GENERAL ELECTRONICS LIMITED (c1999-02-28): O

Exchange Code Listed Last trade Delisted
HK Main 00136  1987-08-11  1995-12-01  1995-12-08
Stock code:

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.

Download CSV

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
1995-12-07 1 0.465 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1995-12-06 1 0.465 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1995-12-05 1 0.465 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1995-12-04 1 0.465 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1995-12-01 0 0.465 0.465 0.470 0.465 0.465 1,574,000 730,738 0.4643 0.465 0.465 0.470 0.465 0.465 1,574,000 0.4643 0.00%
1995-11-30 0 0.465 0.465 0.470 0.465 0.465 3,382,000 1,571,260 0.4646 0.465 0.465 0.470 0.465 0.465 3,382,000 0.4646 0.00%
1995-11-29 0 0.465 0.465 0.470 0.460 0.465 3,618,900 1,680,668 0.4644 0.465 0.465 0.470 0.460 0.465 3,618,900 0.4644 1.09%
1995-11-28 0 0.460 0.460 0.465 0.460 0.465 2,698,500 1,245,920 0.4617 0.460 0.460 0.465 0.460 0.465 2,698,500 0.4617 0.00%
1995-11-27 0 0.460 0.460 0.465 0.460 0.465 1,727,000 794,240 0.4599 0.460 0.460 0.465 0.460 0.465 1,727,000 0.4599 0.00%
1995-11-24 0 0.460 0.460 0.465 0.460 0.460 3,210,000 1,474,420 0.4593 0.460 0.460 0.465 0.460 0.460 3,210,000 0.4593 0.00%
1995-11-23 0 0.460 0.460 0.465 0.460 0.460 5,055,000 2,323,105 0.4596 0.460 0.460 0.465 0.460 0.460 5,055,000 0.4596 3.37%
1995-11-22 1 0.445 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
1995-11-21 0 0.445 0.440 0.445 0.420 0.445 2,019,000 875,045 0.4334 0.445 0.440 0.445 0.420 0.445 2,019,000 0.4334 5.95%
1995-11-20 0 0.420 0.420 0.430 0.420 0.435 1,092,000 469,350 0.4298 0.420 0.420 0.430 0.420 0.435 1,092,000 0.4298 -4.55%
1995-11-17 0 0.440 0.435 0.440 0.435 0.445 1,183,500 521,180 0.4404 0.440 0.435 0.440 0.435 0.445 1,183,500 0.4404 -1.12%
1995-11-16 0 0.445 0.445 0.450 0.445 0.445 10,490,500 4,668,080 0.4450 0.445 0.445 0.450 0.445 0.445 10,490,500 0.4450 0.00%
1995-11-15 0 0.445 0.445 0.450 0.445 0.445 1,238,000 550,630 0.4448 0.445 0.445 0.450 0.445 0.445 1,238,000 0.4448 0.00%
1995-11-14 0 0.445 0.440 0.450 0.440 0.445 1,069,000 475,065 0.4444 0.445 0.440 0.450 0.440 0.445 1,069,000 0.4444 0.00%
1995-11-13 0 0.445 0.445 0.450 0.440 0.445 854,500 378,545 0.4430 0.445 0.445 0.450 0.440 0.445 854,500 0.4430 1.14%
1995-11-10 0 0.440 0.440 0.445 0.440 0.450 4,015,000 1,785,175 0.4446 0.440 0.440 0.445 0.440 0.450 4,015,000 0.4446 0.00%
1995-11-09 0 0.440 0.440 0.445 0.440 0.440 834,000 366,840 0.4399 0.440 0.440 0.445 0.440 0.440 834,000 0.4399 1.15%
1995-11-08 0 0.435 0.435 0.440 0.430 0.440 2,302,000 1,003,535 0.4359 0.435 0.435 0.440 0.430 0.440 2,302,000 0.4359 0.00%
1995-11-07 0 0.435 0.435 0.440 0.435 0.440 317,000 138,700 0.4375 0.435 0.435 0.440 0.435 0.440 317,000 0.4375 0.00%
1995-11-06 0 0.435 0.435 0.440 0.435 0.440 1,351,500 592,120 0.4381 0.435 0.435 0.440 0.435 0.440 1,351,500 0.4381 -1.14%
1995-11-03 0 0.440 0.440 0.445 0.435 0.440 1,222,500 537,295 0.4395 0.440 0.440 0.445 0.435 0.440 1,222,500 0.4395 1.15%
1995-11-02 0 0.435 0.435 0.440 0.435 0.440 622,000 273,225 0.4393 0.435 0.435 0.440 0.435 0.440 622,000 0.4393 -1.14%
1995-10-31 0 0.440 0.435 0.440 0.435 0.440 3,344,000 1,464,175 0.4379 0.440 0.435 0.440 0.435 0.440 3,344,000 0.4379 3.53%
1995-10-30 0 0.425 0.425 0.440 0.420 0.425 845,000 358,400 0.4241 0.425 0.425 0.440 0.420 0.425 845,000 0.4241 1.19%
1995-10-27 0 0.420 0.420 0.440 0.420 0.430 210,000 89,125 0.4244 0.420 0.420 0.440 0.420 0.430 210,000 0.4244 -2.33%
1995-10-26 0 0.430 0.425 0.440 0.430 0.430 423,000 181,770 0.4297 0.430 0.425 0.440 0.430 0.430 423,000 0.4297 1.18%
1995-10-25 0 0.425 0.425 0.430 0.425 0.430 681,000 291,225 0.4276 0.425 0.425 0.430 0.425 0.430 681,000 0.4276 -1.16%
1995-10-24 0 0.430 0.430 0.435 0.430 0.435 1,126,000 487,175 0.4327 0.430 0.430 0.435 0.430 0.435 1,126,000 0.4327 -1.15%
1995-10-23 0 0.435 0.430 0.440 0.425 0.435 1,244,500 534,660 0.4296 0.435 0.430 0.440 0.425 0.435 1,244,500 0.4296 1.16%
1995-10-20 0 0.430 0.430 0.435 0.420 0.430 623,000 266,120 0.4272 0.430 0.430 0.435 0.420 0.430 623,000 0.4272 0.00%
1995-10-19 0 0.430 0.425 0.435 0.425 0.435 553,200 239,100 0.4322 0.430 0.425 0.435 0.425 0.435 553,200 0.4322 -1.15%
1995-10-18 0 0.435 0.435 0.440 0.435 0.440 224,500 97,900 0.4361 0.435 0.435 0.440 0.435 0.440 224,500 0.4361 0.00%
1995-10-17 0 0.435 0.435 0.440 0.435 0.445 4,425,500 1,947,825 0.4401 0.435 0.435 0.440 0.435 0.445 4,425,500 0.4401 -2.25%
1995-10-16 0 0.445 0.445 0.450 0.445 0.445 3,717,500 1,653,305 0.4447 0.445 0.445 0.450 0.445 0.445 3,717,500 0.4447 0.00%
1995-10-13 0 0.445 0.445 0.450 0.445 0.450 655,000 292,975 0.4473 0.445 0.445 0.450 0.445 0.450 655,000 0.4473 0.00%
1995-10-12 0 0.445 0.445 0.450 0.445 0.445 2,205,000 981,050 0.4449 0.445 0.445 0.450 0.445 0.445 2,205,000 0.4449 0.00%
1995-10-11 0 0.445 0.445 0.450 0.440 0.450 5,183,000 2,296,500 0.4431 0.445 0.445 0.450 0.440 0.450 5,183,000 0.4431 1.14%
1995-10-10 0 0.440 0.440 0.445 0.440 0.440 2,084,500 916,800 0.4398 0.440 0.440 0.445 0.440 0.440 2,084,500 0.4398 0.00%
1995-10-09 0 0.440 0.440 0.445 0.440 0.440 1,973,800 867,920 0.4397 0.440 0.440 0.445 0.440 0.440 1,973,800 0.4397 0.00%
1995-10-06 0 0.440 0.440 0.445 0.440 0.445 2,967,500 1,315,600 0.4433 0.440 0.440 0.445 0.440 0.445 2,967,500 0.4433 0.00%
1995-10-05 0 0.440 0.440 0.445 0.440 0.445 4,481,500 1,973,600 0.4404 0.440 0.440 0.445 0.440 0.445 4,481,500 0.4404 0.00%
1995-10-04 0 0.440 0.440 0.445 0.440 0.445 5,267,500 2,317,250 0.4399 0.440 0.440 0.445 0.440 0.445 5,267,500 0.4399 -1.12%
1995-10-03 0 0.445 0.445 0.450 0.440 0.445 6,272,000 2,780,315 0.4433 0.445 0.445 0.450 0.440 0.445 6,272,000 0.4433 1.14%
1995-10-02 0 0.440 0.435 0.440 0.430 0.440 15,619,500 6,804,895 0.4357 0.440 0.435 0.440 0.430 0.440 15,619,500 0.4357 11.39%
1995-09-29 1 0.395 0.395 0.405 0.380 0.410 6,036,000 2,413,880 0.3999 0.395 0.395 0.405 0.380 0.410 6,036,000 0.3999 5.33%
1995-09-28 0 0.375 0.375 0.380 0.365 0.385 3,738,000 1,400,035 0.3745 0.375 0.375 0.380 0.365 0.385 3,738,000 0.3745 2.74%
1995-09-27 0 0.365 0.360 0.365 0.360 0.365 893,500 323,205 0.3617 0.365 0.360 0.365 0.360 0.365 893,500 0.3617 1.39%
1995-09-26 0 0.360 0.345 0.370 0.360 0.365 1,440,000 521,000 0.3618 0.360 0.345 0.370 0.360 0.365 1,440,000 0.3618 0.00%
1995-09-25 0 0.360 0.350 0.360 0.345 0.370 1,072,000 382,545 0.3569 0.360 0.350 0.360 0.345 0.370 1,072,000 0.3569 4.35%
1995-09-22 0 0.345 0.345 0.350 0.340 0.350 343,000 118,650 0.3459 0.345 0.345 0.350 0.340 0.350 343,000 0.3459 0.00%
1995-09-21 0 0.345 0.330 0.350 0.345 0.350 765,000 265,000 0.3464 0.345 0.330 0.350 0.345 0.350 765,000 0.3464 -2.82%
1995-09-20 0 0.355 0.350 0.355 0.350 0.355 840,000 295,550 0.3518 0.355 0.350 0.355 0.350 0.355 840,000 0.3518 2.90%
1995-09-19 0 0.345 0.345 0.355 0.345 0.350 850,000 297,300 0.3498 0.345 0.345 0.355 0.345 0.350 850,000 0.3498 0.00%
1995-09-18 0 0.345 0.345 0.355 0.345 0.355 455,000 159,400 0.3503 0.345 0.345 0.355 0.345 0.355 455,000 0.3503 -1.43%
1995-09-15 0 0.350 0.350 0.355 0.340 0.350 558,000 193,440 0.3467 0.350 0.350 0.355 0.340 0.350 558,000 0.3467 0.00%
1995-09-14 0 0.350 0.350 0.360 0.350 0.355 55,000 19,300 0.3509 0.350 0.350 0.360 0.350 0.355 55,000 0.3509 -1.41%
1995-09-13 0 0.355 0.350 0.360 0.345 0.360 660,000 233,200 0.3533 0.355 0.350 0.360 0.345 0.360 660,000 0.3533 2.90%
1995-09-12 0 0.345 0.345 0.350 0.345 0.350 145,000 50,525 0.3484 0.345 0.345 0.350 0.345 0.350 145,000 0.3484 -1.43%
1995-09-11 0 0.350 0.345 0.350 0.345 0.350 794,000 276,630 0.3484 0.350 0.345 0.350 0.345 0.350 794,000 0.3484 1.45%
1995-09-08 0 0.345 0.345 0.350 0.345 0.345 650,000 224,250 0.3450 0.345 0.345 0.350 0.345 0.345 650,000 0.3450 0.00%
1995-09-07 0 0.345 0.340 0.355 0.345 0.350 293,000 101,940 0.3479 0.345 0.340 0.355 0.345 0.350 293,000 0.3479 -2.82%
1995-09-06 0 0.355 0.350 0.360 0.355 0.360 368,000 130,785 0.3554 0.355 0.350 0.360 0.355 0.360 368,000 0.3554 -1.39%
1995-09-05 0 0.360 0.360 0.370 0.340 0.350 705,000 242,100 0.3434 0.360 0.360 0.370 0.340 0.350 705,000 0.3434 5.88%
1995-09-04 0 0.340 0.340 0.345 0.340 0.350 1,010,000 348,000 0.3446 0.340 0.340 0.345 0.340 0.350 1,010,000 0.3446 -1.45%
1995-09-01 0 0.345 0.345 0.350 0.345 0.350 615,000 213,000 0.3463 0.345 0.345 0.350 0.345 0.350 615,000 0.3463 1.47%
1995-08-31 0 0.340 0.340 0.350 0.340 0.350 312,000 107,020 0.3430 0.340 0.340 0.350 0.340 0.350 312,000 0.3430 0.00%
1995-08-30 0 0.340 0.340 0.350 0.340 0.340 37,000 12,520 0.3384 0.340 0.340 0.350 0.340 0.340 37,000 0.3384 0.00%
1995-08-29 0 0.340 0.340 0.350 0.340 0.340 222,000 75,420 0.3397 0.340 0.340 0.350 0.340 0.340 222,000 0.3397 -1.45%
1995-08-25 0 0.345 0.340 0.360 0.340 0.345 171,000 58,250 0.3406 0.345 0.340 0.360 0.340 0.345 171,000 0.3406 1.47%
1995-08-24 0 0.340 0.340 0.360 0.340 0.350 575,000 200,700 0.3490 0.340 0.340 0.360 0.340 0.350 575,000 0.3490 -1.45%
1995-08-23 0 0.345 0.345 0.350 0.340 0.340 30,000 10,200 0.3400 0.345 0.345 0.350 0.340 0.340 30,000 0.3400 0.00%
1995-08-22 0 0.345 0.340 0.350 - - 0 0 - 0.345 0.340 0.350 - - 0 - 0.00%
1995-08-21 0 0.345 0.340 0.360 - - 0 0 - 0.345 0.340 0.360 - - 0 - 0.00%
1995-08-18 0 0.345 0.345 0.360 0.345 0.345 56,000 19,110 0.3413 0.345 0.345 0.360 0.345 0.345 56,000 0.3413 0.00%
1995-08-17 0 0.345 0.350 0.355 0.345 0.350 699,000 241,955 0.3461 0.345 0.350 0.355 0.345 0.350 699,000 0.3461 -1.43%
1995-08-16 0 0.350 0.350 0.355 0.350 0.350 100,000 35,000 0.3500 0.350 0.350 0.355 0.350 0.350 100,000 0.3500 1.45%
1995-08-15 0 0.345 0.345 0.360 0.345 0.355 1,024,500 357,820 0.3493 0.345 0.345 0.360 0.345 0.355 1,024,500 0.3493 0.00%
1995-08-14 0 0.345 0.345 0.365 0.345 0.350 935,000 324,075 0.3466 0.345 0.345 0.365 0.345 0.350 935,000 0.3466 -1.43%
1995-08-11 0 0.350 0.350 0.360 0.350 0.350 860,000 301,000 0.3500 0.350 0.350 0.360 0.350 0.350 860,000 0.3500 0.00%
1995-08-10 0 0.350 0.350 0.355 0.350 0.350 910,000 318,500 0.3500 0.350 0.350 0.355 0.350 0.350 910,000 0.3500 0.00%
1995-08-09 0 0.350 0.350 0.360 0.350 0.350 359,400 125,649 0.3496 0.350 0.350 0.360 0.350 0.350 359,400 0.3496 -1.41%
1995-08-08 0 0.355 0.350 0.360 0.355 0.360 800,000 286,200 0.3578 0.355 0.350 0.360 0.355 0.360 800,000 0.3578 -1.39%
1995-08-07 0 0.360 0.360 0.370 0.355 0.365 340,000 122,700 0.3609 0.360 0.360 0.370 0.355 0.365 340,000 0.3609 -4.00%
1995-08-04 0 0.375 0.375 0.380 0.375 0.395 1,483,000 563,150 0.3797 0.375 0.375 0.380 0.375 0.395 1,483,000 0.3797 -2.60%
1995-08-03 0 0.385 0.380 0.390 0.380 0.400 3,294,500 1,288,315 0.3911 0.385 0.380 0.390 0.380 0.400 3,294,500 0.3911 1.32%
1995-08-02 0 0.380 0.380 0.385 0.370 0.380 864,000 322,860 0.3737 0.380 0.380 0.385 0.370 0.380 864,000 0.3737 0.00%
1995-08-01 0 0.380 0.375 0.390 0.370 0.385 802,000 301,650 0.3761 0.380 0.375 0.390 0.370 0.385 802,000 0.3761 -1.30%
1995-07-31 0 0.385 0.380 0.385 0.385 0.385 617,000 237,300 0.3846 0.385 0.380 0.385 0.385 0.385 617,000 0.3846 1.32%
1995-07-28 0 0.380 0.380 0.385 0.370 0.395 4,325,000 1,657,195 0.3832 0.380 0.380 0.385 0.370 0.395 4,325,000 0.3832 2.70%
1995-07-27 0 0.370 0.365 0.375 0.360 0.370 560,000 205,125 0.3663 0.370 0.365 0.375 0.360 0.370 560,000 0.3663 1.37%
1995-07-26 0 0.365 0.360 0.370 0.365 0.365 100,000 36,500 0.3650 0.365 0.360 0.370 0.365 0.365 100,000 0.3650 -1.35%
1995-07-25 0 0.370 0.360 0.370 0.360 0.385 759,500 281,480 0.3706 0.370 0.360 0.370 0.360 0.385 759,500 0.3706 2.78%
1995-07-24 0 0.360 0.360 0.380 0.360 0.380 445,000 164,700 0.3701 0.360 0.360 0.380 0.360 0.380 445,000 0.3701 -2.70%
1995-07-21 0 0.370 0.370 0.375 0.370 0.385 716,000 267,865 0.3741 0.370 0.370 0.375 0.370 0.385 716,000 0.3741 0.00%
1995-07-20 0 0.370 0.365 0.370 0.360 0.370 682,000 250,000 0.3666 0.370 0.365 0.370 0.360 0.370 682,000 0.3666 2.78%
1995-07-19 0 0.360 0.360 0.370 0.350 0.365 1,220,000 435,175 0.3567 0.360 0.360 0.370 0.350 0.365 1,220,000 0.3567 1.41%
1995-07-18 0 0.355 0.355 0.360 0.350 0.360 875,000 310,025 0.3543 0.355 0.355 0.360 0.350 0.360 875,000 0.3543 1.43%
1995-07-17 0 0.350 0.345 0.350 0.340 0.350 1,420,000 489,125 0.3445 0.350 0.345 0.350 0.340 0.350 1,420,000 0.3445 1.45%
1995-07-14 0 0.345 0.340 0.345 0.340 0.360 2,161,000 759,480 0.3514 0.345 0.340 0.345 0.340 0.360 2,161,000 0.3514 -2.82%
1995-07-13 0 0.355 0.355 0.380 0.355 0.400 1,655,000 630,200 0.3808 0.355 0.355 0.380 0.355 0.400 1,655,000 0.3808 -12.35%
1995-07-12 0 0.405 0.400 0.405 0.390 0.410 1,749,000 709,695 0.4058 0.405 0.400 0.405 0.390 0.410 1,749,000 0.4058 3.85%
1995-07-11 0 0.390 0.385 0.400 0.390 0.395 527,000 205,800 0.3905 0.390 0.385 0.400 0.390 0.395 527,000 0.3905 0.00%
1995-07-10 0 0.390 0.390 0.395 0.385 0.395 409,000 159,135 0.3891 0.390 0.390 0.395 0.385 0.395 409,000 0.3891 -2.50%
1995-07-07 0 0.400 0.395 0.405 0.390 0.400 765,000 304,425 0.3979 0.400 0.395 0.405 0.390 0.400 765,000 0.3979 2.56%
1995-07-06 0 0.390 0.385 0.400 0.390 0.390 400,000 156,000 0.3900 0.390 0.385 0.400 0.390 0.390 400,000 0.3900 -1.27%
1995-07-05 0 0.395 0.385 0.395 0.395 0.400 722,000 285,370 0.3952 0.395 0.385 0.395 0.395 0.400 722,000 0.3952 0.00%
1995-07-04 0 0.395 0.395 0.400 0.395 0.410 440,000 175,000 0.3977 0.395 0.395 0.400 0.395 0.410 440,000 0.3977 -1.25%
1995-07-03 0 0.400 0.395 0.400 0.400 0.420 900,000 366,050 0.4067 0.400 0.395 0.400 0.400 0.420 900,000 0.4067 -2.44%
1995-06-30 0 0.410 0.400 0.415 0.395 0.415 2,147,000 869,870 0.4052 0.410 0.400 0.415 0.395 0.415 2,147,000 0.4052 2.50%
1995-06-29 0 0.400 0.400 0.410 0.385 0.430 6,280,500 2,574,060 0.4098 0.400 0.400 0.410 0.385 0.430 6,280,500 0.4098 6.67%
1995-06-28 0 0.375 0.370 0.375 0.360 0.375 1,295,000 478,520 0.3695 0.375 0.370 0.375 0.360 0.375 1,295,000 0.3695 2.74%
1995-06-27 0 0.365 0.355 0.365 0.350 0.370 681,000 247,980 0.3641 0.365 0.355 0.365 0.350 0.370 681,000 0.3641 4.29%
1995-06-26 0 0.350 0.350 0.385 0.350 0.350 22,000 7,640 0.3473 0.350 0.350 0.385 0.350 0.350 22,000 0.3473 0.00%
1995-06-23 0 0.350 0.350 0.355 0.350 0.370 621,000 223,050 0.3592 0.350 0.350 0.355 0.350 0.370 621,000 0.3592 -5.41%
1995-06-22 0 0.370 0.365 0.370 0.365 0.385 835,000 316,175 0.3787 0.370 0.365 0.370 0.365 0.385 835,000 0.3787 0.00%
1995-06-21 0 0.370 0.370 0.375 0.350 0.385 1,120,000 413,400 0.3691 0.370 0.370 0.375 0.350 0.385 1,120,000 0.3691 8.82%
1995-06-20 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
1995-06-16 0 0.340 0.340 - 0.340 0.340 191,000 64,910 0.3398 0.340 0.340 - 0.340 0.340 191,000 0.3398 -1.45%
1995-06-15 0 0.345 0.345 0.365 - - 0 0 - 0.345 0.345 0.365 - - 0 - 0.00%
1995-06-14 0 0.345 0.340 - - - 0 0 - 0.345 0.340 - - - 0 - 0.00%
1995-06-13 0 0.345 0.335 - - - 0 0 - 0.345 0.335 - - - 0 - 0.00%
1995-06-12 0 0.345 0.345 - 0.340 0.345 90,000 30,800 0.3422 0.345 0.345 - 0.340 0.345 90,000 0.3422 1.47%
1995-06-09 0 0.340 0.340 0.360 0.340 0.350 85,000 29,200 0.3435 0.340 0.340 0.360 0.340 0.350 85,000 0.3435 -2.86%
1995-06-08 0 0.350 0.350 0.360 0.335 0.345 460,000 157,100 0.3415 0.350 0.350 0.360 0.335 0.345 460,000 0.3415 4.48%
1995-06-07 0 0.335 0.330 0.340 0.330 0.345 160,000 53,800 0.3363 0.335 0.330 0.340 0.330 0.345 160,000 0.3363 -4.29%
1995-06-06 0 0.350 0.350 0.360 0.350 0.350 88,000 30,710 0.3490 0.350 0.350 0.360 0.350 0.350 88,000 0.3490 1.45%
1995-06-05 0 0.345 0.345 0.350 0.345 0.345 99,000 34,015 0.3436 0.345 0.345 0.350 0.345 0.345 99,000 0.3436 0.00%
1995-06-01 0 0.345 0.345 0.350 0.345 0.350 276,000 96,110 0.3482 0.345 0.345 0.350 0.345 0.350 276,000 0.3482 -1.43%
1995-05-31 0 0.350 0.350 0.370 0.350 0.360 230,000 81,000 0.3522 0.350 0.350 0.370 0.350 0.360 230,000 0.3522 2.94%
1995-05-30 0 0.340 0.330 0.360 0.340 0.340 88,000 29,770 0.3383 0.340 0.330 0.360 0.340 0.340 88,000 0.3383 -5.56%
1995-05-29 0 0.360 - 0.360 0.360 0.360 50,000 18,000 0.3600 0.360 - 0.360 0.360 0.360 50,000 0.3600 0.00%
1995-05-26 0 0.360 0.350 0.370 0.360 0.365 455,000 164,050 0.3605 0.360 0.350 0.370 0.360 0.365 455,000 0.3605 -2.70%
1995-05-25 0 0.370 0.365 0.370 0.370 0.370 150,000 55,500 0.3700 0.370 0.365 0.370 0.370 0.370 150,000 0.3700 1.37%
1995-05-24 0 0.365 0.360 0.380 0.365 0.370 245,000 89,925 0.3670 0.365 0.360 0.380 0.365 0.370 245,000 0.3670 -2.67%
1995-05-23 0 0.375 0.375 0.385 0.365 0.385 539,000 204,615 0.3796 0.375 0.375 0.385 0.365 0.385 539,000 0.3796 -2.60%
1995-05-22 0 0.385 0.380 0.385 0.385 0.395 425,000 164,975 0.3882 0.385 0.380 0.385 0.385 0.395 425,000 0.3882 2.67%
1995-05-19 0 0.375 0.370 0.375 0.365 0.380 865,000 325,900 0.3768 0.375 0.370 0.375 0.365 0.380 865,000 0.3768 -2.60%
1995-05-18 0 0.385 0.375 0.385 0.350 0.385 1,302,500 490,200 0.3764 0.385 0.375 0.385 0.350 0.385 1,302,500 0.3764 10.00%
1995-05-17 0 0.350 0.330 0.350 0.340 0.350 456,400 155,544 0.3408 0.350 0.330 0.350 0.340 0.350 456,400 0.3408 6.06%
1995-05-16 0 0.330 0.330 0.340 0.330 0.340 160,000 53,900 0.3369 0.330 0.330 0.340 0.330 0.340 160,000 0.3369 -2.94%
1995-05-15 0 0.340 0.335 0.340 0.330 0.340 423,500 142,635 0.3368 0.340 0.335 0.340 0.330 0.340 423,500 0.3368 3.03%
1995-05-12 0 0.330 0.330 0.340 0.330 0.335 117,000 39,025 0.3335 0.330 0.330 0.340 0.330 0.335 117,000 0.3335 -2.94%
1995-05-11 0 0.340 0.340 0.345 0.340 0.340 275,000 93,500 0.3400 0.340 0.340 0.345 0.340 0.340 275,000 0.3400 0.00%
1995-05-10 0 0.340 0.340 0.360 0.340 0.340 150,000 51,000 0.3400 0.340 0.340 0.360 0.340 0.340 150,000 0.3400 0.00%
1995-05-09 0 0.340 0.335 0.340 0.330 0.340 224,000 74,800 0.3339 0.340 0.335 0.340 0.330 0.340 224,000 0.3339 0.00%
1995-05-08 0 0.340 0.340 0.360 0.340 0.340 180,000 61,200 0.3400 0.340 0.340 0.360 0.340 0.340 180,000 0.3400 1.49%
1995-05-05 0 0.335 0.330 0.340 - - 0 0 - 0.335 0.330 0.340 - - 0 - 0.00%
1995-05-04 0 0.335 0.335 0.340 0.335 0.340 360,000 121,650 0.3379 0.335 0.335 0.340 0.335 0.340 360,000 0.3379 -1.47%
1995-05-03 0 0.340 0.320 0.340 0.320 0.340 198,000 63,320 0.3198 0.340 0.320 0.340 0.320 0.340 198,000 0.3198 0.00%
1995-05-02 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1995-05-01 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
1995-04-28 0 0.340 0.330 0.350 - - 0 0 - 0.340 0.330 0.350 - - 0 - 0.00%
1995-04-27 0 0.340 0.340 0.350 0.340 0.340 65,000 21,830 0.3358 0.340 0.340 0.350 0.340 0.340 65,000 0.3358 -2.86%
1995-04-26 0 0.350 0.350 0.360 0.350 0.360 978,000 344,210 0.3520 0.350 0.350 0.360 0.350 0.360 978,000 0.3520 -2.78%
1995-04-25 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
1995-04-24 0 0.360 0.360 0.365 0.360 0.360 44,000 15,720 0.3573 0.360 0.360 0.365 0.360 0.360 44,000 0.3573 0.00%
1995-04-21 0 0.360 0.350 0.370 0.360 0.370 95,000 34,700 0.3653 0.360 0.350 0.370 0.360 0.370 95,000 0.3653 2.86%
1995-04-20 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
1995-04-19 0 0.350 0.350 0.360 0.350 0.350 30,000 10,500 0.3500 0.350 0.350 0.360 0.350 0.350 30,000 0.3500 0.00%
1995-04-18 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 0.00%
1995-04-13 0 0.350 0.350 0.370 0.350 0.370 33,000 11,990 0.3633 0.350 0.350 0.370 0.350 0.370 33,000 0.3633 -2.78%
1995-04-12 0 0.360 0.360 0.375 0.360 0.360 55,000 19,800 0.3600 0.360 0.360 0.375 0.360 0.360 55,000 0.3600 0.00%
1995-04-11 0 0.360 0.350 0.370 0.360 0.360 50,000 18,000 0.3600 0.360 0.350 0.370 0.360 0.360 50,000 0.3600 2.86%
1995-04-10 0 0.350 0.350 0.360 0.350 0.350 100,000 35,000 0.3500 0.350 0.350 0.360 0.350 0.350 100,000 0.3500 0.00%
1995-04-07 0 0.350 0.345 0.370 0.350 0.350 502,450 161,985 0.3224 0.350 0.345 0.370 0.350 0.350 502,450 0.3224 -1.41%
1995-04-06 0 0.355 0.350 - - - 272,550 89,942 0.3300 0.355 0.350 - - - 272,550 0.3300 0.00%
1995-04-04 0 0.355 0.350 0.360 - - 0 0 - 0.355 0.350 0.360 - - 0 - 0.00%
1995-04-03 0 0.355 0.350 0.355 0.350 0.355 140,000 49,200 0.3514 0.355 0.350 0.355 0.350 0.355 140,000 0.3514 0.00%
1995-03-31 0 0.355 0.355 0.365 0.355 0.365 473,000 169,935 0.3593 0.355 0.355 0.365 0.355 0.365 473,000 0.3593 0.00%
1995-03-30 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1995-03-29 0 0.355 0.355 0.370 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
1995-03-28 0 0.355 0.355 0.370 - - 442,000 154,640 0.3499 0.355 0.355 0.370 - - 442,000 0.3499 0.00%
1995-03-27 0 0.355 0.355 0.370 0.355 0.355 90,000 31,950 0.3550 0.355 0.355 0.370 0.355 0.355 90,000 0.3550 -4.05%
1995-03-24 0 0.370 0.355 0.380 - - 0 0 - 0.370 0.355 0.380 - - 0 - 0.00%
1995-03-23 0 0.370 0.360 0.390 0.365 0.380 390,000 144,950 0.3717 0.370 0.360 0.390 0.365 0.380 390,000 0.3717 1.37%
1995-03-22 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
1995-03-21 0 0.365 0.365 0.385 0.365 0.365 94,000 34,170 0.3635 0.365 0.365 0.385 0.365 0.365 94,000 0.3635 4.29%
1995-03-20 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 1.45%
1995-03-17 0 0.345 0.345 0.360 0.345 0.350 191,500 66,615 0.3479 0.345 0.345 0.360 0.345 0.350 191,500 0.3479 0.00%
1995-03-16 0 0.345 0.345 - 0.340 0.340 20,000 6,800 0.3400 0.345 0.345 - 0.340 0.340 20,000 0.3400 1.47%
1995-03-15 0 0.340 0.340 - 0.340 0.340 54,000 18,360 0.3400 0.340 0.340 - 0.340 0.340 54,000 0.3400 -2.86%
1995-03-14 0 0.350 0.350 - 0.350 0.350 5,000 1,750 0.3500 0.350 0.350 - 0.350 0.350 5,000 0.3500 -2.78%
1995-03-13 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
1995-03-10 0 0.360 0.350 0.380 0.360 0.360 22,000 7,840 0.3564 0.360 0.350 0.380 0.360 0.360 22,000 0.3564 -2.70%
1995-03-09 0 0.370 0.370 0.380 0.370 0.380 150,000 56,750 0.3783 0.370 0.370 0.380 0.370 0.380 150,000 0.3783 -2.63%
1995-03-08 0 0.380 - 0.380 0.380 0.380 100,000 38,000 0.3800 0.380 - 0.380 0.380 0.380 100,000 0.3800 -1.30%
1995-03-07 0 0.385 0.385 0.390 0.385 0.385 255,000 98,175 0.3850 0.385 0.385 0.390 0.385 0.385 255,000 0.3850 0.00%
1995-03-06 0 0.385 0.385 0.390 0.385 0.390 125,000 48,675 0.3894 0.385 0.385 0.390 0.385 0.390 125,000 0.3894 -3.75%
1995-03-03 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
1995-03-02 0 0.400 0.380 0.400 0.390 0.400 659,000 260,420 0.3952 0.400 0.380 0.400 0.390 0.400 659,000 0.3952 2.56%
1995-03-01 0 0.390 0.390 0.400 0.390 0.400 1,378,000 540,730 0.3924 0.390 0.390 0.400 0.390 0.400 1,378,000 0.3924 -2.50%
1995-02-28 0 0.400 0.400 0.410 0.390 0.395 164,000 63,900 0.3896 0.400 0.400 0.410 0.390 0.395 164,000 0.3896 5.26%
1995-02-27 0 0.380 0.370 - 0.360 0.380 70,000 26,200 0.3743 0.380 0.370 - 0.360 0.380 70,000 0.3743 0.00%
1995-02-24 0 0.380 0.370 0.385 0.365 0.380 775,000 286,200 0.3693 0.380 0.370 0.385 0.365 0.380 775,000 0.3693 1.33%
1995-02-23 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1995-02-22 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1995-02-21 0 0.375 0.370 0.390 0.375 0.380 90,000 34,050 0.3783 0.375 0.370 0.390 0.375 0.380 90,000 0.3783 -1.32%
1995-02-20 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
1995-02-17 0 0.380 0.380 0.390 0.380 0.380 49,500 18,675 0.3773 0.380 0.380 0.390 0.380 0.380 49,500 0.3773 -1.30%
1995-02-16 0 0.385 - 0.395 0.385 0.390 240,000 93,050 0.3877 0.385 - 0.395 0.385 0.390 240,000 0.3877 0.00%
1995-02-15 0 0.385 0.385 0.400 0.385 0.385 60,000 23,100 0.3850 0.385 0.385 0.400 0.385 0.385 60,000 0.3850 6.94%
1995-02-14 0 0.360 0.360 0.375 0.350 0.375 485,000 181,225 0.3737 0.360 0.360 0.375 0.350 0.375 485,000 0.3737 -4.00%
1995-02-13 0 0.375 0.375 0.400 0.375 0.380 185,000 70,175 0.3793 0.375 0.375 0.400 0.375 0.380 185,000 0.3793 -6.25%
1995-02-10 0 0.400 0.395 0.410 0.385 0.440 852,000 350,620 0.4115 0.400 0.395 0.410 0.385 0.440 852,000 0.4115 0.00%
1995-02-09 0 0.400 0.380 0.415 0.340 0.400 532,000 188,000 0.3534 0.400 0.380 0.415 0.340 0.400 532,000 0.3534 25.00%
1995-02-08 0 0.320 0.320 - 0.300 0.320 575,000 177,210 0.3082 0.320 0.320 - 0.300 0.320 575,000 0.3082 6.67%
1995-02-07 0 0.300 0.300 - 0.300 0.300 55,000 16,500 0.3000 0.300 0.300 - 0.300 0.300 55,000 0.3000 3.45%
1995-02-06 0 0.290 0.280 - - - 0 0 - 0.290 0.280 - - - 0 - 0.00%
1995-02-03 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-01-30 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-01-27 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
1995-01-26 0 0.290 0.280 0.300 0.290 0.300 240,000 69,900 0.2913 0.290 0.280 0.300 0.290 0.300 240,000 0.2913 0.00%
1995-01-25 0 0.290 0.290 0.320 0.290 0.300 110,000 32,800 0.2982 0.290 0.290 0.320 0.290 0.300 110,000 0.2982 0.00%
1995-01-24 0 0.290 0.285 - 0.280 0.290 133,000 38,150 0.2868 0.290 0.285 - 0.280 0.290 133,000 0.2868 1.75%
1995-01-23 0 0.285 0.280 - - - 0 0 - 0.285 0.280 - - - 0 - 0.00%
1995-01-20 0 0.285 0.285 0.300 0.285 0.300 125,000 35,775 0.2862 0.285 0.285 0.300 0.285 0.300 125,000 0.2862 -5.00%
1995-01-19 0 0.300 0.300 0.320 0.300 0.300 88,000 26,310 0.2990 0.300 0.300 0.320 0.300 0.300 88,000 0.2990 -1.64%
1995-01-18 0 0.305 0.295 - 0.290 0.305 175,000 51,550 0.2946 0.305 0.295 - 0.290 0.305 175,000 0.2946 3.39%
1995-01-17 0 0.295 0.295 0.315 0.295 0.300 110,000 32,550 0.2959 0.295 0.295 0.315 0.295 0.300 110,000 0.2959 0.00%
1995-01-16 0 0.295 0.295 0.325 0.290 0.290 55,000 15,950 0.2900 0.295 0.295 0.325 0.290 0.290 55,000 0.2900 -1.67%
1995-01-13 0 0.300 0.300 0.310 0.300 0.310 85,000 25,600 0.3012 0.300 0.300 0.310 0.300 0.310 85,000 0.3012 -3.23%
1995-01-12 0 0.310 0.310 0.320 0.310 0.310 90,000 27,900 0.3100 0.310 0.310 0.320 0.310 0.310 90,000 0.3100 -3.12%
1995-01-11 0 0.320 0.310 0.320 0.320 0.320 95,000 30,400 0.3200 0.320 0.310 0.320 0.320 0.320 95,000 0.3200 -1.54%
1995-01-10 0 0.325 0.315 0.325 0.325 0.325 12,200 3,866 0.3169 0.325 0.315 0.325 0.325 0.325 12,200 0.3169 0.00%
1995-01-09 0 0.325 0.325 0.330 0.320 0.325 345,000 111,850 0.3242 0.325 0.325 0.330 0.320 0.325 345,000 0.3242 -1.52%
1995-01-06 0 0.330 0.330 0.340 0.315 0.330 470,000 150,115 0.3194 0.330 0.330 0.340 0.315 0.330 470,000 0.3194 -1.49%
1995-01-05 0 0.335 0.335 0.350 0.330 0.335 306,000 101,150 0.3306 0.335 0.335 0.350 0.330 0.335 306,000 0.3306 -1.47%
1995-01-04 0 0.340 0.320 0.350 0.340 0.340 200,000 68,000 0.3400 0.340 0.320 0.350 0.340 0.340 200,000 0.3400 -5.56%
1995-01-03 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
1994-12-30 0 0.360 0.360 - 0.340 0.360 128,000 45,330 0.3541 0.360 0.360 - 0.340 0.360 128,000 0.3541 -5.26%
1994-12-29 0 0.380 0.370 0.395 0.380 0.380 265,000 97,400 0.3675 0.380 0.370 0.395 0.380 0.380 265,000 0.3675 -5.00%
1994-12-28 0 0.400 0.390 0.415 0.390 0.400 204,000 80,135 0.3928 0.400 0.390 0.415 0.390 0.400 204,000 0.3928 5.26%
1994-12-23 0 0.380 0.360 0.380 0.360 0.380 167,000 62,360 0.3734 0.380 0.360 0.380 0.360 0.380 167,000 0.3734 2.70%
1994-12-22 0 0.370 0.350 0.370 0.370 0.380 625,000 234,850 0.3758 0.370 0.350 0.370 0.370 0.380 625,000 0.3758 -2.63%
1994-12-21 0 0.380 0.370 0.380 0.375 0.380 172,000 65,010 0.3780 0.380 0.370 0.380 0.375 0.380 172,000 0.3780 1.33%
1994-12-20 0 0.375 0.375 0.385 0.370 0.370 105,000 38,850 0.3700 0.375 0.375 0.385 0.370 0.370 105,000 0.3700 1.35%
1994-12-19 0 0.370 0.370 0.380 0.370 0.390 318,000 119,540 0.3759 0.370 0.370 0.380 0.370 0.390 318,000 0.3759 -2.63%
1994-12-16 0 0.380 0.380 0.400 0.380 0.400 224,000 86,500 0.3862 0.380 0.380 0.400 0.380 0.400 224,000 0.3862 -1.30%
1994-12-15 0 0.385 0.375 0.385 0.360 0.385 503,000 183,650 0.3651 0.385 0.375 0.385 0.360 0.385 503,000 0.3651 10.00%
1994-12-14 0 0.350 0.340 0.350 0.335 0.350 680,000 237,250 0.3489 0.350 0.340 0.350 0.335 0.350 680,000 0.3489 7.69%
1994-12-13 0 0.325 0.325 - - - 4,000 1,160 0.2900 0.325 0.325 - - - 4,000 0.2900 0.00%
1994-12-12 0 0.325 0.325 0.350 0.320 0.350 183,000 62,390 0.3409 0.325 0.325 0.350 0.320 0.350 183,000 0.3409 -4.41%
1994-12-09 0 0.340 0.340 0.360 0.340 0.360 722,000 252,210 0.3493 0.340 0.340 0.360 0.340 0.360 722,000 0.3493 -8.11%
1994-12-08 0 0.370 0.355 0.370 0.365 0.390 880,000 327,150 0.3718 0.370 0.355 0.370 0.365 0.390 880,000 0.3718 -2.63%
1994-12-07 0 0.380 0.370 0.400 0.380 0.400 478,000 185,600 0.3883 0.380 0.370 0.400 0.380 0.400 478,000 0.3883 -5.00%
1994-12-06 0 0.400 0.390 0.400 0.400 0.400 50,000 20,000 0.4000 0.400 0.390 0.400 0.400 0.400 50,000 0.4000 2.56%
1994-12-05 0 0.390 0.380 0.400 0.390 0.400 633,000 250,830 0.3963 0.390 0.380 0.400 0.390 0.400 633,000 0.3963 5.41%
1994-12-02 0 0.370 0.370 0.390 0.360 0.390 537,000 201,960 0.3761 0.370 0.370 0.390 0.360 0.390 537,000 0.3761 -7.50%
1994-12-01 0 0.400 0.380 0.400 0.400 0.410 233,000 94,410 0.4052 0.400 0.380 0.400 0.400 0.410 233,000 0.4052 0.00%
1994-11-30 0 0.400 0.400 0.420 0.390 0.400 238,000 93,340 0.3922 0.400 0.400 0.420 0.390 0.400 238,000 0.3922 -4.76%
1994-11-29 0 0.420 0.400 - 0.380 0.420 567,000 224,910 0.3967 0.420 0.400 - 0.380 0.420 567,000 0.3967 0.00%
1994-11-28 0 0.420 - 0.440 0.420 0.440 152,000 65,780 0.4328 0.420 - 0.440 0.420 0.440 152,000 0.4328 -6.67%
1994-11-25 0 0.450 0.430 0.455 0.440 0.460 230,000 103,500 0.4500 0.450 0.430 0.455 0.440 0.460 230,000 0.4500 -4.26%
1994-11-24 0 0.470 0.450 0.470 0.450 0.470 102,000 46,040 0.4514 0.470 0.450 0.470 0.450 0.470 102,000 0.4514 4.44%
1994-11-23 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -3.23%
1994-11-22 0 0.465 - 0.465 - - 0 0 - 0.465 - 0.465 - - 0 - -1.06%
1994-11-21 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - -2.08%
1994-11-18 0 0.480 0.470 0.480 0.470 0.480 163,000 76,900 0.4718 0.480 0.470 0.480 0.470 0.480 163,000 0.4718 2.13%
1994-11-17 0 0.470 0.460 0.470 0.470 0.480 199,000 93,680 0.4708 0.470 0.460 0.470 0.470 0.480 199,000 0.4708 -4.08%
1994-11-16 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
1994-11-15 0 0.490 0.480 0.510 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
1994-11-14 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 0.00%
1994-11-11 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
1994-11-10 0 0.490 0.480 0.490 0.490 0.500 80,000 39,700 0.4963 0.490 0.480 0.490 0.490 0.500 80,000 0.4963 -1.01%
1994-11-09 0 0.495 0.495 0.500 0.495 0.495 150,000 74,250 0.4950 0.495 0.495 0.500 0.495 0.495 150,000 0.4950 1.02%
1994-11-08 0 0.490 0.490 0.520 0.490 0.500 1,048,000 518,105 0.4944 0.490 0.490 0.520 0.490 0.500 1,048,000 0.4944 0.00%
1994-11-07 0 0.490 0.490 0.530 0.490 0.490 11,000 5,340 0.4855 0.490 0.490 0.530 0.490 0.490 11,000 0.4855 -2.00%
1994-11-04 0 0.500 0.500 0.520 0.500 0.510 360,000 180,600 0.5017 0.500 0.500 0.520 0.500 0.510 360,000 0.5017 0.00%
1994-11-03 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
1994-11-02 0 0.500 0.500 0.530 0.500 0.520 180,500 90,635 0.5021 0.500 0.500 0.530 0.500 0.520 180,500 0.5021 -3.85%
1994-11-01 0 0.520 0.520 0.540 0.520 0.530 630,000 330,300 0.5243 0.520 0.520 0.540 0.520 0.530 630,000 0.5243 0.00%
1994-10-31 0 0.520 0.520 0.530 0.510 0.520 395,500 202,335 0.5116 0.520 0.520 0.530 0.510 0.520 395,500 0.5116 1.96%
1994-10-28 0 0.510 0.500 0.510 0.510 0.520 160,000 81,800 0.5113 0.510 0.500 0.510 0.510 0.520 160,000 0.5113 4.08%
1994-10-27 0 0.490 0.490 0.530 0.460 0.490 242,500 114,825 0.4735 0.490 0.490 0.530 0.460 0.490 242,500 0.4735 4.26%
1994-10-26 0 0.470 0.470 0.490 0.470 0.470 121,000 56,830 0.4697 0.470 0.470 0.490 0.470 0.470 121,000 0.4697 0.00%
1994-10-25 0 0.470 0.470 0.490 0.470 0.480 35,000 16,450 0.4700 0.470 0.470 0.490 0.470 0.480 35,000 0.4700 -4.08%
1994-10-24 0 0.490 0.475 0.490 0.490 0.490 20,000 9,800 0.4900 0.490 0.475 0.490 0.490 0.490 20,000 0.4900 1.03%
1994-10-21 0 0.485 0.485 0.500 0.470 0.480 146,000 69,510 0.4761 0.485 0.485 0.500 0.470 0.480 146,000 0.4761 -1.02%
1994-10-20 0 0.490 0.490 0.500 0.490 0.500 391,500 192,875 0.4927 0.490 0.490 0.500 0.490 0.500 391,500 0.4927 -3.92%
1994-10-19 0 0.510 0.510 0.540 0.510 0.510 11,000 5,280 0.4800 0.510 0.510 0.540 0.510 0.510 11,000 0.4800 -3.77%
1994-10-18 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
1994-10-17 0 0.530 0.510 0.530 0.530 0.540 140,000 74,600 0.5329 0.530 0.510 0.530 0.530 0.540 140,000 0.5329 -1.85%
1994-10-14 0 0.540 0.530 0.540 0.530 0.540 192,000 103,410 0.5386 0.540 0.530 0.540 0.530 0.540 192,000 0.5386 0.00%
1994-10-12 0 0.540 - 0.540 0.530 0.540 205,000 109,350 0.5334 0.540 - 0.540 0.530 0.540 205,000 0.5334 -1.82%
1994-10-11 0 0.550 0.540 0.550 0.550 0.560 183,500 101,100 0.5510 0.550 0.540 0.550 0.550 0.560 183,500 0.5510 0.00%
1994-10-10 0 0.550 0.530 0.550 0.510 0.550 52,000 27,730 0.5333 0.550 0.530 0.550 0.510 0.550 52,000 0.5333 0.00%
1994-10-07 0 0.550 0.520 0.550 0.550 0.550 111,000 60,390 0.5441 0.550 0.520 0.550 0.550 0.550 111,000 0.5441 0.00%
1994-10-06 0 0.550 0.550 0.570 0.550 0.560 60,000 33,550 0.5592 0.550 0.550 0.570 0.550 0.560 60,000 0.5592 -5.17%
1994-10-05 0 0.580 0.530 0.580 0.580 0.580 40,000 23,200 0.5800 0.580 0.530 0.580 0.580 0.580 40,000 0.5800 1.75%
1994-10-04 0 0.570 0.570 0.590 0.570 0.570 54,000 30,580 0.5663 0.570 0.570 0.590 0.570 0.570 54,000 0.5663 0.00%
1994-10-03 0 0.570 0.570 0.580 0.570 0.580 470,000 268,900 0.5721 0.570 0.570 0.580 0.570 0.580 470,000 0.5721 -1.72%
1994-09-30 0 0.580 0.570 0.600 0.570 0.600 209,000 120,690 0.5775 0.580 0.570 0.600 0.570 0.600 209,000 0.5775 0.00%
1994-09-29 0 0.580 0.560 0.600 0.580 0.580 100,000 58,000 0.5800 0.580 0.560 0.600 0.580 0.580 100,000 0.5800 -3.33%
1994-09-28 0 0.600 0.580 0.600 0.600 0.605 375,000 225,250 0.6007 0.600 0.580 0.600 0.600 0.605 375,000 0.6007 0.00%
1994-09-27 0 0.600 - 0.610 0.600 0.600 120,000 72,000 0.6000 0.600 - 0.610 0.600 0.600 120,000 0.6000 -0.83%
1994-09-26 0 0.605 - 0.610 0.605 0.605 250,000 151,250 0.6050 0.605 - 0.610 0.605 0.605 250,000 0.6050 0.00%
1994-09-23 0 0.605 - 0.620 0.605 0.620 313,000 190,580 0.6089 0.605 - 0.620 0.605 0.620 313,000 0.6089 -3.20%
1994-09-22 0 0.625 0.620 0.625 0.610 0.625 313,000 193,820 0.6192 0.625 0.620 0.625 0.610 0.625 313,000 0.6192 0.81%
1994-09-20 0 0.620 0.620 0.630 0.615 0.630 265,000 164,575 0.6210 0.620 0.620 0.630 0.615 0.630 265,000 0.6210 3.33%
1994-09-19 0 0.660 0.660 0.680 0.660 0.680 605,000 404,125 0.6680 0.600 0.600 0.618 0.600 0.618 665,500 0.6073 -2.94%
1994-09-16 0 0.680 0.675 0.680 0.675 0.690 440,000 300,150 0.6822 0.618 0.614 0.618 0.614 0.627 484,000 0.6201 -0.73%
1994-09-15 0 0.685 0.685 0.690 0.685 0.710 1,045,000 730,425 0.6990 0.623 0.623 0.627 0.623 0.645 1,149,500 0.6354 0.00%
1994-09-14 0 0.685 0.685 0.690 0.675 0.740 1,470,000 1,026,175 0.6981 0.623 0.623 0.627 0.614 0.673 1,617,000 0.6346 3.01%
1994-09-13 0 0.665 0.665 0.670 0.630 0.680 625,000 413,925 0.6623 0.605 0.605 0.609 0.573 0.618 687,500 0.6021 5.56%
1994-09-12 0 0.630 0.630 0.640 0.630 0.635 120,000 75,900 0.6325 0.573 0.573 0.582 0.573 0.577 132,000 0.5750 -1.56%
1994-09-09 0 0.640 0.635 0.650 0.640 0.655 380,000 246,500 0.6487 0.582 0.577 0.591 0.582 0.595 418,000 0.5897 0.00%
1994-09-08 0 0.640 0.630 0.640 0.640 0.650 297,000 190,300 0.6407 0.582 0.573 0.582 0.582 0.591 326,700 0.5825 0.00%
1994-09-07 0 0.640 0.640 0.645 0.640 0.650 320,000 205,750 0.6430 0.582 0.582 0.586 0.582 0.591 352,000 0.5845 1.59%
1994-09-06 0 0.630 0.630 - 0.630 0.630 105,000 66,150 0.6300 0.573 0.573 - 0.573 0.573 115,500 0.5727 0.00%
1994-09-05 0 0.630 0.630 0.645 0.630 0.650 190,000 122,500 0.6447 0.573 0.573 0.586 0.573 0.591 209,000 0.5861 -3.08%
1994-09-02 0 0.650 0.630 0.650 0.650 0.650 110,000 71,500 0.6500 0.591 0.573 0.591 0.591 0.591 121,000 0.5909 0.00%
1994-09-01 0 0.650 0.650 0.660 0.650 0.650 130,000 84,500 0.6500 0.591 0.591 0.600 0.591 0.591 143,000 0.5909 -1.52%
1994-08-31 0 0.660 0.640 0.660 0.640 0.660 280,000 182,500 0.6518 0.600 0.582 0.600 0.582 0.600 308,000 0.5925 0.76%
1994-08-30 0 0.655 0.645 0.655 0.660 0.665 100,000 66,100 0.6610 0.595 0.586 0.595 0.600 0.605 110,000 0.6009 1.55%
1994-08-26 0 0.645 0.640 0.650 0.620 0.645 400,000 251,250 0.6281 0.586 0.582 0.591 0.564 0.586 440,000 0.5710 2.38%
1994-08-25 0 0.630 0.615 0.635 0.615 0.640 1,415,000 894,350 0.6320 0.573 0.559 0.577 0.559 0.582 1,556,500 0.5746 1.61%
1994-08-24 0 0.620 0.620 0.635 0.620 0.660 250,000 159,850 0.6394 0.564 0.564 0.577 0.564 0.600 275,000 0.5813 -8.82%
1994-08-23 0 0.680 - 0.680 - - 0 0 - 0.618 - 0.618 - - 0 - -2.16%
1994-08-22 0 0.695 0.680 0.700 0.695 0.700 230,000 160,000 0.6957 0.632 0.618 0.636 0.632 0.636 253,000 0.6324 0.00%
1994-08-19 0 0.695 - 0.700 0.695 0.695 20,000 13,900 0.6950 0.632 - 0.636 0.632 0.632 22,000 0.6318 -1.42%
1994-08-18 0 0.705 0.705 0.710 0.705 0.705 45,000 31,725 0.7050 0.641 0.641 0.645 0.641 0.641 49,500 0.6409 0.00%
1994-08-17 0 0.705 0.705 0.725 0.705 0.705 30,000 21,150 0.7050 0.641 0.641 0.659 0.641 0.641 33,000 0.6409 0.71%
1994-08-16 0 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 0.636 0.636 0.645 0.636 0.636 88,000 0.6364 0.00%
1994-08-15 0 0.700 0.700 0.720 0.700 0.700 70,000 49,000 0.7000 0.636 0.636 0.655 0.636 0.636 77,000 0.6364 -1.41%
1994-08-12 0 0.710 0.710 0.720 0.705 0.710 205,000 145,225 0.7084 0.645 0.645 0.655 0.641 0.645 225,500 0.6440 1.43%
1994-08-11 0 0.700 0.700 0.705 0.700 0.710 545,000 385,450 0.7072 0.636 0.636 0.641 0.636 0.645 599,500 0.6430 -1.41%
1994-08-10 0 0.710 0.705 0.720 0.705 0.715 950,000 673,750 0.7092 0.645 0.641 0.655 0.641 0.650 1,045,000 0.6447 -1.39%
1994-08-09 0 0.720 0.720 0.730 0.720 0.730 490,000 353,300 0.7210 0.655 0.655 0.664 0.655 0.664 539,000 0.6555 -2.70%
1994-08-08 0 0.740 0.740 0.745 0.735 0.750 260,000 193,175 0.7430 0.673 0.673 0.677 0.668 0.682 286,000 0.6754 0.00%
1994-08-05 0 0.740 0.735 0.740 0.720 0.740 650,000 475,400 0.7314 0.673 0.668 0.673 0.655 0.673 715,000 0.6649 -1.33%
1994-08-04 0 0.750 0.740 0.755 0.740 0.760 945,000 708,600 0.7498 0.682 0.673 0.686 0.673 0.691 1,039,500 0.6817 3.45%
1994-08-03 0 0.725 0.730 0.740 0.690 0.730 830,000 588,500 0.7090 0.659 0.664 0.673 0.627 0.664 913,000 0.6446 5.07%
1994-08-02 0 0.690 0.690 0.710 0.665 0.700 325,000 220,500 0.6785 0.627 0.627 0.645 0.605 0.636 357,500 0.6168 1.47%
1994-08-01 0 0.680 0.680 0.690 0.670 0.680 450,000 305,500 0.6789 0.618 0.618 0.627 0.609 0.618 495,000 0.6172 1.49%
1994-07-29 0 0.670 0.670 0.675 0.665 0.680 365,000 246,575 0.6755 0.609 0.609 0.614 0.605 0.618 401,500 0.6141 -0.74%
1994-07-28 0 0.675 0.675 0.690 0.675 0.690 55,000 37,575 0.6832 0.614 0.614 0.627 0.614 0.627 60,500 0.6211 0.75%
1994-07-27 0 0.670 0.670 0.690 0.660 0.690 290,000 194,600 0.6710 0.609 0.609 0.627 0.600 0.627 319,000 0.6100 -1.47%
1994-07-26 0 0.680 0.660 0.680 0.645 0.680 410,000 272,700 0.6651 0.618 0.600 0.618 0.586 0.618 451,000 0.6047 6.25%
1994-07-25 0 0.640 0.640 0.650 0.640 0.640 120,000 76,800 0.6400 0.582 0.582 0.591 0.582 0.582 132,000 0.5818 0.79%
1994-07-22 0 0.635 0.635 0.650 0.635 0.640 50,000 31,900 0.6380 0.577 0.577 0.591 0.577 0.582 55,000 0.5800 -0.78%
1994-07-21 0 0.640 0.640 0.645 0.640 0.640 660,000 422,400 0.6400 0.582 0.582 0.586 0.582 0.582 726,000 0.5818 -0.78%
1994-07-20 0 0.645 0.645 0.650 0.640 0.640 377,200 241,276 0.6397 0.586 0.586 0.591 0.582 0.582 414,920 0.5815 0.78%
1994-07-19 0 0.640 0.630 0.645 0.610 0.640 715,000 448,300 0.6270 0.582 0.573 0.586 0.555 0.582 786,500 0.5700 1.59%
1994-07-18 0 0.630 0.630 0.640 0.620 0.630 90,000 56,500 0.6278 0.573 0.573 0.582 0.564 0.573 99,000 0.5707 -1.56%
1994-07-15 0 0.640 0.630 0.650 0.610 0.640 264,000 164,880 0.6245 0.582 0.573 0.591 0.555 0.582 290,400 0.5678 5.79%
1994-07-14 0 0.605 0.600 0.605 0.600 0.610 160,000 97,000 0.6063 0.550 0.545 0.550 0.545 0.555 176,000 0.5511 -0.82%
1994-07-13 0 0.610 0.610 0.615 0.610 0.615 450,000 274,750 0.6106 0.555 0.555 0.559 0.555 0.559 495,000 0.5551 0.00%
1994-07-12 0 0.610 0.610 0.615 0.600 0.610 250,000 151,500 0.6060 0.555 0.555 0.559 0.545 0.555 275,000 0.5509 1.67%
1994-07-11 0 0.600 0.575 0.620 0.600 0.600 50,000 30,000 0.6000 0.545 0.523 0.564 0.545 0.545 55,000 0.5455 -3.23%
1994-07-08 0 0.620 0.600 0.630 0.620 0.630 210,000 130,500 0.6214 0.564 0.545 0.573 0.564 0.573 231,000 0.5649 -1.59%
1994-07-07 0 0.630 0.600 0.640 0.620 0.630 185,000 115,850 0.6262 0.573 0.545 0.582 0.564 0.573 203,500 0.5693 -1.56%
1994-07-06 0 0.640 0.635 0.640 0.640 0.645 550,000 353,000 0.6418 0.582 0.577 0.582 0.582 0.586 605,000 0.5835 -1.54%
1994-07-05 0 0.650 0.635 0.655 0.630 0.650 110,000 71,300 0.6482 0.591 0.577 0.595 0.573 0.591 121,000 0.5893 0.00%
1994-07-04 0 0.650 0.650 0.685 0.650 0.650 20,000 13,000 0.6500 0.591 0.591 0.623 0.591 0.591 22,000 0.5909 -2.26%
1994-07-01 0 0.665 0.660 0.665 0.670 0.670 50,000 33,500 0.6700 0.605 0.600 0.605 0.609 0.609 55,000 0.6091 -2.21%
1994-06-30 0 0.680 0.670 0.690 0.680 0.690 120,000 81,900 0.6825 0.618 0.609 0.627 0.618 0.627 132,000 0.6205 1.49%
1994-06-29 0 0.670 0.670 0.680 0.670 0.680 210,000 142,200 0.6771 0.609 0.609 0.618 0.609 0.618 231,000 0.6156 -2.90%
1994-06-28 0 0.690 - 0.690 0.690 0.700 145,000 101,200 0.6979 0.627 - 0.627 0.627 0.636 159,500 0.6345 0.00%
1994-06-27 0 0.690 0.660 0.690 0.690 0.690 40,000 27,600 0.6900 0.627 0.600 0.627 0.627 0.627 44,000 0.6273 -2.82%
1994-06-24 0 0.710 0.700 0.710 0.700 0.710 360,000 254,500 0.7069 0.645 0.636 0.645 0.636 0.645 396,000 0.6427 1.43%
1994-06-23 0 0.700 0.700 0.720 0.700 0.710 945,000 665,700 0.7044 0.636 0.636 0.655 0.636 0.645 1,039,500 0.6404 -1.41%
1994-06-22 0 0.710 0.700 0.710 0.700 0.720 180,000 128,300 0.7128 0.645 0.636 0.645 0.636 0.655 198,000 0.6480 0.00%
1994-06-21 0 0.710 0.710 0.720 0.710 0.720 230,000 164,300 0.7143 0.645 0.645 0.655 0.645 0.655 253,000 0.6494 -1.39%
1994-06-20 0 0.720 0.710 0.720 0.710 0.720 285,000 204,100 0.7161 0.655 0.645 0.655 0.645 0.655 313,500 0.6510 0.00%
1994-06-17 0 0.720 0.710 0.730 0.710 0.720 775,000 555,450 0.7167 0.655 0.645 0.664 0.645 0.655 852,500 0.6516 1.41%
1994-06-16 0 0.710 0.710 0.730 0.710 0.730 610,000 442,700 0.7257 0.645 0.645 0.664 0.645 0.664 671,000 0.6598 -4.05%
1994-06-15 0 0.740 0.730 0.760 0.730 0.740 202,000 148,960 0.7374 0.673 0.664 0.691 0.664 0.673 222,200 0.6704 0.00%
1994-06-10 0 0.740 0.730 0.760 0.730 0.750 710,000 525,000 0.7394 0.673 0.664 0.691 0.664 0.682 781,000 0.6722 -1.33%
1994-06-09 0 0.750 0.750 0.760 0.750 0.770 780,000 590,150 0.7566 0.682 0.682 0.691 0.682 0.700 858,000 0.6878 -1.32%
1994-06-08 0 0.760 0.750 0.770 0.740 0.760 545,000 409,800 0.7519 0.691 0.682 0.700 0.673 0.691 599,500 0.6836 1.33%
1994-06-07 0 0.750 0.740 0.750 0.750 0.760 795,000 602,550 0.7579 0.682 0.673 0.682 0.682 0.691 874,500 0.6890 -1.32%
1994-06-06 0 0.760 0.760 0.770 0.750 0.760 245,000 186,150 0.7598 0.691 0.691 0.700 0.682 0.691 269,500 0.6907 0.00%
1994-06-03 0 0.760 0.750 0.770 0.740 0.760 530,000 399,800 0.7543 0.691 0.682 0.700 0.673 0.691 583,000 0.6858 1.33%
1994-06-02 0 0.750 0.740 0.780 0.750 0.750 535,000 401,250 0.7500 0.682 0.673 0.709 0.682 0.682 588,500 0.6818 -2.60%
1994-06-01 0 0.770 0.760 0.780 0.760 0.770 620,000 476,400 0.7684 0.700 0.691 0.709 0.691 0.700 682,000 0.6985 -1.28%
1994-05-31 0 0.780 0.770 0.780 0.770 0.800 770,000 604,900 0.7856 0.709 0.700 0.709 0.700 0.727 847,000 0.7142 -2.50%
1994-05-30 0 0.800 0.790 0.800 0.790 0.810 1,195,000 961,350 0.8045 0.727 0.718 0.727 0.718 0.736 1,314,500 0.7313 0.00%
1994-05-27 0 0.800 0.800 0.810 0.790 0.880 3,788,000 3,099,700 0.8183 0.727 0.727 0.736 0.718 0.800 4,166,800 0.7439 -1.23%
1994-05-26 0 0.810 0.810 0.820 0.770 0.850 7,490,000 6,102,450 0.8147 0.736 0.736 0.745 0.700 0.773 8,239,000 0.7407 6.58%
1994-05-25 0 0.760 0.760 0.770 0.750 0.780 470,000 361,600 0.7694 0.691 0.691 0.700 0.682 0.709 517,000 0.6994 1.33%
1994-05-24 0 0.750 0.750 0.760 0.750 0.760 350,000 263,800 0.7537 0.682 0.682 0.691 0.682 0.691 385,000 0.6852 -2.60%
1994-05-23 0 0.770 0.770 0.790 0.740 0.780 585,000 453,000 0.7744 0.700 0.700 0.718 0.673 0.709 643,500 0.7040 -1.28%
1994-05-20 0 0.780 0.770 0.790 0.770 0.790 695,000 540,000 0.7770 0.709 0.700 0.718 0.700 0.718 764,500 0.7063 4.00%
1994-05-19 0 0.750 0.750 0.760 0.750 0.770 380,000 289,000 0.7605 0.682 0.682 0.691 0.682 0.700 418,000 0.6914 -1.32%
1994-05-18 0 0.760 0.750 0.770 0.750 0.760 1,250,000 949,000 0.7592 0.691 0.682 0.700 0.682 0.691 1,375,000 0.6902 2.70%
1994-05-17 0 0.740 0.730 0.750 0.740 0.770 710,000 536,000 0.7549 0.673 0.664 0.682 0.673 0.700 781,000 0.6863 -2.63%
1994-05-16 0 0.760 0.750 0.770 0.740 0.770 1,505,000 1,144,700 0.7606 0.691 0.682 0.700 0.673 0.700 1,655,500 0.6915 4.11%
1994-05-13 0 0.730 0.730 0.750 0.730 0.740 1,870,000 1,372,300 0.7339 0.664 0.664 0.682 0.664 0.673 2,057,000 0.6671 -1.35%
1994-05-12 0 0.740 0.730 0.740 0.730 0.740 100,000 73,500 0.7350 0.673 0.664 0.673 0.664 0.673 110,000 0.6682 0.00%
1994-05-11 0 0.740 0.740 0.750 0.720 0.750 700,000 517,800 0.7397 0.673 0.673 0.682 0.655 0.682 770,000 0.6725 1.37%
1994-05-10 0 0.730 0.730 0.740 0.730 0.730 63,000 45,750 0.7262 0.664 0.664 0.673 0.664 0.664 69,300 0.6602 -1.35%
1994-05-09 0 0.740 0.740 0.750 0.740 0.740 35,000 25,900 0.7400 0.673 0.673 0.682 0.673 0.673 38,500 0.6727 -1.33%
1994-05-06 0 0.750 0.740 0.760 0.730 0.750 455,000 337,550 0.7419 0.682 0.673 0.691 0.664 0.682 500,500 0.6744 4.17%
1994-05-05 0 0.720 0.710 0.720 0.710 0.730 955,000 688,300 0.7207 0.655 0.645 0.655 0.645 0.664 1,050,500 0.6552 1.41%
1994-05-04 0 0.710 - 0.720 0.700 0.750 2,265,000 1,639,850 0.7240 0.645 - 0.655 0.636 0.682 2,491,500 0.6582 -4.05%
1994-05-03 0 0.740 0.740 0.780 0.730 0.750 800,000 593,000 0.7413 0.673 0.673 0.709 0.664 0.682 880,000 0.6739 -2.63%
1994-05-02 0 0.760 0.750 0.770 0.750 0.780 685,000 523,250 0.7639 0.691 0.682 0.700 0.682 0.709 753,500 0.6944 -2.56%
1994-04-29 0 0.780 0.780 0.790 0.780 0.810 1,420,000 1,126,100 0.7930 0.709 0.709 0.718 0.709 0.736 1,562,000 0.7209 -2.50%
1994-04-28 0 0.800 0.790 0.810 0.790 0.830 3,380,000 2,729,300 0.8075 0.727 0.718 0.736 0.718 0.755 3,718,000 0.7341 5.26%
1994-04-27 0 0.760 0.750 0.770 0.760 0.770 1,420,000 1,087,900 0.7661 0.691 0.682 0.700 0.691 0.700 1,562,000 0.6965 0.00%
1994-04-26 0 0.760 0.760 0.770 0.730 0.760 635,000 469,550 0.7394 0.691 0.691 0.700 0.664 0.691 698,500 0.6722 4.11%
1994-04-25 0 0.730 0.720 0.730 0.730 0.730 401,000 292,750 0.7300 0.664 0.655 0.664 0.664 0.664 441,100 0.6637 -2.67%
1994-04-22 0 0.750 0.750 0.770 0.730 0.750 175,000 129,300 0.7389 0.682 0.682 0.700 0.664 0.682 192,500 0.6717 4.17%
1994-04-21 0 0.720 0.710 0.730 0.720 0.750 1,955,000 1,434,100 0.7336 0.655 0.645 0.664 0.655 0.682 2,150,500 0.6669 -6.49%
1994-04-20 0 0.770 0.750 0.800 0.750 0.770 345,000 261,500 0.7580 0.700 0.682 0.727 0.682 0.700 379,500 0.6891 2.67%
1994-04-19 0 0.750 - 0.780 0.750 0.770 35,000 26,850 0.7671 0.682 - 0.709 0.682 0.700 38,500 0.6974 -2.60%
1994-04-18 0 0.770 0.760 0.770 0.770 0.770 295,000 227,150 0.7700 0.700 0.691 0.700 0.700 0.700 324,500 0.7000 0.00%
1994-04-15 0 0.770 0.760 0.790 0.770 0.780 270,000 208,300 0.7715 0.700 0.691 0.718 0.700 0.709 297,000 0.7013 1.32%
1994-04-14 0 0.760 0.760 0.770 0.760 0.770 250,000 191,200 0.7648 0.691 0.691 0.700 0.691 0.700 275,000 0.6953 0.00%
1994-04-13 0 0.760 0.760 0.780 0.760 0.780 540,000 413,700 0.7661 0.691 0.691 0.709 0.691 0.709 594,000 0.6965 1.33%
1994-04-12 0 0.750 0.750 0.760 0.740 0.750 570,000 427,200 0.7495 0.682 0.682 0.691 0.673 0.682 627,000 0.6813 0.00%
1994-04-11 0 0.750 0.740 0.760 0.740 0.750 320,000 239,850 0.7495 0.682 0.673 0.691 0.673 0.682 352,000 0.6814 0.00%
1994-04-08 0 0.750 0.740 0.750 0.740 0.750 440,000 327,900 0.7452 0.682 0.673 0.682 0.673 0.682 484,000 0.6775 1.35%
1994-04-07 0 0.740 0.720 0.740 0.720 0.740 345,000 255,000 0.7391 0.673 0.655 0.673 0.655 0.673 379,500 0.6719 2.78%
1994-04-06 0 0.720 0.720 0.730 0.720 0.730 210,000 151,600 0.7219 0.655 0.655 0.664 0.655 0.664 231,000 0.6563 -2.70%
1994-03-31 0 0.740 0.730 0.750 0.700 0.770 955,000 678,000 0.7099 0.673 0.664 0.682 0.636 0.700 1,050,500 0.6454 0.00%
1994-03-30 0 0.740 0.730 0.740 0.730 0.750 1,020,000 753,300 0.7385 0.673 0.664 0.673 0.664 0.682 1,122,000 0.6714 -2.63%
1994-03-29 0 0.760 0.760 0.770 0.760 0.770 690,000 526,300 0.7628 0.691 0.691 0.700 0.691 0.700 759,000 0.6934 0.00%
1994-03-28 0 0.760 0.750 0.780 0.750 0.780 680,000 521,000 0.7662 0.691 0.682 0.709 0.682 0.709 748,000 0.6965 1.33%
1994-03-25 0 0.750 0.750 0.770 0.750 0.750 230,000 172,500 0.7500 0.682 0.682 0.700 0.682 0.682 253,000 0.6818 0.00%
1994-03-24 0 0.750 0.750 0.760 0.750 0.760 790,000 594,600 0.7527 0.682 0.682 0.691 0.682 0.691 869,000 0.6842 -1.32%
1994-03-23 0 0.760 0.750 0.780 0.730 0.780 2,075,000 1,557,800 0.7507 0.691 0.682 0.709 0.664 0.709 2,282,500 0.6825 4.11%
1994-03-22 0 0.730 0.720 0.740 0.680 0.760 1,368,000 985,300 0.7202 0.664 0.655 0.673 0.618 0.691 1,504,800 0.6548 8.96%
1994-03-21 0 0.670 0.650 0.710 0.670 0.730 1,715,000 1,193,400 0.6959 0.609 0.591 0.645 0.609 0.664 1,886,500 0.6326 -6.94%
1994-03-18 0 0.720 0.690 0.720 0.710 0.760 1,100,000 819,700 0.7452 0.655 0.627 0.655 0.645 0.691 1,210,000 0.6774 -7.69%
1994-03-17 0 0.780 0.770 0.790 0.780 0.790 600,000 469,500 0.7825 0.709 0.700 0.718 0.709 0.718 660,000 0.7114 -1.27%
1994-03-16 0 0.790 0.790 0.800 0.790 0.800 390,000 309,900 0.7946 0.718 0.718 0.727 0.718 0.727 429,000 0.7224 -1.25%
1994-03-15 0 0.800 0.800 0.810 0.790 0.810 690,000 553,950 0.8028 0.727 0.727 0.736 0.718 0.736 759,000 0.7298 1.27%
1994-03-14 0 0.790 0.790 0.810 0.780 0.800 510,000 402,800 0.7898 0.718 0.718 0.736 0.709 0.727 561,000 0.7180 -2.47%
1994-03-11 0 0.810 0.800 0.810 0.800 0.810 910,000 731,500 0.8038 0.736 0.727 0.736 0.727 0.736 1,001,000 0.7308 0.00%
1994-03-10 0 0.810 0.800 0.820 0.800 0.810 690,000 558,400 0.8093 0.736 0.727 0.745 0.727 0.736 759,000 0.7357 0.00%
1994-03-09 0 0.810 0.800 0.820 0.800 0.820 285,000 230,750 0.8096 0.736 0.727 0.745 0.727 0.745 313,500 0.7360 -1.22%
1994-03-08 0 0.820 0.820 0.830 0.820 0.830 1,335,000 1,096,100 0.8210 0.745 0.745 0.755 0.745 0.755 1,468,500 0.7464 1.23%
1994-03-07 0 0.810 0.810 0.820 0.810 0.820 1,205,000 983,700 0.8163 0.736 0.736 0.745 0.736 0.745 1,325,500 0.7421 0.00%
1994-03-04 0 0.810 0.810 0.830 0.800 0.830 1,255,000 1,028,850 0.8198 0.736 0.736 0.755 0.727 0.755 1,380,500 0.7453 2.53%
1994-03-03 0 0.790 0.790 0.820 0.770 0.830 1,715,000 1,368,500 0.7980 0.718 0.718 0.745 0.700 0.755 1,886,500 0.7254 -5.95%
1994-03-02 0 0.840 0.830 0.840 0.830 0.850 1,200,000 1,009,500 0.8413 0.764 0.755 0.764 0.755 0.773 1,320,000 0.7648 -3.45%
1994-03-01 0 0.870 0.870 0.880 0.860 0.870 2,765,000 2,397,750 0.8672 0.791 0.791 0.800 0.782 0.791 3,041,500 0.7883 1.16%
1994-02-28 0 0.860 0.860 0.870 0.860 0.860 1,155,000 993,300 0.8600 0.782 0.782 0.791 0.782 0.782 1,270,500 0.7818 1.18%
1994-02-25 0 0.850 0.840 0.860 0.830 0.850 1,325,000 1,119,450 0.8449 0.773 0.764 0.782 0.755 0.773 1,457,500 0.7681 -1.16%
1994-02-24 0 0.860 0.860 0.870 0.850 0.860 1,340,000 1,148,900 0.8574 0.782 0.782 0.791 0.773 0.782 1,474,000 0.7794 0.00%
1994-02-23 0 0.860 0.860 0.870 0.860 0.880 425,000 369,500 0.8694 0.782 0.782 0.791 0.782 0.800 467,500 0.7904 -2.27%
1994-02-22 0 0.880 0.860 0.880 0.860 0.880 920,000 802,300 0.8721 0.800 0.782 0.800 0.782 0.800 1,012,000 0.7928 0.00%
1994-02-21 0 0.880 0.880 0.890 0.880 0.900 1,540,000 1,361,700 0.8842 0.800 0.800 0.809 0.800 0.818 1,694,000 0.8038 -1.12%
1994-02-18 0 0.890 0.880 0.900 0.890 0.890 1,290,000 1,148,100 0.8900 0.809 0.800 0.818 0.809 0.809 1,419,000 0.8091 1.14%
1994-02-17 0 0.880 0.870 - 0.860 0.880 705,000 615,700 0.8733 0.800 0.791 - 0.782 0.800 775,500 0.7939 2.33%
1994-02-16 0 0.860 - 0.860 0.860 0.880 370,000 320,800 0.8670 0.782 - 0.782 0.782 0.800 407,000 0.7882 -2.27%
1994-02-15 0 0.880 0.870 0.880 0.850 0.880 815,000 707,400 0.8680 0.800 0.791 0.800 0.773 0.800 896,500 0.7891 2.33%
1994-02-14 0 0.860 0.860 0.880 0.860 0.880 315,000 272,200 0.8641 0.782 0.782 0.800 0.782 0.800 346,500 0.7856 -3.37%
1994-02-09 0 0.890 0.880 0.890 0.890 0.900 575,000 512,250 0.8909 0.809 0.800 0.809 0.809 0.818 632,500 0.8099 0.00%
1994-02-08 0 0.890 0.880 0.900 0.850 0.890 710,000 616,500 0.8683 0.809 0.800 0.818 0.773 0.809 781,000 0.7894 3.49%
1994-02-07 0 0.860 0.860 0.880 0.860 0.880 1,770,000 1,542,650 0.8716 0.782 0.782 0.800 0.782 0.800 1,947,000 0.7923 -1.15%
1994-02-04 0 0.870 0.870 0.880 0.870 0.880 560,000 491,300 0.8773 0.791 0.791 0.800 0.791 0.800 616,000 0.7976 -1.14%
1994-02-03 0 0.880 0.880 0.890 0.870 0.890 1,505,000 1,323,800 0.8796 0.800 0.800 0.809 0.791 0.809 1,655,500 0.7996 0.00%
1994-02-02 0 0.880 0.880 0.890 0.880 0.900 1,505,000 1,338,200 0.8892 0.800 0.800 0.809 0.800 0.818 1,655,500 0.8083 -1.12%
1994-02-01 0 0.890 0.880 0.900 0.880 0.900 1,054,000 939,960 0.8918 0.809 0.800 0.818 0.800 0.818 1,159,400 0.8107 -1.11%
1994-01-31 0 0.900 0.900 0.910 0.900 0.920 570,000 517,400 0.9077 0.818 0.818 0.827 0.818 0.836 627,000 0.8252 -2.17%
1994-01-28 0 0.920 0.910 0.920 0.900 0.930 1,895,000 1,718,750 0.9070 0.836 0.827 0.836 0.818 0.845 2,084,500 0.8245 1.10%
1994-01-27 0 0.910 0.900 0.920 0.910 0.970 3,225,000 2,997,450 0.9294 0.827 0.818 0.836 0.827 0.882 3,547,500 0.8449 2.25%
1994-01-26 0 0.890 0.890 0.900 0.890 0.910 2,550,000 2,290,000 0.8980 0.809 0.809 0.818 0.809 0.827 2,805,000 0.8164 -2.20%
1994-01-25 0 0.910 0.900 0.910 0.910 0.920 1,430,000 1,307,700 0.9145 0.827 0.818 0.827 0.827 0.836 1,573,000 0.8313 -1.09%
1994-01-24 0 0.920 0.910 0.930 0.920 0.940 834,000 773,180 0.9271 0.836 0.827 0.845 0.836 0.855 917,400 0.8428 -1.08%
1994-01-21 0 0.930 0.930 0.940 0.930 0.950 2,180,000 2,046,000 0.9385 0.845 0.845 0.855 0.845 0.864 2,398,000 0.8532 -1.06%
1994-01-20 0 0.940 0.940 0.950 0.940 0.970 1,065,000 1,019,550 0.9573 0.855 0.855 0.864 0.855 0.882 1,171,500 0.8703 -1.05%
1994-01-19 0 0.950 0.950 0.960 0.950 0.990 945,000 915,000 0.9683 0.864 0.864 0.873 0.864 0.900 1,039,500 0.8802 -3.06%
1994-01-18 0 0.980 0.980 0.990 0.980 1.010 4,210,000 4,165,500 0.9894 0.891 0.891 0.900 0.891 0.918 4,631,000 0.8995 2.08%
1994-01-17 0 0.960 0.960 0.970 0.960 1.000 3,195,000 3,104,700 0.9717 0.873 0.873 0.882 0.873 0.909 3,514,500 0.8834 0.00%
1994-01-14 0 0.960 0.950 0.960 0.940 0.980 3,732,000 3,584,490 0.9605 0.873 0.864 0.873 0.855 0.891 4,105,200 0.8732 3.23%
1994-01-13 0 0.930 0.930 0.940 0.900 0.940 2,595,000 2,418,550 0.9320 0.845 0.845 0.855 0.818 0.855 2,854,500 0.8473 -1.06%
1994-01-12 0 0.950 0.950 0.960 0.930 0.960 3,200,000 3,033,550 0.9480 0.855 0.855 0.864 0.837 0.864 3,557,447 0.8527 -1.04%
1994-01-11 0 0.960 0.950 0.960 0.950 1.010 4,130,000 4,022,400 0.9739 0.864 0.855 0.864 0.855 0.909 4,591,330 0.8761 -3.03%
1994-01-10 0 0.990 0.990 1.000 0.980 1.030 5,602,000 5,634,540 1.0058 0.891 0.891 0.900 0.882 0.927 6,227,755 0.9047 -1.00%
1994-01-07 0 1.000 1.000 1.010 0.930 1.060 15,200,000 15,194,500 0.9996 0.900 0.900 0.909 0.837 0.953 16,897,872 0.8992 5.26%
1994-01-06 0 0.950 0.940 0.950 0.910 0.980 8,625,000 8,126,400 0.9422 0.855 0.846 0.855 0.819 0.882 9,588,431 0.8475 5.56%
1994-01-05 0 0.900 0.900 0.910 0.890 0.930 4,590,000 4,169,050 0.9083 0.810 0.810 0.819 0.801 0.837 5,102,713 0.8170 0.00%
1994-01-04 0 0.900 0.900 0.910 0.900 0.930 4,395,000 4,010,500 0.9125 0.810 0.810 0.819 0.810 0.837 4,885,931 0.8208 -3.23%
1994-01-03 0 0.930 0.930 0.940 0.910 0.950 3,420,000 3,179,950 0.9298 0.837 0.837 0.846 0.819 0.855 3,802,021 0.8364

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top