NOVEL ENTERPRISES LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00178 | 1987-04-08 | 1995-01-16 | 1995-01-25 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1995-01-24 | 1 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-23 | 1 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-20 | 1 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-19 | 1 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-18 | 1 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-17 | 1 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-16 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 1.950 | 1,273,400 | 2,483,098 | 1.9500 | 1.950 | 1.950 | 1.960 | 1.950 | 1.950 | 1,273,400 | 1.9500 | 0.52% |
| 1995-01-13 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.950 | 654,500 | 1,272,600 | 1.9444 | 1.940 | 1.940 | 1.950 | 1.940 | 1.950 | 654,500 | 1.9444 | 0.00% |
| 1995-01-12 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 119,500 | 231,800 | 1.9397 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 119,500 | 1.9397 | 0.00% |
| 1995-01-11 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 1,317,000 | 2,554,980 | 1.9400 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 1,317,000 | 1.9400 | 0.00% |
| 1995-01-10 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 908,000 | 1,761,520 | 1.9400 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 908,000 | 1.9400 | 0.00% |
| 1995-01-09 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 2,123,500 | 4,119,560 | 1.9400 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 2,123,500 | 1.9400 | 0.00% |
| 1995-01-06 | 0 | 1.940 | 1.940 | 1.950 | 1.930 | 1.940 | 552,200 | 1,071,130 | 1.9398 | 1.940 | 1.940 | 1.950 | 1.930 | 1.940 | 552,200 | 1.9398 | 2.11% |
| 1995-01-05 | 1 | 1.900 | - | - | - | - | 0 | 0 | - | 1.900 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-04 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.920 | 1,207,000 | 2,305,420 | 1.9100 | 1.900 | 1.900 | 1.920 | 1.900 | 1.920 | 1,207,000 | 1.9100 | -0.52% |
| 1995-01-03 | 0 | 1.910 | 1.910 | 1.930 | 1.900 | 1.910 | 208,000 | 396,250 | 1.9050 | 1.910 | 1.910 | 1.930 | 1.900 | 1.910 | 208,000 | 1.9050 | 0.00% |
| 1994-12-30 | 0 | 1.910 | 1.900 | 1.920 | 1.910 | 1.910 | 1,025,000 | 1,957,000 | 1.9093 | 1.910 | 1.900 | 1.920 | 1.910 | 1.910 | 1,025,000 | 1.9093 | 0.00% |
| 1994-12-29 | 0 | 1.910 | 1.900 | 1.910 | 1.900 | 1.910 | 155,500 | 295,720 | 1.9017 | 1.910 | 1.900 | 1.910 | 1.900 | 1.910 | 155,500 | 1.9017 | 0.53% |
| 1994-12-28 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.900 | 276,000 | 524,400 | 1.9000 | 1.900 | 1.900 | 1.910 | 1.900 | 1.900 | 276,000 | 1.9000 | 0.00% |
| 1994-12-23 | 0 | 1.900 | 1.900 | 1.910 | 1.890 | 1.900 | 309,000 | 586,800 | 1.8990 | 1.900 | 1.900 | 1.910 | 1.890 | 1.900 | 309,000 | 1.8990 | 0.00% |
| 1994-12-22 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.900 | 983,000 | 1,867,700 | 1.9000 | 1.900 | 1.900 | 1.910 | 1.900 | 1.900 | 983,000 | 1.9000 | 0.53% |
| 1994-12-21 | 0 | 1.890 | 1.890 | 1.900 | 1.890 | 1.900 | 258,700 | 489,494 | 1.8921 | 1.890 | 1.890 | 1.900 | 1.890 | 1.900 | 258,700 | 1.8921 | 0.00% |
| 1994-12-20 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.900 | 308,000 | 581,540 | 1.8881 | 1.890 | 1.890 | 1.900 | 1.880 | 1.900 | 308,000 | 1.8881 | 1.61% |
| 1994-12-19 | 0 | 1.860 | 1.860 | 1.870 | 1.860 | 1.870 | 206,440 | 385,278 | 1.8663 | 1.860 | 1.860 | 1.870 | 1.860 | 1.870 | 206,440 | 1.8663 | 0.00% |
| 1994-12-16 | 0 | 1.860 | 1.860 | 1.870 | 1.860 | 1.870 | 1,233,440 | 2,296,312 | 1.8617 | 1.860 | 1.860 | 1.870 | 1.860 | 1.870 | 1,233,440 | 1.8617 | -0.53% |
| 1994-12-15 | 0 | 1.870 | 1.860 | 1.870 | 1.860 | 1.870 | 246,000 | 459,960 | 1.8698 | 1.870 | 1.860 | 1.870 | 1.860 | 1.870 | 246,000 | 1.8698 | 0.54% |
| 1994-12-14 | 0 | 1.860 | 1.860 | 1.870 | 1.850 | 1.860 | 776,500 | 1,443,800 | 1.8594 | 1.860 | 1.860 | 1.870 | 1.850 | 1.860 | 776,500 | 1.8594 | 0.54% |
| 1994-12-13 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 338,000 | 626,800 | 1.8544 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 338,000 | 1.8544 | 0.00% |
| 1994-12-12 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 392,700 | 726,453 | 1.8499 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 392,700 | 1.8499 | 0.00% |
| 1994-12-09 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 840,000 | 1,554,000 | 1.8500 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 840,000 | 1.8500 | 0.00% |
| 1994-12-08 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.880 | 1,566,000 | 2,944,080 | 1.8800 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 1,591,395 | 1.8500 | 0.00% |
| 1994-12-07 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.880 | 1,307,000 | 2,457,160 | 1.8800 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 1,328,195 | 1.8500 | 0.00% |
| 1994-12-06 | 0 | 1.880 | 1.870 | 1.880 | 1.870 | 1.890 | 3,644,000 | 6,848,580 | 1.8794 | 1.850 | 1.840 | 1.850 | 1.840 | 1.860 | 3,703,092 | 1.8494 | 0.00% |
| 1994-12-05 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.880 | 1,206,000 | 2,267,280 | 1.8800 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 1,225,557 | 1.8500 | 0.00% |
| 1994-12-02 | 0 | 1.880 | 1.870 | 1.890 | 1.870 | 1.890 | 3,321,000 | 6,229,930 | 1.8759 | 1.850 | 1.840 | 1.860 | 1.840 | 1.860 | 3,374,854 | 1.8460 | 0.00% |
| 1994-12-01 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.890 | 768,000 | 1,445,940 | 1.8827 | 1.850 | 1.850 | 1.860 | 1.850 | 1.860 | 780,454 | 1.8527 | 0.00% |
| 1994-11-30 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.890 | 742,000 | 1,395,600 | 1.8809 | 1.850 | 1.850 | 1.860 | 1.850 | 1.860 | 754,032 | 1.8508 | 0.00% |
| 1994-11-29 | 0 | 1.880 | 1.870 | 1.890 | 1.870 | 1.880 | 1,376,000 | 2,582,420 | 1.8768 | 1.850 | 1.840 | 1.860 | 1.840 | 1.850 | 1,398,314 | 1.8468 | 0.53% |
| 1994-11-28 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.880 | 504,000 | 946,980 | 1.8789 | 1.840 | 1.840 | 1.850 | 1.840 | 1.850 | 512,173 | 1.8489 | -0.53% |
| 1994-11-25 | 0 | 1.880 | 1.870 | 1.890 | 1.870 | 1.880 | 2,154,391 | 4,049,686 | 1.8797 | 1.850 | 1.840 | 1.860 | 1.840 | 1.850 | 2,189,327 | 1.8497 | 0.00% |
| 1994-11-24 | 0 | 1.880 | 1.870 | 1.880 | 1.860 | 1.880 | 3,474,000 | 6,491,890 | 1.8687 | 1.850 | 1.840 | 1.850 | 1.830 | 1.850 | 3,530,335 | 1.8389 | 1.08% |
| 1994-11-23 | 0 | 1.860 | 1.860 | 1.870 | 1.830 | 1.860 | 7,005,500 | 12,982,840 | 1.8532 | 1.830 | 1.830 | 1.840 | 1.801 | 1.830 | 7,119,103 | 1.8237 | 0.00% |
| 1994-11-22 | 0 | 1.860 | 1.850 | 1.860 | 1.830 | 1.890 | 21,854,300 | 40,795,150 | 1.8667 | 1.830 | 1.820 | 1.830 | 1.801 | 1.860 | 22,208,694 | 1.8369 | 8.14% |
| 1994-11-21 | 0 | 1.720 | 1.720 | 1.730 | 1.640 | 1.740 | 1,788,000 | 3,033,160 | 1.6964 | 1.693 | 1.693 | 1.702 | 1.614 | 1.712 | 1,816,995 | 1.6693 | 0.00% |
| 1994-11-18 | 0 | 1.720 | 1.720 | 1.730 | 1.700 | 1.750 | 1,318,000 | 2,280,620 | 1.7304 | 1.693 | 1.693 | 1.702 | 1.673 | 1.722 | 1,339,373 | 1.7028 | 0.00% |
| 1994-11-17 | 0 | 1.720 | 1.720 | 1.730 | 1.710 | 1.800 | 1,498,000 | 2,615,000 | 1.7457 | 1.693 | 1.693 | 1.702 | 1.683 | 1.771 | 1,522,292 | 1.7178 | -2.27% |
| 1994-11-16 | 0 | 1.760 | 1.760 | 1.770 | 1.700 | 1.810 | 3,273,500 | 5,684,485 | 1.7365 | 1.732 | 1.732 | 1.742 | 1.673 | 1.781 | 3,326,584 | 1.7088 | 10.00% |
| 1994-11-15 | 1 | 1.600 | 1.600 | 1.650 | 1.550 | 1.600 | 534,000 | 841,400 | 1.5757 | 1.574 | 1.574 | 1.624 | 1.525 | 1.574 | 542,659 | 1.5505 | 9.59% |
| 1994-11-14 | 0 | 1.460 | 1.460 | - | 1.400 | 1.460 | 1,895,000 | 2,712,400 | 1.4313 | 1.437 | 1.437 | - | 1.378 | 1.437 | 1,925,730 | 1.4085 | 4.29% |
| 1994-11-11 | 0 | 1.400 | 1.390 | 1.400 | 1.400 | 1.400 | 655,000 | 917,000 | 1.4000 | 1.378 | 1.368 | 1.378 | 1.378 | 1.378 | 665,622 | 1.3777 | 0.72% |
| 1994-11-10 | 0 | 1.390 | 1.390 | 1.400 | 1.390 | 1.420 | 140,000 | 197,000 | 1.4071 | 1.368 | 1.368 | 1.378 | 1.368 | 1.397 | 142,270 | 1.3847 | 0.72% |
| 1994-11-09 | 0 | 1.380 | - | 1.380 | 1.380 | 1.380 | 100,000 | 138,000 | 1.3800 | 1.358 | - | 1.358 | 1.358 | 1.358 | 101,622 | 1.3580 | 0.00% |
| 1994-11-08 | 0 | 1.380 | 1.370 | 1.400 | 1.380 | 1.390 | 160,000 | 221,200 | 1.3825 | 1.358 | 1.348 | 1.378 | 1.358 | 1.368 | 162,595 | 1.3604 | -0.72% |
| 1994-11-07 | 0 | 1.390 | 1.380 | 1.390 | 1.390 | 1.400 | 668,000 | 932,200 | 1.3955 | 1.368 | 1.358 | 1.368 | 1.368 | 1.378 | 678,832 | 1.3732 | 0.00% |
| 1994-11-04 | 0 | 1.390 | 1.390 | 1.400 | 1.390 | 1.400 | 184,000 | 257,100 | 1.3973 | 1.368 | 1.368 | 1.378 | 1.368 | 1.378 | 186,984 | 1.3750 | 0.00% |
| 1994-11-03 | 0 | 1.390 | 1.390 | 1.410 | - | - | 0 | 0 | - | 1.368 | 1.368 | 1.387 | - | - | 0 | - | 0.00% |
| 1994-11-02 | 0 | 1.390 | 1.390 | 1.410 | 1.390 | 1.390 | 50,000 | 69,500 | 1.3900 | 1.368 | 1.368 | 1.387 | 1.368 | 1.368 | 50,811 | 1.3678 | 0.00% |
| 1994-11-01 | 0 | 1.390 | 1.390 | 1.420 | 1.380 | 1.390 | 56,000 | 77,780 | 1.3889 | 1.368 | 1.368 | 1.397 | 1.358 | 1.368 | 56,908 | 1.3668 | -2.11% |
| 1994-10-31 | 0 | 1.420 | 1.400 | 1.430 | 1.420 | 1.420 | 200,000 | 284,000 | 1.4200 | 1.397 | 1.378 | 1.407 | 1.397 | 1.397 | 203,243 | 1.3973 | 1.43% |
| 1994-10-28 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.400 | 165,000 | 231,000 | 1.4000 | 1.378 | 1.378 | 1.397 | 1.378 | 1.378 | 167,676 | 1.3777 | 0.00% |
| 1994-10-27 | 0 | 1.400 | 1.380 | 1.420 | 1.400 | 1.400 | 92,000 | 128,800 | 1.4000 | 1.378 | 1.358 | 1.397 | 1.378 | 1.378 | 93,492 | 1.3777 | 2.19% |
| 1994-10-26 | 0 | 1.370 | 1.330 | 1.430 | 1.370 | 1.370 | 70,000 | 95,900 | 1.3700 | 1.348 | 1.309 | 1.407 | 1.348 | 1.348 | 71,135 | 1.3481 | -2.14% |
| 1994-10-25 | 0 | 1.400 | 1.390 | - | 1.400 | 1.400 | 50,000 | 70,000 | 1.4000 | 1.378 | 1.368 | - | 1.378 | 1.378 | 50,811 | 1.3777 | 0.00% |
| 1994-10-24 | 0 | 1.400 | 1.390 | 1.430 | 1.400 | 1.400 | 101,000 | 141,400 | 1.4000 | 1.378 | 1.368 | 1.407 | 1.378 | 1.378 | 102,638 | 1.3777 | -1.41% |
| 1994-10-21 | 0 | 1.420 | 1.390 | 1.450 | - | - | 0 | 0 | - | 1.397 | 1.368 | 1.427 | - | - | 0 | - | 0.00% |
| 1994-10-20 | 0 | 1.420 | 1.420 | 1.440 | 1.370 | 1.420 | 252,000 | 348,780 | 1.3840 | 1.397 | 1.397 | 1.417 | 1.348 | 1.397 | 256,086 | 1.3620 | 3.65% |
| 1994-10-19 | 0 | 1.370 | 1.370 | 1.390 | 1.330 | 1.370 | 408,000 | 555,400 | 1.3613 | 1.348 | 1.348 | 1.368 | 1.309 | 1.348 | 414,616 | 1.3396 | 0.00% |
| 1994-10-18 | 0 | 1.370 | 1.330 | - | 1.330 | 1.370 | 221,000 | 298,120 | 1.3490 | 1.348 | 1.309 | - | 1.309 | 1.348 | 224,584 | 1.3274 | -0.72% |
| 1994-10-17 | 0 | 1.380 | 1.350 | 1.390 | 1.350 | 1.380 | 346,000 | 472,200 | 1.3647 | 1.358 | 1.328 | 1.368 | 1.328 | 1.358 | 351,611 | 1.3430 | -0.72% |
| 1994-10-14 | 0 | 1.390 | 1.390 | 1.400 | 1.390 | 1.400 | 284,000 | 395,120 | 1.3913 | 1.368 | 1.368 | 1.378 | 1.368 | 1.378 | 288,605 | 1.3691 | -2.80% |
| 1994-10-12 | 0 | 1.430 | 1.390 | 1.430 | - | - | 0 | 0 | - | 1.407 | 1.368 | 1.407 | - | - | 0 | - | -0.69% |
| 1994-10-11 | 0 | 1.440 | 1.400 | - | 1.400 | 1.440 | 101,000 | 145,400 | 1.4396 | 1.417 | 1.378 | - | 1.378 | 1.417 | 102,638 | 1.4166 | 2.86% |
| 1994-10-10 | 0 | 1.400 | 1.400 | - | 1.400 | 1.400 | 27,000 | 37,800 | 1.4000 | 1.378 | 1.378 | - | 1.378 | 1.378 | 27,438 | 1.3777 | 0.00% |
| 1994-10-07 | 0 | 1.400 | 1.400 | - | 1.400 | 1.400 | 300,000 | 420,000 | 1.4000 | 1.378 | 1.378 | - | 1.378 | 1.378 | 304,865 | 1.3777 | 0.00% |
| 1994-10-06 | 0 | 1.400 | 1.400 | - | 1.400 | 1.410 | 70,000 | 98,500 | 1.4071 | 1.378 | 1.378 | - | 1.378 | 1.387 | 71,135 | 1.3847 | -2.10% |
| 1994-10-05 | 0 | 1.430 | 1.390 | - | 1.400 | 1.430 | 2,550,000 | 3,571,500 | 1.4006 | 1.407 | 1.368 | - | 1.378 | 1.407 | 2,591,351 | 1.3782 | -2.72% |
| 1994-10-04 | 0 | 1.470 | - | 1.470 | - | - | 0 | 0 | - | 1.447 | - | 1.447 | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 1.470 | - | - | 1.470 | 1.470 | 80,000 | 117,600 | 1.4700 | 1.447 | - | - | 1.447 | 1.447 | 81,297 | 1.4465 | -0.68% |
| 1994-09-30 | 0 | 1.480 | 1.460 | - | - | - | 0 | 0 | - | 1.456 | 1.437 | - | - | - | 0 | - | 0.00% |
| 1994-09-29 | 0 | 1.480 | 1.485 | - | 1.480 | 1.480 | 61,000 | 90,280 | 1.4800 | 1.456 | 1.461 | - | 1.456 | 1.456 | 61,989 | 1.4564 | 0.68% |
| 1994-09-28 | 0 | 1.470 | 1.470 | 1.480 | 1.470 | 1.480 | 280,000 | 412,550 | 1.4734 | 1.447 | 1.447 | 1.456 | 1.447 | 1.456 | 284,541 | 1.4499 | 0.00% |
| 1994-09-27 | 0 | 1.470 | 1.470 | 1.490 | 1.470 | 1.490 | 150,000 | 222,060 | 1.4804 | 1.447 | 1.447 | 1.466 | 1.447 | 1.466 | 152,432 | 1.4568 | -0.68% |
| 1994-09-26 | 0 | 1.480 | - | 1.490 | 1.480 | 1.490 | 150,000 | 223,000 | 1.4867 | 1.456 | - | 1.466 | 1.456 | 1.466 | 152,432 | 1.4629 | -0.67% |
| 1994-09-23 | 0 | 1.490 | 1.480 | 1.490 | 1.490 | 1.490 | 62,000 | 92,380 | 1.4900 | 1.466 | 1.456 | 1.466 | 1.466 | 1.466 | 63,005 | 1.4662 | 0.00% |
| 1994-09-22 | 0 | 1.490 | 1.480 | 1.500 | 1.480 | 1.490 | 190,000 | 281,920 | 1.4838 | 1.466 | 1.456 | 1.476 | 1.456 | 1.466 | 193,081 | 1.4601 | -0.67% |
| 1994-09-20 | 0 | 1.500 | 1.480 | 1.500 | 1.490 | 1.500 | 100,000 | 149,820 | 1.4982 | 1.476 | 1.456 | 1.476 | 1.466 | 1.476 | 101,622 | 1.4743 | 0.00% |
| 1994-09-19 | 0 | 1.500 | 1.490 | 1.500 | 1.500 | 1.500 | 32,000 | 48,000 | 1.5000 | 1.476 | 1.466 | 1.476 | 1.476 | 1.476 | 32,519 | 1.4761 | -0.99% |
| 1994-09-16 | 0 | 1.515 | 1.515 | 1.525 | 1.515 | 1.525 | 768,000 | 1,168,270 | 1.5212 | 1.491 | 1.491 | 1.501 | 1.491 | 1.501 | 780,454 | 1.4969 | -0.33% |
| 1994-09-15 | 0 | 1.520 | 1.520 | 1.525 | 1.520 | 1.540 | 529,000 | 810,150 | 1.5315 | 1.496 | 1.496 | 1.501 | 1.496 | 1.515 | 537,578 | 1.5070 | -1.30% |
| 1994-09-14 | 0 | 1.540 | 1.540 | 1.550 | 1.500 | 1.560 | 1,923,000 | 2,876,240 | 1.4957 | 1.515 | 1.515 | 1.525 | 1.476 | 1.535 | 1,954,184 | 1.4718 | 6.21% |
| 1994-09-13 | 0 | 1.450 | 1.450 | 1.480 | 1.450 | 1.450 | 1,042,000 | 1,510,900 | 1.4500 | 1.427 | 1.427 | 1.456 | 1.427 | 1.427 | 1,058,897 | 1.4269 | 0.00% |
| 1994-09-12 | 0 | 1.450 | 1.450 | 1.500 | 1.410 | 1.450 | 1,013,000 | 1,458,670 | 1.4400 | 1.427 | 1.427 | 1.476 | 1.387 | 1.427 | 1,029,427 | 1.4170 | -2.03% |
| 1994-09-09 | 0 | 1.480 | 1.480 | 1.500 | 1.450 | 1.480 | 27,500 | 40,445 | 1.4707 | 1.456 | 1.456 | 1.476 | 1.427 | 1.456 | 27,946 | 1.4473 | 2.07% |
| 1994-09-08 | 0 | 1.510 | - | 1.550 | - | - | 0 | 0 | - | 1.427 | - | 1.465 | - | - | 0 | - | 0.00% |
| 1994-09-07 | 0 | 1.510 | - | 1.520 | - | - | 0 | 0 | - | 1.427 | - | 1.436 | - | - | 0 | - | 0.00% |
| 1994-09-06 | 0 | 1.510 | 1.445 | 1.510 | - | - | 300,000 | 456,000 | 1.5200 | 1.427 | 1.365 | 1.427 | - | - | 317,480 | 1.4363 | -2.58% |
| 1994-09-05 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 1.465 | - | 1.465 | - | - | 0 | - | 0.00% |
| 1994-09-02 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 1.465 | - | 1.465 | - | - | 0 | - | 0.00% |
| 1994-09-01 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 1.465 | - | 1.465 | - | - | 0 | - | 0.00% |
| 1994-08-31 | 0 | 1.550 | - | 1.570 | - | - | 0 | 0 | - | 1.465 | - | 1.484 | - | - | 0 | - | 0.00% |
| 1994-08-30 | 0 | 1.550 | - | 1.560 | - | - | 0 | 0 | - | 1.465 | - | 1.474 | - | - | 0 | - | 0.00% |
| 1994-08-26 | 0 | 1.550 | - | 1.550 | 1.550 | 1.550 | 20,000 | 31,000 | 1.5500 | 1.465 | - | 1.465 | 1.465 | 1.465 | 21,165 | 1.4647 | 0.00% |
| 1994-08-25 | 0 | 1.550 | - | 1.550 | - | - | 200,000 | 304,000 | 1.5200 | 1.465 | - | 1.465 | - | - | 211,653 | 1.4363 | 0.00% |
| 1994-08-24 | 0 | 1.550 | - | 1.550 | - | - | 600,000 | 912,000 | 1.5200 | 1.465 | - | 1.465 | - | - | 634,960 | 1.4363 | 0.00% |
| 1994-08-23 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 1.465 | - | 1.465 | - | - | 0 | - | 0.00% |
| 1994-08-22 | 0 | 1.550 | 1.540 | 1.550 | 1.550 | 1.550 | 200,000 | 310,000 | 1.5500 | 1.465 | 1.455 | 1.465 | 1.465 | 1.465 | 211,653 | 1.4647 | 0.00% |
| 1994-08-19 | 0 | 1.550 | 1.540 | 1.560 | 1.550 | 1.550 | 50,000 | 77,500 | 1.5500 | 1.465 | 1.455 | 1.474 | 1.465 | 1.465 | 52,913 | 1.4647 | 0.00% |
| 1994-08-18 | 0 | 1.550 | 1.545 | 1.560 | 1.550 | 1.550 | 160,000 | 248,000 | 1.5500 | 1.465 | 1.460 | 1.474 | 1.465 | 1.465 | 169,323 | 1.4647 | -1.27% |
| 1994-08-17 | 0 | 1.570 | 1.550 | 1.570 | 1.550 | 1.570 | 62,000 | 96,120 | 1.5503 | 1.484 | 1.465 | 1.484 | 1.465 | 1.484 | 65,613 | 1.4650 | 0.00% |
| 1994-08-16 | 0 | 1.570 | 1.550 | 1.580 | 1.530 | 1.570 | 255,000 | 395,350 | 1.5504 | 1.484 | 1.465 | 1.493 | 1.446 | 1.484 | 269,858 | 1.4650 | 3.97% |
| 1994-08-15 | 0 | 1.510 | 1.500 | - | - | - | 0 | 0 | - | 1.427 | 1.417 | - | - | - | 0 | - | 0.00% |
| 1994-08-12 | 0 | 1.510 | 1.500 | - | - | - | 0 | 0 | - | 1.427 | 1.417 | - | - | - | 0 | - | 0.00% |
| 1994-08-11 | 0 | 1.510 | 1.510 | 1.530 | 1.510 | 1.510 | 150,000 | 226,500 | 1.5100 | 1.427 | 1.427 | 1.446 | 1.427 | 1.427 | 158,740 | 1.4269 | -0.66% |
| 1994-08-10 | 0 | 1.520 | 1.510 | 1.530 | 1.500 | 1.520 | 446,000 | 672,800 | 1.5085 | 1.436 | 1.427 | 1.446 | 1.417 | 1.436 | 471,987 | 1.4255 | 1.33% |
| 1994-08-09 | 0 | 1.500 | 1.495 | 1.510 | 1.500 | 1.500 | 300,000 | 450,000 | 1.5000 | 1.417 | 1.413 | 1.427 | 1.417 | 1.417 | 317,480 | 1.4174 | 0.00% |
| 1994-08-08 | 0 | 1.500 | 1.495 | 1.510 | 1.495 | 1.500 | 1,216,500 | 1,824,465 | 1.4998 | 1.417 | 1.413 | 1.427 | 1.413 | 1.417 | 1,287,381 | 1.4172 | 0.33% |
| 1994-08-05 | 0 | 1.495 | 1.490 | 1.500 | 1.490 | 1.510 | 763,000 | 1,147,510 | 1.5039 | 1.413 | 1.408 | 1.417 | 1.408 | 1.427 | 807,457 | 1.4211 | -0.99% |
| 1994-08-04 | 0 | 1.510 | 1.500 | 1.510 | 1.495 | 1.510 | 212,000 | 318,125 | 1.5006 | 1.427 | 1.417 | 1.427 | 1.413 | 1.427 | 224,353 | 1.4180 | -0.33% |
| 1994-08-03 | 0 | 1.515 | - | 1.510 | 1.510 | 1.525 | 744,000 | 1,130,540 | 1.5195 | 1.432 | - | 1.427 | 1.427 | 1.441 | 787,350 | 1.4359 | -0.33% |
| 1994-08-02 | 0 | 1.520 | 1.520 | 1.550 | 1.520 | 1.540 | 366,000 | 561,720 | 1.5348 | 1.436 | 1.436 | 1.465 | 1.436 | 1.455 | 387,326 | 1.4503 | -1.94% |
| 1994-08-01 | 0 | 1.550 | 1.540 | 1.550 | 1.550 | 1.580 | 1,140,000 | 1,780,900 | 1.5622 | 1.465 | 1.455 | 1.465 | 1.465 | 1.493 | 1,206,424 | 1.4762 | -3.13% |
| 1994-07-29 | 0 | 1.600 | 1.600 | 1.640 | 1.500 | 1.620 | 1,087,000 | 1,722,490 | 1.5846 | 1.512 | 1.512 | 1.550 | 1.417 | 1.531 | 1,150,336 | 1.4974 | 1.91% |
| 1994-07-28 | 0 | 1.570 | - | 1.570 | 1.570 | 1.580 | 490,000 | 769,900 | 1.5712 | 1.484 | - | 1.484 | 1.484 | 1.493 | 518,551 | 1.4847 | 0.00% |
| 1994-07-27 | 0 | 1.570 | 1.560 | 1.580 | 1.570 | 1.580 | 110,000 | 172,900 | 1.5718 | 1.484 | 1.474 | 1.493 | 1.484 | 1.493 | 116,409 | 1.4853 | 1.29% |
| 1994-07-26 | 0 | 1.550 | 1.550 | - | 1.550 | 1.550 | 30,000 | 46,500 | 1.5500 | 1.465 | 1.465 | - | 1.465 | 1.465 | 31,748 | 1.4647 | 0.00% |
| 1994-07-25 | 0 | 1.550 | 1.550 | 1.570 | 1.550 | 1.560 | 80,000 | 124,400 | 1.5550 | 1.465 | 1.465 | 1.484 | 1.465 | 1.474 | 84,661 | 1.4694 | 1.31% |
| 1994-07-22 | 0 | 1.530 | - | 1.530 | - | - | 0 | 0 | - | 1.446 | - | 1.446 | - | - | 0 | - | -0.65% |
| 1994-07-21 | 0 | 1.540 | 1.520 | 1.540 | 1.540 | 1.540 | 43,000 | 66,220 | 1.5400 | 1.455 | 1.436 | 1.455 | 1.455 | 1.455 | 45,505 | 1.4552 | 0.00% |
| 1994-07-20 | 0 | 1.540 | 1.540 | 1.560 | 1.490 | 1.540 | 145,000 | 218,450 | 1.5066 | 1.455 | 1.455 | 1.474 | 1.408 | 1.455 | 153,449 | 1.4236 | 3.36% |
| 1994-07-19 | 0 | 1.490 | 1.490 | 1.510 | 1.490 | 1.510 | 151,000 | 225,450 | 1.4930 | 1.408 | 1.408 | 1.427 | 1.408 | 1.427 | 159,798 | 1.4108 | -0.67% |
| 1994-07-18 | 0 | 1.500 | - | 1.510 | 1.500 | 1.500 | 14,000 | 21,000 | 1.5000 | 1.417 | - | 1.427 | 1.417 | 1.417 | 14,816 | 1.4174 | -1.32% |
| 1994-07-15 | 0 | 1.520 | 1.520 | - | 1.520 | 1.520 | 42,000 | 63,840 | 1.5200 | 1.436 | 1.436 | - | 1.436 | 1.436 | 44,447 | 1.4363 | 1.33% |
| 1994-07-14 | 0 | 1.500 | 1.490 | 1.520 | 1.500 | 1.500 | 6,000 | 9,000 | 1.5000 | 1.417 | 1.408 | 1.436 | 1.417 | 1.417 | 6,350 | 1.4174 | 0.00% |
| 1994-07-13 | 0 | 1.500 | 1.480 | 1.500 | - | - | 0 | 0 | - | 1.417 | 1.399 | 1.417 | - | - | 0 | - | 0.00% |
| 1994-07-12 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 1.417 | - | 1.417 | - | - | 0 | - | 0.00% |
| 1994-07-11 | 0 | 1.500 | 1.450 | 1.500 | - | - | 0 | 0 | - | 1.417 | 1.370 | 1.417 | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 1.500 | 1.500 | - | 1.500 | 1.500 | 775,000 | 1,162,500 | 1.5000 | 1.417 | 1.417 | - | 1.417 | 1.417 | 820,157 | 1.4174 | 0.00% |
| 1994-07-07 | 0 | 1.500 | 1.500 | 1.550 | 1.500 | 1.500 | 21,000 | 31,500 | 1.5000 | 1.417 | 1.417 | 1.465 | 1.417 | 1.417 | 22,224 | 1.4174 | -3.23% |
| 1994-07-06 | 0 | 1.550 | 1.540 | 1.570 | 1.550 | 1.570 | 55,000 | 85,350 | 1.5518 | 1.465 | 1.455 | 1.484 | 1.465 | 1.484 | 58,205 | 1.4664 | -2.52% |
| 1994-07-05 | 0 | 1.590 | 1.550 | 1.600 | 1.570 | 1.590 | 88,500 | 139,700 | 1.5785 | 1.502 | 1.465 | 1.512 | 1.484 | 1.502 | 93,657 | 1.4916 | 0.63% |
| 1994-07-04 | 0 | 1.580 | 1.560 | 1.600 | - | - | 500 | 760 | 1.5200 | 1.493 | 1.474 | 1.512 | - | - | 529 | 1.4363 | 0.00% |
| 1994-07-01 | 0 | 1.580 | - | 1.610 | 1.580 | 1.580 | 100,000 | 158,000 | 1.5800 | 1.493 | - | 1.521 | 1.493 | 1.493 | 105,827 | 1.4930 | -1.25% |
| 1994-06-30 | 0 | 1.600 | 1.550 | 1.610 | - | - | 0 | 0 | - | 1.512 | 1.465 | 1.521 | - | - | 0 | - | 0.00% |
| 1994-06-29 | 0 | 1.600 | 1.540 | 1.600 | 1.600 | 1.620 | 148,000 | 238,800 | 1.6135 | 1.512 | 1.455 | 1.512 | 1.512 | 1.531 | 156,623 | 1.5247 | -3.03% |
| 1994-06-28 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 1.559 | - | 1.559 | - | - | 0 | - | 0.00% |
| 1994-06-27 | 0 | 1.650 | - | 1.670 | - | - | 0 | 0 | - | 1.559 | - | 1.578 | - | - | 0 | - | 0.00% |
| 1994-06-24 | 0 | 1.650 | 1.640 | 1.650 | 1.650 | 1.650 | 200,000 | 330,000 | 1.6500 | 1.559 | 1.550 | 1.559 | 1.559 | 1.559 | 211,653 | 1.5592 | 0.00% |
| 1994-06-23 | 0 | 1.650 | 1.640 | - | 1.650 | 1.650 | 1,050,000 | 1,702,500 | 1.6214 | 1.559 | 1.550 | - | 1.559 | 1.559 | 1,111,180 | 1.5322 | 0.61% |
| 1994-06-22 | 0 | 1.640 | 1.620 | 1.680 | 1.610 | 1.640 | 115,000 | 187,350 | 1.6291 | 1.550 | 1.531 | 1.588 | 1.521 | 1.550 | 121,701 | 1.5394 | 1.23% |
| 1994-06-21 | 0 | 1.620 | 1.610 | 1.660 | 1.610 | 1.620 | 30,000 | 48,330 | 1.6110 | 1.531 | 1.521 | 1.569 | 1.521 | 1.531 | 31,748 | 1.5223 | -2.41% |
| 1994-06-20 | 0 | 1.660 | 1.650 | 1.660 | 1.650 | 1.660 | 2,220,000 | 3,663,900 | 1.6504 | 1.569 | 1.559 | 1.569 | 1.559 | 1.569 | 2,349,352 | 1.5595 | 0.61% |
| 1994-06-17 | 0 | 1.650 | 1.630 | 1.650 | 1.650 | 1.650 | 100,000 | 165,000 | 1.6500 | 1.559 | 1.540 | 1.559 | 1.559 | 1.559 | 105,827 | 1.5592 | 0.00% |
| 1994-06-16 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 1.559 | - | 1.559 | - | - | 0 | - | 0.00% |
| 1994-06-15 | 0 | 1.650 | - | 1.660 | - | - | 0 | 0 | - | 1.559 | - | 1.569 | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 1.650 | - | 1.650 | 1.660 | 1.660 | 20,000 | 33,200 | 1.6600 | 1.559 | - | 1.559 | 1.569 | 1.569 | 21,165 | 1.5686 | -1.79% |
| 1994-06-09 | 0 | 1.680 | 1.660 | 1.680 | - | - | 0 | 0 | - | 1.588 | 1.569 | 1.588 | - | - | 0 | - | 0.00% |
| 1994-06-08 | 0 | 1.680 | 1.650 | 1.700 | 1.680 | 1.680 | 50,000 | 84,000 | 1.6800 | 1.588 | 1.559 | 1.606 | 1.588 | 1.588 | 52,913 | 1.5875 | 0.60% |
| 1994-06-07 | 0 | 1.670 | - | 1.720 | 1.670 | 1.670 | 16,000 | 26,720 | 1.6700 | 1.578 | - | 1.625 | 1.578 | 1.578 | 16,932 | 1.5781 | -1.76% |
| 1994-06-06 | 0 | 1.700 | 1.660 | 1.740 | - | - | 0 | 0 | - | 1.606 | 1.569 | 1.644 | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 1.700 | 1.670 | 1.720 | 1.700 | 1.700 | 103,400 | 175,740 | 1.6996 | 1.606 | 1.578 | 1.625 | 1.606 | 1.606 | 109,425 | 1.6060 | 0.00% |
| 1994-06-02 | 0 | 1.700 | 1.670 | 1.700 | 1.670 | 1.700 | 180,000 | 301,500 | 1.6750 | 1.606 | 1.578 | 1.606 | 1.578 | 1.606 | 190,488 | 1.5828 | 0.00% |
| 1994-06-01 | 0 | 1.700 | 1.700 | 1.720 | 1.700 | 1.700 | 160,000 | 272,000 | 1.7000 | 1.606 | 1.606 | 1.625 | 1.606 | 1.606 | 169,323 | 1.6064 | -0.58% |
| 1994-05-31 | 0 | 1.710 | 1.700 | 1.720 | 1.710 | 1.720 | 170,000 | 292,100 | 1.7182 | 1.616 | 1.606 | 1.625 | 1.616 | 1.625 | 179,905 | 1.6236 | 0.59% |
| 1994-05-30 | 0 | 1.700 | 1.700 | 1.760 | - | - | 0 | 0 | - | 1.606 | 1.606 | 1.663 | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 1.700 | 1.700 | 1.760 | 1.700 | 1.760 | 130,000 | 227,880 | 1.7529 | 1.606 | 1.606 | 1.663 | 1.606 | 1.663 | 137,575 | 1.6564 | 0.00% |
| 1994-05-26 | 0 | 1.700 | 1.680 | 1.760 | - | - | 0 | 0 | - | 1.606 | 1.588 | 1.663 | - | - | 0 | - | 0.00% |
| 1994-05-25 | 0 | 1.700 | 1.700 | 1.760 | 1.700 | 1.750 | 22,000 | 37,650 | 1.7114 | 1.606 | 1.606 | 1.663 | 1.606 | 1.654 | 23,282 | 1.6171 | 0.00% |
| 1994-05-24 | 0 | 1.700 | 1.700 | 1.730 | 1.700 | 1.700 | 22,000 | 37,400 | 1.7000 | 1.606 | 1.606 | 1.635 | 1.606 | 1.606 | 23,282 | 1.6064 | -1.16% |
| 1994-05-23 | 0 | 1.720 | 1.700 | 1.780 | 1.700 | 1.720 | 150,000 | 257,200 | 1.7147 | 1.625 | 1.606 | 1.682 | 1.606 | 1.625 | 158,740 | 1.6203 | 1.78% |
| 1994-05-20 | 0 | 1.690 | 1.680 | 1.710 | 1.660 | 1.720 | 560,000 | 947,100 | 1.6913 | 1.597 | 1.588 | 1.616 | 1.569 | 1.625 | 592,629 | 1.5981 | 2.42% |
| 1994-05-19 | 0 | 1.650 | 1.640 | - | 1.630 | 1.650 | 560,000 | 923,900 | 1.6498 | 1.559 | 1.550 | - | 1.540 | 1.559 | 592,629 | 1.5590 | 0.61% |
| 1994-05-18 | 0 | 1.640 | 1.640 | 1.650 | 1.640 | 1.650 | 140,000 | 230,600 | 1.6471 | 1.550 | 1.550 | 1.559 | 1.550 | 1.559 | 148,157 | 1.5565 | 0.00% |
| 1994-05-17 | 0 | 1.640 | 1.640 | 1.650 | 1.630 | 1.630 | 50,000 | 81,500 | 1.6300 | 1.550 | 1.550 | 1.559 | 1.540 | 1.540 | 52,913 | 1.5403 | -0.61% |
| 1994-05-16 | 0 | 1.650 | 1.640 | 1.650 | 1.650 | 1.650 | 600,000 | 990,000 | 1.6500 | 1.559 | 1.550 | 1.559 | 1.559 | 1.559 | 634,960 | 1.5592 | 0.00% |
| 1994-05-13 | 0 | 1.650 | 1.640 | 1.650 | 1.650 | 1.660 | 1,448,000 | 2,390,780 | 1.6511 | 1.559 | 1.550 | 1.559 | 1.559 | 1.569 | 1,532,370 | 1.5602 | 0.61% |
| 1994-05-12 | 0 | 1.640 | 1.630 | 1.650 | 1.640 | 1.650 | 340,000 | 560,000 | 1.6471 | 1.550 | 1.540 | 1.559 | 1.550 | 1.559 | 359,811 | 1.5564 | -0.61% |
| 1994-05-11 | 0 | 1.650 | 1.640 | 1.650 | 1.630 | 1.650 | 636,000 | 1,040,440 | 1.6359 | 1.559 | 1.550 | 1.559 | 1.540 | 1.559 | 673,058 | 1.5458 | 1.23% |
| 1994-05-10 | 0 | 1.630 | 1.620 | 1.660 | - | - | 0 | 0 | - | 1.540 | 1.531 | 1.569 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 1.630 | 1.630 | 1.660 | 1.630 | 1.630 | 84,000 | 136,920 | 1.6300 | 1.540 | 1.540 | 1.569 | 1.540 | 1.540 | 88,894 | 1.5403 | -1.21% |
| 1994-05-06 | 0 | 1.650 | 1.640 | 1.650 | 1.650 | 1.660 | 1,068,000 | 1,763,300 | 1.6510 | 1.559 | 1.550 | 1.559 | 1.559 | 1.569 | 1,130,229 | 1.5601 | 0.00% |
| 1994-05-05 | 0 | 1.650 | 1.640 | 1.660 | 1.650 | 1.660 | 310,000 | 511,800 | 1.6510 | 1.559 | 1.550 | 1.569 | 1.559 | 1.569 | 328,063 | 1.5601 | 0.00% |
| 1994-05-04 | 0 | 1.650 | 1.640 | 1.680 | 1.640 | 1.660 | 240,000 | 395,500 | 1.6479 | 1.559 | 1.550 | 1.588 | 1.550 | 1.569 | 253,984 | 1.5572 | 0.61% |
| 1994-05-03 | 0 | 1.640 | 1.640 | 1.680 | 1.640 | 1.680 | 1,152,000 | 1,925,280 | 1.6713 | 1.550 | 1.550 | 1.588 | 1.550 | 1.588 | 1,219,123 | 1.5792 | -0.61% |
| 1994-05-02 | 0 | 1.650 | 1.650 | 1.660 | 1.640 | 1.650 | 190,000 | 313,400 | 1.6495 | 1.559 | 1.559 | 1.569 | 1.550 | 1.559 | 201,071 | 1.5587 | 0.00% |
| 1994-04-29 | 0 | 1.650 | 1.650 | 1.670 | 1.650 | 1.650 | 649,000 | 1,076,760 | 1.6591 | 1.559 | 1.559 | 1.578 | 1.559 | 1.559 | 686,815 | 1.5678 | -0.60% |
| 1994-04-28 | 0 | 1.660 | 1.650 | 1.670 | 1.640 | 1.660 | 533,000 | 884,400 | 1.6593 | 1.569 | 1.559 | 1.578 | 1.550 | 1.569 | 564,056 | 1.5679 | 0.00% |
| 1994-04-27 | 0 | 1.660 | 1.650 | 1.660 | 1.660 | 1.660 | 500,000 | 830,000 | 1.6600 | 1.569 | 1.559 | 1.569 | 1.569 | 1.569 | 529,133 | 1.5686 | -0.60% |
| 1994-04-26 | 0 | 1.670 | 1.660 | 1.680 | 1.660 | 1.670 | 480,000 | 801,100 | 1.6690 | 1.578 | 1.569 | 1.588 | 1.569 | 1.578 | 507,968 | 1.5771 | 0.60% |
| 1994-04-25 | 0 | 1.660 | 1.660 | 1.670 | 1.660 | 1.680 | 230,000 | 383,800 | 1.6687 | 1.569 | 1.569 | 1.578 | 1.569 | 1.588 | 243,401 | 1.5768 | -1.78% |
| 1994-04-22 | 0 | 1.690 | 1.690 | 1.720 | 1.660 | 1.720 | 400,000 | 674,300 | 1.6858 | 1.597 | 1.597 | 1.625 | 1.569 | 1.625 | 423,307 | 1.5929 | 3.05% |
| 1994-04-21 | 0 | 1.640 | 1.640 | 1.660 | 1.630 | 1.650 | 200,000 | 327,000 | 1.6350 | 1.550 | 1.550 | 1.569 | 1.540 | 1.559 | 211,653 | 1.5450 | -1.80% |
| 1994-04-20 | 0 | 1.670 | 1.660 | 1.700 | 1.670 | 1.670 | 170,000 | 283,200 | 1.6659 | 1.578 | 1.569 | 1.606 | 1.578 | 1.578 | 179,905 | 1.5742 | 0.00% |
| 1994-04-19 | 0 | 1.670 | 1.660 | 1.710 | 1.660 | 1.690 | 572,000 | 957,420 | 1.6738 | 1.578 | 1.569 | 1.616 | 1.569 | 1.597 | 605,328 | 1.5817 | -1.76% |
| 1994-04-18 | 0 | 1.700 | - | 1.720 | 1.700 | 1.730 | 30,000 | 51,300 | 1.7100 | 1.606 | - | 1.625 | 1.606 | 1.635 | 31,748 | 1.6159 | -1.73% |
| 1994-04-15 | 0 | 1.730 | 1.710 | 1.760 | 1.730 | 1.780 | 1,174,000 | 2,069,260 | 1.7626 | 1.635 | 1.616 | 1.663 | 1.635 | 1.682 | 1,242,405 | 1.6655 | -2.26% |
| 1994-04-14 | 0 | 1.770 | 1.770 | 1.780 | 1.750 | 1.770 | 385,000 | 679,350 | 1.7645 | 1.673 | 1.673 | 1.682 | 1.654 | 1.673 | 407,433 | 1.6674 | 1.14% |
| 1994-04-13 | 0 | 1.750 | 1.740 | 1.760 | 1.740 | 1.770 | 1,818,000 | 3,168,700 | 1.7430 | 1.654 | 1.644 | 1.663 | 1.644 | 1.673 | 1,923,929 | 1.6470 | 1.74% |
| 1994-04-12 | 0 | 1.720 | 1.720 | 1.730 | 1.710 | 1.740 | 433,000 | 744,500 | 1.7194 | 1.625 | 1.625 | 1.635 | 1.616 | 1.644 | 458,229 | 1.6247 | -0.58% |
| 1994-04-11 | 0 | 1.730 | 1.710 | 1.730 | 1.710 | 1.730 | 22,000 | 38,000 | 1.7273 | 1.635 | 1.616 | 1.635 | 1.616 | 1.635 | 23,282 | 1.6322 | 1.17% |
| 1994-04-08 | 0 | 1.710 | 1.700 | 1.740 | 1.700 | 1.710 | 552,800 | 942,322 | 1.7046 | 1.616 | 1.606 | 1.644 | 1.606 | 1.616 | 585,010 | 1.6108 | 1.18% |
| 1994-04-07 | 0 | 1.690 | 1.680 | 1.700 | 1.680 | 1.700 | 822,000 | 1,384,500 | 1.6843 | 1.597 | 1.588 | 1.606 | 1.588 | 1.606 | 869,895 | 1.5916 | 1.20% |
| 1994-04-06 | 0 | 1.670 | 1.670 | 1.690 | 1.670 | 1.680 | 38,400 | 64,204 | 1.6720 | 1.578 | 1.578 | 1.597 | 1.578 | 1.588 | 40,637 | 1.5799 | 0.60% |
| 1994-03-31 | 0 | 1.660 | 1.660 | 1.670 | 1.660 | 1.670 | 543,000 | 910,630 | 1.6770 | 1.569 | 1.569 | 1.578 | 1.569 | 1.578 | 574,639 | 1.5847 | -1.19% |
| 1994-03-30 | 0 | 1.680 | 1.680 | 1.700 | 1.670 | 1.680 | 1,220,000 | 2,049,000 | 1.6795 | 1.588 | 1.588 | 1.606 | 1.578 | 1.588 | 1,291,085 | 1.5870 | -0.59% |
| 1994-03-29 | 0 | 1.690 | 1.690 | 1.740 | 1.680 | 1.690 | 157,000 | 265,260 | 1.6896 | 1.597 | 1.597 | 1.644 | 1.588 | 1.597 | 166,148 | 1.5965 | 2.42% |
| 1994-03-28 | 0 | 1.650 | 1.630 | - | 1.630 | 1.650 | 84,000 | 138,100 | 1.6440 | 1.559 | 1.540 | - | 1.540 | 1.559 | 88,894 | 1.5535 | 3.12% |
| 1994-03-25 | 0 | 1.600 | 1.600 | 1.620 | 1.570 | 1.600 | 836,000 | 1,330,780 | 1.5918 | 1.512 | 1.512 | 1.531 | 1.484 | 1.512 | 884,711 | 1.5042 | 0.63% |
| 1994-03-24 | 0 | 1.590 | - | 1.590 | 1.590 | 1.610 | 871,000 | 1,395,380 | 1.6020 | 1.502 | - | 1.502 | 1.502 | 1.521 | 921,750 | 1.5138 | -1.85% |
| 1994-03-23 | 0 | 1.620 | 1.610 | 1.640 | 1.600 | 1.620 | 430,000 | 689,800 | 1.6042 | 1.531 | 1.521 | 1.550 | 1.512 | 1.531 | 455,055 | 1.5159 | 2.53% |
| 1994-03-22 | 0 | 1.580 | 1.570 | 1.580 | 1.530 | 1.600 | 877,400 | 1,376,608 | 1.5690 | 1.493 | 1.484 | 1.493 | 1.446 | 1.512 | 928,523 | 1.4826 | 3.27% |
| 1994-03-21 | 0 | 1.530 | 1.520 | 1.560 | 1.530 | 1.560 | 1,060,000 | 1,634,300 | 1.5418 | 1.446 | 1.436 | 1.474 | 1.446 | 1.474 | 1,121,763 | 1.4569 | -1.92% |
| 1994-03-18 | 0 | 1.560 | 1.550 | 1.570 | 1.550 | 1.620 | 1,775,000 | 2,808,150 | 1.5821 | 1.474 | 1.465 | 1.484 | 1.465 | 1.531 | 1,878,423 | 1.4950 | -4.88% |
| 1994-03-17 | 0 | 1.640 | 1.630 | 1.640 | 1.640 | 1.690 | 909,000 | 1,512,030 | 1.6634 | 1.550 | 1.540 | 1.550 | 1.550 | 1.597 | 961,964 | 1.5718 | -1.80% |
| 1994-03-16 | 0 | 1.670 | 1.660 | 1.670 | 1.670 | 1.680 | 348,000 | 581,660 | 1.6714 | 1.578 | 1.569 | 1.578 | 1.578 | 1.588 | 368,277 | 1.5794 | -0.60% |
| 1994-03-15 | 0 | 1.680 | 1.670 | 1.680 | 1.680 | 1.700 | 1,027,000 | 1,735,740 | 1.6901 | 1.588 | 1.578 | 1.588 | 1.588 | 1.606 | 1,086,840 | 1.5971 | 0.00% |
| 1994-03-14 | 0 | 1.680 | 1.650 | 1.680 | 1.680 | 1.690 | 320,000 | 537,700 | 1.6803 | 1.588 | 1.559 | 1.588 | 1.588 | 1.597 | 338,645 | 1.5878 | -0.59% |
| 1994-03-11 | 0 | 1.690 | 1.690 | 1.700 | 1.680 | 1.700 | 460,000 | 778,300 | 1.6920 | 1.597 | 1.597 | 1.606 | 1.588 | 1.606 | 486,803 | 1.5988 | 0.60% |
| 1994-03-10 | 0 | 1.680 | 1.640 | 1.700 | 1.680 | 1.680 | 200,000 | 336,000 | 1.6800 | 1.588 | 1.550 | 1.606 | 1.588 | 1.588 | 211,653 | 1.5875 | 0.00% |
| 1994-03-09 | 0 | 1.680 | 1.670 | 1.690 | 1.670 | 1.700 | 659,000 | 1,112,910 | 1.6888 | 1.588 | 1.578 | 1.597 | 1.578 | 1.606 | 697,398 | 1.5958 | -1.75% |
| 1994-03-08 | 0 | 1.710 | 1.710 | 1.730 | 1.710 | 1.740 | 2,565,000 | 4,392,500 | 1.7125 | 1.616 | 1.616 | 1.635 | 1.616 | 1.644 | 2,714,454 | 1.6182 | 0.00% |
| 1994-03-07 | 0 | 1.710 | 1.700 | 1.740 | 1.700 | 1.720 | 488,500 | 834,595 | 1.7085 | 1.616 | 1.606 | 1.644 | 1.606 | 1.625 | 516,963 | 1.6144 | 0.59% |
| 1994-03-04 | 0 | 1.700 | 1.690 | 1.710 | 1.680 | 1.700 | 640,000 | 1,087,600 | 1.6994 | 1.606 | 1.597 | 1.616 | 1.588 | 1.606 | 677,291 | 1.6058 | 0.00% |
| 1994-03-03 | 0 | 1.700 | 1.690 | 1.730 | 1.680 | 1.700 | 705,000 | 1,193,130 | 1.6924 | 1.606 | 1.597 | 1.635 | 1.588 | 1.606 | 746,078 | 1.5992 | -1.73% |
| 1994-03-02 | 0 | 1.730 | 1.700 | 1.730 | 1.700 | 1.750 | 602,000 | 1,040,350 | 1.7282 | 1.635 | 1.606 | 1.635 | 1.606 | 1.654 | 637,076 | 1.6330 | -1.14% |
| 1994-03-01 | 0 | 1.750 | 1.730 | 1.760 | 1.690 | 1.780 | 1,304,000 | 2,251,000 | 1.7262 | 1.654 | 1.635 | 1.663 | 1.597 | 1.682 | 1,379,980 | 1.6312 | 2.34% |
| 1994-02-28 | 0 | 1.710 | 1.690 | 1.720 | 1.620 | 1.720 | 210,000 | 349,690 | 1.6652 | 1.616 | 1.597 | 1.625 | 1.531 | 1.625 | 222,236 | 1.5735 | 5.56% |
| 1994-02-25 | 0 | 1.620 | 1.620 | 1.640 | 1.600 | 1.650 | 483,000 | 779,160 | 1.6132 | 1.531 | 1.531 | 1.550 | 1.512 | 1.559 | 511,143 | 1.5243 | -2.99% |
| 1994-02-24 | 0 | 1.670 | 1.660 | 1.700 | 1.670 | 1.710 | 370,000 | 627,220 | 1.6952 | 1.578 | 1.569 | 1.606 | 1.578 | 1.616 | 391,559 | 1.6019 | -1.18% |
| 1994-02-23 | 0 | 1.690 | 1.660 | 1.690 | 1.660 | 1.690 | 317,000 | 531,820 | 1.6777 | 1.597 | 1.569 | 1.597 | 1.569 | 1.597 | 335,470 | 1.5853 | -0.59% |
| 1994-02-22 | 0 | 1.700 | 1.680 | 1.700 | 1.680 | 1.700 | 384,000 | 650,800 | 1.6948 | 1.606 | 1.588 | 1.606 | 1.588 | 1.606 | 406,374 | 1.6015 | 0.00% |
| 1994-02-21 | 0 | 1.700 | 1.700 | 1.790 | 1.700 | 1.710 | 638,000 | 1,085,000 | 1.7006 | 1.606 | 1.606 | 1.691 | 1.606 | 1.616 | 675,174 | 1.6070 | -2.86% |
| 1994-02-18 | 0 | 1.750 | 1.740 | 1.760 | 1.750 | 1.760 | 185,000 | 325,400 | 1.7589 | 1.654 | 1.644 | 1.663 | 1.654 | 1.663 | 195,779 | 1.6621 | 0.00% |
| 1994-02-17 | 0 | 1.750 | 1.710 | 1.750 | 1.700 | 1.750 | 178,000 | 305,480 | 1.7162 | 1.654 | 1.616 | 1.654 | 1.606 | 1.654 | 188,371 | 1.6217 | 1.74% |
| 1994-02-16 | 0 | 1.720 | 1.720 | 1.740 | 1.720 | 1.750 | 537,000 | 933,780 | 1.7389 | 1.625 | 1.625 | 1.644 | 1.625 | 1.654 | 568,289 | 1.6431 | -1.71% |
| 1994-02-15 | 0 | 1.750 | 1.730 | 1.750 | 1.730 | 1.800 | 935,000 | 1,627,550 | 1.7407 | 1.654 | 1.635 | 1.654 | 1.635 | 1.701 | 989,479 | 1.6449 | -0.57% |
| 1994-02-14 | 0 | 1.760 | 1.760 | 1.780 | 1.750 | 1.780 | 1,026,000 | 1,813,040 | 1.7671 | 1.663 | 1.663 | 1.682 | 1.654 | 1.682 | 1,085,781 | 1.6698 | -2.22% |
| 1994-02-09 | 0 | 1.800 | 1.800 | 1.820 | 1.740 | 1.800 | 1,196,000 | 2,135,920 | 1.7859 | 1.701 | 1.701 | 1.720 | 1.644 | 1.701 | 1,265,687 | 1.6876 | 4.65% |
| 1994-02-08 | 0 | 1.720 | 1.710 | 1.720 | 1.720 | 1.720 | 200,000 | 344,000 | 1.7200 | 1.625 | 1.616 | 1.625 | 1.625 | 1.625 | 211,653 | 1.6253 | -3.37% |
| 1994-02-07 | 0 | 1.780 | - | 1.780 | - | - | 0 | 0 | - | 1.682 | - | 1.682 | - | - | 0 | - | -2.73% |
| 1994-02-04 | 0 | 1.830 | 1.830 | 1.850 | 1.800 | 1.850 | 989,000 | 1,796,590 | 1.8166 | 1.729 | 1.729 | 1.748 | 1.701 | 1.748 | 1,046,626 | 1.7166 | 4.57% |
| 1994-02-03 | 0 | 1.750 | 1.710 | 1.730 | 1.710 | 1.760 | 2,918,000 | 5,062,180 | 1.7348 | 1.654 | 1.616 | 1.635 | 1.616 | 1.663 | 3,088,022 | 1.6393 | 0.00% |
| 1994-02-02 | 0 | 1.750 | 1.720 | 1.750 | 1.740 | 1.780 | 1,033,000 | 1,845,390 | 1.7864 | 1.654 | 1.625 | 1.654 | 1.644 | 1.682 | 1,093,189 | 1.6881 | -2.78% |
| 1994-02-01 | 0 | 1.800 | 1.780 | 1.800 | 1.670 | 1.800 | 3,344,000 | 5,802,160 | 1.7351 | 1.701 | 1.682 | 1.701 | 1.578 | 1.701 | 3,538,843 | 1.6396 | 6.51% |
| 1994-01-31 | 0 | 1.690 | 1.690 | 1.700 | 1.680 | 1.760 | 810,500 | 1,388,830 | 1.7135 | 1.597 | 1.597 | 1.606 | 1.588 | 1.663 | 857,725 | 1.6192 | -3.98% |
| 1994-01-28 | 0 | 1.760 | 1.740 | 1.760 | 1.750 | 1.780 | 956,000 | 1,679,510 | 1.7568 | 1.663 | 1.644 | 1.663 | 1.654 | 1.682 | 1,011,703 | 1.6601 | -2.76% |
| 1994-01-27 | 0 | 1.810 | 1.800 | 1.810 | 1.800 | 1.830 | 894,000 | 1,618,870 | 1.8108 | 1.710 | 1.701 | 1.710 | 1.701 | 1.729 | 946,090 | 1.7111 | 1.12% |
| 1994-01-26 | 0 | 1.790 | 1.790 | 1.800 | 1.780 | 1.820 | 1,956,000 | 3,530,500 | 1.8050 | 1.691 | 1.691 | 1.701 | 1.682 | 1.720 | 2,069,969 | 1.7056 | -3.24% |
| 1994-01-25 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.900 | 1,376,000 | 2,580,530 | 1.8754 | 1.748 | 1.748 | 1.758 | 1.748 | 1.795 | 1,456,175 | 1.7721 | -2.63% |
| 1994-01-24 | 0 | 1.900 | 1.890 | 1.930 | 1.880 | 1.950 | 1,577,000 | 3,051,230 | 1.9348 | 1.795 | 1.786 | 1.824 | 1.776 | 1.843 | 1,668,886 | 1.8283 | -1.04% |
| 1994-01-21 | 0 | 1.920 | 1.910 | 1.940 | 1.900 | 1.950 | 4,194,000 | 8,030,660 | 1.9148 | 1.814 | 1.805 | 1.833 | 1.795 | 1.843 | 4,438,370 | 1.8094 | -0.52% |
| 1994-01-20 | 0 | 1.930 | 1.930 | 1.940 | 1.920 | 2.025 | 3,078,700 | 5,986,967 | 1.9446 | 1.824 | 1.824 | 1.833 | 1.814 | 1.914 | 3,258,085 | 1.8376 | -3.50% |
| 1994-01-19 | 0 | 2.000 | 2.000 | 2.025 | 1.970 | 2.200 | 10,308,500 | 21,594,595 | 2.0948 | 1.890 | 1.890 | 1.914 | 1.862 | 2.079 | 10,909,141 | 1.9795 | -3.61% |
| 1994-01-18 | 0 | 2.075 | 2.050 | 2.100 | 1.890 | 2.150 | 8,819,000 | 18,102,480 | 2.0527 | 1.961 | 1.937 | 1.984 | 1.786 | 2.032 | 9,332,853 | 1.9397 | 11.56% |
| 1994-01-17 | 0 | 1.860 | 1.840 | 1.860 | 1.810 | 1.860 | 1,751,000 | 3,202,020 | 1.8287 | 1.758 | 1.739 | 1.758 | 1.710 | 1.758 | 1,853,025 | 1.7280 | 3.91% |
| 1994-01-14 | 0 | 1.790 | 1.780 | 1.800 | 1.760 | 1.830 | 1,057,000 | 1,904,080 | 1.8014 | 1.691 | 1.682 | 1.701 | 1.663 | 1.729 | 1,118,588 | 1.7022 | 2.29% |
| 1994-01-13 | 0 | 1.750 | 1.710 | 1.750 | 1.710 | 1.800 | 2,899,000 | 5,114,950 | 1.7644 | 1.654 | 1.616 | 1.654 | 1.616 | 1.701 | 3,067,915 | 1.6672 | -3.31% |
| 1994-01-12 | 0 | 1.810 | 1.790 | 1.830 | 1.790 | 1.860 | 2,504,700 | 4,510,161 | 1.8007 | 1.710 | 1.691 | 1.729 | 1.691 | 1.758 | 2,650,640 | 1.7015 | -2.69% |
| 1994-01-11 | 0 | 1.860 | 1.850 | 1.880 | 1.760 | 1.880 | 3,446,000 | 6,349,355 | 1.8425 | 1.758 | 1.748 | 1.776 | 1.663 | 1.776 | 3,646,787 | 1.7411 | 7.51% |
| 1994-01-10 | 0 | 1.730 | 1.730 | 1.770 | 1.670 | 1.760 | 8,920,000 | 15,454,540 | 1.7326 | 1.635 | 1.635 | 1.673 | 1.578 | 1.663 | 9,439,738 | 1.6372 | -1.70% |
| 1994-01-07 | 0 | 1.760 | 1.750 | 1.770 | 1.700 | 1.810 | 2,075,000 | 3,662,160 | 1.7649 | 1.663 | 1.654 | 1.673 | 1.606 | 1.710 | 2,195,903 | 1.6677 | -4.35% |
| 1994-01-06 | 0 | 1.840 | 1.820 | 1.850 | 1.830 | 1.880 | 2,036,600 | 3,792,670 | 1.8623 | 1.739 | 1.720 | 1.748 | 1.729 | 1.776 | 2,155,266 | 1.7597 | 0.55% |
| 1994-01-05 | 0 | 1.860 | 1.860 | 1.880 | 1.760 | 1.880 | 1,686,000 | 3,057,900 | 1.8137 | 1.729 | 1.729 | 1.748 | 1.636 | 1.748 | 1,813,487 | 1.6862 | 3.33% |
| 1994-01-04 | 0 | 1.800 | 1.790 | 1.800 | 1.790 | 1.860 | 2,187,000 | 3,988,660 | 1.8238 | 1.673 | 1.664 | 1.673 | 1.664 | 1.729 | 2,352,370 | 1.6956 | 3.45% |
| 1994-01-03 | 0 | 1.740 | 1.740 | 1.750 | 1.650 | 1.770 | 3,171,800 | 5,448,534 | 1.7178 | 1.618 | 1.618 | 1.627 | 1.534 | 1.646 | 3,411,636 | 1.5970 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy