 3.557 | 3.508 | 3.656 | 3.557 | 3.706 | 76,912 | 3.5976 | -4.00% |
| 1994-03-11 | 0 | 3.750 | 3.725 | 3.800 | 3.750 | 3.800 | 82,000 | 309,900 | 3.7793 | 3.706 | 3.681 | 3.755 | 3.706 | 3.755 | 82,984 | 3.7345 | -3.23% |
| 1994-03-10 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.950 | 134,000 | 522,375 | 3.8983 | 3.829 | 3.829 | 3.854 | 3.829 | 3.903 | 135,607 | 3.8521 | 1.31% |
| 1994-03-09 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.900 | 156,000 | 603,900 | 3.8712 | 3.780 | 3.780 | 3.804 | 3.780 | 3.854 | 157,871 | 3.8253 | -3.16% |
| 1994-03-08 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 4.050 | 215,000 | 853,250 | 3.9686 | 3.903 | 3.903 | 3.928 | 3.903 | 4.002 | 217,579 | 3.9216 | -1.25% |
| 1994-03-07 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.100 | 158,000 | 634,650 | 4.0168 | 3.953 | 3.928 | 3.953 | 3.928 | 4.051 | 159,895 | 3.9692 | 1.27% |
| 1994-03-04 | 0 | 3.950 | 3.900 | 4.000 | 3.850 | 3.950 | 58,000 | 226,125 | 3.8987 | 3.903 | 3.854 | 3.953 | 3.804 | 3.903 | 58,696 | 3.8525 | 4.64% |
| 1994-03-03 | 0 | 3.775 | 3.775 | 3.850 | 3.750 | 3.825 | 215,000 | 814,500 | 3.7884 | 3.730 | 3.730 | 3.804 | 3.706 | 3.780 | 217,579 | 3.7435 | -0.66% |
| 1994-03-02 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.825 | 32,000 | 121,800 | 3.8063 | 3.755 | 3.755 | 3.854 | 3.755 | 3.780 | 32,384 | 3.7611 | -1.94% |
| 1994-03-01 | 0 | 3.875 | 3.725 | 3.900 | 3.875 | 3.875 | 18,000 | 69,750 | 3.8750 | 3.829 | 3.681 | 3.854 | 3.829 | 3.829 | 18,216 | 3.8291 | 1.97% |
| 1994-02-28 | 0 | 3.800 | 3.725 | 3.900 | 3.650 | 3.800 | 48,000 | 178,100 | 3.7104 | 3.755 | 3.681 | 3.854 | 3.607 | 3.755 | 48,576 | 3.6664 | 5.56% |
| 1994-02-25 | 0 | 3.600 | 3.600 | - | 3.425 | 3.700 | 235,000 | 820,750 | 3.4926 | 3.557 | 3.557 | - | 3.384 | 3.656 | 237,819 | 3.4512 | -2.70% |
| 1994-02-24 | 0 | 3.700 | 3.625 | 3.750 | 3.700 | 3.700 | 50,000 | 185,000 | 3.7000 | 3.656 | 3.582 | 3.706 | 3.656 | 3.656 | 50,600 | 3.6561 | -2.63% |
| 1994-02-23 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.800 | 36,000 | 136,800 | 3.8000 | 3.755 | 3.755 | 3.854 | 3.755 | 3.755 | 36,432 | 3.7550 | -5.00% |
| 1994-02-22 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 3.953 | - | 3.953 | - | - | 0 | - | 0.00% |
| 1994-02-21 | 0 | 4.000 | - | 4.050 | 4.000 | 4.000 | 5,000 | 20,000 | 4.0000 | 3.953 | - | 4.002 | 3.953 | 3.953 | 5,060 | 3.9526 | -1.23% |
| 1994-02-18 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.100 | 241,000 | 976,600 | 4.0523 | 4.002 | 4.002 | 4.051 | 4.002 | 4.051 | 243,891 | 4.0043 | -1.22% |
| 1994-02-17 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 26,000 | 106,600 | 4.1000 | 4.051 | 4.051 | 4.101 | 4.051 | 4.051 | 26,312 | 4.0514 | -1.20% |
| 1994-02-16 | 0 | 4.150 | 4.050 | 4.175 | 4.150 | 4.250 | 379,000 | 1,586,450 | 4.1859 | 4.101 | 4.002 | 4.126 | 4.101 | 4.200 | 383,546 | 4.1363 | 0.00% |
| 1994-02-15 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.175 | 271,000 | 1,127,025 | 4.1588 | 4.101 | 4.076 | 4.101 | 4.101 | 4.126 | 274,250 | 4.1095 | -0.60% |
| 1994-02-14 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.250 | 235,000 | 985,075 | 4.1918 | 4.126 | 4.101 | 4.150 | 4.126 | 4.200 | 237,819 | 4.1421 | -1.18% |
| 1994-02-09 | 0 | 4.225 | 4.200 | 4.300 | 4.200 | 4.350 | 1,115,000 | 4,787,125 | 4.2934 | 4.175 | 4.150 | 4.249 | 4.150 | 4.298 | 1,128,373 | 4.2425 | 1.81% |
| 1994-02-08 | 0 | 4.150 | 4.125 | 4.200 | 4.125 | 4.200 | 101,000 | 418,625 | 4.1448 | 4.101 | 4.076 | 4.150 | 4.076 | 4.150 | 102,211 | 4.0957 | 1.22% |
| 1994-02-07 | 0 | 4.100 | - | 4.250 | 4.100 | 4.200 | 113,000 | 469,650 | 4.1562 | 4.051 | - | 4.200 | 4.051 | 4.150 | 114,355 | 4.1069 | -4.09% |
| 1994-02-04 | 0 | 4.275 | 4.225 | 4.250 | 4.225 | 4.300 | 194,000 | 830,850 | 4.2827 | 4.224 | 4.175 | 4.200 | 4.175 | 4.249 | 196,327 | 4.2320 | 0.59% |
| 1994-02-03 | 0 | 4.250 | 4.225 | 4.250 | 4.225 | 4.350 | 337,000 | 1,444,900 | 4.2875 | 4.200 | 4.175 | 4.200 | 4.175 | 4.298 | 341,042 | 4.2367 | 0.00% |
| 1994-02-02 | 0 | 4.250 | 4.200 | 4.250 | 4.175 | 4.350 | 1,363,000 | 5,863,300 | 4.3018 | 4.200 | 4.150 | 4.200 | 4.126 | 4.298 | 1,379,348 | 4.2508 | 2.41% |
| 1994-02-01 | 0 | 4.150 | 4.125 | 4.150 | 4.125 | 4.250 | 639,000 | 2,658,300 | 4.1601 | 4.101 | 4.076 | 4.101 | 4.076 | 4.200 | 646,664 | 4.1108 | -2.35% |
| 1994-01-31 | 0 | 4.250 | 4.175 | 4.300 | 4.150 | 4.250 | 45,000 | 189,000 | 4.2000 | 4.200 | 4.126 | 4.249 | 4.101 | 4.200 | 45,540 | 4.1502 | 1.19% |
| 1994-01-28 | 0 | 4.200 | 4.100 | 4.200 | 4.200 | 4.425 | 308,000 | 1,313,900 | 4.2659 | 4.150 | 4.051 | 4.150 | 4.150 | 4.373 | 311,694 | 4.2154 | -2.33% |
| 1994-01-27 | 0 | 4.300 | 4.225 | - | 4.300 | 4.300 | 35,000 | 150,500 | 4.3000 | 4.249 | 4.175 | - | 4.249 | 4.249 | 35,420 | 4.2490 | 2.38% |
| 1994-01-26 | 0 | 4.200 | 4.200 | 4.350 | 4.200 | 4.200 | 330,000 | 1,386,000 | 4.2000 | 4.150 | 4.150 | 4.298 | 4.150 | 4.150 | 333,958 | 4.1502 | -2.33% |
| 1994-01-25 | 0 | 4.300 | 4.250 | 4.375 | 4.300 | 4.350 | 780,000 | 3,383,850 | 4.3383 | 4.249 | 4.200 | 4.323 | 4.249 | 4.298 | 789,355 | 4.2869 | -1.15% |
| 1994-01-24 | 0 | 4.350 | 4.300 | - | 4.150 | 4.350 | 169,000 | 716,250 | 4.2382 | 4.298 | 4.249 | - | 4.101 | 4.298 | 171,027 | 4.1879 | 1.16% |
| 1994-01-21 | 0 | 4.300 | 4.300 | 4.400 | 4.200 | 4.300 | 270,000 | 1,160,500 | 4.2981 | 4.249 | 4.249 | 4.348 | 4.150 | 4.249 | 273,238 | 4.2472 | 2.38% |
| 1994-01-20 | 0 | 4.200 | 4.175 | 4.200 | 4.175 | 4.200 | 104,000 | 436,050 | 4.1928 | 4.150 | 4.126 | 4.150 | 4.126 | 4.150 | 105,247 | 4.1431 | 0.60% |
| 1994-01-19 | 0 | 4.175 | 4.150 | 4.200 | 4.100 | 4.225 | 693,000 | 2,889,550 | 4.1696 | 4.126 | 4.101 | 4.150 | 4.051 | 4.175 | 701,312 | 4.1202 | 0.00% |
| 1994-01-18 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.350 | 683,000 | 2,892,700 | 4.2353 | 4.126 | 4.101 | 4.126 | 4.126 | 4.298 | 691,192 | 4.1851 | -0.60% |
| 1994-01-17 | 0 | 4.200 | 4.125 | 4.400 | 4.200 | 4.400 | 645,000 | 2,831,100 | 4.3893 | 4.150 | 4.076 | 4.348 | 4.150 | 4.348 | 652,736 | 4.3373 | -5.08% |
| 1994-01-14 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.450 | 106,000 | 470,550 | 4.4392 | 4.373 | 4.348 | 4.373 | 4.348 | 4.397 | 107,271 | 4.3865 | 2.31% |
| 1994-01-13 | 0 | 4.325 | 4.250 | 4.350 | 4.325 | 4.350 | 200,000 | 867,500 | 4.3375 | 4.274 | 4.200 | 4.298 | 4.274 | 4.298 | 202,399 | 4.2861 | -0.57% |
| 1994-01-12 | 0 | 4.350 | 4.300 | - | 4.350 | 4.400 | 338,000 | 1,480,600 | 4.3805 | 4.298 | 4.249 | - | 4.298 | 4.348 | 342,054 | 4.3286 | -2.25% |
| 1994-01-11 | 0 | 4.450 | 4.400 | 4.450 | 4.400 | 4.500 | 96,000 | 427,050 | 4.4484 | 4.397 | 4.348 | 4.397 | 4.348 | 4.447 | 97,151 | 4.3957 | -3.26% |
| 1994-01-10 | 0 | 4.600 | - | 4.600 | 4.600 | 4.600 | 127,000 | 584,200 | 4.6000 | 4.545 | - | 4.545 | 4.545 | 4.545 | 128,523 | 4.5455 | 0.00% |
| 1994-01-07 | 0 | 4.600 | - | 4.650 | 4.650 | 4.650 | 100,000 | 465,000 | 4.6500 | 4.545 | - | 4.595 | 4.595 | 4.595 | 101,199 | 4.5949 | 0.00% |
| 1994-01-06 | 0 | 4.600 | - | 4.700 | 4.600 | 4.700 | 83,000 | 383,750 | 4.6235 | 4.545 | - | 4.644 | 4.545 | 4.644 | 83,996 | 4.5687 | -2.13% |
| 1994-01-05 | 0 | 4.700 | 4.650 | 4.700 | 4.700 | 4.800 | 125,000 | 591,950 | 4.7356 | 4.644 | 4.595 | 4.644 | 4.644 | 4.743 | 126,499 | 4.6795 | -2.08% |
| 1994-01-04 | 0 | 4.800 | 4.700 | 4.850 | 4.700 | 4.900 | 448,000 | 2,166,475 | 4.8359 | 4.743 | 4.644 | 4.793 | 4.644 | 4.842 | 453,373 | 4.7786 | -1.03% |
| 1994-01-03 | 0 | 4.850 | 4.850 | 4.950 | 4.650 | 4.850 | 130,000 | 611,050 | 4.7004 | 4.793 | 4.793 | 4.891 | 4.595 | 4.793 | 131,559 | 4.6447 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy