PALIBURG INTERNATIONAL HOLDINGS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00073 | 1995-08-10 | 1995-08-18 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1995-08-17 | 1 | 4.775 | - | - | - | - | 0 | 0 | - | 4.775 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-16 | 1 | 4.775 | - | - | - | - | 0 | 0 | - | 4.775 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-15 | 1 | 4.775 | - | - | - | - | 0 | 0 | - | 4.775 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-14 | 1 | 4.775 | - | - | - | - | 0 | 0 | - | 4.775 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-11 | 1 | 4.775 | - | - | - | - | 0 | 0 | - | 4.775 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-10 | 0 | 4.775 | 4.750 | 4.800 | 4.675 | 4.875 | 2,576,500 | 12,169,775 | 4.7234 | 4.775 | 4.750 | 4.800 | 4.675 | 4.875 | 2,576,500 | 4.7234 | -1.55% |
| 1995-08-09 | 0 | 4.850 | 4.850 | 4.875 | 4.825 | 4.950 | 1,224,062 | 5,943,337 | 4.8554 | 4.850 | 4.850 | 4.875 | 4.825 | 4.950 | 1,224,062 | 4.8554 | -1.52% |
| 1995-08-08 | 0 | 4.925 | 4.900 | 4.925 | 4.900 | 5.100 | 1,164,248 | 5,835,513 | 5.0123 | 4.925 | 4.900 | 4.925 | 4.900 | 5.100 | 1,164,248 | 5.0123 | -3.43% |
| 1995-08-07 | 0 | 5.100 | 5.050 | 5.100 | 4.950 | 5.100 | 19,742,000 | 99,169,250 | 5.0233 | 5.100 | 5.050 | 5.100 | 4.950 | 5.100 | 19,742,000 | 5.0233 | 2.00% |
| 1995-08-04 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.150 | 2,290,178 | 11,617,622 | 5.0728 | 5.000 | 4.975 | 5.000 | 5.000 | 5.150 | 2,290,178 | 5.0728 | -3.85% |
| 1995-08-03 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.250 | 1,503,072 | 7,825,825 | 5.2066 | 5.200 | 5.150 | 5.200 | 5.150 | 5.250 | 1,503,072 | 5.2066 | 0.97% |
| 1995-08-02 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.250 | 16,468,500 | 84,572,000 | 5.1354 | 5.150 | 5.150 | 5.200 | 5.100 | 5.250 | 16,468,500 | 5.1354 | -0.96% |
| 1995-08-01 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.350 | 1,763,882 | 9,172,866 | 5.2004 | 5.200 | 5.150 | 5.200 | 5.150 | 5.350 | 1,763,882 | 5.2004 | -2.80% |
| 1995-07-31 | 0 | 5.350 | 5.300 | 5.350 | 5.000 | 5.500 | 5,698,106 | 30,650,678 | 5.3791 | 5.350 | 5.300 | 5.350 | 5.000 | 5.500 | 5,698,106 | 5.3791 | 4.90% |
| 1995-07-28 | 1 | 5.100 | - | - | - | - | 0 | 0 | - | 5.100 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-27 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 358,500 | 1,823,650 | 5.0869 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 358,500 | 5.0869 | -0.97% |
| 1995-07-26 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.200 | 932,000 | 4,800,100 | 5.1503 | 5.150 | 5.100 | 5.150 | 5.150 | 5.200 | 932,000 | 5.1503 | 0.98% |
| 1995-07-25 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.200 | 751,742 | 3,863,136 | 5.1389 | 5.100 | 5.050 | 5.150 | 5.050 | 5.200 | 751,742 | 5.1389 | 0.99% |
| 1995-07-24 | 0 | 5.050 | 5.050 | 5.100 | 4.925 | 5.300 | 2,842,292 | 14,896,394 | 5.2410 | 5.050 | 5.050 | 5.100 | 4.925 | 5.300 | 2,842,292 | 5.2410 | 1.51% |
| 1995-07-21 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.050 | 483,718 | 2,421,220 | 5.0054 | 4.975 | 4.975 | 5.000 | 4.975 | 5.050 | 483,718 | 5.0054 | -1.49% |
| 1995-07-20 | 0 | 5.050 | 5.000 | 5.050 | 4.950 | 5.050 | 1,312,193 | 6,531,401 | 4.9775 | 5.050 | 5.000 | 5.050 | 4.950 | 5.050 | 1,312,193 | 4.9775 | 1.00% |
| 1995-07-19 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 684,000 | 3,443,400 | 5.0342 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 684,000 | 5.0342 | -2.91% |
| 1995-07-18 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 623,433 | 3,203,037 | 5.1377 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 623,433 | 5.1377 | 0.98% |
| 1995-07-17 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 490,000 | 2,510,400 | 5.1233 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 490,000 | 5.1233 | -0.97% |
| 1995-07-14 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.200 | 648,000 | 3,338,300 | 5.1517 | 5.150 | 5.100 | 5.150 | 5.150 | 5.200 | 648,000 | 5.1517 | -0.96% |
| 1995-07-13 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.250 | 1,169,965 | 6,098,430 | 5.2125 | 5.200 | 5.150 | 5.250 | 5.150 | 5.250 | 1,169,965 | 5.2125 | 0.97% |
| 1995-07-12 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 1,040,665 | 5,365,346 | 5.1557 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 1,040,665 | 5.1557 | 0.00% |
| 1995-07-11 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 1,175,793 | 6,067,945 | 5.1607 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 1,175,793 | 5.1607 | -0.96% |
| 1995-07-10 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 886,975 | 4,656,249 | 5.2496 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 886,975 | 5.2496 | -1.89% |
| 1995-07-07 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 1,270,270 | 6,753,264 | 5.3164 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 1,270,270 | 5.3164 | 0.00% |
| 1995-07-06 | 0 | 5.300 | 5.300 | 5.350 | 5.150 | 5.400 | 3,847,500 | 20,452,813 | 5.3159 | 5.300 | 5.300 | 5.350 | 5.150 | 5.400 | 3,847,500 | 5.3159 | 1.92% |
| 1995-07-05 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 2,444,660 | 12,862,166 | 5.2613 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 2,444,660 | 5.2613 | 0.00% |
| 1995-07-04 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.350 | 830,231 | 4,339,843 | 5.2273 | 5.200 | 5.150 | 5.200 | 5.200 | 5.350 | 830,231 | 5.2273 | -0.95% |
| 1995-07-03 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.400 | 2,388,500 | 12,765,650 | 5.3446 | 5.250 | 5.200 | 5.250 | 5.200 | 5.400 | 2,388,500 | 5.3446 | -1.87% |
| 1995-06-30 | 0 | 5.350 | 5.300 | 5.350 | 5.250 | 5.400 | 3,843,500 | 20,488,950 | 5.3308 | 5.350 | 5.300 | 5.350 | 5.250 | 5.400 | 3,843,500 | 5.3308 | 1.90% |
| 1995-06-29 | 0 | 5.250 | 5.250 | 5.300 | 5.050 | 5.300 | 3,567,812 | 18,565,129 | 5.2035 | 5.250 | 5.250 | 5.300 | 5.050 | 5.300 | 3,567,812 | 5.2035 | 5.00% |
| 1995-06-28 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.050 | 802,000 | 4,028,700 | 5.0233 | 5.000 | 4.975 | 5.000 | 4.975 | 5.050 | 802,000 | 5.0233 | 0.00% |
| 1995-06-27 | 0 | 5.000 | 5.000 | 5.100 | 4.925 | 5.100 | 1,770,366 | 8,900,357 | 5.0274 | 5.000 | 5.000 | 5.100 | 4.925 | 5.100 | 1,770,366 | 5.0274 | 1.52% |
| 1995-06-26 | 0 | 4.925 | 4.925 | 4.950 | 4.925 | 4.975 | 746,464 | 3,705,177 | 4.9636 | 4.925 | 4.925 | 4.950 | 4.925 | 4.975 | 746,464 | 4.9636 | -1.01% |
| 1995-06-23 | 0 | 4.975 | 4.975 | 5.000 | 4.925 | 4.975 | 848,000 | 4,200,600 | 4.9535 | 4.975 | 4.975 | 5.000 | 4.925 | 4.975 | 848,000 | 4.9535 | 1.02% |
| 1995-06-22 | 0 | 4.925 | 4.900 | 4.925 | 4.875 | 5.000 | 1,105,808 | 5,444,108 | 4.9232 | 4.925 | 4.900 | 4.925 | 4.875 | 5.000 | 1,105,808 | 4.9232 | 0.51% |
| 1995-06-21 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 5.050 | 585,861 | 2,883,430 | 4.9217 | 4.900 | 4.900 | 4.925 | 4.900 | 5.050 | 585,861 | 4.9217 | -0.51% |
| 1995-06-20 | 0 | 4.925 | 4.900 | 4.925 | 4.900 | 5.000 | 1,581,500 | 7,795,963 | 4.9295 | 4.925 | 4.900 | 4.925 | 4.900 | 5.000 | 1,581,500 | 4.9295 | -1.50% |
| 1995-06-16 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.050 | 1,666,000 | 8,322,600 | 4.9956 | 5.000 | 4.975 | 5.000 | 4.975 | 5.050 | 1,666,000 | 4.9956 | 0.00% |
| 1995-06-15 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 796,000 | 4,026,100 | 5.0579 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 796,000 | 5.0579 | -0.99% |
| 1995-06-14 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.150 | 1,344,000 | 6,829,400 | 5.0814 | 5.050 | 5.050 | 5.100 | 5.000 | 5.150 | 1,344,000 | 5.0814 | 1.00% |
| 1995-06-13 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.100 | 1,134,395 | 5,697,028 | 5.0221 | 5.000 | 4.975 | 5.000 | 5.000 | 5.100 | 1,134,395 | 5.0221 | -0.99% |
| 1995-06-12 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.200 | 910,000 | 4,588,300 | 5.0421 | 5.050 | 5.050 | 5.100 | 5.000 | 5.200 | 910,000 | 5.0421 | -2.88% |
| 1995-06-09 | 0 | 5.200 | 5.200 | 5.250 | 5.000 | 5.200 | 1,101,500 | 5,630,825 | 5.1120 | 5.200 | 5.200 | 5.250 | 5.000 | 5.200 | 1,101,500 | 5.1120 | 2.97% |
| 1995-06-08 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.100 | 611,537 | 3,078,181 | 5.0335 | 5.050 | 5.000 | 5.050 | 5.000 | 5.100 | 611,537 | 5.0335 | -1.17% |
| 1995-06-07 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 4,251,875 | 22,233,075 | 5.2290 | 5.110 | 5.110 | 5.159 | 5.110 | 5.159 | 4,326,761 | 5.1385 | 0.00% |
| 1995-06-06 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.350 | 2,467,101 | 12,907,981 | 5.2320 | 5.110 | 5.110 | 5.159 | 5.110 | 5.257 | 2,510,553 | 5.1415 | -0.95% |
| 1995-06-05 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.450 | 7,281,946 | 38,943,891 | 5.3480 | 5.159 | 5.110 | 5.208 | 5.159 | 5.356 | 7,410,199 | 5.2554 | 0.00% |
| 1995-06-01 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 6.050 | 23,815,240 | 135,204,104 | 5.6772 | 5.159 | 5.159 | 5.208 | 5.110 | 5.945 | 24,234,686 | 5.5789 | -0.94% |
| 1995-05-31 | 0 | 5.300 | 5.250 | 5.300 | 5.100 | 5.300 | 5,020,279 | 26,159,015 | 5.2107 | 5.208 | 5.159 | 5.208 | 5.012 | 5.208 | 5,108,699 | 5.1205 | 4.95% |
| 1995-05-30 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.250 | 5,292,253 | 27,226,065 | 5.1445 | 4.963 | 4.913 | 4.963 | 4.913 | 5.159 | 5,385,463 | 5.0555 | -0.98% |
| 1995-05-29 | 0 | 5.100 | 5.100 | 5.150 | 4.800 | 5.150 | 10,475,428 | 52,300,530 | 4.9927 | 5.012 | 5.012 | 5.061 | 4.717 | 5.061 | 10,659,927 | 4.9063 | 5.70% |
| 1995-05-26 | 0 | 4.825 | 4.825 | 4.850 | 4.575 | 4.900 | 10,594,817 | 50,145,953 | 4.7331 | 4.741 | 4.741 | 4.766 | 4.496 | 4.815 | 10,781,418 | 4.6511 | 6.63% |
| 1995-05-25 | 0 | 4.525 | 4.500 | 4.550 | 4.500 | 4.575 | 2,819,187 | 12,748,410 | 4.5220 | 4.447 | 4.422 | 4.471 | 4.422 | 4.496 | 2,868,840 | 4.4438 | 0.56% |
| 1995-05-24 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.525 | 677,500 | 3,049,663 | 4.5013 | 4.422 | 4.398 | 4.422 | 4.422 | 4.447 | 689,432 | 4.4234 | 0.00% |
| 1995-05-23 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.550 | 2,714,648 | 12,233,242 | 4.5064 | 4.422 | 4.398 | 4.422 | 4.398 | 4.471 | 2,762,460 | 4.4284 | 1.12% |
| 1995-05-22 | 0 | 4.450 | 4.425 | 4.450 | 4.400 | 4.450 | 164,000 | 724,700 | 4.4189 | 4.373 | 4.348 | 4.373 | 4.324 | 4.373 | 166,888 | 4.3424 | 2.30% |
| 1995-05-19 | 0 | 4.350 | 4.350 | 4.400 | 4.325 | 4.425 | 3,180,000 | 13,898,900 | 4.3707 | 4.275 | 4.275 | 4.324 | 4.250 | 4.348 | 3,236,008 | 4.2951 | -2.79% |
| 1995-05-18 | 0 | 4.475 | 4.475 | 4.500 | 4.450 | 4.525 | 1,046,500 | 4,680,013 | 4.4721 | 4.398 | 4.398 | 4.422 | 4.373 | 4.447 | 1,064,932 | 4.3947 | -1.10% |
| 1995-05-17 | 0 | 4.525 | 4.500 | 4.550 | 4.450 | 4.550 | 517,000 | 2,334,225 | 4.5149 | 4.447 | 4.422 | 4.471 | 4.373 | 4.471 | 526,106 | 4.4368 | 1.12% |
| 1995-05-16 | 0 | 4.475 | 4.475 | 4.525 | 4.475 | 4.575 | 405,201 | 1,826,637 | 4.5080 | 4.398 | 4.398 | 4.447 | 4.398 | 4.496 | 412,338 | 4.4300 | -0.56% |
| 1995-05-15 | 0 | 4.500 | 4.475 | 4.500 | 4.450 | 4.675 | 2,677,750 | 12,160,825 | 4.5414 | 4.422 | 4.398 | 4.422 | 4.373 | 4.594 | 2,724,912 | 4.4628 | -0.55% |
| 1995-05-12 | 0 | 4.525 | 4.475 | 4.525 | 4.500 | 4.650 | 3,366,614 | 15,378,039 | 4.5678 | 4.447 | 4.398 | 4.447 | 4.422 | 4.570 | 3,425,909 | 4.4887 | -0.55% |
| 1995-05-11 | 0 | 4.550 | 4.525 | 4.550 | 4.525 | 4.600 | 1,382,250 | 6,302,506 | 4.5596 | 4.471 | 4.447 | 4.471 | 4.447 | 4.520 | 1,406,595 | 4.4807 | 1.11% |
| 1995-05-10 | 0 | 4.500 | 4.500 | 4.550 | 4.475 | 4.575 | 702,697 | 3,178,912 | 4.5239 | 4.422 | 4.422 | 4.471 | 4.398 | 4.496 | 715,073 | 4.4456 | 0.00% |
| 1995-05-09 | 0 | 4.500 | 4.450 | 4.500 | 4.375 | 4.500 | 634,000 | 2,820,275 | 4.4484 | 4.422 | 4.373 | 4.422 | 4.299 | 4.422 | 645,166 | 4.3714 | 1.69% |
| 1995-05-08 | 0 | 4.425 | 4.400 | 4.425 | 4.350 | 4.425 | 555,000 | 2,441,850 | 4.3997 | 4.348 | 4.324 | 4.348 | 4.275 | 4.348 | 564,775 | 4.3236 | 1.72% |
| 1995-05-05 | 0 | 4.350 | 4.350 | 4.375 | 4.250 | 4.375 | 384,000 | 1,660,350 | 4.3238 | 4.275 | 4.275 | 4.299 | 4.176 | 4.299 | 390,763 | 4.2490 | 1.16% |
| 1995-05-04 | 0 | 4.300 | 4.275 | 4.325 | 4.250 | 4.325 | 572,250 | 2,456,237 | 4.2922 | 4.226 | 4.201 | 4.250 | 4.176 | 4.250 | 582,329 | 4.2180 | 0.00% |
| 1995-05-03 | 0 | 4.300 | 4.275 | 4.325 | 4.250 | 4.325 | 146,125 | 627,766 | 4.2961 | 4.226 | 4.201 | 4.250 | 4.176 | 4.250 | 148,699 | 4.2217 | 0.58% |
| 1995-05-02 | 0 | 4.275 | 4.275 | 4.300 | 4.150 | 4.300 | 748,500 | 3,147,025 | 4.2044 | 4.201 | 4.201 | 4.226 | 4.078 | 4.226 | 761,683 | 4.1317 | -0.58% |
| 1995-05-01 | 0 | 4.300 | 4.275 | 4.350 | 4.250 | 4.400 | 202,000 | 875,500 | 4.3342 | 4.226 | 4.201 | 4.275 | 4.176 | 4.324 | 205,558 | 4.2591 | -2.27% |
| 1995-04-28 | 0 | 4.400 | 4.375 | 4.425 | 4.275 | 4.425 | 1,860,000 | 8,079,700 | 4.3439 | 4.324 | 4.299 | 4.348 | 4.201 | 4.348 | 1,892,759 | 4.2687 | 1.15% |
| 1995-04-27 | 0 | 4.350 | 4.225 | 4.350 | 4.175 | 4.375 | 1,608,375 | 6,814,828 | 4.2371 | 4.275 | 4.152 | 4.275 | 4.103 | 4.299 | 1,636,703 | 4.1638 | 1.16% |
| 1995-04-26 | 0 | 4.300 | 4.250 | 4.300 | 4.050 | 4.350 | 697,000 | 2,962,950 | 4.2510 | 4.226 | 4.176 | 4.226 | 3.980 | 4.275 | 709,276 | 4.1774 | 0.00% |
| 1995-04-25 | 0 | 4.300 | 4.300 | 4.400 | 4.300 | 4.400 | 560,500 | 2,449,975 | 4.3711 | 4.226 | 4.226 | 4.324 | 4.226 | 4.324 | 570,372 | 4.2954 | -2.27% |
| 1995-04-24 | 0 | 4.400 | 4.400 | 4.425 | 4.350 | 4.400 | 326,000 | 1,431,250 | 4.3903 | 4.324 | 4.324 | 4.348 | 4.275 | 4.324 | 331,742 | 4.3144 | -0.56% |
| 1995-04-21 | 0 | 4.425 | 4.400 | 4.425 | 4.325 | 4.425 | 294,000 | 1,291,250 | 4.3920 | 4.348 | 4.324 | 4.348 | 4.250 | 4.348 | 299,178 | 4.3160 | 0.57% |
| 1995-04-20 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.450 | 193,000 | 849,950 | 4.4039 | 4.324 | 4.324 | 4.348 | 4.324 | 4.373 | 196,399 | 4.3277 | -1.12% |
| 1995-04-19 | 0 | 4.450 | 4.400 | 4.450 | 4.350 | 4.450 | 298,360 | 1,305,121 | 4.3743 | 4.373 | 4.324 | 4.373 | 4.275 | 4.373 | 303,615 | 4.2986 | 1.14% |
| 1995-04-18 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.450 | 736,000 | 3,240,250 | 4.4025 | 4.324 | 4.324 | 4.348 | 4.324 | 4.373 | 748,963 | 4.3263 | 0.00% |
| 1995-04-13 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.475 | 471,250 | 2,090,025 | 4.4351 | 4.324 | 4.324 | 4.373 | 4.324 | 4.398 | 479,550 | 4.3583 | -1.68% |
| 1995-04-12 | 0 | 4.475 | 4.450 | 4.475 | 4.225 | 4.475 | 1,672,250 | 7,252,403 | 4.3369 | 4.398 | 4.373 | 4.398 | 4.152 | 4.398 | 1,701,703 | 4.2619 | 4.68% |
| 1995-04-11 | 0 | 4.275 | 4.250 | 4.275 | 4.275 | 4.350 | 1,243,375 | 5,366,875 | 4.3164 | 4.201 | 4.176 | 4.201 | 4.201 | 4.275 | 1,265,274 | 4.2417 | -3.39% |
| 1995-04-10 | 0 | 4.425 | 4.375 | 4.400 | 4.350 | 4.700 | 1,235,625 | 5,437,375 | 4.4005 | 4.348 | 4.299 | 4.324 | 4.275 | 4.619 | 1,257,387 | 4.3243 | -1.67% |
| 1995-04-07 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.625 | 3,000,041 | 13,673,768 | 4.5579 | 4.422 | 4.422 | 4.447 | 4.422 | 4.545 | 3,052,879 | 4.4790 | 0.00% |
| 1995-04-06 | 0 | 4.500 | 4.475 | 4.500 | 4.450 | 4.725 | 8,410,480 | 38,594,470 | 4.5889 | 4.422 | 4.398 | 4.422 | 4.373 | 4.643 | 8,558,610 | 4.5094 | 2.27% |
| 1995-04-04 | 0 | 4.400 | 4.425 | 4.450 | 4.300 | 4.525 | 2,533,625 | 11,212,919 | 4.4256 | 4.324 | 4.348 | 4.373 | 4.226 | 4.447 | 2,578,249 | 4.3490 | 2.92% |
| 1995-04-03 | 0 | 4.275 | 4.275 | 4.300 | 4.250 | 4.350 | 742,000 | 3,173,300 | 4.2767 | 4.201 | 4.201 | 4.226 | 4.176 | 4.275 | 755,068 | 4.2027 | -1.72% |
| 1995-03-31 | 0 | 4.350 | 4.325 | 4.375 | 4.325 | 4.425 | 1,991,375 | 8,716,100 | 4.3769 | 4.275 | 4.250 | 4.299 | 4.250 | 4.348 | 2,026,448 | 4.3012 | 0.58% |
| 1995-03-30 | 0 | 4.325 | 4.300 | 4.325 | 4.225 | 4.325 | 1,800,750 | 7,700,675 | 4.2764 | 4.250 | 4.226 | 4.250 | 4.152 | 4.250 | 1,832,466 | 4.2024 | 2.98% |
| 1995-03-29 | 0 | 4.200 | 4.175 | 4.225 | 4.025 | 4.200 | 1,720,750 | 7,135,200 | 4.1466 | 4.127 | 4.103 | 4.152 | 3.955 | 4.127 | 1,751,057 | 4.0748 | 3.07% |
| 1995-03-28 | 0 | 4.075 | 4.075 | 4.100 | 3.975 | 4.100 | 1,210,500 | 4,903,625 | 4.0509 | 4.004 | 4.004 | 4.029 | 3.906 | 4.029 | 1,231,820 | 3.9808 | 1.87% |
| 1995-03-27 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.050 | 389,125 | 1,559,181 | 4.0069 | 3.931 | 3.906 | 3.931 | 3.931 | 3.980 | 395,978 | 3.9375 | 1.27% |
| 1995-03-24 | 0 | 3.950 | 3.925 | 3.950 | 3.950 | 3.975 | 190,000 | 753,000 | 3.9632 | 3.882 | 3.857 | 3.882 | 3.882 | 3.906 | 193,346 | 3.8946 | 0.00% |
| 1995-03-23 | 0 | 3.950 | 3.950 | 3.975 | 3.925 | 4.000 | 530,000 | 2,101,100 | 3.9643 | 3.882 | 3.882 | 3.906 | 3.857 | 3.931 | 539,335 | 3.8957 | -1.25% |
| 1995-03-22 | 0 | 4.000 | 3.950 | 4.000 | 3.950 | 4.000 | 356,000 | 1,414,000 | 3.9719 | 3.931 | 3.882 | 3.931 | 3.882 | 3.931 | 362,270 | 3.9032 | 0.00% |
| 1995-03-21 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.100 | 720,125 | 2,897,188 | 4.0232 | 3.931 | 3.906 | 3.931 | 3.906 | 4.029 | 732,808 | 3.9535 | -1.23% |
| 1995-03-20 | 0 | 4.050 | 4.025 | 4.050 | 3.975 | 4.075 | 1,322,000 | 5,331,000 | 4.0325 | 3.980 | 3.955 | 3.980 | 3.906 | 4.004 | 1,345,284 | 3.9627 | 1.25% |
| 1995-03-17 | 0 | 4.000 | 3.975 | 4.000 | 3.925 | 4.000 | 1,460,000 | 5,791,250 | 3.9666 | 3.931 | 3.906 | 3.931 | 3.857 | 3.931 | 1,485,714 | 3.8980 | 2.56% |
| 1995-03-16 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.950 | 594,976 | 2,338,110 | 3.9298 | 3.833 | 3.833 | 3.857 | 3.833 | 3.882 | 605,455 | 3.8617 | -2.50% |
| 1995-03-15 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.050 | 1,175,200 | 4,692,170 | 3.9927 | 3.931 | 3.931 | 3.955 | 3.906 | 3.980 | 1,195,898 | 3.9236 | 1.27% |
| 1995-03-14 | 0 | 3.950 | 3.950 | 3.975 | 3.850 | 3.975 | 2,955,463 | 11,612,034 | 3.9290 | 3.882 | 3.882 | 3.906 | 3.783 | 3.906 | 3,007,516 | 3.8610 | 2.60% |
| 1995-03-13 | 0 | 3.850 | 3.825 | 3.850 | 3.650 | 3.850 | 2,768,500 | 10,473,600 | 3.7831 | 3.783 | 3.759 | 3.783 | 3.587 | 3.783 | 2,817,260 | 3.7177 | 5.48% |
| 1995-03-10 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.700 | 934,000 | 3,428,100 | 3.6703 | 3.587 | 3.587 | 3.611 | 3.587 | 3.636 | 950,450 | 3.6068 | -0.68% |
| 1995-03-09 | 0 | 3.675 | 3.675 | 3.700 | 3.550 | 3.675 | 1,916,000 | 6,942,800 | 3.6236 | 3.611 | 3.611 | 3.636 | 3.489 | 3.611 | 1,949,746 | 3.5609 | 5.00% |
| 1995-03-08 | 0 | 3.500 | 3.500 | 3.525 | 3.450 | 3.525 | 1,123,000 | 3,918,625 | 3.4894 | 3.439 | 3.439 | 3.464 | 3.390 | 3.464 | 1,142,779 | 3.4290 | -2.10% |
| 1995-03-07 | 0 | 3.575 | 3.575 | 3.625 | 3.575 | 3.625 | 599,156 | 2,159,312 | 3.6039 | 3.513 | 3.513 | 3.562 | 3.513 | 3.562 | 609,709 | 3.5415 | -1.38% |
| 1995-03-06 | 0 | 3.625 | 3.575 | 3.625 | 3.600 | 3.675 | 697,375 | 2,534,663 | 3.6346 | 3.562 | 3.513 | 3.562 | 3.538 | 3.611 | 709,658 | 3.5717 | -2.03% |
| 1995-03-03 | 0 | 3.700 | 3.675 | 3.700 | 3.675 | 3.700 | 1,124,000 | 4,142,850 | 3.6858 | 3.636 | 3.611 | 3.636 | 3.611 | 3.636 | 1,143,796 | 3.6220 | -1.33% |
| 1995-03-02 | 0 | 3.750 | 3.725 | 3.750 | 3.725 | 3.850 | 2,022,000 | 7,651,150 | 3.7840 | 3.685 | 3.661 | 3.685 | 3.661 | 3.783 | 2,057,613 | 3.7185 | -3.23% |
| 1995-03-01 | 0 | 3.875 | 3.875 | 3.900 | 3.800 | 3.900 | 914,375 | 3,540,597 | 3.8721 | 3.808 | 3.808 | 3.833 | 3.734 | 3.833 | 930,479 | 3.8051 | -1.27% |
| 1995-02-28 | 0 | 3.925 | 3.925 | 3.950 | 3.850 | 3.950 | 3,000,000 | 11,634,900 | 3.8783 | 3.857 | 3.857 | 3.882 | 3.783 | 3.882 | 3,052,838 | 3.8112 | 2.61% |
| 1995-02-27 | 0 | 3.825 | 3.825 | 3.850 | 3.750 | 3.900 | 928,000 | 3,537,650 | 3.8121 | 3.759 | 3.759 | 3.783 | 3.685 | 3.833 | 944,344 | 3.7461 | -2.55% |
| 1995-02-24 | 0 | 3.925 | 3.900 | 3.950 | 3.875 | 3.950 | 998,000 | 3,907,250 | 3.9151 | 3.857 | 3.833 | 3.882 | 3.808 | 3.882 | 1,015,577 | 3.8473 | 2.61% |
| 1995-02-23 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.925 | 478,173 | 1,846,240 | 3.8610 | 3.759 | 3.759 | 3.783 | 3.759 | 3.857 | 486,595 | 3.7942 | 0.00% |
| 1995-02-22 | 0 | 3.825 | 3.800 | 3.825 | 3.800 | 4.000 | 727,500 | 2,847,988 | 3.9148 | 3.759 | 3.734 | 3.759 | 3.734 | 3.931 | 740,313 | 3.8470 | -2.55% |
| 1995-02-21 | 0 | 3.925 | 3.925 | 3.950 | 3.875 | 4.000 | 692,500 | 2,725,450 | 3.9357 | 3.857 | 3.857 | 3.882 | 3.808 | 3.931 | 704,697 | 3.8676 | 2.61% |
| 1995-02-20 | 0 | 3.825 | 3.800 | 3.825 | 3.800 | 3.900 | 739,500 | 2,818,075 | 3.8108 | 3.759 | 3.734 | 3.759 | 3.734 | 3.833 | 752,524 | 3.7448 | -4.37% |
| 1995-02-17 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.050 | 1,159,158 | 4,625,800 | 3.9907 | 3.931 | 3.906 | 3.931 | 3.882 | 3.980 | 1,179,574 | 3.9216 | -1.84% |
| 1995-02-16 | 0 | 4.075 | 4.050 | 4.075 | 4.000 | 4.125 | 4,918,000 | 19,914,700 | 4.0493 | 4.004 | 3.980 | 4.004 | 3.931 | 4.054 | 5,004,618 | 3.9793 | 3.16% |
| 1995-02-15 | 0 | 3.950 | 3.925 | 3.950 | 3.825 | 3.950 | 1,276,000 | 4,961,900 | 3.8886 | 3.882 | 3.857 | 3.882 | 3.759 | 3.882 | 1,298,474 | 3.8213 | 2.60% |
| 1995-02-14 | 0 | 3.850 | 3.825 | 3.850 | 3.800 | 3.875 | 766,000 | 2,938,200 | 3.8358 | 3.783 | 3.759 | 3.783 | 3.734 | 3.808 | 779,491 | 3.7694 | -1.28% |
| 1995-02-13 | 0 | 3.900 | 3.900 | 3.925 | 3.725 | 3.925 | 1,636,000 | 6,183,850 | 3.7799 | 3.833 | 3.833 | 3.857 | 3.661 | 3.857 | 1,664,814 | 3.7144 | 4.00% |
| 1995-02-10 | 0 | 3.750 | 3.725 | 3.750 | 3.750 | 3.950 | 698,000 | 2,658,250 | 3.8084 | 3.685 | 3.661 | 3.685 | 3.685 | 3.882 | 710,294 | 3.7425 | -2.60% |
| 1995-02-09 | 0 | 3.850 | 3.825 | 3.850 | 3.775 | 3.850 | 1,026,500 | 3,912,525 | 3.8115 | 3.783 | 3.759 | 3.783 | 3.710 | 3.783 | 1,044,579 | 3.7456 | 1.32% |
| 1995-02-08 | 0 | 3.800 | 3.775 | 3.800 | 3.675 | 3.825 | 2,667,678 | 10,074,007 | 3.7763 | 3.734 | 3.710 | 3.734 | 3.611 | 3.759 | 2,714,663 | 3.7110 | 1.33% |
| 1995-02-07 | 0 | 3.750 | 3.750 | 3.775 | 3.725 | 3.875 | 1,218,222 | 4,663,921 | 3.8285 | 3.685 | 3.685 | 3.710 | 3.661 | 3.808 | 1,239,678 | 3.7622 | 0.00% |
| 1995-02-06 | 0 | 3.750 | 3.750 | 3.800 | 3.600 | 3.800 | 1,641,750 | 6,053,475 | 3.6872 | 3.685 | 3.685 | 3.734 | 3.538 | 3.734 | 1,670,665 | 3.6234 | 5.63% |
| 1995-02-03 | 0 | 3.550 | 3.500 | 3.550 | 3.500 | 3.575 | 1,016,000 | 3,577,150 | 3.5208 | 3.489 | 3.439 | 3.489 | 3.439 | 3.513 | 1,033,894 | 3.4599 | 1.43% |
| 1995-01-30 | 0 | 3.500 | 3.500 | 3.550 | 3.400 | 3.500 | 82,000 | 282,800 | 3.4488 | 3.439 | 3.439 | 3.489 | 3.341 | 3.439 | 83,444 | 3.3891 | 1.45% |
| 1995-01-27 | 0 | 3.450 | 3.425 | 3.450 | 3.300 | 3.475 | 1,444,000 | 4,942,650 | 3.4229 | 3.390 | 3.366 | 3.390 | 3.243 | 3.415 | 1,469,432 | 3.3636 | 0.73% |
| 1995-01-26 | 0 | 3.425 | 3.425 | 3.450 | 3.375 | 3.450 | 983,638 | 3,346,824 | 3.4025 | 3.366 | 3.366 | 3.390 | 3.317 | 3.390 | 1,000,962 | 3.3436 | 0.74% |
| 1995-01-25 | 0 | 3.400 | 3.350 | 3.400 | 3.375 | 3.450 | 601,000 | 2,054,000 | 3.4176 | 3.341 | 3.292 | 3.341 | 3.317 | 3.390 | 611,585 | 3.3585 | 1.49% |
| 1995-01-24 | 0 | 3.350 | 3.325 | 3.350 | 3.225 | 3.350 | 1,192,000 | 3,910,550 | 3.2807 | 3.292 | 3.267 | 3.292 | 3.169 | 3.292 | 1,212,994 | 3.2239 | 1.52% |
| 1995-01-23 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.475 | 1,220,655 | 4,038,488 | 3.3085 | 3.243 | 3.218 | 3.243 | 3.194 | 3.415 | 1,242,154 | 3.2512 | -7.04% |
| 1995-01-20 | 0 | 3.550 | 3.500 | 3.575 | 3.425 | 3.575 | 609,000 | 2,107,150 | 3.4600 | 3.489 | 3.439 | 3.513 | 3.366 | 3.513 | 619,726 | 3.4001 | 0.71% |
| 1995-01-19 | 0 | 3.525 | 3.525 | 3.575 | 3.500 | 3.600 | 414,500 | 1,482,250 | 3.5760 | 3.464 | 3.464 | 3.513 | 3.439 | 3.538 | 421,800 | 3.5141 | 0.71% |
| 1995-01-18 | 0 | 3.500 | 3.475 | 3.650 | 3.475 | 3.650 | 487,721 | 1,745,109 | 3.5781 | 3.439 | 3.415 | 3.587 | 3.415 | 3.587 | 496,311 | 3.5162 | -3.45% |
| 1995-01-17 | 0 | 3.625 | 3.500 | 3.575 | 3.525 | 3.650 | 553,500 | 1,982,325 | 3.5814 | 3.562 | 3.439 | 3.513 | 3.464 | 3.587 | 563,249 | 3.5194 | 1.40% |
| 1995-01-16 | 0 | 3.575 | 3.500 | 3.600 | 3.525 | 3.600 | 246,000 | 876,500 | 3.5630 | 3.513 | 3.439 | 3.538 | 3.464 | 3.538 | 250,333 | 3.5013 | 2.14% |
| 1995-01-13 | 0 | 3.500 | 3.450 | 3.500 | 3.350 | 3.500 | 407,500 | 1,403,313 | 3.4437 | 3.439 | 3.390 | 3.439 | 3.292 | 3.439 | 414,677 | 3.3841 | -2.78% |
| 1995-01-12 | 0 | 3.600 | 3.525 | 3.600 | 3.500 | 3.625 | 354,000 | 1,267,100 | 3.5794 | 3.538 | 3.464 | 3.538 | 3.439 | 3.562 | 360,235 | 3.5174 | 0.70% |
| 1995-01-11 | 0 | 3.575 | 3.500 | 3.575 | 3.575 | 3.750 | 1,224,000 | 4,542,600 | 3.7113 | 3.513 | 3.439 | 3.513 | 3.513 | 3.685 | 1,245,558 | 3.6470 | -2.72% |
| 1995-01-10 | 0 | 3.675 | 3.650 | 3.700 | 3.500 | 3.700 | 1,566,000 | 5,685,200 | 3.6304 | 3.611 | 3.587 | 3.636 | 3.439 | 3.636 | 1,593,581 | 3.5676 | 5.00% |
| 1995-01-09 | 0 | 3.500 | 3.475 | 3.500 | 3.400 | 3.525 | 1,054,000 | 3,645,550 | 3.4588 | 3.439 | 3.415 | 3.439 | 3.341 | 3.464 | 1,072,564 | 3.3989 | 1.45% |
| 1995-01-06 | 0 | 3.450 | 3.425 | 3.450 | 3.375 | 3.550 | 969,000 | 3,334,350 | 3.4410 | 3.390 | 3.366 | 3.390 | 3.317 | 3.489 | 986,067 | 3.3815 | -2.13% |
| 1995-01-05 | 0 | 3.525 | 3.475 | 3.525 | 3.475 | 3.700 | 3,510,000 | 12,304,350 | 3.5055 | 3.464 | 3.415 | 3.464 | 3.415 | 3.636 | 3,571,820 | 3.4448 | -5.37% |
| 1995-01-04 | 0 | 3.725 | 3.650 | 3.725 | 3.700 | 3.850 | 1,223,500 | 4,601,425 | 3.7609 | 3.661 | 3.587 | 3.661 | 3.636 | 3.783 | 1,245,049 | 3.6958 | -3.25% |
| 1995-01-03 | 0 | 3.850 | 3.825 | 3.850 | 3.750 | 4.100 | 940,500 | 3,634,400 | 3.8643 | 3.783 | 3.759 | 3.783 | 3.685 | 4.029 | 957,065 | 3.7974 | -9.94% |
| 1994-12-30 | 0 | 4.275 | 4.250 | 4.300 | 4.125 | 4.300 | 2,694,000 | 11,368,400 | 4.2199 | 4.201 | 4.176 | 4.226 | 4.054 | 4.226 | 2,741,448 | 4.1469 | 1.79% |
| 1994-12-29 | 0 | 4.200 | 4.250 | 4.300 | 3.950 | 4.250 | 2,885,000 | 11,749,800 | 4.0727 | 4.127 | 4.176 | 4.226 | 3.882 | 4.176 | 2,935,812 | 4.0022 | 5.00% |
| 1994-12-28 | 0 | 4.000 | 3.950 | 4.000 | 3.900 | 4.025 | 2,943,010 | 11,537,113 | 3.9202 | 3.931 | 3.882 | 3.931 | 3.833 | 3.955 | 2,994,844 | 3.8523 | 1.91% |
| 1994-12-23 | 0 | 3.925 | 3.825 | 3.950 | 3.825 | 3.950 | 4,585,312 | 17,985,548 | 3.9224 | 3.857 | 3.759 | 3.882 | 3.759 | 3.882 | 4,666,071 | 3.8545 | -0.63% |
| 1994-12-22 | 0 | 3.950 | 3.925 | 3.950 | 3.850 | 3.950 | 7,157,000 | 28,211,125 | 3.9418 | 3.882 | 3.857 | 3.882 | 3.783 | 3.882 | 7,283,053 | 3.8735 | 0.64% |
| 1994-12-21 | 0 | 3.925 | 3.900 | 3.925 | 3.800 | 3.925 | 7,976,000 | 31,064,000 | 3.8947 | 3.857 | 3.833 | 3.857 | 3.734 | 3.857 | 8,116,477 | 3.8273 | 0.00% |
| 1994-12-20 | 0 | 3.925 | 3.900 | 3.925 | 3.825 | 3.925 | 62,043,981 | 241,946,498 | 3.8996 | 3.857 | 3.833 | 3.857 | 3.759 | 3.857 | 63,136,732 | 3.8321 | 0.64% |
| 1994-12-19 | 0 | 3.900 | 3.850 | 3.900 | 3.750 | 3.900 | 9,308,000 | 35,405,850 | 3.8038 | 3.833 | 3.783 | 3.833 | 3.685 | 3.833 | 9,471,937 | 3.7380 | 8.33% |
| 1994-12-16 | 0 | 3.600 | 3.600 | 3.625 | 3.375 | 3.600 | 4,865,500 | 17,184,225 | 3.5319 | 3.538 | 3.538 | 3.562 | 3.317 | 3.538 | 4,951,194 | 3.4707 | 4.35% |
| 1994-12-15 | 0 | 3.450 | 3.425 | 3.450 | 3.400 | 3.475 | 2,218,000 | 7,609,750 | 3.4309 | 3.390 | 3.366 | 3.390 | 3.341 | 3.415 | 2,257,065 | 3.3715 | 2.22% |
| 1994-12-14 | 0 | 3.375 | 3.325 | 3.375 | 3.300 | 3.475 | 3,222,250 | 10,934,525 | 3.3934 | 3.317 | 3.267 | 3.317 | 3.243 | 3.415 | 3,279,002 | 3.3347 | 2.27% |
| 1994-12-13 | 0 | 3.300 | 3.300 | 3.325 | 2.950 | 3.350 | 16,655,500 | 45,743,025 | 2.7464 | 3.243 | 3.243 | 3.267 | 2.899 | 3.292 | 16,948,845 | 2.6989 | 10.92% |
| 1994-12-12 | 0 | 2.975 | 2.950 | 2.975 | 2.875 | 2.975 | 2,054,500 | 6,003,488 | 2.9221 | 2.924 | 2.899 | 2.924 | 2.825 | 2.924 | 2,090,685 | 2.8715 | 4.39% |
| 1994-12-09 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.900 | 21,387,250 | 55,954,681 | 2.6163 | 2.801 | 2.776 | 2.801 | 2.752 | 2.850 | 21,763,933 | 2.5710 | -7.32% |
| 1994-12-08 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.275 | 404,000 | 1,277,150 | 3.1613 | 3.022 | 2.997 | 3.022 | 2.997 | 3.218 | 411,115 | 3.1065 | -6.11% |
| 1994-12-07 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.400 | 468,020 | 1,545,062 | 3.3013 | 3.218 | 3.194 | 3.218 | 3.194 | 3.341 | 476,263 | 3.2441 | -1.50% |
| 1994-12-06 | 0 | 3.325 | 3.325 | 3.350 | 3.100 | 3.350 | 766,500 | 2,480,625 | 3.2363 | 3.267 | 3.267 | 3.292 | 3.046 | 3.292 | 780,000 | 3.1803 | 0.76% |
| 1994-12-05 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 630,000 | 2,071,250 | 3.2877 | 3.243 | 3.194 | 3.243 | 3.194 | 3.243 | 641,096 | 3.2308 | 0.00% |
| 1994-12-02 | 0 | 3.300 | 3.225 | 3.325 | 3.200 | 3.500 | 630,500 | 2,065,525 | 3.2760 | 3.243 | 3.169 | 3.267 | 3.145 | 3.439 | 641,605 | 3.2193 | -8.33% |
| 1994-12-01 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.650 | 209,000 | 755,400 | 3.6144 | 3.538 | 3.489 | 3.538 | 3.489 | 3.587 | 212,681 | 3.5518 | -1.37% |
| 1994-11-30 | 0 | 3.650 | 3.625 | 3.700 | 3.600 | 3.725 | 326,000 | 1,187,700 | 3.6433 | 3.587 | 3.562 | 3.636 | 3.538 | 3.661 | 331,742 | 3.5802 | -2.01% |
| 1994-11-29 | 0 | 3.725 | 3.700 | 3.725 | 3.700 | 3.850 | 588,925 | 2,223,305 | 3.7752 | 3.661 | 3.636 | 3.661 | 3.636 | 3.783 | 599,297 | 3.7099 | -1.97% |
| 1994-11-28 | 0 | 3.800 | 3.775 | 3.800 | 3.775 | 4.000 | 869,127 | 3,356,461 | 3.8619 | 3.734 | 3.710 | 3.734 | 3.710 | 3.931 | 884,435 | 3.7950 | -5.59% |
| 1994-11-25 | 0 | 4.025 | 4.000 | 4.025 | 4.025 | 4.050 | 230,500 | 930,250 | 4.0358 | 3.955 | 3.931 | 3.955 | 3.955 | 3.980 | 234,560 | 3.9659 | -0.62% |
| 1994-11-24 | 0 | 4.050 | 4.025 | 4.075 | 4.025 | 4.200 | 932,000 | 3,851,650 | 4.1327 | 3.980 | 3.955 | 4.004 | 3.955 | 4.127 | 948,415 | 4.0611 | -2.41% |
| 1994-11-23 | 0 | 4.150 | 3.975 | 4.300 | 3.950 | 4.150 | 1,398,500 | 5,619,863 | 4.0185 | 4.078 | 3.906 | 4.226 | 3.882 | 4.078 | 1,423,131 | 3.9489 | -3.49% |
| 1994-11-22 | 0 | 4.300 | 4.300 | 4.350 | 4.250 | 4.600 | 1,339,000 | 5,904,550 | 4.4097 | 4.226 | 4.226 | 4.275 | 4.176 | 4.520 | 1,362,583 | 4.3334 | -7.03% |
| 1994-11-21 | 0 | 4.625 | 4.600 | 4.625 | 4.600 | 4.700 | 345,000 | 1,601,950 | 4.6433 | 4.545 | 4.520 | 4.545 | 4.520 | 4.619 | 351,076 | 4.5630 | -1.07% |
| 1994-11-18 | 0 | 4.675 | 4.650 | 4.675 | 4.625 | 4.750 | 3,496,000 | 16,406,100 | 4.6928 | 4.594 | 4.570 | 4.594 | 4.545 | 4.668 | 3,557,573 | 4.6116 | 0.00% |
| 1994-11-17 | 0 | 4.675 | 4.650 | 4.700 | 4.675 | 4.750 | 689,125 | 3,239,469 | 4.7008 | 4.594 | 4.570 | 4.619 | 4.594 | 4.668 | 701,262 | 4.6195 | -1.06% |
| 1994-11-16 | 0 | 4.725 | 4.700 | 4.725 | 4.675 | 4.750 | 2,910,000 | 13,687,650 | 4.7037 | 4.643 | 4.619 | 4.643 | 4.594 | 4.668 | 2,961,252 | 4.6223 | 0.00% |
| 1994-11-15 | 0 | 4.725 | 4.700 | 4.750 | 4.700 | 4.750 | 1,905,000 | 8,999,025 | 4.7239 | 4.643 | 4.619 | 4.668 | 4.619 | 4.668 | 1,938,552 | 4.6421 | 0.53% |
| 1994-11-14 | 0 | 4.700 | 4.700 | 4.725 | 4.625 | 4.725 | 1,506,312 | 7,036,642 | 4.6714 | 4.619 | 4.619 | 4.643 | 4.545 | 4.643 | 1,532,842 | 4.5906 | 0.53% |
| 1994-11-11 | 0 | 4.675 | 4.650 | 4.675 | 4.500 | 4.675 | 2,102,000 | 9,648,550 | 4.5902 | 4.594 | 4.570 | 4.594 | 4.422 | 4.594 | 2,139,022 | 4.5107 | -0.53% |
| 1994-11-10 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.700 | 1,293,000 | 6,061,450 | 4.6879 | 4.619 | 4.594 | 4.619 | 4.594 | 4.619 | 1,315,773 | 4.6068 | 0.00% |
| 1994-11-09 | 0 | 4.700 | 4.625 | 4.700 | 4.625 | 4.700 | 354,211 | 1,652,300 | 4.6647 | 4.619 | 4.545 | 4.619 | 4.545 | 4.619 | 360,450 | 4.5840 | 0.00% |
| 1994-11-08 | 0 | 4.700 | 4.625 | 4.725 | 4.625 | 4.700 | 776,500 | 3,594,075 | 4.6286 | 4.619 | 4.545 | 4.643 | 4.545 | 4.619 | 790,176 | 4.5484 | 1.08% |
| 1994-11-07 | 0 | 4.650 | 4.625 | 4.650 | 4.650 | 4.675 | 624,613 | 2,909,359 | 4.6579 | 4.570 | 4.545 | 4.570 | 4.570 | 4.594 | 635,614 | 4.5772 | -1.06% |
| 1994-11-04 | 0 | 4.700 | 4.650 | 4.700 | 4.700 | 4.750 | 405,750 | 1,912,450 | 4.7134 | 4.619 | 4.570 | 4.619 | 4.619 | 4.668 | 412,896 | 4.6318 | 0.00% |
| 1994-11-03 | 0 | 4.700 | 4.700 | 4.725 | 4.700 | 4.750 | 965,000 | 4,559,750 | 4.7251 | 4.619 | 4.619 | 4.643 | 4.619 | 4.668 | 981,996 | 4.6433 | -0.53% |
| 1994-11-02 | 0 | 4.725 | 4.700 | 4.725 | 4.725 | 4.775 | 1,445,838 | 6,849,455 | 4.7374 | 4.643 | 4.619 | 4.643 | 4.643 | 4.692 | 1,471,303 | 4.6554 | -0.53% |
| 1994-11-01 | 0 | 4.750 | 4.725 | 4.750 | 4.725 | 4.775 | 719,875 | 3,420,375 | 4.7513 | 4.668 | 4.643 | 4.668 | 4.643 | 4.692 | 732,554 | 4.6691 | -0.52% |
| 1994-10-31 | 0 | 4.775 | 4.775 | 4.800 | 4.700 | 4.825 | 3,812,000 | 17,931,200 | 4.7039 | 4.692 | 4.692 | 4.717 | 4.619 | 4.741 | 3,879,139 | 4.6225 | 0.53% |
| 1994-10-28 | 0 | 4.750 | 4.725 | 4.750 | 4.725 | 4.825 | 586,546 | 2,791,814 | 4.7598 | 4.668 | 4.643 | 4.668 | 4.643 | 4.741 | 596,877 | 4.6774 | -0.52% |
| 1994-10-27 | 0 | 4.775 | 4.750 | 4.775 | 4.725 | 4.800 | 540,000 | 2,569,900 | 4.7591 | 4.692 | 4.668 | 4.692 | 4.643 | 4.717 | 549,511 | 4.6767 | 0.00% |
| 1994-10-26 | 0 | 4.775 | 4.725 | 4.775 | 4.750 | 4.825 | 372,000 | 1,777,750 | 4.7789 | 4.692 | 4.643 | 4.692 | 4.668 | 4.741 | 378,552 | 4.6962 | -0.52% |
| 1994-10-25 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.800 | 1,624,000 | 7,677,350 | 4.7274 | 4.717 | 4.668 | 4.717 | 4.668 | 4.717 | 1,652,603 | 4.6456 | -0.52% |
| 1994-10-24 | 0 | 4.825 | 4.800 | 4.825 | 4.825 | 4.900 | 217,500 | 1,052,050 | 4.8370 | 4.741 | 4.717 | 4.741 | 4.741 | 4.815 | 221,331 | 4.7533 | -1.53% |
| 1994-10-21 | 0 | 4.900 | 4.875 | 4.900 | 4.825 | 4.900 | 2,056,000 | 9,938,900 | 4.8341 | 4.815 | 4.791 | 4.815 | 4.741 | 4.815 | 2,092,211 | 4.7504 | 0.51% |
| 1994-10-20 | 0 | 4.875 | 4.875 | 4.900 | 4.875 | 4.925 | 1,406,593 | 6,915,267 | 4.9163 | 4.791 | 4.791 | 4.815 | 4.791 | 4.840 | 1,431,367 | 4.8312 | -0.41% |
| 1994-10-19 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.100 | 464,000 | 2,321,200 | 5.0026 | 4.810 | 4.810 | 4.834 | 4.810 | 4.931 | 479,889 | 4.8370 | -2.45% |
| 1994-10-18 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 1,226,000 | 6,219,500 | 5.0730 | 4.931 | 4.883 | 4.931 | 4.883 | 4.931 | 1,267,983 | 4.9050 | 0.00% |
| 1994-10-17 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.100 | 2,022,500 | 10,192,000 | 5.0393 | 4.931 | 4.883 | 4.931 | 4.834 | 4.931 | 2,091,758 | 4.8725 | 2.51% |
| 1994-10-14 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.300 | 3,500,875 | 17,646,428 | 5.0406 | 4.810 | 4.810 | 4.834 | 4.810 | 5.125 | 3,620,757 | 4.8737 | -6.13% |
| 1994-10-12 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 766,093 | 4,041,643 | 5.2757 | 5.125 | 5.028 | 5.125 | 5.028 | 5.125 | 792,327 | 5.1010 | 0.00% |
| 1994-10-11 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.300 | 432,187 | 2,271,735 | 5.2564 | 5.125 | 5.028 | 5.125 | 5.076 | 5.125 | 446,987 | 5.0823 | 0.95% |
| 1994-10-10 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 229,500 | 1,194,625 | 5.2053 | 5.076 | 5.028 | 5.076 | 5.028 | 5.076 | 237,359 | 5.0330 | 0.00% |
| 1994-10-07 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.350 | 2,627,500 | 13,541,050 | 5.1536 | 5.076 | 5.028 | 5.076 | 5.028 | 5.173 | 2,717,475 | 4.9830 | -3.67% |
| 1994-10-06 | 0 | 5.450 | 5.350 | 5.450 | 5.300 | 5.500 | 1,165,000 | 6,265,250 | 5.3779 | 5.270 | 5.173 | 5.270 | 5.125 | 5.318 | 1,204,894 | 5.1998 | 0.00% |
| 1994-10-05 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 279,000 | 1,511,950 | 5.4192 | 5.270 | 5.221 | 5.270 | 5.221 | 5.270 | 288,554 | 5.2397 | -2.68% |
| 1994-10-04 | 0 | 5.600 | 5.550 | 5.600 | 5.450 | 5.650 | 3,218,477 | 17,897,128 | 5.5607 | 5.415 | 5.366 | 5.415 | 5.270 | 5.463 | 3,328,689 | 5.3766 | 0.90% |
| 1994-10-03 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.600 | 537,015 | 2,982,450 | 5.5538 | 5.366 | 5.366 | 5.415 | 5.318 | 5.415 | 555,404 | 5.3699 | -0.89% |
| 1994-09-30 | 0 | 5.600 | 5.575 | 5.700 | 5.450 | 5.725 | 1,535,000 | 8,532,225 | 5.5585 | 5.415 | 5.390 | 5.511 | 5.270 | 5.535 | 1,587,564 | 5.3744 | -1.75% |
| 1994-09-29 | 0 | 5.700 | 5.700 | 5.725 | 5.675 | 5.750 | 678,537 | 3,873,879 | 5.7092 | 5.511 | 5.511 | 5.535 | 5.487 | 5.560 | 701,773 | 5.5201 | -1.30% |
| 1994-09-28 | 0 | 5.775 | 5.750 | 5.775 | 5.700 | 5.800 | 4,480,500 | 25,757,850 | 5.7489 | 5.584 | 5.560 | 5.584 | 5.511 | 5.608 | 4,633,928 | 5.5585 | 0.87% |
| 1994-09-27 | 0 | 5.725 | 5.700 | 5.725 | 5.675 | 5.800 | 1,003,087 | 5,722,779 | 5.7052 | 5.535 | 5.511 | 5.535 | 5.487 | 5.608 | 1,037,436 | 5.5163 | -0.87% |
| 1994-09-26 | 0 | 5.775 | 5.750 | 5.775 | 5.600 | 5.775 | 1,040,427 | 5,901,834 | 5.6725 | 5.584 | 5.560 | 5.584 | 5.415 | 5.584 | 1,076,055 | 5.4847 | -2.94% |
| 1994-09-23 | 0 | 5.950 | 5.900 | 5.950 | 5.825 | 5.950 | 2,254,875 | 13,247,613 | 5.8751 | 5.753 | 5.705 | 5.753 | 5.632 | 5.753 | 2,332,090 | 5.6806 | 0.85% |
| 1994-09-22 | 0 | 5.900 | 5.850 | 5.900 | 5.775 | 5.900 | 2,089,625 | 12,175,969 | 5.8269 | 5.705 | 5.656 | 5.705 | 5.584 | 5.705 | 2,161,181 | 5.6339 | -0.84% |
| 1994-09-20 | 0 | 5.950 | 5.925 | 5.950 | 5.850 | 5.950 | 2,960,000 | 17,443,737 | 5.8932 | 5.753 | 5.729 | 5.753 | 5.656 | 5.753 | 3,061,361 | 5.6980 | 1.28% |
| 1994-09-19 | 0 | 5.875 | 5.850 | 5.875 | 5.750 | 5.900 | 4,363,500 | 25,457,163 | 5.8341 | 5.680 | 5.656 | 5.680 | 5.560 | 5.705 | 4,512,922 | 5.6409 | 0.86% |
| 1994-09-16 | 0 | 5.825 | 5.800 | 5.850 | 5.575 | 5.825 | 12,219,653 | 69,385,231 | 5.6782 | 5.632 | 5.608 | 5.656 | 5.390 | 5.632 | 12,638,098 | 5.4902 | 4.48% |
| 1994-09-15 | 0 | 5.575 | 5.550 | 5.575 | 5.525 | 5.575 | 545,000 | 3,021,825 | 5.5446 | 5.390 | 5.366 | 5.390 | 5.342 | 5.390 | 563,663 | 5.3611 | -0.45% |
| 1994-09-14 | 0 | 5.600 | 5.600 | 5.625 | 5.550 | 5.625 | 2,957,595 | 16,552,363 | 5.5966 | 5.415 | 5.415 | 5.439 | 5.366 | 5.439 | 3,058,874 | 5.4113 | 0.45% |
| 1994-09-13 | 0 | 5.575 | 5.525 | 5.550 | 5.450 | 5.575 | 1,465,000 | 8,104,100 | 5.5318 | 5.390 | 5.342 | 5.366 | 5.270 | 5.390 | 1,515,167 | 5.3487 | 1.83% |
| 1994-09-12 | 0 | 5.475 | 5.475 | 5.500 | 5.450 | 5.575 | 2,123,676 | 11,635,089 | 5.4787 | 5.294 | 5.294 | 5.318 | 5.270 | 5.390 | 2,196,398 | 5.2973 | -3.10% |
| 1994-09-09 | 0 | 5.650 | 5.625 | 5.650 | 5.575 | 5.675 | 3,812,231 | 21,435,385 | 5.6228 | 5.463 | 5.439 | 5.463 | 5.390 | 5.487 | 3,942,775 | 5.4366 | 0.89% |
| 1994-09-08 | 0 | 5.600 | 5.575 | 5.600 | 5.500 | 5.650 | 6,672,310 | 37,117,215 | 5.5629 | 5.415 | 5.390 | 5.415 | 5.318 | 5.463 | 6,900,794 | 5.3787 | 0.00% |
| 1994-09-07 | 0 | 5.600 | 5.575 | 5.600 | 5.450 | 5.625 | 10,687,250 | 59,112,988 | 5.5312 | 5.415 | 5.390 | 5.415 | 5.270 | 5.439 | 11,053,220 | 5.3480 | 2.75% |
| 1994-09-06 | 0 | 5.450 | 5.400 | 5.500 | 5.225 | 5.500 | 3,588,302 | 19,172,660 | 5.3431 | 5.270 | 5.221 | 5.318 | 5.052 | 5.318 | 3,711,178 | 5.1662 | 2.83% |
| 1994-09-05 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 2,425,273 | 12,714,528 | 5.2425 | 5.125 | 5.076 | 5.125 | 5.028 | 5.125 | 2,508,323 | 5.0689 | 2.91% |
| 1994-09-02 | 0 | 5.150 | 5.125 | 5.150 | 5.050 | 5.150 | 1,143,000 | 5,837,275 | 5.1070 | 4.979 | 4.955 | 4.979 | 4.883 | 4.979 | 1,182,140 | 4.9379 | 0.49% |
| 1994-09-01 | 0 | 5.125 | 5.100 | 5.125 | 5.100 | 5.150 | 1,382,500 | 7,072,887 | 5.1160 | 4.955 | 4.931 | 4.955 | 4.931 | 4.979 | 1,429,842 | 4.9466 | 0.00% |
| 1994-08-31 | 0 | 5.125 | 5.125 | 5.150 | 5.075 | 5.200 | 2,245,855 | 11,524,230 | 5.1313 | 4.955 | 4.955 | 4.979 | 4.907 | 5.028 | 2,322,761 | 4.9614 | 1.49% |
| 1994-08-30 | 0 | 5.050 | 5.025 | 5.050 | 5.000 | 5.075 | 672,000 | 3,385,500 | 5.0379 | 4.883 | 4.859 | 4.883 | 4.834 | 4.907 | 695,012 | 4.8711 | 1.00% |
| 1994-08-26 | 0 | 5.000 | 4.990 | 5.000 | 4.910 | 5.000 | 734,250 | 3,640,995 | 4.9588 | 4.834 | 4.825 | 4.834 | 4.747 | 4.834 | 759,393 | 4.7946 | 0.20% |
| 1994-08-25 | 0 | 4.990 | 4.990 | 5.000 | 4.960 | 5.025 | 934,500 | 4,658,575 | 4.9851 | 4.825 | 4.825 | 4.834 | 4.796 | 4.859 | 966,501 | 4.8200 | -0.20% |
| 1994-08-24 | 0 | 5.000 | 4.990 | 5.000 | 4.900 | 5.025 | 553,231 | 2,744,609 | 4.9611 | 4.834 | 4.825 | 4.834 | 4.738 | 4.859 | 572,176 | 4.7968 | -0.50% |
| 1994-08-23 | 0 | 5.025 | 5.000 | 5.025 | 4.950 | 5.125 | 807,330 | 4,070,898 | 5.0424 | 4.859 | 4.834 | 4.859 | 4.786 | 4.955 | 834,976 | 4.8755 | -0.99% |
| 1994-08-22 | 0 | 5.075 | 5.050 | 5.075 | 5.050 | 5.125 | 1,155,000 | 5,868,050 | 5.0806 | 4.907 | 4.883 | 4.907 | 4.883 | 4.955 | 1,194,551 | 4.9123 | -1.46% |
| 1994-08-19 | 0 | 5.150 | 5.150 | 5.175 | 5.050 | 5.200 | 740,000 | 3,785,688 | 5.1158 | 4.979 | 4.979 | 5.004 | 4.883 | 5.028 | 765,340 | 4.9464 | -0.96% |
| 1994-08-18 | 0 | 5.200 | 5.175 | 5.200 | 5.175 | 5.225 | 585,392 | 3,038,273 | 5.1902 | 5.028 | 5.004 | 5.028 | 5.004 | 5.052 | 605,438 | 5.0183 | -1.42% |
| 1994-08-17 | 0 | 5.275 | 5.275 | 5.300 | 5.150 | 5.300 | 2,093,888 | 10,944,602 | 5.2269 | 5.100 | 5.100 | 5.125 | 4.979 | 5.125 | 2,165,590 | 5.0539 | 2.43% |
| 1994-08-16 | 0 | 5.150 | 5.150 | 5.200 | 5.050 | 5.150 | 3,061,500 | 15,414,238 | 5.0349 | 4.979 | 4.979 | 5.028 | 4.883 | 4.979 | 3,166,337 | 4.8682 | 0.00% |
| 1994-08-15 | 0 | 5.150 | 5.150 | 5.175 | 5.100 | 5.250 | 1,537,000 | 7,952,650 | 5.1741 | 4.979 | 4.979 | 5.004 | 4.931 | 5.076 | 1,589,632 | 5.0028 | -0.48% |
| 1994-08-12 | 0 | 5.175 | 5.150 | 5.175 | 5.175 | 5.225 | 2,890,000 | 14,971,938 | 5.1806 | 5.004 | 4.979 | 5.004 | 5.004 | 5.052 | 2,988,964 | 5.0091 | -1.43% |
| 1994-08-11 | 0 | 5.250 | 5.225 | 5.250 | 5.175 | 5.325 | 5,225,500 | 27,252,488 | 5.2153 | 5.076 | 5.052 | 5.076 | 5.004 | 5.149 | 5,404,440 | 5.0426 | -0.94% |
| 1994-08-10 | 0 | 5.300 | 5.275 | 5.300 | 5.250 | 5.350 | 4,244,869 | 22,456,833 | 5.2903 | 5.125 | 5.100 | 5.125 | 5.076 | 5.173 | 4,390,228 | 5.1152 | 0.00% |
| 1994-08-09 | 0 | 5.300 | 5.300 | 5.325 | 5.175 | 5.375 | 5,800,500 | 30,538,625 | 5.2648 | 5.125 | 5.125 | 5.149 | 5.004 | 5.197 | 5,999,130 | 5.0905 | -1.85% |
| 1994-08-08 | 0 | 5.400 | 5.350 | 5.375 | 5.325 | 5.475 | 5,462,500 | 29,305,875 | 5.3649 | 5.221 | 5.173 | 5.197 | 5.149 | 5.294 | 5,649,556 | 5.1873 | -2.26% |
| 1994-08-05 | 0 | 5.525 | 5.525 | 5.550 | 5.300 | 5.600 | 37,894,498 | 205,630,329 | 5.4264 | 5.342 | 5.342 | 5.366 | 5.125 | 5.415 | 39,192,141 | 5.2467 | 0.45% |
| 1994-08-04 | 0 | 5.500 | 5.500 | 5.525 | 5.225 | 5.500 | 72,745,580 | 386,255,143 | 5.3097 | 5.318 | 5.318 | 5.342 | 5.052 | 5.318 | 75,236,649 | 5.1339 | 3.29% |
| 1994-08-03 | 0 | 5.325 | 5.300 | 5.325 | 5.000 | 5.350 | 13,425,287 | 69,960,008 | 5.2111 | 5.149 | 5.125 | 5.149 | 4.834 | 5.173 | 13,885,017 | 5.0385 | 4.41% |
| 1994-08-02 | 0 | 5.100 | 5.050 | 5.125 | 5.100 | 5.325 | 5,691,500 | 29,518,363 | 5.1864 | 4.931 | 4.883 | 4.955 | 4.931 | 5.149 | 5,886,397 | 5.0147 | -3.32% |
| 1994-08-01 | 0 | 5.275 | 5.250 | 5.275 | 5.175 | 5.325 | 12,311,500 | 64,449,975 | 5.2349 | 5.100 | 5.076 | 5.100 | 5.004 | 5.149 | 12,733,090 | 5.0616 | 3.43% |
| 1994-07-29 | 0 | 5.100 | 5.075 | 5.100 | 4.900 | 5.150 | 11,956,467 | 60,122,448 | 5.0284 | 4.931 | 4.907 | 4.931 | 4.738 | 4.979 | 12,365,899 | 4.8620 | 4.51% |
| 1994-07-28 | 0 | 4.880 | 4.880 | 4.890 | 4.810 | 4.930 | 4,318,125 | 21,097,724 | 4.8859 | 4.718 | 4.718 | 4.728 | 4.651 | 4.767 | 4,465,993 | 4.7241 | -0.41% |
| 1994-07-27 | 0 | 4.900 | 4.890 | 4.900 | 4.810 | 4.900 | 2,992,725 | 14,494,449 | 4.8432 | 4.738 | 4.728 | 4.738 | 4.651 | 4.738 | 3,095,207 | 4.6829 | 1.45% |
| 1994-07-26 | 0 | 4.830 | 4.820 | 4.830 | 4.750 | 4.850 | 3,670,272 | 17,639,458 | 4.8060 | 4.670 | 4.660 | 4.670 | 4.593 | 4.689 | 3,795,955 | 4.6469 | 0.62% |
| 1994-07-25 | 0 | 4.800 | 4.800 | 4.810 | 4.780 | 4.840 | 4,827,000 | 23,212,265 | 4.8088 | 4.641 | 4.641 | 4.651 | 4.622 | 4.680 | 4,992,294 | 4.6496 | -0.21% |
| 1994-07-22 | 0 | 4.810 | 4.800 | 4.810 | 4.770 | 4.840 | 2,438,000 | 11,714,598 | 4.8050 | 4.651 | 4.641 | 4.651 | 4.612 | 4.680 | 2,521,486 | 4.6459 | 1.26% |
| 1994-07-21 | 0 | 4.750 | 4.760 | - | 4.620 | 4.760 | 7,065,500 | 33,138,888 | 4.6902 | 4.593 | 4.602 | - | 4.467 | 4.602 | 7,307,448 | 4.5349 | 0.42% |
| 1994-07-20 | 0 | 4.730 | 4.730 | 4.740 | 4.640 | 4.750 | 3,864,500 | 18,119,003 | 4.6886 | 4.573 | 4.573 | 4.583 | 4.486 | 4.593 | 3,996,834 | 4.5333 | 1.50% |
| 1994-07-19 | 0 | 4.660 | 4.660 | 4.680 | 4.570 | 4.700 | 2,208,000 | 10,180,160 | 4.6106 | 4.506 | 4.506 | 4.525 | 4.419 | 4.544 | 2,283,610 | 4.4579 | -1.48% |
| 1994-07-18 | 0 | 4.730 | 4.720 | 4.740 | 4.600 | 4.740 | 2,556,462 | 11,962,270 | 4.6792 | 4.573 | 4.564 | 4.583 | 4.448 | 4.583 | 2,644,004 | 4.5243 | 2.38% |
| 1994-07-15 | 0 | 4.620 | 4.620 | 4.630 | 4.470 | 4.620 | 4,011,000 | 18,255,160 | 4.5513 | 4.467 | 4.467 | 4.477 | 4.322 | 4.467 | 4,148,351 | 4.4006 | 4.52% |
| 1994-07-14 | 0 | 4.420 | 4.420 | 4.440 | 4.340 | 4.470 | 8,869,200 | 39,314,415 | 4.4327 | 4.274 | 4.274 | 4.293 | 4.196 | 4.322 | 9,172,913 | 4.2859 | 1.84% |
| 1994-07-13 | 0 | 4.340 | 4.340 | 4.350 | 4.220 | 4.380 | 1,770,500 | 7,642,600 | 4.3166 | 4.196 | 4.196 | 4.206 | 4.080 | 4.235 | 1,831,128 | 4.1737 | 3.09% |
| 1994-07-12 | 0 | 4.210 | 4.200 | 4.220 | 4.160 | 4.250 | 1,491,700 | 6,275,045 | 4.2066 | 4.071 | 4.061 | 4.080 | 4.022 | 4.109 | 1,542,781 | 4.0674 | 0.24% |
| 1994-07-11 | 0 | 4.200 | 4.160 | 4.200 | 4.150 | 4.200 | 333,000 | 1,389,800 | 4.1736 | 4.061 | 4.022 | 4.061 | 4.013 | 4.061 | 344,403 | 4.0354 | -0.47% |
| 1994-07-08 | 0 | 4.220 | 4.220 | 4.230 | 3.990 | 4.220 | 2,554,000 | 10,518,060 | 4.1183 | 4.080 | 4.080 | 4.090 | 3.858 | 4.080 | 2,641,458 | 3.9819 | 5.50% |
| 1994-07-07 | 0 | 4.000 | 3.990 | 4.000 | 3.990 | 4.130 | 778,000 | 3,123,360 | 4.0146 | 3.868 | 3.858 | 3.868 | 3.858 | 3.993 | 804,642 | 3.8817 | -2.20% |
| 1994-07-06 | 0 | 4.090 | 4.070 | 4.100 | 4.060 | 4.300 | 974,000 | 4,024,940 | 4.1324 | 3.955 | 3.935 | 3.964 | 3.926 | 4.158 | 1,007,353 | 3.9956 | -0.73% |
| 1994-07-05 | 0 | 4.120 | 4.110 | 4.120 | 4.070 | 4.180 | 848,000 | 3,473,860 | 4.0965 | 3.984 | 3.974 | 3.984 | 3.935 | 4.042 | 877,039 | 3.9609 | -0.48% |
| 1994-07-04 | 0 | 4.140 | 4.150 | 4.170 | 4.070 | 4.170 | 1,028,000 | 4,236,140 | 4.1208 | 4.003 | 4.013 | 4.032 | 3.935 | 4.032 | 1,063,202 | 3.9843 | -1.43% |
| 1994-07-01 | 0 | 4.200 | 4.190 | 4.200 | 4.150 | 4.340 | 1,158,000 | 4,887,620 | 4.2207 | 4.061 | 4.051 | 4.061 | 4.013 | 4.196 | 1,197,654 | 4.0810 | -4.00% |
| 1994-06-30 | 0 | 4.375 | 4.325 | 4.375 | 4.225 | 4.425 | 4,441,000 | 19,246,500 | 4.3338 | 4.230 | 4.182 | 4.230 | 4.085 | 4.278 | 4,593,076 | 4.1903 | 2.94% |
| 1994-06-29 | 0 | 4.250 | 4.225 | 4.250 | 4.050 | 4.250 | 714,500 | 2,987,175 | 4.1808 | 4.109 | 4.085 | 4.109 | 3.916 | 4.109 | 738,967 | 4.0424 | 1.19% |
| 1994-06-28 | 0 | 4.200 | 4.200 | 4.225 | 4.050 | 4.225 | 1,306,000 | 5,440,400 | 4.1657 | 4.061 | 4.061 | 4.085 | 3.916 | 4.085 | 1,350,722 | 4.0278 | 0.00% |
| 1994-06-27 | 0 | 4.200 | 4.175 | 4.200 | 4.150 | 4.375 | 796,000 | 3,392,650 | 4.2621 | 4.061 | 4.037 | 4.061 | 4.013 | 4.230 | 823,258 | 4.1210 | -5.08% |
| 1994-06-24 | 0 | 4.425 | 4.400 | 4.425 | 4.375 | 4.550 | 2,962,000 | 13,243,000 | 4.4710 | 4.278 | 4.254 | 4.278 | 4.230 | 4.399 | 3,063,429 | 4.3229 | -1.67% |
| 1994-06-23 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.525 | 690,000 | 3,111,200 | 4.5090 | 4.351 | 4.327 | 4.351 | 4.327 | 4.375 | 713,628 | 4.3597 | 0.00% |
| 1994-06-22 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.550 | 1,060,000 | 4,788,050 | 4.5170 | 4.351 | 4.327 | 4.351 | 4.351 | 4.399 | 1,096,298 | 4.3675 | -0.55% |
| 1994-06-21 | 0 | 4.525 | 4.500 | 4.525 | 4.500 | 4.700 | 1,511,000 | 6,910,500 | 4.5735 | 4.375 | 4.351 | 4.375 | 4.351 | 4.544 | 1,562,742 | 4.4220 | -5.24% |
| 1994-06-20 | 0 | 4.775 | 4.750 | 4.775 | 4.700 | 4.775 | 930,515 | 4,409,406 | 4.7387 | 4.617 | 4.593 | 4.617 | 4.544 | 4.617 | 962,379 | 4.5818 | 0.00% |
| 1994-06-17 | 0 | 4.775 | 4.775 | 4.800 | 4.600 | 4.800 | 1,863,000 | 8,733,025 | 4.6876 | 4.617 | 4.617 | 4.641 | 4.448 | 4.641 | 1,926,796 | 4.5324 | 1.60% |
| 1994-06-16 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.800 | 1,066,000 | 5,052,250 | 4.7394 | 4.544 | 4.520 | 4.544 | 4.520 | 4.641 | 1,102,504 | 4.5825 | -1.05% |
| 1994-06-15 | 0 | 4.750 | 4.725 | 4.750 | 4.700 | 4.775 | 1,134,000 | 5,374,600 | 4.7395 | 4.593 | 4.569 | 4.593 | 4.544 | 4.617 | 1,172,832 | 4.5826 | 1.06% |
| 1994-06-10 | 0 | 4.700 | 4.750 | 4.775 | 4.575 | 4.750 | 2,192,330 | 10,232,352 | 4.6673 | 4.544 | 4.593 | 4.617 | 4.424 | 4.593 | 2,267,403 | 4.5128 | -1.57% |
| 1994-06-09 | 0 | 4.775 | 4.775 | 4.800 | 4.775 | 4.950 | 2,032,000 | 9,885,600 | 4.8650 | 4.617 | 4.617 | 4.641 | 4.617 | 4.786 | 2,101,583 | 4.7039 | -3.05% |
| 1994-06-08 | 0 | 4.925 | 4.925 | 4.950 | 4.875 | 4.925 | 3,152,000 | 15,434,150 | 4.8966 | 4.762 | 4.762 | 4.786 | 4.714 | 4.762 | 3,259,936 | 4.7345 | 1.03% |
| 1994-06-07 | 0 | 4.875 | 4.875 | 4.900 | 4.850 | 5.000 | 1,132,000 | 5,537,100 | 4.8914 | 4.714 | 4.714 | 4.738 | 4.689 | 4.834 | 1,170,764 | 4.7295 | -1.02% |
| 1994-06-06 | 0 | 4.925 | 4.925 | 4.950 | 4.900 | 5.000 | 1,080,000 | 5,329,950 | 4.9351 | 4.762 | 4.762 | 4.786 | 4.738 | 4.834 | 1,116,983 | 4.7717 | 0.51% |
| 1994-06-03 | 0 | 4.900 | 4.850 | 4.900 | 4.625 | 4.900 | 1,150,000 | 5,508,050 | 4.7896 | 4.738 | 4.689 | 4.738 | 4.472 | 4.738 | 1,189,380 | 4.6310 | 4.79% |
| 1994-06-02 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.050 | 1,726,000 | 10,277,700 | 5.9546 | 4.521 | 4.483 | 4.521 | 4.483 | 4.597 | 2,271,465 | 4.5247 | -1.65% |
| 1994-06-01 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.200 | 947,850 | 5,784,880 | 6.1032 | 4.597 | 4.559 | 4.597 | 4.559 | 4.711 | 1,247,398 | 4.6376 | -1.63% |
| 1994-05-31 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.250 | 924,000 | 5,710,700 | 6.1804 | 4.673 | 4.635 | 4.673 | 4.635 | 4.749 | 1,216,010 | 4.6963 | 0.00% |
| 1994-05-30 | 0 | 6.150 | 6.150 | 6.200 | 6.050 | 6.200 | 1,560,000 | 9,583,200 | 6.1431 | 4.673 | 4.673 | 4.711 | 4.597 | 4.711 | 2,053,004 | 4.6679 | 0.82% |
| 1994-05-27 | 0 | 6.100 | 6.050 | 6.100 | 5.900 | 6.100 | 1,736,892 | 10,439,484 | 6.0104 | 4.635 | 4.597 | 4.635 | 4.483 | 4.635 | 2,285,799 | 4.5671 | 1.67% |
| 1994-05-26 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.150 | 1,864,380 | 11,338,966 | 6.0819 | 4.559 | 4.521 | 4.559 | 4.559 | 4.673 | 2,453,577 | 4.6214 | -0.83% |
| 1994-05-25 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.100 | 782,000 | 4,723,600 | 6.0404 | 4.597 | 4.559 | 4.597 | 4.559 | 4.635 | 1,029,134 | 4.5899 | 0.00% |
| 1994-05-24 | 0 | 6.050 | 6.000 | 6.050 | 5.900 | 6.050 | 955,000 | 5,724,350 | 5.9941 | 4.597 | 4.559 | 4.597 | 4.483 | 4.597 | 1,256,807 | 4.5547 | 0.00% |
| 1994-05-23 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.200 | 1,630,250 | 9,952,438 | 6.1049 | 4.597 | 4.559 | 4.597 | 4.597 | 4.711 | 2,145,455 | 4.6388 | -1.63% |
| 1994-05-20 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.250 | 3,494,000 | 21,590,500 | 6.1793 | 4.673 | 4.635 | 4.673 | 4.635 | 4.749 | 4,598,204 | 4.6954 | 0.00% |
| 1994-05-19 | 0 | 6.150 | 6.100 | 6.200 | 5.900 | 6.300 | 6,189,000 | 37,849,050 | 6.1155 | 4.673 | 4.635 | 4.711 | 4.483 | 4.787 | 8,144,900 | 4.6470 | 2.50% |
| 1994-05-18 | 0 | 6.000 | 5.950 | 6.200 | 5.650 | 6.200 | 7,420,000 | 43,016,200 | 5.7973 | 4.559 | 4.521 | 4.711 | 4.293 | 4.711 | 9,764,931 | 4.4052 | 9.09% |
| 1994-05-17 | 0 | 5.500 | 5.450 | 5.500 | 5.350 | 5.650 | 3,412,000 | 18,870,100 | 5.5305 | 4.179 | 4.141 | 4.179 | 4.065 | 4.293 | 4,490,289 | 4.2024 | -1.79% |
| 1994-05-16 | 0 | 5.600 | 5.550 | 5.650 | 5.550 | 5.750 | 3,629,250 | 20,408,125 | 5.6232 | 4.255 | 4.217 | 4.293 | 4.217 | 4.369 | 4,776,196 | 4.2729 | 1.82% |
| 1994-05-13 | 0 | 5.500 | 5.450 | 5.550 | 5.300 | 5.550 | 7,820,000 | 42,614,900 | 5.4495 | 4.179 | 4.141 | 4.217 | 4.027 | 4.217 | 10,291,343 | 4.1408 | 5.77% |
| 1994-05-12 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.300 | 1,640,000 | 8,613,400 | 5.2521 | 3.951 | 3.951 | 3.989 | 3.913 | 4.027 | 2,158,287 | 3.9909 | -0.95% |
| 1994-05-11 | 0 | 5.250 | 5.200 | 5.250 | 5.100 | 5.300 | 2,620,000 | 13,554,400 | 5.1734 | 3.989 | 3.951 | 3.989 | 3.875 | 4.027 | 3,447,995 | 3.9311 | 3.96% |
| 1994-05-10 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.100 | 3,262,000 | 16,449,100 | 5.0426 | 3.837 | 3.799 | 3.837 | 3.799 | 3.875 | 4,292,885 | 3.8317 | -3.81% |
| 1994-05-09 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.400 | 1,354,000 | 7,130,500 | 5.2662 | 3.989 | 3.951 | 3.989 | 3.951 | 4.103 | 1,781,903 | 4.0016 | -4.55% |
| 1994-05-06 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.550 | 3,288,000 | 17,964,000 | 5.4635 | 4.179 | 4.141 | 4.179 | 4.103 | 4.217 | 4,327,102 | 4.1515 | 1.85% |
| 1994-05-05 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.550 | 1,923,320 | 10,390,823 | 5.4025 | 4.103 | 4.065 | 4.103 | 4.065 | 4.217 | 2,531,144 | 4.1052 | -2.70% |
| 1994-05-04 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.750 | 2,577,500 | 14,297,775 | 5.5471 | 4.217 | 4.179 | 4.217 | 4.141 | 4.369 | 3,392,063 | 4.2151 | -5.13% |
| 1994-05-03 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 6.100 | 933,000 | 5,447,650 | 5.8389 | 4.445 | 4.407 | 4.445 | 4.369 | 4.635 | 1,227,855 | 4.4367 | -4.10% |
| 1994-05-02 | 0 | 6.100 | 6.000 | 6.050 | 6.000 | 6.200 | 630,000 | 3,817,600 | 6.0597 | 4.635 | 4.559 | 4.597 | 4.559 | 4.711 | 829,098 | 4.6045 | -0.81% |
| 1994-04-29 | 0 | 6.150 | 6.100 | 6.150 | 6.000 | 6.200 | 2,665,250 | 16,208,450 | 6.0814 | 4.673 | 4.635 | 4.673 | 4.559 | 4.711 | 3,507,545 | 4.6210 | -0.81% |
| 1994-04-28 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.250 | 726,312 | 4,498,583 | 6.1937 | 4.711 | 4.673 | 4.711 | 4.673 | 4.749 | 955,847 | 4.7064 | -1.59% |
| 1994-04-27 | 0 | 6.300 | 6.200 | 6.300 | 6.150 | 6.350 | 804,000 | 5,004,000 | 6.2239 | 4.787 | 4.711 | 4.787 | 4.673 | 4.825 | 1,058,087 | 4.7293 | 0.00% |
| 1994-04-26 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.450 | 2,683,000 | 16,952,250 | 6.3184 | 4.787 | 4.749 | 4.787 | 4.711 | 4.901 | 3,530,904 | 4.8011 | 0.00% |
| 1994-04-25 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.500 | 11,757,000 | 74,593,550 | 6.3446 | 4.787 | 4.749 | 4.787 | 4.711 | 4.939 | 15,472,547 | 4.8210 | 0.00% |
| 1994-04-22 | 0 | 6.300 | 6.250 | 6.300 | 6.050 | 6.300 | 1,196,392 | 7,379,513 | 6.1681 | 4.787 | 4.749 | 4.787 | 4.597 | 4.787 | 1,574,486 | 4.6869 | 6.78% |
| 1994-04-21 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 6.100 | 848,000 | 5,036,300 | 5.9390 | 4.483 | 4.483 | 4.521 | 4.407 | 4.635 | 1,115,992 | 4.5128 | -5.60% |
| 1994-04-20 | 0 | 6.250 | 6.200 | 6.250 | 6.150 | 6.350 | 782,000 | 4,861,300 | 6.2165 | 4.749 | 4.711 | 4.749 | 4.673 | 4.825 | 1,029,134 | 4.7237 | -1.57% |
| 1994-04-19 | 0 | 6.350 | 6.350 | 6.400 | 6.250 | 6.450 | 21,363,500 | 138,610,175 | 6.4882 | 4.825 | 4.825 | 4.863 | 4.749 | 4.901 | 28,114,975 | 4.9301 | -3.05% |
| 1994-04-18 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.600 | 1,084,500 | 7,087,050 | 6.5349 | 4.977 | 4.939 | 4.977 | 4.939 | 5.015 | 1,427,233 | 4.9656 | 0.00% |
| 1994-04-15 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.700 | 3,059,892 | 20,158,570 | 6.5880 | 4.977 | 4.939 | 4.977 | 4.939 | 5.091 | 4,026,905 | 5.0060 | -0.76% |
| 1994-04-14 | 0 | 6.600 | 6.650 | 6.700 | 6.550 | 6.900 | 4,490,000 | 29,898,400 | 6.6589 | 5.015 | 5.053 | 5.091 | 4.977 | 5.243 | 5,908,968 | 5.0598 | -1.49% |
| 1994-04-13 | 0 | 6.700 | 6.650 | 6.750 | 6.650 | 6.800 | 3,441,627 | 23,092,213 | 6.7097 | 5.091 | 5.053 | 5.129 | 5.053 | 5.167 | 4,529,279 | 5.0984 | 1.52% |
| 1994-04-12 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.800 | 2,961,825 | 19,683,454 | 6.6457 | 5.015 | 5.015 | 5.053 | 4.977 | 5.167 | 3,897,846 | 5.0498 | -0.75% |
| 1994-04-11 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.800 | 3,079,427 | 20,485,656 | 6.6524 | 5.053 | 5.015 | 5.053 | 5.015 | 5.167 | 4,052,614 | 5.0549 | 3.10% |
| 1994-04-08 | 0 | 6.450 | 6.400 | 6.500 | 6.150 | 6.550 | 3,032,837 | 19,322,523 | 6.3711 | 4.901 | 4.863 | 4.939 | 4.673 | 4.977 | 3,991,300 | 4.8412 | 5.74% |
| 1994-04-07 | 0 | 6.100 | 6.050 | 6.100 | 5.750 | 6.150 | 1,977,000 | 11,931,150 | 6.0350 | 4.635 | 4.597 | 4.635 | 4.369 | 4.673 | 2,601,788 | 4.5857 | 5.17% |
| 1994-04-06 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.900 | 641,000 | 3,719,600 | 5.8028 | 4.407 | 4.369 | 4.407 | 4.331 | 4.483 | 843,574 | 4.4093 | 1.75% |
| 1994-03-31 | 0 | 5.700 | 5.650 | 5.700 | 5.550 | 5.700 | 1,302,000 | 7,338,000 | 5.6359 | 4.331 | 4.293 | 4.331 | 4.217 | 4.331 | 1,713,469 | 4.2825 | -1.72% |
| 1994-03-30 | 0 | 5.800 | 5.800 | 6.000 | 5.700 | 6.000 | 1,811,000 | 10,604,100 | 5.8554 | 4.407 | 4.407 | 4.559 | 4.331 | 4.559 | 2,383,328 | 4.4493 | -0.85% |
| 1994-03-29 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 6.000 | 767,500 | 4,509,525 | 5.8756 | 4.445 | 4.407 | 4.445 | 4.369 | 4.559 | 1,010,052 | 4.4646 | 0.86% |
| 1994-03-28 | 0 | 5.800 | 5.750 | 5.850 | 5.750 | 6.050 | 1,450,000 | 8,625,400 | 5.9486 | 4.407 | 4.369 | 4.445 | 4.369 | 4.597 | 1,908,241 | 4.5201 | -4.13% |
| 1994-03-25 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.100 | 644,000 | 3,895,600 | 6.0491 | 4.597 | 4.559 | 4.597 | 4.559 | 4.635 | 847,522 | 4.5965 | -0.82% |
| 1994-03-24 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.350 | 2,486,000 | 15,173,600 | 6.1036 | 4.635 | 4.597 | 4.635 | 4.559 | 4.825 | 3,271,647 | 4.6379 | -1.61% |
| 1994-03-23 | 0 | 6.200 | 6.150 | 6.250 | 6.000 | 6.400 | 2,484,000 | 15,310,900 | 6.1638 | 4.711 | 4.673 | 4.749 | 4.559 | 4.863 | 3,269,015 | 4.6836 | 4.20% |
| 1994-03-22 | 0 | 5.950 | 5.800 | 6.000 | 5.400 | 5.950 | 1,507,493 | 8,451,737 | 5.6065 | 4.521 | 4.407 | 4.559 | 4.103 | 4.521 | 1,983,904 | 4.2602 | 6.25% |
| 1994-03-21 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 6.000 | 2,085,500 | 11,817,400 | 5.6665 | 4.255 | 4.217 | 4.255 | 4.179 | 4.559 | 2,744,577 | 4.3057 | -6.67% |
| 1994-03-18 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.450 | 2,894,963 | 17,671,888 | 6.1044 | 4.559 | 4.559 | 4.597 | 4.559 | 4.901 | 3,809,854 | 4.6385 | -8.40% |
| 1994-03-17 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.850 | 714,000 | 4,703,400 | 6.5874 | 4.977 | 4.939 | 4.977 | 4.939 | 5.205 | 939,644 | 5.0055 | -1.50% |
| 1994-03-16 | 0 | 6.650 | 6.600 | 6.650 | 6.550 | 6.700 | 208,000 | 1,375,900 | 6.6149 | 5.053 | 5.015 | 5.053 | 4.977 | 5.091 | 273,734 | 5.0264 | 0.00% |
| 1994-03-15 | 0 | 6.650 | 6.600 | 6.700 | 6.600 | 6.800 | 1,230,735 | 8,228,504 | 6.6858 | 5.053 | 5.015 | 5.091 | 5.015 | 5.167 | 1,619,682 | 5.0803 | -0.75% |
| 1994-03-14 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.850 | 5,657,150 | 38,607,733 | 6.8246 | 5.091 | 5.091 | 5.129 | 5.015 | 5.205 | 7,444,971 | 5.1857 | -2.19% |
| 1994-03-11 | 0 | 6.850 | 6.750 | 6.850 | 6.700 | 7.000 | 1,411,192 | 9,598,308 | 6.8016 | 5.205 | 5.129 | 5.205 | 5.091 | 5.319 | 1,857,169 | 5.1682 | -0.72% |
| 1994-03-10 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 7.000 | 3,005,970 | 20,559,351 | 6.8395 | 5.243 | 5.205 | 5.243 | 5.167 | 5.319 | 3,955,942 | 5.1971 | 0.73% |
| 1994-03-09 | 0 | 6.850 | 6.750 | 6.950 | 6.650 | 6.950 | 2,370,000 | 16,150,200 | 6.8144 | 5.205 | 5.129 | 5.281 | 5.053 | 5.281 | 3,118,988 | 5.1780 | 1.48% |
| 1994-03-08 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.950 | 2,134,500 | 14,475,625 | 6.7817 | 5.129 | 5.091 | 5.129 | 5.091 | 5.281 | 2,809,063 | 5.1532 | 1.50% |
| 1994-03-07 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.750 | 3,679,389 | 24,412,890 | 6.6350 | 5.053 | 5.053 | 5.091 | 5.015 | 5.129 | 4,842,181 | 5.0417 | 0.00% |
| 1994-03-04 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.850 | 2,982,000 | 19,920,000 | 6.6801 | 5.053 | 5.053 | 5.091 | 5.015 | 5.205 | 3,924,397 | 5.0759 | -0.75% |
| 1994-03-03 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 7.000 | 5,327,593 | 36,009,605 | 6.7591 | 5.091 | 5.091 | 5.129 | 5.053 | 5.319 | 7,011,264 | 5.1360 | -4.29% |
| 1994-03-02 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.400 | 16,598,452 | 119,594,532 | 7.2052 | 5.319 | 5.281 | 5.319 | 5.243 | 5.623 | 21,844,036 | 5.4749 | -4.76% |
| 1994-03-01 | 0 | 7.350 | 7.350 | 7.400 | 7.050 | 7.400 | 18,670,873 | 134,700,176 | 7.2145 | 5.585 | 5.585 | 5.623 | 5.357 | 5.623 | 24,571,401 | 5.4820 | 4.26% |
| 1994-02-28 | 0 | 7.050 | 7.050 | 7.100 | 6.750 | 7.100 | 15,769,434 | 109,729,328 | 6.9584 | 5.357 | 5.357 | 5.395 | 5.129 | 5.395 | 20,753,025 | 5.2874 | 6.82% |
| 1994-02-25 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.850 | 8,337,785 | 55,498,106 | 6.6562 | 5.015 | 5.015 | 5.053 | 4.939 | 5.205 | 10,972,763 | 5.0578 | -2.94% |
| 1994-02-24 | 0 | 6.800 | 6.750 | 6.850 | 6.800 | 7.000 | 13,973,755 | 96,550,428 | 6.9094 | 5.167 | 5.129 | 5.205 | 5.167 | 5.319 | 18,389,860 | 5.2502 | -2.16% |
| 1994-02-23 | 0 | 6.950 | 6.900 | 6.950 | 6.700 | 6.950 | 18,534,459 | 126,366,154 | 6.8179 | 5.281 | 5.243 | 5.281 | 5.091 | 5.281 | 24,391,876 | 5.1807 | 3.73% |
| 1994-02-22 | 0 | 6.700 | 6.650 | 6.750 | 6.400 | 6.750 | 33,151,947 | 216,698,012 | 6.5365 | 5.091 | 5.053 | 5.129 | 4.863 | 5.129 | 43,628,907 | 4.9668 | 2.29% |
| 1994-02-21 | 0 | 6.550 | 6.500 | 6.550 | 6.400 | 6.550 | 8,544,879 | 55,437,510 | 6.4878 | 4.977 | 4.939 | 4.977 | 4.863 | 4.977 | 11,245,304 | 4.9298 | -0.76% |
| 1994-02-18 | 0 | 6.600 | 6.550 | 6.600 | 6.450 | 6.600 | 3,753,678 | 24,445,771 | 6.5125 | 5.015 | 4.977 | 5.015 | 4.901 | 5.015 | 4,939,947 | 4.9486 | 1.54% |
| 1994-02-17 | 0 | 6.500 | 6.450 | 6.500 | 6.450 | 6.600 | 4,104,237 | 26,717,910 | 6.5098 | 4.939 | 4.901 | 4.939 | 4.901 | 5.015 | 5,401,293 | 4.9466 | 0.78% |
| 1994-02-16 | 0 | 6.450 | 6.500 | 6.550 | 6.400 | 6.550 | 3,955,000 | 25,510,500 | 6.4502 | 4.901 | 4.939 | 4.977 | 4.863 | 4.977 | 5,204,893 | 4.9013 | -1.53% |
| 1994-02-15 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.600 | 5,881,000 | 38,670,900 | 6.5756 | 4.977 | 4.977 | 5.015 | 4.939 | 5.015 | 7,739,564 | 4.9965 | -1.50% |
| 1994-02-14 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.900 | 5,079,002 | 33,784,275 | 6.6518 | 5.053 | 5.015 | 5.053 | 5.015 | 5.243 | 6,684,111 | 5.0544 | -2.21% |
| 1994-02-09 | 0 | 6.800 | 6.800 | 6.900 | 6.450 | 6.900 | 3,506,943 | 23,351,641 | 6.6587 | 5.167 | 5.167 | 5.243 | 4.901 | 5.243 | 4,615,237 | 5.0597 | 4.62% |
| 1994-02-08 | 0 | 6.500 | 6.450 | 6.500 | 6.050 | 6.500 | 3,769,750 | 23,524,213 | 6.2403 | 4.939 | 4.901 | 4.939 | 4.597 | 4.939 | 4,961,098 | 4.7417 | 4.84% |
| 1994-02-07 | 0 | 6.200 | 6.150 | 6.200 | 6.050 | 6.500 | 4,394,352 | 27,239,942 | 6.1989 | 4.711 | 4.673 | 4.711 | 4.597 | 4.939 | 5,783,092 | 4.7103 | -3.88% |
| 1994-02-04 | 0 | 6.450 | 6.400 | 6.450 | 6.350 | 6.600 | 7,015,279 | 44,952,213 | 6.4078 | 4.901 | 4.863 | 4.901 | 4.825 | 5.015 | 9,232,307 | 4.8690 | -2.27% |
| 1994-02-03 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.900 | 8,333,750 | 55,270,188 | 6.6321 | 5.015 | 4.977 | 5.015 | 4.939 | 5.243 | 10,967,453 | 5.0395 | -3.65% |
| 1994-02-02 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 7.000 | 6,985,079 | 48,103,800 | 6.8867 | 5.205 | 5.167 | 5.205 | 5.129 | 5.319 | 9,192,563 | 5.2329 | -0.72% |
| 1994-02-01 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.900 | 19,454,919 | 131,402,190 | 6.7542 | 5.243 | 5.205 | 5.243 | 5.167 | 5.243 | 25,603,228 | 5.1323 | 2.22% |
| 1994-01-31 | 0 | 6.750 | 6.700 | 6.800 | 6.600 | 6.800 | 4,665,164 | 31,219,371 | 6.6920 | 5.129 | 5.091 | 5.167 | 5.015 | 5.167 | 6,139,489 | 5.0850 | 0.75% |
| 1994-01-28 | 0 | 6.700 | 6.600 | 6.650 | 6.600 | 6.800 | 7,828,819 | 52,398,568 | 6.6930 | 5.091 | 5.015 | 5.053 | 5.015 | 5.167 | 10,302,949 | 5.0858 | 1.52% |
| 1994-01-27 | 0 | 6.600 | 6.600 | 6.650 | 6.450 | 6.700 | 21,727,853 | 142,780,030 | 6.5713 | 5.015 | 5.015 | 5.053 | 4.901 | 5.091 | 28,594,474 | 4.9933 | 0.76% |
| 1994-01-26 | 0 | 6.550 | 6.550 | 6.600 | 6.250 | 6.600 | 11,987,941 | 76,592,842 | 6.3892 | 4.977 | 4.977 | 5.015 | 4.749 | 5.015 | 15,776,472 | 4.8549 | 2.34% |
| 1994-01-25 | 0 | 6.400 | 6.350 | 6.400 | 6.250 | 6.500 | 7,229,545 | 45,919,887 | 6.3517 | 4.863 | 4.825 | 4.863 | 4.749 | 4.939 | 9,514,287 | 4.8264 | 0.00% |
| 1994-01-24 | 0 | 6.400 | 6.350 | 6.400 | 6.050 | 6.400 | 27,822,463 | 171,950,111 | 6.1803 | 4.863 | 4.825 | 4.863 | 4.597 | 4.863 | 36,615,154 | 4.6961 | 4.92% |
| 1994-01-21 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.200 | 5,488,174 | 33,564,369 | 6.1158 | 4.635 | 4.597 | 4.635 | 4.597 | 4.711 | 7,222,593 | 4.6471 | -0.81% |
| 1994-01-20 | 0 | 6.150 | 6.150 | 6.250 | 5.950 | 6.250 | 30,842,103 | 186,341,708 | 6.0418 | 4.673 | 4.673 | 4.749 | 4.521 | 4.749 | 40,589,087 | 4.5909 | 4.24% |
| 1994-01-19 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 6.150 | 7,345,169 | 43,897,817 | 5.9764 | 4.483 | 4.483 | 4.521 | 4.445 | 4.673 | 9,666,452 | 4.5413 | -0.84% |
| 1994-01-18 | 0 | 5.950 | 5.950 | 6.000 | 5.550 | 6.100 | 8,224,427 | 48,899,070 | 5.9456 | 4.521 | 4.521 | 4.559 | 4.217 | 4.635 | 10,823,580 | 4.5178 | 7.21% |
| 1994-01-17 | 0 | 5.550 | 5.550 | 5.700 | 5.450 | 5.600 | 2,124,643 | 11,723,700 | 5.5180 | 4.217 | 4.217 | 4.331 | 4.141 | 4.255 | 2,796,091 | 4.1929 | 1.83% |
| 1994-01-14 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.600 | 3,094,235 | 17,058,522 | 5.5130 | 4.141 | 4.141 | 4.179 | 4.141 | 4.255 | 4,072,101 | 4.1891 | 0.93% |
| 1994-01-13 | 0 | 5.400 | 5.350 | 5.400 | 5.200 | 5.550 | 3,921,123 | 20,989,084 | 5.3528 | 4.103 | 4.065 | 4.103 | 3.951 | 4.217 | 5,160,310 | 4.0674 | -3.57% |
| 1994-01-12 | 0 | 5.600 | 5.600 | 5.650 | 5.550 | 5.750 | 3,104,036 | 17,386,311 | 5.6012 | 4.255 | 4.255 | 4.293 | 4.217 | 4.369 | 4,085,000 | 4.2561 | -0.88% |
| 1994-01-11 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 6.000 | 5,851,048 | 33,539,137 | 5.7322 | 4.293 | 4.293 | 4.331 | 4.293 | 4.559 | 7,700,146 | 4.3556 | -5.83% |
| 1994-01-10 | 0 | 6.000 | 6.000 | 6.050 | 5.700 | 6.050 | 10,880,785 | 63,057,614 | 5.7953 | 4.559 | 4.559 | 4.597 | 4.331 | 4.597 | 14,319,423 | 4.4036 | 7.14% |
| 1994-01-07 | 0 | 5.600 | 5.600 | 5.650 | 5.400 | 5.800 | 9,207,473 | 51,445,377 | 5.5874 | 4.255 | 4.255 | 4.293 | 4.103 | 4.407 | 12,117,297 | 4.2456 | -1.75% |
| 1994-01-06 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 6.200 | 16,128,312 | 93,647,132 | 5.8064 | 4.331 | 4.293 | 4.331 | 4.293 | 4.711 | 21,225,318 | 4.4120 | -2.56% |
| 1994-01-05 | 0 | 5.850 | 5.850 | 5.900 | 5.200 | 5.900 | 23,203,495 | 131,049,218 | 5.6478 | 4.445 | 4.445 | 4.483 | 3.951 | 4.483 | 30,536,461 | 4.2916 | 10.38% |
| 1994-01-04 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.550 | 12,811,921 | 68,291,971 | 5.3303 | 4.027 | 3.989 | 4.027 | 3.951 | 4.217 | 16,860,853 | 4.0503 | -1.85% |
| 1994-01-03 | 0 | 5.400 | 5.350 | 5.400 | 5.150 | 5.450 | 11,390,413 | 60,573,826 | 5.3180 | 4.103 | 4.065 | 4.103 | 3.913 | 4.141 | 14,990,108 | 4.0409 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy