LAFE INTERNATIONAL HOLDINGS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00264 | 1995-11-24 | 1995-11-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1995-11-29 | 1 | 3.750 | - | - | - | - | 0 | 0 | - | 3.750 | - | - | - | - | 0 | - | 0.00% |
| 1995-11-28 | 1 | 3.750 | - | - | - | - | 0 | 0 | - | 3.750 | - | - | - | - | 0 | - | 0.00% |
| 1995-11-27 | 1 | 3.750 | - | - | - | - | 0 | 0 | - | 3.750 | - | - | - | - | 0 | - | 0.00% |
| 1995-11-24 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.750 | 20,000 | 74,700 | 3.7350 | 3.750 | 3.750 | 3.775 | 3.750 | 3.750 | 20,000 | 3.7350 | 0.00% |
| 1995-11-23 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.750 | 55,300 | 207,050 | 3.7441 | 3.750 | 3.750 | 3.775 | 3.750 | 3.750 | 55,300 | 3.7441 | 0.00% |
| 1995-11-22 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.775 | 74,700 | 280,610 | 3.7565 | 3.750 | 3.750 | 3.775 | 3.750 | 3.775 | 74,700 | 3.7565 | 0.00% |
| 1995-11-21 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.775 | 94,500 | 353,915 | 3.7451 | 3.750 | 3.750 | 3.775 | 3.750 | 3.775 | 94,500 | 3.7451 | 0.00% |
| 1995-11-20 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.775 | 54,000 | 202,125 | 3.7431 | 3.750 | 3.750 | 3.775 | 3.750 | 3.775 | 54,000 | 3.7431 | 0.00% |
| 1995-11-17 | 0 | 3.750 | 3.750 | 3.800 | 3.725 | 3.750 | 74,800 | 279,500 | 3.7366 | 3.750 | 3.750 | 3.800 | 3.725 | 3.750 | 74,800 | 3.7366 | 0.00% |
| 1995-11-16 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.800 | 34,200 | 128,060 | 3.7444 | 3.750 | 3.750 | 3.775 | 3.750 | 3.800 | 34,200 | 3.7444 | 2.04% |
| 1995-11-15 | 1 | 3.675 | - | - | - | - | 0 | 0 | - | 3.675 | - | - | - | - | 0 | - | 0.00% |
| 1995-11-14 | 0 | 3.675 | 3.675 | - | 3.675 | 3.675 | 43,200 | 158,505 | 3.6691 | 3.675 | 3.675 | - | 3.675 | 3.675 | 43,200 | 3.6691 | -0.68% |
| 1995-11-13 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.700 | 23,800 | 87,900 | 3.6933 | 3.700 | 3.700 | 3.800 | 3.700 | 3.700 | 23,800 | 3.6933 | 0.00% |
| 1995-11-10 | 0 | 3.700 | 3.675 | 3.725 | 3.700 | 3.700 | 29,700 | 109,550 | 3.6886 | 3.700 | 3.675 | 3.725 | 3.700 | 3.700 | 29,700 | 3.6886 | 0.00% |
| 1995-11-09 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.700 | 19,800 | 73,100 | 3.6919 | 3.700 | 3.700 | 3.725 | 3.700 | 3.700 | 19,800 | 3.6919 | 0.00% |
| 1995-11-08 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.700 | 31,000 | 114,700 | 3.7000 | 3.700 | 3.700 | 3.725 | 3.700 | 3.700 | 31,000 | 3.7000 | 0.00% |
| 1995-11-07 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.700 | 36,200 | 133,585 | 3.6902 | 3.700 | 3.700 | 3.725 | 3.675 | 3.700 | 36,200 | 3.6902 | 0.00% |
| 1995-11-06 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.700 | 75,248 | 277,366 | 3.6860 | 3.700 | 3.700 | 3.725 | 3.675 | 3.700 | 75,248 | 3.6860 | 0.68% |
| 1995-11-03 | 0 | 3.675 | 3.675 | 3.700 | 3.675 | 3.700 | 33,700 | 123,943 | 3.6778 | 3.675 | 3.675 | 3.700 | 3.675 | 3.700 | 33,700 | 3.6778 | -0.68% |
| 1995-11-02 | 0 | 3.700 | 3.675 | 3.700 | 3.675 | 3.700 | 12,000 | 44,035 | 3.6696 | 3.700 | 3.675 | 3.700 | 3.675 | 3.700 | 12,000 | 3.6696 | 0.68% |
| 1995-10-31 | 0 | 3.675 | 3.675 | 3.700 | 3.675 | 3.675 | 8,000 | 29,250 | 3.6563 | 3.675 | 3.675 | 3.700 | 3.675 | 3.675 | 8,000 | 3.6563 | 0.00% |
| 1995-10-30 | 0 | 3.675 | 3.675 | 3.700 | 3.675 | 3.675 | 183,100 | 672,728 | 3.6741 | 3.675 | 3.675 | 3.700 | 3.675 | 3.675 | 183,100 | 3.6741 | 0.00% |
| 1995-10-27 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 3,600 | 13,075 | 3.6319 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 3,600 | 3.6319 | 0.68% |
| 1995-10-26 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 117,000 | 427,050 | 3.6500 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 117,000 | 3.6500 | 0.00% |
| 1995-10-25 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 9,000 | 32,850 | 3.6500 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 9,000 | 3.6500 | 0.00% |
| 1995-10-24 | 0 | 3.650 | 3.625 | 3.675 | 3.625 | 3.650 | 269,600 | 981,180 | 3.6394 | 3.650 | 3.625 | 3.675 | 3.625 | 3.650 | 269,600 | 3.6394 | 1.39% |
| 1995-10-23 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 24,200 | 87,080 | 3.5983 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 24,200 | 3.5983 | -0.69% |
| 1995-10-20 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.625 | 39,300 | 142,085 | 3.6154 | 3.625 | 3.625 | 3.650 | 3.600 | 3.625 | 39,300 | 3.6154 | 0.69% |
| 1995-10-19 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 217,600 | 783,270 | 3.5996 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 217,600 | 3.5996 | 0.14% |
| 1995-10-18 | 0 | 3.675 | 3.675 | 3.700 | 3.675 | 3.675 | 26,400 | 96,950 | 3.6723 | 3.595 | 3.595 | 3.619 | 3.595 | 3.595 | 26,987 | 3.5924 | 0.68% |
| 1995-10-17 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 377,800 | 1,378,850 | 3.6497 | 3.571 | 3.571 | 3.595 | 3.571 | 3.571 | 386,207 | 3.5702 | 0.00% |
| 1995-10-16 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 120,000 | 437,850 | 3.6488 | 3.571 | 3.571 | 3.619 | 3.571 | 3.571 | 122,670 | 3.5693 | 0.00% |
| 1995-10-13 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 104,000 | 379,600 | 3.6500 | 3.571 | 3.571 | 3.595 | 3.571 | 3.571 | 106,314 | 3.5705 | 0.00% |
| 1995-10-12 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.675 | 62,800 | 230,210 | 3.6658 | 3.571 | 3.571 | 3.595 | 3.546 | 3.595 | 64,197 | 3.5860 | 1.39% |
| 1995-10-11 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 88,000 | 316,650 | 3.5983 | 3.522 | 3.522 | 3.571 | 3.522 | 3.522 | 89,958 | 3.5200 | 0.00% |
| 1995-10-10 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 99,000 | 356,050 | 3.5965 | 3.522 | 3.522 | 3.571 | 3.522 | 3.522 | 101,203 | 3.5182 | -1.37% |
| 1995-10-09 | 0 | 3.650 | 3.575 | 3.650 | 3.650 | 3.650 | 29,600 | 107,950 | 3.6470 | 3.571 | 3.497 | 3.571 | 3.571 | 3.571 | 30,259 | 3.5676 | 0.00% |
| 1995-10-06 | 0 | 3.650 | 3.650 | 3.700 | 3.625 | 3.675 | 24,600 | 90,145 | 3.6644 | 3.571 | 3.571 | 3.619 | 3.546 | 3.595 | 25,147 | 3.5847 | 0.69% |
| 1995-10-05 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 54,300 | 196,610 | 3.6208 | 3.546 | 3.546 | 3.571 | 3.546 | 3.546 | 55,508 | 3.5420 | 0.00% |
| 1995-10-04 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 16,000 | 58,000 | 3.6250 | 3.546 | 3.546 | 3.571 | 3.546 | 3.546 | 16,356 | 3.5461 | 0.69% |
| 1995-10-03 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 3.522 | 3.522 | 3.571 | 3.522 | 3.522 | 2,045 | 3.5216 | -0.69% |
| 1995-10-02 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 64,600 | 234,055 | 3.6231 | 3.546 | 3.546 | 3.571 | 3.546 | 3.546 | 66,038 | 3.5443 | 0.00% |
| 1995-09-29 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 148,000 | 536,335 | 3.6239 | 3.546 | 3.546 | 3.571 | 3.546 | 3.546 | 151,293 | 3.5450 | 0.69% |
| 1995-09-28 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 99,200 | 357,080 | 3.5996 | 3.522 | 3.522 | 3.546 | 3.522 | 3.522 | 101,408 | 3.5212 | 0.70% |
| 1995-09-27 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 162,200 | 579,905 | 3.5752 | 3.497 | 3.497 | 3.522 | 3.497 | 3.522 | 165,809 | 3.4974 | 0.70% |
| 1995-09-26 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.575 | 253,500 | 903,865 | 3.5655 | 3.473 | 3.473 | 3.497 | 3.473 | 3.497 | 259,141 | 3.4879 | 0.00% |
| 1995-09-25 | 0 | 3.550 | 3.550 | 3.575 | 3.525 | 3.575 | 205,100 | 727,725 | 3.5481 | 3.473 | 3.473 | 3.497 | 3.448 | 3.497 | 209,664 | 3.4709 | 0.00% |
| 1995-09-22 | 0 | 3.550 | 3.550 | 3.575 | 3.400 | 3.575 | 1,410,700 | 4,980,508 | 3.5305 | 3.473 | 3.473 | 3.497 | 3.326 | 3.497 | 1,442,092 | 3.4537 | 11.81% |
| 1995-09-21 | 0 | 3.175 | 3.175 | 3.225 | 3.175 | 3.200 | 87,800 | 280,325 | 3.1928 | 3.106 | 3.106 | 3.155 | 3.106 | 3.130 | 89,754 | 3.1233 | -0.78% |
| 1995-09-20 | 0 | 3.200 | 3.200 | 3.225 | 3.075 | 3.200 | 118,000 | 376,190 | 3.1881 | 3.130 | 3.130 | 3.155 | 3.008 | 3.130 | 120,626 | 3.1187 | 4.07% |
| 1995-09-19 | 0 | 3.075 | 3.075 | 3.125 | 3.075 | 3.075 | 2,000 | 6,150 | 3.0750 | 3.008 | 3.008 | 3.057 | 3.008 | 3.008 | 2,045 | 3.0081 | 0.00% |
| 1995-09-18 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.075 | 12,000 | 36,900 | 3.0750 | 3.008 | 3.008 | 3.033 | 3.008 | 3.008 | 12,267 | 3.0081 | 0.00% |
| 1995-09-15 | 0 | 3.075 | 3.075 | 3.125 | - | - | 0 | 0 | - | 3.008 | 3.008 | 3.057 | - | - | 0 | - | 0.82% |
| 1995-09-14 | 0 | 3.050 | 3.050 | 3.125 | 3.000 | 3.050 | 12,000 | 36,390 | 3.0325 | 2.984 | 2.984 | 3.057 | 2.935 | 2.984 | 12,267 | 2.9665 | 0.00% |
| 1995-09-13 | 0 | 3.050 | 3.050 | 3.200 | 3.050 | 3.050 | 9,000 | 27,450 | 3.0500 | 2.984 | 2.984 | 3.130 | 2.984 | 2.984 | 9,200 | 2.9836 | -3.17% |
| 1995-09-12 | 0 | 3.150 | 3.100 | 3.200 | 3.100 | 3.150 | 62,600 | 196,510 | 3.1391 | 3.081 | 3.033 | 3.130 | 3.033 | 3.081 | 63,993 | 3.0708 | 0.00% |
| 1995-09-11 | 0 | 3.150 | 3.125 | 3.175 | 3.150 | 3.150 | 12,000 | 37,800 | 3.1500 | 3.081 | 3.057 | 3.106 | 3.081 | 3.081 | 12,267 | 3.0814 | -0.79% |
| 1995-09-08 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.200 | 364,000 | 1,116,675 | 3.0678 | 3.106 | 3.106 | 3.130 | 3.081 | 3.130 | 372,100 | 3.0010 | 4.10% |
| 1995-09-07 | 0 | 3.050 | 3.050 | - | 3.025 | 3.025 | 3,000 | 9,075 | 3.0250 | 2.984 | 2.984 | - | 2.959 | 2.959 | 3,067 | 2.9591 | 0.83% |
| 1995-09-06 | 0 | 3.025 | 3.025 | 3.075 | 2.950 | 2.950 | 2,200 | 6,460 | 2.9364 | 2.959 | 2.959 | 3.008 | 2.886 | 2.886 | 2,249 | 2.8724 | 2.54% |
| 1995-09-05 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 30,200 | 90,510 | 2.9970 | 2.886 | 2.886 | 2.935 | 2.886 | 2.935 | 30,872 | 2.9318 | -1.67% |
| 1995-09-04 | 0 | 3.000 | 3.000 | 3.075 | 3.000 | 3.025 | 6,000 | 18,125 | 3.0208 | 2.935 | 2.935 | 3.008 | 2.935 | 2.959 | 6,134 | 2.9551 | -3.23% |
| 1995-09-01 | 0 | 3.100 | 3.025 | 3.100 | 3.100 | 3.100 | 11,600 | 35,765 | 3.0832 | 3.033 | 2.959 | 3.033 | 3.033 | 3.033 | 11,858 | 3.0161 | 1.64% |
| 1995-08-31 | 0 | 3.050 | 3.025 | 3.150 | - | - | 0 | 0 | - | 2.984 | 2.959 | 3.081 | - | - | 0 | - | 0.00% |
| 1995-08-30 | 0 | 3.050 | 3.050 | 3.125 | - | - | 0 | 0 | - | 2.984 | 2.984 | 3.057 | - | - | 0 | - | 0.00% |
| 1995-08-29 | 0 | 3.050 | 3.025 | - | 3.050 | 3.050 | 12,600 | 38,310 | 3.0405 | 2.984 | 2.959 | - | 2.984 | 2.984 | 12,880 | 2.9743 | 0.00% |
| 1995-08-25 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.050 | 20,500 | 62,450 | 3.0463 | 2.984 | 2.959 | 2.984 | 2.984 | 2.984 | 20,956 | 2.9800 | 0.00% |
| 1995-08-24 | 0 | 3.050 | 3.050 | - | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 2.984 | 2.984 | - | 2.984 | 2.984 | 10,223 | 2.9836 | 0.00% |
| 1995-08-23 | 0 | 3.050 | - | 3.100 | 3.050 | 3.050 | 60,000 | 183,000 | 3.0500 | 2.984 | - | 3.033 | 2.984 | 2.984 | 61,335 | 2.9836 | 0.00% |
| 1995-08-22 | 0 | 3.050 | 3.050 | - | 3.050 | 3.050 | 13,000 | 39,650 | 3.0500 | 2.984 | 2.984 | - | 2.984 | 2.984 | 13,289 | 2.9836 | 0.00% |
| 1995-08-21 | 0 | 3.050 | 3.050 | 3.150 | 3.050 | 3.050 | 4,000 | 12,200 | 3.0500 | 2.984 | 2.984 | 3.081 | 2.984 | 2.984 | 4,089 | 2.9836 | 0.00% |
| 1995-08-18 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 5,000 | 15,250 | 3.0500 | 2.984 | 2.984 | 3.033 | 2.984 | 2.984 | 5,111 | 2.9836 | 0.00% |
| 1995-08-17 | 0 | 3.050 | 3.050 | - | 3.050 | 3.050 | 2,000 | 6,100 | 3.0500 | 2.984 | 2.984 | - | 2.984 | 2.984 | 2,045 | 2.9836 | 0.00% |
| 1995-08-16 | 0 | 3.050 | 3.050 | 3.250 | - | - | 900 | 2,610 | 2.9000 | 2.984 | 2.984 | 3.179 | - | - | 920 | 2.8369 | 0.00% |
| 1995-08-15 | 0 | 3.050 | 3.050 | - | 3.050 | 3.050 | 5,200 | 15,830 | 3.0442 | 2.984 | 2.984 | - | 2.984 | 2.984 | 5,316 | 2.9780 | 0.00% |
| 1995-08-14 | 0 | 3.050 | 3.050 | 3.225 | 3.050 | 3.050 | 4,000 | 12,200 | 3.0500 | 2.984 | 2.984 | 3.155 | 2.984 | 2.984 | 4,089 | 2.9836 | -1.61% |
| 1995-08-11 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.150 | 375,000 | 1,170,575 | 3.1215 | 3.033 | 3.033 | 3.130 | 3.033 | 3.081 | 383,345 | 3.0536 | -2.36% |
| 1995-08-10 | 0 | 3.175 | 3.150 | 3.250 | 3.150 | 3.200 | 45,000 | 143,225 | 3.1828 | 3.106 | 3.081 | 3.179 | 3.081 | 3.130 | 46,001 | 3.1135 | 0.00% |
| 1995-08-09 | 0 | 3.175 | 3.125 | 3.300 | 3.100 | 3.175 | 12,000 | 37,950 | 3.1625 | 3.106 | 3.057 | 3.228 | 3.033 | 3.106 | 12,267 | 3.0937 | 0.79% |
| 1995-08-08 | 0 | 3.150 | 3.125 | 3.300 | 3.150 | 3.150 | 20,200 | 63,600 | 3.1485 | 3.081 | 3.057 | 3.228 | 3.081 | 3.081 | 20,650 | 3.0800 | 0.00% |
| 1995-08-07 | 0 | 3.150 | 3.150 | 3.250 | 3.150 | 3.275 | 35,400 | 111,870 | 3.1602 | 3.081 | 3.081 | 3.179 | 3.081 | 3.204 | 36,188 | 3.0914 | -0.79% |
| 1995-08-04 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 7,600 | 24,055 | 3.1651 | 3.106 | 3.106 | 3.130 | 3.106 | 3.106 | 7,769 | 3.0962 | -0.78% |
| 1995-08-03 | 0 | 3.200 | 3.175 | 3.250 | 3.150 | 3.200 | 29,000 | 92,300 | 3.1828 | 3.130 | 3.106 | 3.179 | 3.081 | 3.130 | 29,645 | 3.1135 | 1.59% |
| 1995-08-02 | 0 | 3.150 | 3.150 | 3.200 | 3.125 | 3.175 | 62,000 | 194,800 | 3.1419 | 3.081 | 3.081 | 3.130 | 3.057 | 3.106 | 63,380 | 3.0735 | -0.79% |
| 1995-08-01 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 15,000 | 47,675 | 3.1783 | 3.106 | 3.106 | 3.130 | 3.106 | 3.130 | 15,334 | 3.1091 | -0.78% |
| 1995-07-31 | 0 | 3.200 | 3.175 | 3.250 | 3.200 | 3.200 | 26,800 | 85,640 | 3.1955 | 3.130 | 3.106 | 3.179 | 3.130 | 3.130 | 27,396 | 3.1260 | 0.00% |
| 1995-07-28 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 38,000 | 121,600 | 3.2000 | 3.130 | 3.130 | 3.228 | 3.130 | 3.130 | 38,846 | 3.1303 | 1.59% |
| 1995-07-27 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 49,000 | 154,150 | 3.1459 | 3.081 | 3.081 | 3.130 | 3.081 | 3.081 | 50,090 | 3.0774 | 0.00% |
| 1995-07-26 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.200 | 19,800 | 62,550 | 3.1591 | 3.081 | 3.081 | 3.130 | 3.081 | 3.130 | 20,241 | 3.0903 | 0.00% |
| 1995-07-25 | 0 | 3.150 | 3.150 | 3.225 | 3.150 | 3.175 | 37,100 | 116,600 | 3.1429 | 3.081 | 3.081 | 3.155 | 3.081 | 3.106 | 37,926 | 3.0744 | 0.00% |
| 1995-07-24 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.250 | 392,100 | 1,253,225 | 3.1962 | 3.081 | 3.081 | 3.130 | 3.081 | 3.179 | 400,825 | 3.1266 | -3.08% |
| 1995-07-21 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.250 | 118,100 | 383,730 | 3.2492 | 3.179 | 3.179 | 3.204 | 3.155 | 3.179 | 120,728 | 3.1785 | 0.00% |
| 1995-07-20 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.250 | 322,000 | 1,044,225 | 3.2429 | 3.179 | 3.179 | 3.204 | 3.155 | 3.179 | 329,166 | 3.1723 | 0.00% |
| 1995-07-19 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.400 | 605,000 | 1,982,975 | 3.2776 | 3.179 | 3.179 | 3.228 | 3.179 | 3.326 | 618,463 | 3.2063 | 20.37% |
| 1995-07-18 | 1 | 2.700 | - | - | - | - | 0 | 0 | - | 2.641 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-17 | 0 | 2.700 | 2.675 | 2.725 | 2.575 | 2.750 | 444,000 | 1,181,650 | 2.6614 | 2.641 | 2.617 | 2.666 | 2.519 | 2.690 | 453,880 | 2.6034 | 1.89% |
| 1995-07-14 | 0 | 2.650 | 2.500 | 2.650 | 2.475 | 2.650 | 336,600 | 852,665 | 2.5332 | 2.592 | 2.446 | 2.592 | 2.421 | 2.592 | 344,090 | 2.4780 | 9.28% |
| 1995-07-13 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.500 | 190,000 | 462,975 | 2.4367 | 2.372 | 2.372 | 2.397 | 2.372 | 2.446 | 194,228 | 2.3837 | 1.04% |
| 1995-07-12 | 0 | 2.400 | 2.375 | 2.425 | 2.350 | 2.400 | 261,332 | 621,680 | 2.3789 | 2.348 | 2.323 | 2.372 | 2.299 | 2.348 | 267,147 | 2.3271 | 2.13% |
| 1995-07-11 | 0 | 2.350 | 2.325 | 2.400 | 2.350 | 2.400 | 123,000 | 289,300 | 2.3520 | 2.299 | 2.274 | 2.348 | 2.299 | 2.348 | 125,737 | 2.3008 | 2.17% |
| 1995-07-10 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.400 | 225,000 | 521,250 | 2.3167 | 2.250 | 2.225 | 2.250 | 2.225 | 2.348 | 230,007 | 2.2662 | 1.10% |
| 1995-07-07 | 0 | 2.275 | 2.225 | 2.325 | 2.275 | 2.350 | 124,000 | 282,275 | 2.2764 | 2.225 | 2.177 | 2.274 | 2.225 | 2.299 | 126,759 | 2.2269 | 2.25% |
| 1995-07-06 | 0 | 2.225 | 2.225 | 2.350 | 2.225 | 2.225 | 84,000 | 186,900 | 2.2250 | 2.177 | 2.177 | 2.299 | 2.177 | 2.177 | 85,869 | 2.1766 | -1.11% |
| 1995-07-05 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.350 | 64,000 | 145,825 | 2.2785 | 2.201 | 2.201 | 2.225 | 2.201 | 2.299 | 65,424 | 2.2289 | 0.00% |
| 1995-07-04 | 0 | 2.250 | 2.250 | 2.300 | 2.225 | 2.325 | 1,084,000 | 2,424,200 | 2.2363 | 2.201 | 2.201 | 2.250 | 2.177 | 2.274 | 1,108,122 | 2.1877 | -4.26% |
| 1995-07-03 | 0 | 2.350 | 2.300 | 2.350 | - | - | 0 | 0 | - | 2.299 | 2.250 | 2.299 | - | - | 0 | - | 0.00% |
| 1995-06-30 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.350 | 40,200 | 94,440 | 2.3493 | 2.299 | 2.250 | 2.299 | 2.299 | 2.299 | 41,095 | 2.2981 | -2.08% |
| 1995-06-29 | 0 | 2.400 | 2.350 | 2.400 | 2.375 | 2.500 | 103,000 | 247,525 | 2.4032 | 2.348 | 2.299 | 2.348 | 2.323 | 2.446 | 105,292 | 2.3508 | 4.35% |
| 1995-06-28 | 0 | 2.300 | 2.275 | 2.375 | 2.275 | 2.300 | 3,600 | 8,135 | 2.2597 | 2.250 | 2.225 | 2.323 | 2.225 | 2.250 | 3,680 | 2.2105 | 1.10% |
| 1995-06-27 | 0 | 2.275 | 2.275 | 2.375 | 2.200 | 2.200 | 1,200 | 2,610 | 2.1750 | 2.225 | 2.225 | 2.323 | 2.152 | 2.152 | 1,227 | 2.1277 | -1.09% |
| 1995-06-26 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.300 | 15,000 | 34,250 | 2.2833 | 2.250 | 2.201 | 2.250 | 2.201 | 2.250 | 15,334 | 2.2336 | 0.00% |
| 1995-06-23 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 17,000 | 39,100 | 2.3000 | 2.250 | 2.250 | 2.348 | 2.250 | 2.250 | 17,378 | 2.2499 | 0.00% |
| 1995-06-22 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 84,400 | 194,060 | 2.2993 | 2.250 | 2.250 | 2.348 | 2.250 | 2.250 | 86,278 | 2.2492 | 0.00% |
| 1995-06-21 | 0 | 2.300 | 2.300 | - | 2.300 | 2.300 | 82,000 | 188,600 | 2.3000 | 2.250 | 2.250 | - | 2.250 | 2.250 | 83,825 | 2.2499 | 0.00% |
| 1995-06-20 | 0 | 2.300 | 2.300 | 2.375 | 2.300 | 2.300 | 2,000 | 4,600 | 2.3000 | 2.250 | 2.250 | 2.323 | 2.250 | 2.250 | 2,045 | 2.2499 | 0.00% |
| 1995-06-16 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 15,000 | 34,500 | 2.3000 | 2.250 | 2.250 | 2.299 | 2.250 | 2.250 | 15,334 | 2.2499 | -2.13% |
| 1995-06-15 | 0 | 2.350 | 2.350 | 2.375 | 2.325 | 2.325 | 41,600 | 96,585 | 2.3218 | 2.299 | 2.299 | 2.323 | 2.274 | 2.274 | 42,526 | 2.2712 | 1.08% |
| 1995-06-14 | 0 | 2.325 | 2.325 | 2.425 | 2.300 | 2.450 | 172,000 | 406,600 | 2.3640 | 2.274 | 2.274 | 2.372 | 2.250 | 2.397 | 175,828 | 2.3125 | 1.09% |
| 1995-06-13 | 0 | 2.300 | 2.300 | 2.400 | 2.275 | 2.300 | 101,000 | 232,200 | 2.2990 | 2.250 | 2.250 | 2.348 | 2.225 | 2.250 | 103,248 | 2.2490 | 0.00% |
| 1995-06-12 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 11,000 | 25,300 | 2.3000 | 2.250 | 2.250 | 2.299 | 2.250 | 2.250 | 11,245 | 2.2499 | 1.10% |
| 1995-06-09 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.275 | 38,000 | 86,450 | 2.2750 | 2.225 | 2.225 | 2.250 | 2.225 | 2.225 | 38,846 | 2.2255 | 1.11% |
| 1995-06-08 | 0 | 2.250 | 2.250 | 2.325 | 2.250 | 2.250 | 38,400 | 86,350 | 2.2487 | 2.201 | 2.201 | 2.274 | 2.201 | 2.201 | 39,255 | 2.1997 | -3.23% |
| 1995-06-07 | 0 | 2.325 | 2.300 | 2.325 | 2.325 | 2.325 | 20,000 | 46,500 | 2.3250 | 2.274 | 2.250 | 2.274 | 2.274 | 2.274 | 20,445 | 2.2744 | 1.09% |
| 1995-06-06 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 25,400 | 59,260 | 2.3331 | 2.250 | 2.250 | 2.299 | 2.250 | 2.250 | 25,965 | 2.2823 | 1.10% |
| 1995-06-05 | 0 | 2.275 | 2.275 | 2.300 | - | - | 600 | 1,260 | 2.1000 | 2.225 | 2.225 | 2.250 | - | - | 613 | 2.0543 | 0.00% |
| 1995-06-01 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.275 | 42,200 | 95,975 | 2.2743 | 2.225 | 2.225 | 2.299 | 2.225 | 2.225 | 43,139 | 2.2248 | 0.00% |
| 1995-05-31 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.275 | 12,600 | 28,575 | 2.2679 | 2.225 | 2.225 | 2.299 | 2.225 | 2.225 | 12,880 | 2.2185 | 0.00% |
| 1995-05-30 | 0 | 2.275 | 2.275 | 2.375 | 2.275 | 2.275 | 25,300 | 57,513 | 2.2732 | 2.225 | 2.225 | 2.323 | 2.225 | 2.225 | 25,863 | 2.2238 | 0.00% |
| 1995-05-29 | 0 | 2.275 | 2.325 | 2.350 | 2.275 | 2.275 | 1,600 | 3,550 | 2.2188 | 2.225 | 2.274 | 2.299 | 2.225 | 2.225 | 1,636 | 2.1705 | -1.09% |
| 1995-05-26 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.350 | 770,000 | 1,759,200 | 2.2847 | 2.250 | 2.225 | 2.250 | 2.250 | 2.299 | 787,135 | 2.2349 | -2.13% |
| 1995-05-25 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.350 | 34,400 | 80,760 | 2.3477 | 2.299 | 2.299 | 2.323 | 2.299 | 2.299 | 35,166 | 2.2966 | 0.00% |
| 1995-05-24 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.400 | 436,900 | 1,031,630 | 2.3612 | 2.299 | 2.299 | 2.348 | 2.299 | 2.348 | 446,622 | 2.3098 | -2.08% |
| 1995-05-23 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.400 | 32,000 | 76,800 | 2.4000 | 2.348 | 2.323 | 2.348 | 2.348 | 2.348 | 32,712 | 2.3478 | -1.03% |
| 1995-05-22 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 2.372 | 2.372 | 2.446 | - | - | 0 | - | 3.19% |
| 1995-05-19 | 0 | 2.350 | 2.350 | 2.400 | 2.325 | 2.325 | 8,600 | 19,890 | 2.3128 | 2.299 | 2.299 | 2.348 | 2.274 | 2.274 | 8,791 | 2.2624 | -1.05% |
| 1995-05-18 | 0 | 2.375 | 2.375 | 2.400 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 2.323 | 2.323 | 2.348 | 2.250 | 2.250 | 4,089 | 2.2499 | 3.26% |
| 1995-05-17 | 0 | 2.300 | 2.300 | 2.375 | 2.275 | 2.300 | 4,600 | 10,410 | 2.2630 | 2.250 | 2.250 | 2.323 | 2.225 | 2.250 | 4,702 | 2.2138 | 1.10% |
| 1995-05-16 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.275 | 10,000 | 22,750 | 2.2750 | 2.225 | 2.225 | 2.299 | 2.225 | 2.225 | 10,223 | 2.2255 | 0.00% |
| 1995-05-15 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.275 | 34,000 | 77,350 | 2.2750 | 2.225 | 2.225 | 2.299 | 2.225 | 2.225 | 34,757 | 2.2255 | -1.09% |
| 1995-05-12 | 0 | 2.300 | 2.300 | 2.475 | 2.250 | 2.300 | 36,000 | 81,050 | 2.2514 | 2.250 | 2.250 | 2.421 | 2.201 | 2.250 | 36,801 | 2.2024 | 0.00% |
| 1995-05-11 | 0 | 2.300 | 2.300 | 2.500 | 2.225 | 2.225 | 10,400 | 23,080 | 2.2192 | 2.250 | 2.250 | 2.446 | 2.177 | 2.177 | 10,631 | 2.1709 | 4.55% |
| 1995-05-10 | 0 | 2.300 | 2.300 | - | 2.225 | 2.225 | 6,300 | 13,973 | 2.2179 | 2.152 | 2.152 | - | 2.082 | 2.082 | 6,733 | 2.0753 | 4.55% |
| 1995-05-09 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.200 | 13,800 | 30,240 | 2.1913 | 2.059 | 2.059 | 2.105 | 2.059 | 2.059 | 14,748 | 2.0504 | 0.00% |
| 1995-05-08 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.200 | 91,300 | 200,815 | 2.1995 | 2.059 | 2.059 | 2.105 | 2.059 | 2.059 | 97,574 | 2.0581 | 0.00% |
| 1995-05-05 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 2.059 | 2.012 | 2.059 | 2.059 | 2.059 | 10,687 | 2.0585 | 2.33% |
| 1995-05-04 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.150 | 41,000 | 88,150 | 2.1500 | 2.012 | 2.012 | 2.059 | 2.012 | 2.012 | 43,817 | 2.0118 | -2.27% |
| 1995-05-03 | 0 | 2.200 | 2.150 | 2.300 | 2.200 | 2.200 | 5,000 | 11,000 | 2.2000 | 2.059 | 2.012 | 2.152 | 2.059 | 2.059 | 5,344 | 2.0585 | 2.33% |
| 1995-05-02 | 0 | 2.150 | 2.150 | - | 2.150 | 2.150 | 94,000 | 202,100 | 2.1500 | 2.012 | 2.012 | - | 2.012 | 2.012 | 100,460 | 2.0118 | -2.27% |
| 1995-05-01 | 0 | 2.200 | 2.200 | 2.275 | 2.200 | 2.200 | 7,000 | 15,400 | 2.2000 | 2.059 | 2.059 | 2.129 | 2.059 | 2.059 | 7,481 | 2.0585 | 1.15% |
| 1995-04-28 | 0 | 2.175 | 2.175 | 2.225 | - | - | 0 | 0 | - | 2.035 | 2.035 | 2.082 | - | - | 0 | - | 2.35% |
| 1995-04-27 | 0 | 2.125 | 2.125 | - | 2.125 | 2.125 | 390,000 | 828,750 | 2.1250 | 1.988 | 1.988 | - | 1.988 | 1.988 | 416,800 | 1.9884 | 1.19% |
| 1995-04-26 | 0 | 2.100 | 2.100 | 2.175 | 2.100 | 2.100 | 15,000 | 31,500 | 2.1000 | 1.965 | 1.965 | 2.035 | 1.965 | 1.965 | 16,031 | 1.9650 | -2.33% |
| 1995-04-25 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 18,000 | 38,700 | 2.1500 | 2.012 | 2.012 | 2.035 | 2.012 | 2.012 | 19,237 | 2.0118 | 0.00% |
| 1995-04-24 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.150 | 2,000 | 4,300 | 2.1500 | 2.012 | 2.012 | 2.059 | 2.012 | 2.012 | 2,137 | 2.0118 | -1.15% |
| 1995-04-21 | 0 | 2.175 | 2.150 | 2.250 | 2.150 | 2.175 | 12,000 | 25,900 | 2.1583 | 2.035 | 2.012 | 2.105 | 2.012 | 2.035 | 12,825 | 2.0196 | -4.40% |
| 1995-04-20 | 0 | 2.275 | 2.225 | 2.275 | 2.125 | 2.275 | 259,000 | 564,550 | 2.1797 | 2.129 | 2.082 | 2.129 | 1.988 | 2.129 | 276,798 | 2.0396 | 8.33% |
| 1995-04-19 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.150 | 22,800 | 48,220 | 2.1149 | 1.965 | 1.965 | 2.012 | 1.965 | 2.012 | 24,367 | 1.9789 | 0.00% |
| 1995-04-18 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.150 | 103,200 | 218,980 | 2.1219 | 1.965 | 1.965 | 2.012 | 1.965 | 2.012 | 110,292 | 1.9855 | 0.00% |
| 1995-04-13 | 0 | 2.100 | 2.100 | 2.200 | - | - | 0 | 0 | - | 1.965 | 1.965 | 2.059 | - | - | 0 | - | 0.00% |
| 1995-04-12 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 1.965 | 1.965 | 2.012 | 1.965 | 1.965 | 2,137 | 1.9650 | 2.44% |
| 1995-04-11 | 0 | 2.050 | 2.050 | 2.125 | - | - | 0 | 0 | - | 1.918 | 1.918 | 1.988 | - | - | 0 | - | 1.23% |
| 1995-04-10 | 0 | 2.025 | 2.025 | 2.075 | 2.025 | 2.050 | 81,000 | 164,775 | 2.0343 | 1.895 | 1.895 | 1.942 | 1.895 | 1.918 | 86,566 | 1.9035 | -3.57% |
| 1995-04-07 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.965 | 1.871 | 1.965 | - | - | 0 | - | 0.00% |
| 1995-04-06 | 0 | 2.100 | 2.000 | 2.150 | 2.100 | 2.100 | 3,000 | 6,300 | 2.1000 | 1.965 | 1.871 | 2.012 | 1.965 | 1.965 | 3,206 | 1.9650 | -2.33% |
| 1995-04-04 | 0 | 2.150 | - | 2.150 | - | - | 0 | 0 | - | 2.012 | - | 2.012 | - | - | 0 | - | 0.00% |
| 1995-04-03 | 0 | 2.150 | 2.050 | 2.150 | 2.150 | 2.150 | 12,000 | 25,800 | 2.1500 | 2.012 | 1.918 | 2.012 | 2.012 | 2.012 | 12,825 | 2.0118 | 0.00% |
| 1995-03-31 | 0 | 2.150 | 2.200 | 2.300 | 2.100 | 2.200 | 58,600 | 125,800 | 2.1468 | 2.012 | 2.059 | 2.152 | 1.965 | 2.059 | 62,627 | 2.0087 | -6.52% |
| 1995-03-30 | 0 | 2.300 | - | 2.300 | - | - | 1,400 | 2,940 | 2.1000 | 2.152 | - | 2.152 | - | - | 1,496 | 1.9650 | -2.13% |
| 1995-03-29 | 0 | 2.350 | - | 2.375 | - | - | 0 | 0 | - | 2.199 | - | 2.222 | - | - | 0 | - | 0.00% |
| 1995-03-28 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 2.199 | - | 2.199 | - | - | 0 | - | 0.00% |
| 1995-03-27 | 0 | 2.350 | - | 2.350 | 2.375 | 2.450 | 45,600 | 108,585 | 2.3813 | 2.199 | - | 2.199 | 2.222 | 2.292 | 48,734 | 2.2281 | -1.05% |
| 1995-03-24 | 0 | 2.375 | 2.350 | 2.400 | 2.250 | 2.375 | 72,600 | 165,155 | 2.2749 | 2.222 | 2.199 | 2.246 | 2.105 | 2.222 | 77,589 | 2.1286 | 5.56% |
| 1995-03-23 | 0 | 2.250 | 2.225 | 2.300 | 2.200 | 2.400 | 68,800 | 157,140 | 2.2840 | 2.105 | 2.082 | 2.152 | 2.059 | 2.246 | 73,528 | 2.1371 | 9.76% |
| 1995-03-22 | 0 | 2.050 | 2.000 | - | - | - | 0 | 0 | - | 1.918 | 1.871 | - | - | - | 0 | - | 0.00% |
| 1995-03-21 | 0 | 2.050 | 2.000 | - | - | - | 0 | 0 | - | 1.918 | 1.871 | - | - | - | 0 | - | 0.00% |
| 1995-03-20 | 0 | 2.050 | 2.050 | - | 2.050 | 2.050 | 1,000 | 2,050 | 2.0500 | 1.918 | 1.918 | - | 1.918 | 1.918 | 1,069 | 1.9182 | -4.65% |
| 1995-03-17 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.150 | 27,000 | 58,550 | 2.1685 | 2.012 | 2.012 | 2.105 | 2.012 | 2.012 | 28,855 | 2.0291 | 1.18% |
| 1995-03-16 | 0 | 2.125 | 2.125 | 2.225 | - | - | 0 | 0 | - | 1.988 | 1.988 | 2.082 | - | - | 0 | - | 0.00% |
| 1995-03-15 | 0 | 2.125 | 2.100 | - | 2.100 | 2.125 | 23,000 | 48,800 | 2.1217 | 1.988 | 1.965 | - | 1.965 | 1.988 | 24,581 | 1.9853 | 0.00% |
| 1995-03-14 | 0 | 2.125 | - | 2.125 | - | - | 0 | 0 | - | 1.988 | - | 1.988 | - | - | 0 | - | 0.00% |
| 1995-03-13 | 0 | 2.125 | 2.000 | 2.150 | - | - | 0 | 0 | - | 1.988 | 1.871 | 2.012 | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 2.125 | - | 2.125 | 2.125 | 2.150 | 35,200 | 75,025 | 2.1314 | 1.988 | - | 1.988 | 1.988 | 2.012 | 37,619 | 1.9943 | 0.00% |
| 1995-03-09 | 0 | 2.125 | 2.100 | 2.200 | 2.075 | 2.125 | 45,000 | 94,125 | 2.0917 | 1.988 | 1.965 | 2.059 | 1.942 | 1.988 | 48,092 | 1.9572 | 2.41% |
| 1995-03-08 | 0 | 2.075 | 2.000 | 2.100 | 2.075 | 2.150 | 52,200 | 109,050 | 2.0891 | 1.942 | 1.871 | 1.965 | 1.942 | 2.012 | 55,787 | 1.9548 | -5.68% |
| 1995-03-07 | 0 | 2.200 | 2.125 | 2.250 | 2.200 | 2.200 | 30,000 | 66,000 | 2.2000 | 2.059 | 1.988 | 2.105 | 2.059 | 2.059 | 32,062 | 2.0585 | 0.00% |
| 1995-03-06 | 0 | 2.200 | 2.200 | 2.300 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 2.059 | 2.059 | 2.152 | 2.012 | 2.012 | 10,687 | 2.0118 | 0.00% |
| 1995-03-03 | 0 | 2.200 | 2.200 | 2.300 | 2.125 | 2.200 | 14,000 | 30,500 | 2.1786 | 2.059 | 2.059 | 2.152 | 1.988 | 2.059 | 14,962 | 2.0385 | 1.15% |
| 1995-03-02 | 0 | 2.175 | 2.175 | 2.375 | 2.175 | 2.175 | 93,000 | 202,275 | 2.1750 | 2.035 | 2.035 | 2.222 | 2.035 | 2.035 | 99,391 | 2.0351 | -3.33% |
| 1995-03-01 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.300 | 262,000 | 591,000 | 2.2557 | 2.105 | 2.105 | 2.152 | 2.105 | 2.152 | 280,004 | 2.1107 | -4.26% |
| 1995-02-28 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 2.199 | 2.199 | 2.246 | 2.199 | 2.199 | 21,374 | 2.1989 | 4.44% |
| 1995-02-27 | 0 | 2.250 | 2.250 | - | 2.150 | 2.200 | 29,000 | 62,650 | 2.1603 | 2.105 | 2.105 | - | 2.012 | 2.059 | 30,993 | 2.0214 | 4.65% |
| 1995-02-24 | 0 | 2.150 | 2.100 | 2.150 | 2.150 | 2.150 | 72,400 | 155,600 | 2.1492 | 2.012 | 1.965 | 2.012 | 2.012 | 2.012 | 77,375 | 2.0110 | 0.00% |
| 1995-02-23 | 0 | 2.150 | 2.075 | 2.225 | 2.150 | 2.175 | 41,000 | 88,475 | 2.1579 | 2.012 | 1.942 | 2.082 | 2.012 | 2.035 | 43,817 | 2.0192 | -5.49% |
| 1995-02-22 | 0 | 2.275 | 2.200 | 2.275 | 2.300 | 2.400 | 50,000 | 117,000 | 2.3400 | 2.129 | 2.059 | 2.129 | 2.152 | 2.246 | 53,436 | 2.1895 | -7.14% |
| 1995-02-21 | 0 | 2.450 | - | 2.500 | - | - | 0 | 0 | - | 2.292 | - | 2.339 | - | - | 0 | - | -2.00% |
| 1995-02-20 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 2.339 | - | 2.339 | - | - | 0 | - | -3.85% |
| 1995-02-17 | 0 | 2.600 | - | 2.600 | - | - | 0 | 0 | - | 2.433 | - | 2.433 | - | - | 0 | - | 0.00% |
| 1995-02-16 | 0 | 2.600 | 2.500 | 2.625 | 2.600 | 2.600 | 110,000 | 288,500 | 2.6227 | 2.433 | 2.339 | 2.456 | 2.433 | 2.433 | 117,559 | 2.4541 | -0.95% |
| 1995-02-15 | 0 | 2.625 | - | 2.700 | - | - | 0 | 0 | - | 2.456 | - | 2.526 | - | - | 0 | - | 0.00% |
| 1995-02-14 | 0 | 2.625 | - | - | - | - | 0 | 0 | - | 2.456 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-13 | 0 | 2.625 | 2.200 | 2.625 | - | - | 0 | 0 | - | 2.456 | 2.059 | 2.456 | - | - | 0 | - | -2.78% |
| 1995-02-10 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 2.526 | - | 2.526 | - | - | 0 | - | -2.70% |
| 1995-02-09 | 0 | 2.775 | - | 2.775 | - | - | 0 | 0 | - | 2.597 | - | 2.597 | - | - | 0 | - | 0.00% |
| 1995-02-08 | 0 | 2.775 | - | 2.775 | - | - | 0 | 0 | - | 2.597 | - | 2.597 | - | - | 0 | - | 0.00% |
| 1995-02-07 | 0 | 2.775 | - | 2.775 | - | - | 0 | 0 | - | 2.597 | - | 2.597 | - | - | 0 | - | -0.89% |
| 1995-02-06 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 2.620 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-03 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.620 | - | 2.620 | - | - | 0 | - | 0.00% |
| 1995-01-30 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.620 | - | 2.620 | - | - | 0 | - | 0.00% |
| 1995-01-27 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.620 | - | 2.620 | - | - | 0 | - | 0.00% |
| 1995-01-26 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.620 | - | 2.620 | - | - | 0 | - | 0.00% |
| 1995-01-25 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.620 | - | 2.620 | - | - | 0 | - | 0.00% |
| 1995-01-24 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 2.620 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-23 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.620 | - | 2.620 | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 2.620 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-19 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.620 | - | 2.620 | - | - | 0 | - | 0.00% |
| 1995-01-18 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.620 | - | 2.620 | - | - | 0 | - | 0.00% |
| 1995-01-17 | 0 | 2.800 | 2.750 | 2.800 | - | - | 800 | 2,080 | 2.6000 | 2.620 | 2.573 | 2.620 | - | - | 855 | 2.4328 | 0.00% |
| 1995-01-16 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.620 | - | 2.620 | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 2.620 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-12 | 0 | 2.800 | - | 2.800 | - | - | 1,100,000 | 3,135,000 | 2.8500 | 2.620 | - | 2.620 | - | - | 1,175,591 | 2.6667 | -1.75% |
| 1995-01-11 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 2.667 | - | 2.667 | - | - | 0 | - | 0.00% |
| 1995-01-10 | 0 | 2.850 | - | 2.850 | - | - | 10,000 | 28,000 | 2.8000 | 2.667 | - | 2.667 | - | - | 10,687 | 2.6200 | -0.87% |
| 1995-01-09 | 0 | 2.875 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 2.875 | - | - | - | - | 0 | 0 | - | 2.690 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-05 | 0 | 2.875 | - | 2.875 | - | - | 0 | 0 | - | 2.690 | - | 2.690 | - | - | 0 | - | 0.00% |
| 1995-01-04 | 0 | 2.875 | - | 2.875 | - | - | 0 | 0 | - | 2.690 | - | 2.690 | - | - | 0 | - | 0.00% |
| 1995-01-03 | 0 | 2.875 | - | 2.875 | - | - | 0 | 0 | - | 2.690 | - | 2.690 | - | - | 0 | - | -0.86% |
| 1994-12-30 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.714 | - | 2.714 | - | - | 0 | - | 0.00% |
| 1994-12-29 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 2.714 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.714 | - | 2.714 | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.714 | - | 2.714 | - | - | 0 | - | 0.00% |
| 1994-12-22 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 2.714 | 2.620 | 2.714 | - | - | 0 | - | 0.00% |
| 1994-12-21 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.714 | - | 2.714 | - | - | 0 | - | 0.00% |
| 1994-12-20 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.714 | - | 2.714 | - | - | 0 | - | 0.00% |
| 1994-12-19 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.714 | - | 2.714 | - | - | 0 | - | 0.00% |
| 1994-12-16 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.714 | - | 2.714 | - | - | 0 | - | 0.00% |
| 1994-12-15 | 0 | 2.900 | 2.900 | 3.000 | 2.800 | 2.800 | 1,000 | 2,800 | 2.8000 | 2.714 | 2.714 | 2.807 | 2.620 | 2.620 | 1,069 | 2.6200 | 0.00% |
| 1994-12-14 | 0 | 2.900 | 2.900 | 3.000 | 2.800 | 2.900 | 7,600 | 21,690 | 2.8539 | 2.714 | 2.714 | 2.807 | 2.620 | 2.714 | 8,122 | 2.6704 | -4.92% |
| 1994-12-13 | 0 | 3.050 | - | 3.075 | - | - | 0 | 0 | - | 2.854 | - | 2.877 | - | - | 0 | - | 0.00% |
| 1994-12-12 | 0 | 3.050 | - | 3.100 | - | - | 0 | 0 | - | 2.854 | - | 2.901 | - | - | 0 | - | 0.00% |
| 1994-12-09 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 2.854 | - | 2.854 | - | - | 0 | - | 0.00% |
| 1994-12-08 | 0 | 3.050 | 3.050 | - | 3.000 | 3.050 | 96,000 | 288,350 | 3.0036 | 2.854 | 2.854 | - | 2.807 | 2.854 | 102,597 | 2.8105 | 0.00% |
| 1994-12-07 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.150 | 635,000 | 1,996,750 | 3.1445 | 2.854 | 2.854 | 2.901 | 2.854 | 2.947 | 678,637 | 2.9423 | 1.67% |
| 1994-12-06 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.000 | 2,067,000 | 6,201,000 | 3.0000 | 2.807 | 2.807 | 2.854 | 2.807 | 2.807 | 2,209,043 | 2.8071 | 0.00% |
| 1994-12-05 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 28,400 | 85,140 | 2.9979 | 2.807 | 2.807 | 2.901 | 2.807 | 2.807 | 30,352 | 2.8051 | -4.76% |
| 1994-12-02 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 2.947 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-01 | 0 | 3.150 | 3.000 | 3.150 | - | - | 800 | 2,280 | 2.8500 | 2.947 | 2.807 | 2.947 | - | - | 855 | 2.6667 | 0.00% |
| 1994-11-30 | 0 | 3.150 | 3.150 | 3.200 | 3.000 | 3.150 | 1,090,500 | 3,284,800 | 3.0122 | 2.947 | 2.947 | 2.994 | 2.807 | 2.947 | 1,165,438 | 2.8185 | 0.00% |
| 1994-11-29 | 0 | 3.150 | 3.150 | 3.250 | 3.150 | 3.150 | 44,900 | 141,300 | 3.1470 | 2.947 | 2.947 | 3.041 | 2.947 | 2.947 | 47,985 | 2.9446 | -0.79% |
| 1994-11-28 | 0 | 3.175 | 3.175 | 3.300 | 3.175 | 3.175 | 10,800 | 34,170 | 3.1639 | 2.971 | 2.971 | 3.088 | 2.971 | 2.971 | 11,542 | 2.9604 | -3.05% |
| 1994-11-25 | 0 | 3.275 | - | 3.325 | - | - | 800 | 2,480 | 3.1000 | 3.064 | - | 3.111 | - | - | 855 | 2.9007 | 0.00% |
| 1994-11-24 | 0 | 3.275 | - | 3.350 | - | - | 0 | 0 | - | 3.064 | - | 3.135 | - | - | 0 | - | 0.00% |
| 1994-11-23 | 0 | 3.275 | - | - | - | - | 0 | 0 | - | 3.064 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-22 | 0 | 3.275 | - | 3.275 | - | - | 0 | 0 | - | 3.064 | - | 3.064 | - | - | 0 | - | 0.00% |
| 1994-11-21 | 0 | 3.275 | 3.250 | 3.350 | 3.275 | 3.275 | 16,400 | 53,650 | 3.2713 | 3.064 | 3.041 | 3.135 | 3.064 | 3.064 | 17,527 | 3.0610 | -2.96% |
| 1994-11-18 | 0 | 3.375 | 3.375 | 3.450 | 3.375 | 3.375 | 236,600 | 798,435 | 3.3746 | 3.158 | 3.158 | 3.228 | 3.158 | 3.158 | 252,859 | 3.1576 | 0.00% |
| 1994-11-17 | 0 | 3.375 | 3.375 | 3.450 | 3.375 | 3.375 | 36,500 | 123,113 | 3.3730 | 3.158 | 3.158 | 3.228 | 3.158 | 3.158 | 39,008 | 3.1561 | -2.17% |
| 1994-11-16 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.500 | 18,400 | 63,705 | 3.4622 | 3.228 | 3.205 | 3.228 | 3.205 | 3.275 | 19,664 | 3.2396 | -2.82% |
| 1994-11-15 | 0 | 3.550 | 3.525 | 3.550 | 3.525 | 3.575 | 553,000 | 1,963,975 | 3.5515 | 3.322 | 3.298 | 3.322 | 3.298 | 3.345 | 591,002 | 3.3231 | 1.43% |
| 1994-11-14 | 0 | 3.500 | 3.450 | 3.500 | 3.350 | 3.500 | 152,400 | 525,940 | 3.4510 | 3.275 | 3.228 | 3.275 | 3.135 | 3.275 | 162,873 | 3.2291 | 2.94% |
| 1994-11-11 | 0 | 3.400 | 3.350 | 3.450 | 3.325 | 3.400 | 66,000 | 223,350 | 3.3841 | 3.181 | 3.135 | 3.228 | 3.111 | 3.181 | 70,535 | 3.1665 | 2.26% |
| 1994-11-10 | 0 | 3.325 | 3.225 | 3.400 | - | - | 0 | 0 | - | 3.111 | 3.018 | 3.181 | - | - | 0 | - | 0.00% |
| 1994-11-09 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 70,400 | 234,020 | 3.3241 | 3.111 | 3.111 | 3.135 | 3.111 | 3.111 | 75,238 | 3.1104 | 0.00% |
| 1994-11-08 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 205,000 | 681,625 | 3.3250 | 3.111 | 3.111 | 3.135 | 3.111 | 3.111 | 219,087 | 3.1112 | -0.75% |
| 1994-11-07 | 0 | 3.350 | 3.325 | 3.375 | 3.300 | 3.350 | 99,600 | 331,935 | 3.3327 | 3.135 | 3.111 | 3.158 | 3.088 | 3.135 | 106,444 | 3.1184 | 0.75% |
| 1994-11-04 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.350 | 148,600 | 495,255 | 3.3328 | 3.111 | 3.111 | 3.135 | 3.111 | 3.135 | 158,812 | 3.1185 | -0.75% |
| 1994-11-03 | 0 | 3.350 | 3.300 | 3.400 | 3.300 | 3.350 | 76,200 | 253,630 | 3.3285 | 3.135 | 3.088 | 3.181 | 3.088 | 3.135 | 81,436 | 3.1145 | 1.52% |
| 1994-11-02 | 0 | 3.300 | 3.300 | 3.350 | 3.200 | 3.300 | 25,600 | 83,405 | 3.2580 | 3.088 | 3.088 | 3.135 | 2.994 | 3.088 | 27,359 | 3.0485 | 6.45% |
| 1994-11-01 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.100 | 4,000 | 12,400 | 3.1000 | 2.901 | 2.901 | 2.994 | 2.901 | 2.901 | 4,275 | 2.9007 | 0.00% |
| 1994-10-31 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.100 | 24,600 | 76,140 | 3.0951 | 2.901 | 2.901 | 2.994 | 2.901 | 2.901 | 26,290 | 2.8961 | 0.00% |
| 1994-10-28 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.100 | 133,000 | 412,300 | 3.1000 | 2.901 | 2.901 | 2.924 | 2.901 | 2.901 | 142,140 | 2.9007 | 0.00% |
| 1994-10-27 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 2.901 | 2.901 | 2.994 | 2.901 | 2.901 | 10,687 | 2.9007 | 0.00% |
| 1994-10-26 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 100,400 | 311,030 | 3.0979 | 2.901 | 2.901 | 2.947 | 2.901 | 2.901 | 107,299 | 2.8987 | 0.00% |
| 1994-10-25 | 0 | 3.100 | 3.100 | 3.200 | 3.000 | 3.100 | 19,800 | 61,060 | 3.0838 | 2.901 | 2.901 | 2.994 | 2.807 | 2.901 | 21,161 | 2.8855 | 3.33% |
| 1994-10-24 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.100 | 29,800 | 91,750 | 3.0789 | 2.807 | 2.807 | 2.901 | 2.807 | 2.901 | 31,848 | 2.8809 | -4.76% |
| 1994-10-21 | 0 | 3.150 | 3.150 | 3.250 | 3.150 | 3.150 | 31,000 | 97,650 | 3.1500 | 2.947 | 2.947 | 3.041 | 2.947 | 2.947 | 33,130 | 2.9475 | 0.00% |
| 1994-10-20 | 0 | 3.150 | 3.150 | 3.175 | 3.100 | 3.150 | 45,000 | 140,750 | 3.1278 | 2.947 | 2.947 | 2.971 | 2.901 | 2.947 | 48,092 | 2.9267 | 1.61% |
| 1994-10-19 | 0 | 3.100 | 3.000 | 3.100 | 3.100 | 3.200 | 140,000 | 441,000 | 3.1500 | 2.901 | 2.807 | 2.901 | 2.901 | 2.994 | 149,621 | 2.9475 | -3.13% |
| 1994-10-18 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 1,600 | 5,020 | 3.1375 | 2.994 | 2.994 | 3.041 | 2.994 | 2.994 | 1,710 | 2.9358 | -3.03% |
| 1994-10-17 | 0 | 3.300 | 3.200 | 3.300 | 3.200 | 3.300 | 164,600 | 531,830 | 3.2310 | 3.088 | 2.994 | 3.088 | 2.994 | 3.088 | 175,911 | 3.0233 | 0.00% |
| 1994-10-14 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.300 | 63,800 | 210,420 | 3.2981 | 3.088 | 3.088 | 3.135 | 3.088 | 3.088 | 68,184 | 3.0860 | -0.75% |
| 1994-10-12 | 0 | 3.325 | 3.300 | 3.350 | - | - | 0 | 0 | - | 3.111 | 3.088 | 3.135 | - | - | 0 | - | 0.00% |
| 1994-10-11 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.350 | 96,000 | 317,975 | 3.3122 | 3.111 | 3.111 | 3.135 | 3.088 | 3.135 | 102,597 | 3.0993 | 0.76% |
| 1994-10-10 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.300 | 64,000 | 211,200 | 3.3000 | 3.088 | 3.088 | 3.135 | 3.088 | 3.088 | 68,398 | 3.0878 | 0.00% |
| 1994-10-07 | 0 | 3.300 | 3.300 | 3.375 | 3.300 | 3.300 | 190,400 | 628,260 | 3.2997 | 3.088 | 3.088 | 3.158 | 3.088 | 3.088 | 203,484 | 3.0875 | 0.00% |
| 1994-10-06 | 0 | 3.300 | 3.300 | 3.350 | 3.200 | 3.325 | 690,000 | 2,277,300 | 3.3004 | 3.088 | 3.088 | 3.135 | 2.994 | 3.111 | 737,416 | 3.0882 | 0.76% |
| 1994-10-05 | 0 | 3.275 | - | 3.275 | - | - | 0 | 0 | - | 3.064 | - | 3.064 | - | - | 0 | - | -0.76% |
| 1994-10-04 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 3.088 | - | 3.088 | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 3.088 | - | 3.088 | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 3.300 | 3.260 | 3.300 | 3.300 | 3.340 | 9,400 | 31,240 | 3.3234 | 3.088 | 3.050 | 3.088 | 3.088 | 3.125 | 10,046 | 3.1097 | -1.20% |
| 1994-09-29 | 0 | 3.340 | 3.340 | 3.380 | 3.310 | 3.330 | 18,300 | 60,535 | 3.3079 | 3.125 | 3.125 | 3.163 | 3.097 | 3.116 | 19,558 | 3.0952 | 0.91% |
| 1994-09-28 | 0 | 3.310 | 3.300 | 3.310 | 3.200 | 3.340 | 46,000 | 151,400 | 3.2913 | 3.097 | 3.088 | 3.097 | 2.994 | 3.125 | 49,161 | 3.0797 | 2.48% |
| 1994-09-27 | 0 | 3.230 | 3.200 | 3.270 | 3.150 | 3.230 | 99,800 | 317,610 | 3.1825 | 3.022 | 2.994 | 3.060 | 2.947 | 3.022 | 106,658 | 2.9778 | 1.89% |
| 1994-09-26 | 0 | 3.170 | 3.160 | 3.170 | 3.170 | 3.170 | 87,000 | 275,790 | 3.1700 | 2.966 | 2.957 | 2.966 | 2.966 | 2.966 | 92,979 | 2.9662 | -0.31% |
| 1994-09-23 | 0 | 3.180 | 3.160 | 3.180 | 3.180 | 3.180 | 3,000 | 9,540 | 3.1800 | 2.976 | 2.957 | 2.976 | 2.976 | 2.976 | 3,206 | 2.9755 | 0.00% |
| 1994-09-22 | 0 | 3.180 | 3.160 | 3.200 | 3.180 | 3.180 | 10,000 | 31,800 | 3.1800 | 2.976 | 2.957 | 2.994 | 2.976 | 2.976 | 10,687 | 2.9755 | -1.24% |
| 1994-09-20 | 0 | 3.220 | 3.230 | 3.240 | 3.200 | 3.240 | 171,100 | 543,376 | 3.1758 | 3.013 | 3.022 | 3.032 | 2.994 | 3.032 | 182,858 | 2.9716 | 1.90% |
| 1994-09-19 | 0 | 3.160 | 3.160 | - | 3.160 | 3.160 | 2,000 | 6,231 | 3.1155 | 2.957 | 2.957 | - | 2.957 | 2.957 | 2,137 | 2.9152 | -0.63% |
| 1994-09-16 | 0 | 3.180 | 3.180 | - | 3.160 | 3.160 | 113,000 | 357,080 | 3.1600 | 2.976 | 2.976 | - | 2.957 | 2.957 | 120,765 | 2.9568 | -0.62% |
| 1994-09-15 | 0 | 3.200 | 3.200 | 3.270 | 3.200 | 3.210 | 110,800 | 355,400 | 3.2076 | 2.994 | 2.994 | 3.060 | 2.994 | 3.004 | 118,414 | 3.0013 | -0.31% |
| 1994-09-14 | 0 | 3.280 | 3.280 | - | 3.280 | 3.280 | 10,000 | 32,800 | 3.2800 | 3.004 | 3.004 | - | 3.004 | 3.004 | 10,920 | 3.0036 | 0.00% |
| 1994-09-13 | 0 | 3.280 | 3.280 | - | 3.260 | 3.280 | 400,431 | 1,312,854 | 3.2786 | 3.004 | 3.004 | - | 2.985 | 3.004 | 437,280 | 3.0023 | 0.00% |
| 1994-09-12 | 0 | 3.280 | 3.260 | - | 3.280 | 3.280 | 21,000 | 68,880 | 3.2800 | 3.004 | 2.985 | - | 3.004 | 3.004 | 22,933 | 3.0036 | -0.61% |
| 1994-09-09 | 0 | 3.300 | 3.280 | - | 3.280 | 3.300 | 32,000 | 105,260 | 3.2894 | 3.022 | 3.004 | - | 3.004 | 3.022 | 34,945 | 3.0122 | 0.00% |
| 1994-09-08 | 0 | 3.300 | 3.300 | 3.320 | 3.280 | 3.300 | 48,900 | 160,795 | 3.2882 | 3.022 | 3.022 | 3.040 | 3.004 | 3.022 | 53,400 | 3.0111 | 0.61% |
| 1994-09-07 | 0 | 3.280 | 3.280 | 3.330 | 3.280 | 3.280 | 2,000 | 6,560 | 3.2800 | 3.004 | 3.004 | 3.049 | 3.004 | 3.004 | 2,184 | 3.0036 | -0.61% |
| 1994-09-06 | 0 | 3.300 | - | 3.340 | - | - | 0 | 0 | - | 3.022 | - | 3.059 | - | - | 0 | - | 0.00% |
| 1994-09-05 | 0 | 3.300 | - | 3.300 | 3.300 | 3.330 | 40,000 | 132,300 | 3.3075 | 3.022 | - | 3.022 | 3.022 | 3.049 | 43,681 | 3.0288 | -0.90% |
| 1994-09-02 | 0 | 3.330 | - | 3.330 | 3.310 | 3.360 | 46,800 | 156,130 | 3.3361 | 3.049 | - | 3.049 | 3.031 | 3.077 | 51,107 | 3.0550 | -0.89% |
| 1994-09-01 | 0 | 3.360 | 3.360 | 3.400 | 3.350 | 3.350 | 30,000 | 100,500 | 3.3500 | 3.077 | 3.077 | 3.113 | 3.068 | 3.068 | 32,761 | 3.0677 | 1.82% |
| 1994-08-31 | 0 | 3.300 | 3.300 | 3.350 | 3.290 | 3.310 | 8,400 | 27,690 | 3.2964 | 3.022 | 3.022 | 3.068 | 3.013 | 3.031 | 9,173 | 3.0186 | -0.60% |
| 1994-08-30 | 0 | 3.320 | 3.320 | - | 3.280 | 3.360 | 56,000 | 185,960 | 3.3207 | 3.040 | 3.040 | - | 3.004 | 3.077 | 61,153 | 3.0409 | -1.19% |
| 1994-08-26 | 0 | 3.360 | 3.360 | 3.400 | 3.360 | 3.360 | 39,000 | 132,560 | 3.3990 | 3.077 | 3.077 | 3.113 | 3.077 | 3.077 | 42,589 | 3.1125 | -1.18% |
| 1994-08-25 | 0 | 3.400 | 3.400 | 3.570 | 3.400 | 3.510 | 30,300 | 105,305 | 3.4754 | 3.113 | 3.113 | 3.269 | 3.113 | 3.214 | 33,088 | 3.1825 | -4.23% |
| 1994-08-24 | 0 | 3.550 | 3.550 | 3.600 | 3.500 | 3.590 | 141,400 | 497,400 | 3.5177 | 3.251 | 3.251 | 3.297 | 3.205 | 3.287 | 154,412 | 3.2212 | 0.00% |
| 1994-08-23 | 0 | 3.550 | 3.520 | 3.580 | 3.520 | 3.550 | 75,000 | 265,230 | 3.5364 | 3.251 | 3.223 | 3.278 | 3.223 | 3.251 | 81,902 | 3.2384 | 0.57% |
| 1994-08-22 | 0 | 3.530 | 3.530 | 3.550 | 3.530 | 3.530 | 7,000 | 24,710 | 3.5300 | 3.233 | 3.233 | 3.251 | 3.233 | 3.233 | 7,644 | 3.2325 | -0.56% |
| 1994-08-19 | 0 | 3.550 | 3.550 | - | 3.500 | 3.550 | 168,000 | 590,150 | 3.5128 | 3.251 | 3.251 | - | 3.205 | 3.251 | 183,460 | 3.2168 | 0.28% |
| 1994-08-18 | 0 | 3.540 | 3.540 | 3.590 | 3.540 | 3.580 | 18,400 | 65,480 | 3.5587 | 3.242 | 3.242 | 3.287 | 3.242 | 3.278 | 20,093 | 3.2588 | -0.28% |
| 1994-08-17 | 0 | 3.550 | 3.550 | 3.600 | 3.540 | 3.590 | 14,000 | 49,780 | 3.5557 | 3.251 | 3.251 | 3.297 | 3.242 | 3.287 | 15,288 | 3.2561 | 1.43% |
| 1994-08-16 | 0 | 3.500 | 3.500 | 3.570 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 3.205 | 3.205 | 3.269 | 3.205 | 3.205 | 2,184 | 3.2051 | -1.96% |
| 1994-08-15 | 0 | 3.570 | 3.550 | 3.580 | 3.500 | 3.570 | 44,000 | 155,950 | 3.5443 | 3.269 | 3.251 | 3.278 | 3.205 | 3.269 | 48,049 | 3.2456 | 0.85% |
| 1994-08-12 | 0 | 3.540 | 3.530 | 3.580 | 3.480 | 3.540 | 169,000 | 592,210 | 3.5042 | 3.242 | 3.233 | 3.278 | 3.187 | 3.242 | 184,552 | 3.2089 | 2.91% |
| 1994-08-11 | 0 | 3.440 | - | 3.490 | 3.400 | 3.440 | 56,800 | 195,140 | 3.4356 | 3.150 | - | 3.196 | 3.113 | 3.150 | 62,027 | 3.1460 | -1.71% |
| 1994-08-10 | 0 | 3.500 | 3.500 | 3.590 | 3.100 | 3.500 | 28,200 | 97,750 | 3.4663 | 3.205 | 3.205 | 3.287 | 2.839 | 3.205 | 30,795 | 3.1742 | 1.74% |
| 1994-08-09 | 0 | 3.440 | - | 3.450 | - | - | 0 | 0 | - | 3.150 | - | 3.159 | - | - | 0 | - | 0.00% |
| 1994-08-08 | 0 | 3.440 | 3.400 | 3.440 | 3.440 | 3.440 | 33,000 | 113,520 | 3.4400 | 3.150 | 3.113 | 3.150 | 3.150 | 3.150 | 36,037 | 3.1501 | 0.58% |
| 1994-08-05 | 0 | 3.420 | 3.380 | 3.420 | 3.360 | 3.430 | 96,200 | 326,930 | 3.3984 | 3.132 | 3.095 | 3.132 | 3.077 | 3.141 | 105,053 | 3.1121 | 0.59% |
| 1994-08-04 | 0 | 3.400 | 3.400 | 3.440 | 3.400 | 3.400 | 4,000 | 13,600 | 3.4000 | 3.113 | 3.113 | 3.150 | 3.113 | 3.113 | 4,368 | 3.1135 | 0.59% |
| 1994-08-03 | 0 | 3.380 | 3.380 | 3.430 | 3.370 | 3.400 | 26,000 | 88,092 | 3.3882 | 3.095 | 3.095 | 3.141 | 3.086 | 3.113 | 28,393 | 3.1026 | -0.29% |
| 1994-08-02 | 0 | 3.390 | 3.380 | 3.430 | 3.370 | 3.390 | 59,000 | 199,030 | 3.3734 | 3.104 | 3.095 | 3.141 | 3.086 | 3.104 | 64,429 | 3.0891 | 1.80% |
| 1994-08-01 | 0 | 3.330 | 3.330 | 3.370 | 3.290 | 3.330 | 39,800 | 131,870 | 3.3133 | 3.049 | 3.049 | 3.086 | 3.013 | 3.049 | 43,463 | 3.0341 | -0.30% |
| 1994-07-29 | 0 | 3.340 | 3.270 | 3.340 | - | - | 2,000 | 6,200 | 3.1000 | 3.059 | 2.994 | 3.059 | - | - | 2,184 | 2.8388 | 0.00% |
| 1994-07-28 | 0 | 3.340 | - | 3.340 | 3.340 | 3.350 | 26,000 | 87,060 | 3.3485 | 3.059 | - | 3.059 | 3.059 | 3.068 | 28,393 | 3.0663 | -0.89% |
| 1994-07-27 | 0 | 3.370 | 3.370 | 3.400 | 3.310 | 3.400 | 22,400 | 75,460 | 3.3688 | 3.086 | 3.086 | 3.113 | 3.031 | 3.113 | 24,461 | 3.0849 | 0.00% |
| 1994-07-26 | 0 | 3.370 | 3.330 | 3.370 | - | - | 0 | 0 | - | 3.086 | 3.049 | 3.086 | - | - | 0 | - | -0.30% |
| 1994-07-25 | 0 | 3.380 | 3.350 | 3.380 | 3.350 | 3.380 | 63,500 | 213,495 | 3.3621 | 3.095 | 3.068 | 3.095 | 3.068 | 3.095 | 69,344 | 3.0788 | -0.59% |
| 1994-07-22 | 0 | 3.400 | 3.370 | 3.430 | 3.400 | 3.400 | 16,000 | 54,400 | 3.4000 | 3.113 | 3.086 | 3.141 | 3.113 | 3.113 | 17,472 | 3.1135 | -2.30% |
| 1994-07-21 | 0 | 3.480 | - | 3.500 | 3.480 | 3.500 | 15,000 | 52,400 | 3.4933 | 3.187 | - | 3.205 | 3.187 | 3.205 | 16,380 | 3.1990 | -0.57% |
| 1994-07-20 | 0 | 3.500 | 3.470 | 3.500 | 3.440 | 3.500 | 12,600 | 43,380 | 3.4429 | 3.205 | 3.178 | 3.205 | 3.150 | 3.205 | 13,760 | 3.1527 | 2.64% |
| 1994-07-19 | 0 | 3.410 | 3.410 | 3.580 | 3.350 | 3.540 | 81,000 | 280,100 | 3.4580 | 3.123 | 3.123 | 3.278 | 3.068 | 3.242 | 88,454 | 3.1666 | 1.79% |
| 1994-07-18 | 0 | 3.350 | 3.310 | 3.390 | 3.350 | 3.350 | 5,800 | 19,230 | 3.3155 | 3.068 | 3.031 | 3.104 | 3.068 | 3.068 | 6,334 | 3.0361 | 4.04% |
| 1994-07-15 | 0 | 3.220 | 3.220 | - | 3.220 | 3.220 | 5,000 | 16,100 | 3.2200 | 2.949 | 2.949 | - | 2.949 | 2.949 | 5,460 | 2.9487 | 0.31% |
| 1994-07-14 | 0 | 3.210 | 3.200 | - | 3.210 | 3.210 | 10,800 | 34,500 | 3.1944 | 2.939 | 2.930 | - | 2.939 | 2.939 | 11,794 | 2.9252 | 1.90% |
| 1994-07-13 | 0 | 3.150 | 3.150 | 3.300 | 3.130 | 3.130 | 3,600 | 11,160 | 3.1000 | 2.885 | 2.885 | 3.022 | 2.866 | 2.866 | 3,931 | 2.8388 | -4.55% |
| 1994-07-12 | 0 | 3.300 | 3.110 | 3.340 | - | - | 600 | 1,740 | 2.9000 | 3.022 | 2.848 | 3.059 | - | - | 655 | 2.6556 | -1.20% |
| 1994-07-11 | 0 | 3.340 | - | 3.340 | - | - | 0 | 0 | - | 3.059 | - | 3.059 | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 3.340 | - | - | - | - | 0 | 0 | - | 3.059 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-07 | 0 | 3.340 | - | 3.340 | - | - | 0 | 0 | - | 3.059 | - | 3.059 | - | - | 0 | - | 0.00% |
| 1994-07-06 | 0 | 3.340 | - | 3.380 | - | - | 0 | 0 | - | 3.059 | - | 3.095 | - | - | 0 | - | 0.00% |
| 1994-07-05 | 0 | 3.340 | - | 3.380 | - | - | 0 | 0 | - | 3.059 | - | 3.095 | - | - | 0 | - | 0.00% |
| 1994-07-04 | 0 | 3.340 | - | - | - | - | 0 | 0 | - | 3.059 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-01 | 0 | 3.340 | 3.300 | - | 3.300 | 3.340 | 20,000 | 66,400 | 3.3200 | 3.059 | 3.022 | - | 3.022 | 3.059 | 21,840 | 3.0402 | 0.45% |
| 1994-06-30 | 0 | 3.325 | 3.325 | 3.375 | 3.300 | 3.325 | 29,200 | 96,780 | 3.3144 | 3.045 | 3.045 | 3.091 | 3.022 | 3.045 | 31,887 | 3.0351 | 0.76% |
| 1994-06-29 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 16,400 | 54,060 | 3.2963 | 3.022 | 3.022 | 3.113 | 3.022 | 3.022 | 17,909 | 3.0186 | -2.94% |
| 1994-06-28 | 0 | 3.400 | 3.400 | - | 3.400 | 3.400 | 13,600 | 46,150 | 3.3934 | 3.113 | 3.113 | - | 3.113 | 3.113 | 14,852 | 3.1074 | -1.45% |
| 1994-06-27 | 0 | 3.450 | 3.350 | 3.525 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 3.159 | 3.068 | 3.228 | 3.159 | 3.159 | 10,920 | 3.1593 | -1.43% |
| 1994-06-24 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 21,600 | 75,510 | 3.4958 | 3.205 | 3.205 | 3.297 | 3.205 | 3.205 | 23,588 | 3.2012 | -1.41% |
| 1994-06-23 | 0 | 3.550 | 3.500 | 3.600 | 3.500 | 3.600 | 44,000 | 156,000 | 3.5455 | 3.251 | 3.205 | 3.297 | 3.205 | 3.297 | 48,049 | 3.2467 | 1.43% |
| 1994-06-22 | 0 | 3.500 | 3.450 | 3.650 | 3.500 | 3.500 | 13,600 | 47,540 | 3.4956 | 3.205 | 3.159 | 3.342 | 3.205 | 3.205 | 14,852 | 3.2010 | -2.78% |
| 1994-06-21 | 0 | 3.600 | - | 3.675 | - | - | 0 | 0 | - | 3.297 | - | 3.365 | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 3.600 | 3.500 | 3.600 | - | - | 0 | 0 | - | 3.297 | 3.205 | 3.297 | - | - | 0 | - | 0.00% |
| 1994-06-17 | 0 | 3.600 | 3.600 | 3.700 | 3.600 | 3.600 | 90,000 | 324,000 | 3.6000 | 3.297 | 3.297 | 3.388 | 3.297 | 3.297 | 98,282 | 3.2966 | -0.69% |
| 1994-06-16 | 0 | 3.625 | 3.625 | 3.700 | 3.625 | 3.625 | 41,400 | 150,015 | 3.6236 | 3.320 | 3.320 | 3.388 | 3.320 | 3.320 | 45,210 | 3.3182 | -0.68% |
| 1994-06-15 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.700 | 6,000 | 22,000 | 3.6667 | 3.342 | 3.342 | 3.388 | 3.342 | 3.388 | 6,552 | 3.3577 | 0.00% |
| 1994-06-10 | 0 | 3.650 | 3.650 | 3.775 | 3.650 | 3.700 | 35,000 | 128,250 | 3.6643 | 3.342 | 3.342 | 3.457 | 3.342 | 3.388 | 38,221 | 3.3555 | -3.95% |
| 1994-06-09 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.800 | 45,000 | 170,100 | 3.7800 | 3.480 | 3.434 | 3.480 | 3.434 | 3.480 | 49,141 | 3.4615 | 0.00% |
| 1994-06-08 | 0 | 3.800 | 3.750 | 3.850 | 3.775 | 3.825 | 51,000 | 193,850 | 3.8010 | 3.480 | 3.434 | 3.526 | 3.457 | 3.503 | 55,693 | 3.4807 | -1.30% |
| 1994-06-07 | 0 | 3.850 | 3.850 | 3.875 | 3.800 | 3.850 | 36,000 | 138,550 | 3.8486 | 3.526 | 3.526 | 3.548 | 3.480 | 3.526 | 39,313 | 3.5243 | -1.28% |
| 1994-06-06 | 0 | 3.900 | 3.875 | 3.950 | 3.875 | 3.900 | 15,000 | 58,275 | 3.8850 | 3.571 | 3.548 | 3.617 | 3.548 | 3.571 | 16,380 | 3.5576 | -0.64% |
| 1994-06-03 | 0 | 3.925 | 3.925 | 4.000 | 3.850 | 3.925 | 82,600 | 319,595 | 3.8692 | 3.594 | 3.594 | 3.663 | 3.526 | 3.594 | 90,201 | 3.5431 | 0.64% |
| 1994-06-02 | 0 | 3.900 | 3.875 | 3.925 | 3.900 | 3.925 | 210,200 | 822,770 | 3.9142 | 3.571 | 3.548 | 3.594 | 3.571 | 3.594 | 229,544 | 3.5844 | 0.00% |
| 1994-06-01 | 0 | 3.900 | 3.875 | 3.950 | 3.850 | 3.900 | 73,600 | 284,725 | 3.8685 | 3.571 | 3.548 | 3.617 | 3.526 | 3.571 | 80,373 | 3.5425 | 0.00% |
| 1994-05-31 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 3.925 | 147,000 | 572,300 | 3.8932 | 3.571 | 3.526 | 3.571 | 3.526 | 3.594 | 160,528 | 3.5651 | -2.50% |
| 1994-05-30 | 0 | 4.000 | 3.950 | 4.000 | 3.900 | 4.000 | 21,200 | 84,655 | 3.9932 | 3.663 | 3.617 | 3.663 | 3.571 | 3.663 | 23,151 | 3.6567 | -0.62% |
| 1994-05-27 | 0 | 4.025 | 4.000 | 4.025 | 3.975 | 4.025 | 166,400 | 665,090 | 3.9969 | 3.686 | 3.663 | 3.686 | 3.640 | 3.686 | 181,713 | 3.6601 | 1.26% |
| 1994-05-26 | 0 | 3.975 | 3.975 | 4.000 | 3.925 | 3.975 | 91,200 | 361,340 | 3.9621 | 3.640 | 3.640 | 3.663 | 3.594 | 3.640 | 99,593 | 3.6282 | -0.63% |
| 1994-05-25 | 0 | 4.000 | 3.975 | 4.050 | 3.850 | 4.000 | 175,200 | 693,955 | 3.9609 | 3.663 | 3.640 | 3.709 | 3.526 | 3.663 | 191,323 | 3.6271 | 2.56% |
| 1994-05-24 | 0 | 3.900 | 3.850 | 3.925 | 3.850 | 3.950 | 61,000 | 237,500 | 3.8934 | 3.571 | 3.526 | 3.594 | 3.526 | 3.617 | 66,613 | 3.5653 | -2.50% |
| 1994-05-23 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.075 | 145,200 | 587,045 | 4.0430 | 3.663 | 3.663 | 3.686 | 3.663 | 3.732 | 158,562 | 3.7023 | -1.84% |
| 1994-05-20 | 0 | 4.075 | 4.075 | 4.100 | 4.000 | 4.200 | 489,100 | 2,014,388 | 4.1186 | 3.732 | 3.732 | 3.754 | 3.663 | 3.846 | 534,109 | 3.7715 | 3.82% |
| 1994-05-19 | 0 | 3.925 | 3.900 | 3.950 | 3.700 | 3.975 | 474,000 | 1,831,825 | 3.8646 | 3.594 | 3.571 | 3.617 | 3.388 | 3.640 | 517,620 | 3.5389 | 4.67% |
| 1994-05-18 | 0 | 3.750 | 3.700 | 3.775 | 3.650 | 3.750 | 96,300 | 358,810 | 3.7260 | 3.434 | 3.388 | 3.457 | 3.342 | 3.434 | 105,162 | 3.4120 | 0.67% |
| 1994-05-17 | 0 | 3.725 | 3.725 | 3.750 | 3.650 | 3.750 | 224,600 | 835,725 | 3.7209 | 3.411 | 3.411 | 3.434 | 3.342 | 3.434 | 245,269 | 3.4074 | 0.68% |
| 1994-05-16 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.750 | 387,000 | 1,428,025 | 3.6900 | 3.388 | 3.342 | 3.388 | 3.342 | 3.434 | 422,614 | 3.3790 | 0.00% |
| 1994-05-13 | 0 | 3.700 | 3.700 | 3.800 | 3.450 | 3.700 | 227,800 | 825,945 | 3.6257 | 3.388 | 3.388 | 3.480 | 3.159 | 3.388 | 248,763 | 3.3202 | 1.37% |
| 1994-05-12 | 0 | 3.650 | 3.575 | 3.650 | 3.400 | 3.650 | 109,661 | 390,589 | 3.5618 | 3.342 | 3.274 | 3.342 | 3.113 | 3.342 | 119,753 | 3.2616 | 7.35% |
| 1994-05-11 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.500 | 361,400 | 1,230,680 | 3.4053 | 3.113 | 3.113 | 3.136 | 3.113 | 3.205 | 394,658 | 3.1183 | -2.86% |
| 1994-05-10 | 0 | 3.500 | 3.475 | 3.550 | 3.400 | 3.500 | 81,800 | 281,425 | 3.4404 | 3.205 | 3.182 | 3.251 | 3.113 | 3.205 | 89,328 | 3.1505 | 0.72% |
| 1994-05-09 | 0 | 3.475 | 3.400 | 3.475 | - | - | 0 | 0 | - | 3.182 | 3.113 | 3.182 | - | - | 0 | - | -0.71% |
| 1994-05-06 | 0 | 3.500 | 3.500 | 3.550 | 3.450 | 3.500 | 45,000 | 155,750 | 3.4611 | 3.205 | 3.205 | 3.251 | 3.159 | 3.205 | 49,141 | 3.1694 | 4.48% |
| 1994-05-05 | 0 | 3.350 | 3.350 | 3.425 | 3.350 | 3.450 | 54,300 | 185,770 | 3.4212 | 3.068 | 3.068 | 3.136 | 3.068 | 3.159 | 59,297 | 3.1329 | -4.29% |
| 1994-05-04 | 0 | 3.500 | 3.450 | 3.550 | 3.500 | 3.675 | 70,400 | 253,620 | 3.6026 | 3.205 | 3.159 | 3.251 | 3.205 | 3.365 | 76,879 | 3.2990 | -4.11% |
| 1994-05-03 | 0 | 3.650 | - | 3.700 | 3.500 | 3.700 | 184,200 | 669,970 | 3.6372 | 3.342 | - | 3.388 | 3.205 | 3.388 | 201,151 | 3.3307 | 0.00% |
| 1994-05-02 | 0 | 3.650 | 3.650 | 3.700 | 3.525 | 3.650 | 64,000 | 229,725 | 3.5895 | 3.342 | 3.342 | 3.388 | 3.228 | 3.342 | 69,890 | 3.2870 | 0.69% |
| 1994-04-29 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.800 | 196,400 | 724,690 | 3.6899 | 3.320 | 3.320 | 3.342 | 3.297 | 3.480 | 214,474 | 3.3789 | -5.84% |
| 1994-04-28 | 0 | 3.850 | 3.800 | 3.850 | 3.650 | 3.900 | 545,800 | 2,079,065 | 3.8092 | 3.526 | 3.480 | 3.526 | 3.342 | 3.571 | 596,027 | 3.4882 | 8.45% |
| 1994-04-27 | 0 | 3.550 | 3.525 | 3.600 | 3.425 | 3.575 | 296,800 | 1,035,990 | 3.4905 | 3.251 | 3.228 | 3.297 | 3.136 | 3.274 | 324,113 | 3.1964 | 2.90% |
| 1994-04-26 | 0 | 3.450 | 3.375 | 3.475 | 3.325 | 3.450 | 160,600 | 547,775 | 3.4108 | 3.159 | 3.091 | 3.182 | 3.045 | 3.159 | 175,379 | 3.1234 | 4.55% |
| 1994-04-25 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 3,200 | 10,380 | 3.2438 | 3.022 | 3.022 | 3.113 | 3.022 | 3.022 | 3,494 | 2.9704 | 0.00% |
| 1994-04-22 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.300 | 60,000 | 198,000 | 3.3000 | 3.022 | 3.022 | 3.068 | 3.022 | 3.022 | 65,521 | 3.0219 | -1.49% |
| 1994-04-21 | 0 | 3.350 | 3.300 | 3.350 | 3.300 | 3.350 | 172,000 | 574,100 | 3.3378 | 3.068 | 3.022 | 3.068 | 3.022 | 3.068 | 187,828 | 3.0565 | 0.00% |
| 1994-04-20 | 0 | 3.350 | 3.350 | 3.400 | 3.300 | 3.375 | 102,000 | 341,700 | 3.3500 | 3.068 | 3.068 | 3.113 | 3.022 | 3.091 | 111,387 | 3.0677 | 0.75% |
| 1994-04-19 | 0 | 3.325 | 3.225 | 3.350 | 3.200 | 3.350 | 419,400 | 1,395,095 | 3.3264 | 3.045 | 2.953 | 3.068 | 2.930 | 3.068 | 457,995 | 3.0461 | -0.15% |
| 1994-04-18 | 0 | 3.400 | 3.375 | 3.400 | 3.300 | 3.400 | 457,600 | 1,547,015 | 3.3807 | 3.049 | 3.027 | 3.049 | 2.960 | 3.049 | 510,215 | 3.0321 | 1.49% |
| 1994-04-15 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.400 | 230,000 | 776,650 | 3.3767 | 3.005 | 3.005 | 3.027 | 3.005 | 3.049 | 256,445 | 3.0285 | 0.00% |
| 1994-04-14 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.400 | 101,000 | 339,100 | 3.3574 | 3.005 | 3.005 | 3.027 | 3.005 | 3.049 | 112,613 | 3.0112 | -1.47% |
| 1994-04-13 | 0 | 3.400 | 3.375 | 3.400 | 3.350 | 3.400 | 653,000 | 2,206,525 | 3.3791 | 3.049 | 3.027 | 3.049 | 3.005 | 3.049 | 728,082 | 3.0306 | -0.73% |
| 1994-04-12 | 0 | 3.425 | 3.425 | 3.475 | 3.200 | 3.450 | 308,000 | 1,038,275 | 3.3710 | 3.072 | 3.072 | 3.117 | 2.870 | 3.094 | 343,414 | 3.0234 | 7.03% |
| 1994-04-11 | 0 | 3.200 | 3.150 | 3.250 | 3.125 | 3.200 | 71,000 | 224,275 | 3.1588 | 2.870 | 2.825 | 2.915 | 2.803 | 2.870 | 79,164 | 2.8331 | 3.23% |
| 1994-04-08 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 49,000 | 151,900 | 3.1000 | 2.780 | 2.780 | 2.825 | 2.780 | 2.780 | 54,634 | 2.7803 | 0.81% |
| 1994-04-07 | 0 | 3.075 | 3.075 | 3.100 | 3.025 | 3.100 | 52,000 | 160,350 | 3.0837 | 2.758 | 2.758 | 2.780 | 2.713 | 2.780 | 57,979 | 2.7657 | 2.50% |
| 1994-04-06 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.025 | 23,000 | 69,300 | 3.0130 | 2.691 | 2.691 | 2.780 | 2.691 | 2.713 | 25,645 | 2.7023 | 0.84% |
| 1994-03-31 | 0 | 2.975 | 2.975 | - | 2.925 | 2.975 | 31,000 | 91,425 | 2.9492 | 2.668 | 2.668 | - | 2.623 | 2.668 | 34,564 | 2.6451 | -1.65% |
| 1994-03-30 | 0 | 3.025 | 3.025 | 3.075 | 2.975 | 3.075 | 24,400 | 74,095 | 3.0367 | 2.713 | 2.713 | 2.758 | 2.668 | 2.758 | 27,206 | 2.7235 | -1.63% |
| 1994-03-29 | 0 | 3.075 | 3.075 | 3.150 | 3.000 | 3.150 | 38,000 | 117,050 | 3.0803 | 2.758 | 2.758 | 2.825 | 2.691 | 2.825 | 42,369 | 2.7626 | 0.00% |
| 1994-03-28 | 0 | 3.075 | 3.075 | 3.150 | 3.075 | 3.075 | 12,000 | 36,900 | 3.0750 | 2.758 | 2.758 | 2.825 | 2.758 | 2.758 | 13,380 | 2.7579 | -1.60% |
| 1994-03-25 | 0 | 3.125 | 3.075 | 3.200 | - | - | 0 | 0 | - | 2.803 | 2.758 | 2.870 | - | - | 0 | - | 0.00% |
| 1994-03-24 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 32,200 | 101,100 | 3.1398 | 2.803 | 2.803 | 2.825 | 2.803 | 2.825 | 35,902 | 2.8160 | -2.34% |
| 1994-03-23 | 0 | 3.200 | 3.200 | 3.300 | 3.100 | 3.200 | 285,632 | 895,670 | 3.1357 | 2.870 | 2.870 | 2.960 | 2.780 | 2.870 | 318,474 | 2.8124 | 3.23% |
| 1994-03-22 | 0 | 3.100 | 3.100 | 3.150 | 3.000 | 3.100 | 195,000 | 601,600 | 3.0851 | 2.780 | 2.780 | 2.825 | 2.691 | 2.780 | 217,421 | 2.7670 | 3.33% |
| 1994-03-21 | 0 | 3.000 | 2.850 | 3.000 | 3.000 | 3.150 | 90,800 | 281,380 | 3.0989 | 2.691 | 2.556 | 2.691 | 2.691 | 2.825 | 101,240 | 2.7793 | -6.25% |
| 1994-03-18 | 0 | 3.200 | 3.175 | 3.200 | 3.000 | 3.200 | 325,000 | 1,003,375 | 3.0873 | 2.870 | 2.848 | 2.870 | 2.691 | 2.870 | 362,369 | 2.7689 | 1.59% |
| 1994-03-17 | 0 | 3.150 | 3.150 | 3.175 | 3.100 | 3.175 | 114,000 | 356,400 | 3.1263 | 2.825 | 2.825 | 2.848 | 2.780 | 2.848 | 127,108 | 2.8039 | 0.80% |
| 1994-03-16 | 0 | 3.125 | 3.100 | 3.150 | 3.100 | 3.200 | 74,000 | 233,550 | 3.1561 | 2.803 | 2.780 | 2.825 | 2.780 | 2.870 | 82,509 | 2.8306 | -0.79% |
| 1994-03-15 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.150 | 3,520,600 | 11,089,770 | 3.1500 | 2.825 | 2.803 | 2.825 | 2.825 | 2.825 | 3,925,399 | 2.8251 | 0.00% |
| 1994-03-14 | 0 | 3.150 | 3.075 | - | - | - | 900 | 2,633 | 2.9256 | 2.825 | 2.758 | - | - | - | 1,003 | 2.6239 | 0.00% |
| 1994-03-11 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.200 | 83,000 | 263,700 | 3.1771 | 2.825 | 2.825 | 2.848 | 2.825 | 2.870 | 92,543 | 2.8495 | -0.79% |
| 1994-03-10 | 0 | 3.175 | 3.175 | 3.200 | 3.100 | 3.200 | 94,400 | 300,280 | 3.1809 | 2.848 | 2.848 | 2.870 | 2.780 | 2.870 | 105,254 | 2.8529 | 0.00% |
| 1994-03-09 | 0 | 3.175 | 3.175 | 3.200 | 3.125 | 3.275 | 299,600 | 955,830 | 3.1904 | 2.848 | 2.848 | 2.870 | 2.803 | 2.937 | 334,048 | 2.8614 | -5.22% |
| 1994-03-08 | 0 | 3.350 | 3.350 | 3.400 | 3.050 | 3.350 | 768,000 | 2,493,350 | 3.2465 | 3.005 | 3.005 | 3.049 | 2.735 | 3.005 | 856,305 | 2.9118 | 10.74% |
| 1994-03-07 | 0 | 3.025 | 3.050 | 3.075 | 3.000 | 3.075 | 358,400 | 1,089,010 | 3.0385 | 2.713 | 2.735 | 2.758 | 2.691 | 2.758 | 399,609 | 2.7252 | 2.54% |
| 1994-03-04 | 0 | 2.950 | 2.950 | 3.000 | 2.900 | 2.975 | 73,000 | 214,825 | 2.9428 | 2.646 | 2.646 | 2.691 | 2.601 | 2.668 | 81,394 | 2.6393 | 0.00% |
| 1994-03-03 | 0 | 2.950 | 2.900 | 3.000 | 2.900 | 2.950 | 28,000 | 82,000 | 2.9286 | 2.646 | 2.601 | 2.691 | 2.601 | 2.646 | 31,219 | 2.6266 | 0.00% |
| 1994-03-02 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 101,000 | 301,950 | 2.9896 | 2.646 | 2.646 | 2.691 | 2.646 | 2.691 | 112,613 | 2.6813 | -4.84% |
| 1994-03-01 | 0 | 3.100 | 3.075 | 3.100 | 2.900 | 3.150 | 850,000 | 2,612,675 | 3.0737 | 2.780 | 2.758 | 2.780 | 2.601 | 2.825 | 947,733 | 2.7568 | 3.33% |
| 1994-02-28 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 30,400 | 91,120 | 2.9974 | 2.691 | 2.646 | 2.691 | 2.691 | 2.691 | 33,895 | 2.6883 | 1.69% |
| 1994-02-25 | 0 | 2.950 | 2.950 | 3.000 | 2.800 | 2.950 | 203,000 | 591,950 | 2.9160 | 2.646 | 2.646 | 2.691 | 2.511 | 2.646 | 226,341 | 2.6153 | -1.67% |
| 1994-02-24 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 368,000 | 1,103,500 | 2.9986 | 2.691 | 2.668 | 2.691 | 2.668 | 2.691 | 410,313 | 2.6894 | -0.83% |
| 1994-02-23 | 0 | 3.025 | 3.025 | 3.050 | 3.000 | 3.050 | 105,800 | 319,545 | 3.0203 | 2.713 | 2.713 | 2.735 | 2.691 | 2.735 | 117,965 | 2.7088 | -0.82% |
| 1994-02-22 | 0 | 3.050 | 3.050 | 3.100 | 3.025 | 3.050 | 167,000 | 508,600 | 3.0455 | 2.735 | 2.735 | 2.780 | 2.713 | 2.735 | 186,202 | 2.7314 | 0.00% |
| 1994-02-21 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 110,000 | 335,500 | 3.0500 | 2.735 | 2.735 | 2.780 | 2.735 | 2.735 | 122,648 | 2.7355 | 0.00% |
| 1994-02-18 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.200 | 113,000 | 356,350 | 3.1535 | 2.735 | 2.735 | 2.780 | 2.735 | 2.870 | 125,993 | 2.8283 | -3.17% |
| 1994-02-17 | 0 | 3.150 | 3.125 | 3.150 | 3.050 | 3.200 | 335,800 | 1,052,175 | 3.1333 | 2.825 | 2.803 | 2.825 | 2.735 | 2.870 | 374,410 | 2.8102 | 1.61% |
| 1994-02-16 | 0 | 3.100 | 3.075 | 3.125 | 3.000 | 3.250 | 1,166,000 | 3,651,725 | 3.1318 | 2.780 | 2.758 | 2.803 | 2.691 | 2.915 | 1,300,067 | 2.8089 | 3.33% |
| 1994-02-15 | 0 | 3.000 | 3.000 | 3.025 | 2.850 | 3.000 | 268,000 | 803,700 | 2.9989 | 2.691 | 2.691 | 2.713 | 2.556 | 2.691 | 298,815 | 2.6896 | 0.00% |
| 1994-02-14 | 0 | 3.000 | 2.900 | 3.025 | 2.950 | 3.025 | 277,000 | 830,775 | 2.9992 | 2.691 | 2.601 | 2.713 | 2.646 | 2.713 | 308,849 | 2.6899 | 0.00% |
| 1994-02-09 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 80,000 | 240,000 | 3.0000 | 2.691 | 2.646 | 2.691 | 2.691 | 2.691 | 89,198 | 2.6906 | 0.00% |
| 1994-02-08 | 0 | 3.000 | 3.000 | 3.150 | 2.800 | 3.000 | 125,000 | 361,850 | 2.8948 | 2.691 | 2.691 | 2.825 | 2.511 | 2.691 | 139,373 | 2.5963 | 7.14% |
| 1994-02-07 | 0 | 2.800 | 2.800 | 2.900 | 2.800 | 2.900 | 55,000 | 156,500 | 2.8455 | 2.511 | 2.511 | 2.601 | 2.511 | 2.601 | 61,324 | 2.5520 | 0.00% |
| 1994-02-04 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 72,000 | 202,900 | 2.8181 | 2.511 | 2.511 | 2.534 | 2.511 | 2.534 | 80,279 | 2.5274 | -1.75% |
| 1994-02-03 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.900 | 84,000 | 242,275 | 2.8842 | 2.556 | 2.556 | 2.601 | 2.556 | 2.601 | 93,658 | 2.5868 | -3.39% |
| 1994-02-02 | 0 | 2.950 | 2.925 | 2.975 | 2.900 | 3.000 | 88,200 | 261,560 | 2.9655 | 2.646 | 2.623 | 2.668 | 2.601 | 2.691 | 98,341 | 2.6597 | -1.67% |
| 1994-02-01 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 121,600 | 364,655 | 2.9988 | 2.691 | 2.668 | 2.691 | 2.668 | 2.691 | 135,582 | 2.6896 | 0.84% |
| 1994-01-31 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 3.000 | 54,600 | 162,880 | 2.9832 | 2.668 | 2.646 | 2.668 | 2.646 | 2.691 | 60,878 | 2.6755 | -1.65% |
| 1994-01-28 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.100 | 171,000 | 523,550 | 3.0617 | 2.713 | 2.691 | 2.713 | 2.691 | 2.780 | 190,662 | 2.7460 | -3.97% |
| 1994-01-27 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.200 | 780,000 | 2,470,675 | 3.1675 | 2.825 | 2.780 | 2.825 | 2.780 | 2.870 | 869,684 | 2.8409 | -1.56% |
| 1994-01-26 | 0 | 3.200 | 3.125 | 3.400 | 3.150 | 3.350 | 241,000 | 787,975 | 3.2696 | 2.870 | 2.803 | 3.049 | 2.825 | 3.005 | 268,710 | 2.9324 | 2.40% |
| 1994-01-25 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 4,000 | 12,500 | 3.1250 | 2.803 | 2.803 | 2.825 | 2.803 | 2.803 | 4,460 | 2.8027 | 0.00% |
| 1994-01-24 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.150 | 125,000 | 389,775 | 3.1182 | 2.803 | 2.803 | 2.825 | 2.780 | 2.825 | 139,373 | 2.7966 | -1.57% |
| 1994-01-21 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.175 | 91,200 | 288,400 | 3.1623 | 2.848 | 2.848 | 2.870 | 2.825 | 2.848 | 101,686 | 2.8362 | 0.79% |
| 1994-01-20 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 61,400 | 193,350 | 3.1490 | 2.825 | 2.825 | 2.870 | 2.825 | 2.825 | 68,460 | 2.8243 | 0.00% |
| 1994-01-19 | 0 | 3.150 | 3.150 | 3.175 | 3.100 | 3.175 | 141,900 | 445,565 | 3.1400 | 2.825 | 2.825 | 2.848 | 2.780 | 2.848 | 158,216 | 2.8162 | -1.56% |
| 1994-01-18 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 16,000 | 51,200 | 3.2000 | 2.870 | 2.870 | 2.915 | 2.870 | 2.870 | 17,840 | 2.8700 | 0.00% |
| 1994-01-17 | 0 | 3.200 | 3.200 | 3.250 | 3.125 | 3.250 | 90,000 | 286,525 | 3.1836 | 2.870 | 2.870 | 2.915 | 2.803 | 2.915 | 100,348 | 2.8553 | 1.59% |
| 1994-01-14 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.175 | 97,300 | 305,230 | 3.1370 | 2.825 | 2.825 | 2.870 | 2.780 | 2.848 | 108,488 | 2.8135 | 3.28% |
| 1994-01-13 | 0 | 3.050 | 2.975 | 3.050 | 3.050 | 3.125 | 30,600 | 93,710 | 3.0624 | 2.735 | 2.668 | 2.735 | 2.735 | 2.803 | 34,118 | 2.7466 | -2.40% |
| 1994-01-12 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.200 | 69,000 | 217,700 | 3.1551 | 2.803 | 2.803 | 2.848 | 2.780 | 2.870 | 76,934 | 2.8297 | -2.34% |
| 1994-01-11 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.250 | 108,000 | 350,050 | 3.2412 | 2.870 | 2.870 | 2.892 | 2.870 | 2.915 | 120,418 | 2.9070 | 0.00% |
| 1994-01-10 | 0 | 3.200 | 3.200 | - | 3.200 | 3.250 | 30,800 | 98,940 | 3.2123 | 2.870 | 2.870 | - | 2.870 | 2.915 | 34,341 | 2.8811 | 1.59% |
| 1994-01-07 | 0 | 3.150 | - | 3.300 | 3.100 | 3.300 | 102,700 | 331,400 | 3.2269 | 2.825 | - | 2.960 | 2.780 | 2.960 | 114,508 | 2.8941 | -1.56% |
| 1994-01-06 | 0 | 3.200 | 3.200 | 3.325 | 3.200 | 3.450 | 105,000 | 345,250 | 3.2881 | 2.870 | 2.870 | 2.982 | 2.870 | 3.094 | 117,073 | 2.9490 | -3.03% |
| 1994-01-05 | 0 | 3.300 | 3.200 | 3.300 | 3.150 | 3.300 | 26,400 | 85,360 | 3.2333 | 2.960 | 2.870 | 2.960 | 2.825 | 2.960 | 29,435 | 2.8999 | 3.12% |
| 1994-01-04 | 0 | 3.200 | 3.200 | 3.275 | 3.175 | 3.275 | 62,400 | 199,495 | 3.1970 | 2.870 | 2.870 | 2.937 | 2.848 | 2.937 | 69,575 | 2.8673 | 0.79% |
| 1994-01-03 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.200 | 49,000 | 155,425 | 3.1719 | 2.848 | 2.848 | 2.870 | 2.825 | 2.870 | 54,634 | 2.8448 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy