TVE (HOLDINGS) LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00009 | 1996-09-06 | 1996-09-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1996-09-06 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-09-05 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-09-04 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-09-03 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-09-02 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-30 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-29 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-28 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-27 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-23 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-22 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-21 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-20 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-19 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-16 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-15 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-14 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-13 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-12 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-09 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-08 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-07 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-06 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-05 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-02 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-01 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-31 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-30 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-29 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-26 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-25 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-24 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-23 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-22 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-19 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-18 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-17 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-16 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-15 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-12 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-11 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-10 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-09 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-08 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-05 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-04 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-03 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-02 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-01 | 1 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-28 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.900 | - | 2.900 | - | - | 0 | - | 0.00% |
| 1996-06-27 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-26 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.900 | - | 2.900 | - | - | 0 | - | 0.00% |
| 1996-06-25 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-24 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 2.900 | 2.800 | 2.900 | - | - | 0 | - | -2.52% |
| 1996-06-21 | 0 | 2.975 | - | 2.975 | - | - | 0 | 0 | - | 2.975 | - | 2.975 | - | - | 0 | - | 0.00% |
| 1996-06-19 | 0 | 2.975 | - | 2.975 | - | - | 0 | 0 | - | 2.975 | - | 2.975 | - | - | 0 | - | -0.83% |
| 1996-06-18 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 3.000 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-14 | 0 | 3.000 | - | 3.100 | - | - | 0 | 0 | - | 3.000 | - | 3.100 | - | - | 0 | - | 0.00% |
| 1996-06-13 | 0 | 3.000 | - | 3.050 | - | - | 0 | 0 | - | 3.000 | - | 3.050 | - | - | 0 | - | 0.00% |
| 1996-06-12 | 0 | 3.000 | - | 3.075 | - | - | 0 | 0 | - | 3.000 | - | 3.075 | - | - | 0 | - | 0.00% |
| 1996-06-11 | 0 | 3.000 | 2.950 | - | - | - | 1,000 | 2,800 | 2.8000 | 3.000 | 2.950 | - | - | - | 1,000 | 2.8000 | 0.00% |
| 1996-06-10 | 0 | 3.000 | - | - | 3.000 | 3.000 | 5,000 | 14,900 | 2.9800 | 3.000 | - | - | 3.000 | 3.000 | 5,000 | 2.9800 | 1.69% |
| 1996-06-07 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 2.950 | 5,000 | 14,600 | 2.9200 | 2.950 | 2.950 | 3.000 | 2.950 | 2.950 | 5,000 | 2.9200 | -1.67% |
| 1996-06-06 | 0 | 3.000 | - | - | 3.000 | 3.000 | 12,000 | 36,000 | 3.0000 | 3.000 | - | - | 3.000 | 3.000 | 12,000 | 3.0000 | 0.00% |
| 1996-06-05 | 0 | 3.000 | 2.950 | 3.000 | - | - | 1,000 | 2,800 | 2.8000 | 3.000 | 2.950 | 3.000 | - | - | 1,000 | 2.8000 | 0.00% |
| 1996-06-04 | 0 | 3.000 | - | 3.075 | - | - | 0 | 0 | - | 3.000 | - | 3.075 | - | - | 0 | - | 0.00% |
| 1996-06-03 | 0 | 3.000 | - | 3.050 | - | - | 0 | 0 | - | 3.000 | - | 3.050 | - | - | 0 | - | 0.00% |
| 1996-05-31 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 3.000 | - | - | - | - | 0 | - | 0.00% |
| 1996-05-30 | 0 | 3.000 | - | 3.075 | - | - | 0 | 0 | - | 3.000 | - | 3.075 | - | - | 0 | - | 0.00% |
| 1996-05-29 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.000 | 32,000 | 96,000 | 3.0000 | 3.000 | 3.000 | 3.025 | 3.000 | 3.000 | 32,000 | 3.0000 | 0.00% |
| 1996-05-28 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.000 | 42,000 | 126,000 | 3.0000 | 3.000 | 3.000 | 3.025 | 3.000 | 3.000 | 42,000 | 3.0000 | -0.83% |
| 1996-05-27 | 0 | 3.025 | 3.000 | 3.050 | 3.000 | 3.025 | 42,000 | 126,550 | 3.0131 | 3.025 | 3.000 | 3.050 | 3.000 | 3.025 | 42,000 | 3.0131 | 0.83% |
| 1996-05-24 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.000 | 30,000 | 90,000 | 3.0000 | 3.000 | 3.000 | 3.025 | 3.000 | 3.000 | 30,000 | 3.0000 | 0.00% |
| 1996-05-23 | 0 | 3.000 | 3.000 | 3.050 | - | - | 1,000 | 2,850 | 2.8500 | 3.000 | 3.000 | 3.050 | - | - | 1,000 | 2.8500 | 0.00% |
| 1996-05-22 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.100 | 260,000 | 790,550 | 3.0406 | 3.000 | 3.000 | 3.050 | 3.000 | 3.100 | 260,000 | 3.0406 | 0.00% |
| 1996-05-21 | 0 | 3.000 | 2.900 | 3.000 | 2.950 | 3.000 | 22,000 | 65,375 | 2.9716 | 3.000 | 2.900 | 3.000 | 2.950 | 3.000 | 22,000 | 2.9716 | 1.69% |
| 1996-05-20 | 0 | 2.950 | 2.900 | 2.950 | 2.800 | 2.950 | 341,000 | 986,800 | 2.8938 | 2.950 | 2.900 | 2.950 | 2.800 | 2.950 | 341,000 | 2.8938 | 5.36% |
| 1996-05-17 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.800 | 96,000 | 268,800 | 2.8000 | 2.800 | 2.800 | 2.850 | 2.800 | 2.800 | 96,000 | 2.8000 | 1.82% |
| 1996-05-16 | 0 | 2.750 | 2.725 | 2.775 | 2.750 | 2.750 | 4,000 | 11,000 | 2.7500 | 2.750 | 2.725 | 2.775 | 2.750 | 2.750 | 4,000 | 2.7500 | 0.00% |
| 1996-05-15 | 0 | 2.750 | 2.750 | 2.800 | 2.675 | 2.750 | 84,000 | 230,700 | 2.7464 | 2.750 | 2.750 | 2.800 | 2.675 | 2.750 | 84,000 | 2.7464 | 3.77% |
| 1996-05-14 | 0 | 2.650 | 2.650 | 2.800 | 2.650 | 2.650 | 4,000 | 10,600 | 2.6500 | 2.650 | 2.650 | 2.800 | 2.650 | 2.650 | 4,000 | 2.6500 | -3.64% |
| 1996-05-13 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 2.750 | 2.650 | 2.750 | - | - | 0 | - | 0.00% |
| 1996-05-10 | 0 | 2.750 | 2.650 | 2.800 | - | - | 0 | 0 | - | 2.750 | 2.650 | 2.800 | - | - | 0 | - | 0.00% |
| 1996-05-09 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 2.750 | - | 2.750 | - | - | 0 | - | 0.00% |
| 1996-05-08 | 0 | 2.750 | 2.700 | 2.750 | - | - | 0 | 0 | - | 2.750 | 2.700 | 2.750 | - | - | 0 | - | 0.00% |
| 1996-05-07 | 0 | 2.750 | 2.750 | 2.800 | 2.725 | 2.750 | 110,000 | 302,250 | 2.7477 | 2.750 | 2.750 | 2.800 | 2.725 | 2.750 | 110,000 | 2.7477 | 0.00% |
| 1996-05-06 | 0 | 2.750 | 2.700 | 2.750 | - | - | 0 | 0 | - | 2.750 | 2.700 | 2.750 | - | - | 0 | - | 0.00% |
| 1996-05-03 | 0 | 2.750 | 2.750 | - | 2.750 | 2.750 | 12,000 | 33,000 | 2.7500 | 2.750 | 2.750 | - | 2.750 | 2.750 | 12,000 | 2.7500 | 0.00% |
| 1996-05-02 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.750 | 92,000 | 253,000 | 2.7500 | 2.750 | 2.750 | 2.775 | 2.750 | 2.750 | 92,000 | 2.7500 | 1.85% |
| 1996-05-01 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 27,000 | 72,750 | 2.6944 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 27,000 | 2.6944 | -0.92% |
| 1996-04-30 | 0 | 2.725 | 2.700 | 2.750 | 2.700 | 2.725 | 43,000 | 116,950 | 2.7198 | 2.725 | 2.700 | 2.750 | 2.700 | 2.725 | 43,000 | 2.7198 | 0.93% |
| 1996-04-29 | 0 | 2.700 | 2.675 | 2.725 | - | - | 1,000 | 2,500 | 2.5000 | 2.700 | 2.675 | 2.725 | - | - | 1,000 | 2.5000 | 0.00% |
| 1996-04-26 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 14,000 | 37,800 | 2.7000 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 14,000 | 2.7000 | 0.00% |
| 1996-04-25 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 4,000 | 10,600 | 2.6500 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 4,000 | 2.6500 | 0.00% |
| 1996-04-24 | 0 | 2.700 | 2.700 | - | 2.700 | 2.700 | 252,000 | 680,400 | 2.7000 | 2.700 | 2.700 | - | 2.700 | 2.700 | 252,000 | 2.7000 | 0.00% |
| 1996-04-23 | 0 | 2.700 | 2.675 | 2.725 | 2.700 | 2.700 | 200,000 | 540,000 | 2.7000 | 2.700 | 2.675 | 2.725 | 2.700 | 2.700 | 200,000 | 2.7000 | -0.92% |
| 1996-04-22 | 0 | 2.725 | 2.725 | 2.750 | 2.700 | 2.725 | 138,000 | 375,550 | 2.7214 | 2.725 | 2.725 | 2.750 | 2.700 | 2.725 | 138,000 | 2.7214 | 0.00% |
| 1996-04-19 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.725 | 92,000 | 250,700 | 2.7250 | 2.725 | 2.725 | 2.800 | 2.725 | 2.725 | 92,000 | 2.7250 | 0.00% |
| 1996-04-18 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.725 | 6,000 | 16,350 | 2.7250 | 2.725 | 2.725 | 2.800 | 2.725 | 2.725 | 6,000 | 2.7250 | 0.00% |
| 1996-04-17 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.725 | 33,000 | 89,550 | 2.7136 | 2.725 | 2.725 | 2.750 | 2.725 | 2.725 | 33,000 | 2.7136 | -0.91% |
| 1996-04-16 | 0 | 2.750 | 2.750 | 2.800 | 2.700 | 2.750 | 104,000 | 284,000 | 2.7308 | 2.750 | 2.750 | 2.800 | 2.700 | 2.750 | 104,000 | 2.7308 | 1.85% |
| 1996-04-15 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 52,000 | 140,400 | 2.7000 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 52,000 | 2.7000 | 0.00% |
| 1996-04-12 | 0 | 2.700 | 2.600 | 2.725 | - | - | 0 | 0 | - | 2.700 | 2.600 | 2.725 | - | - | 0 | - | 0.00% |
| 1996-04-11 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 2.700 | 2.600 | 2.700 | - | - | 0 | - | 0.00% |
| 1996-04-10 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.725 | 324,000 | 877,550 | 2.7085 | 2.700 | 2.700 | 2.750 | 2.700 | 2.725 | 324,000 | 2.7085 | -0.92% |
| 1996-04-09 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.725 | 1,813,000 | 4,940,275 | 2.7249 | 2.725 | 2.725 | 2.750 | 2.725 | 2.725 | 1,813,000 | 2.7249 | 0.00% |
| 1996-04-03 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.750 | 30,000 | 81,950 | 2.7317 | 2.725 | 2.725 | 2.750 | 2.725 | 2.750 | 30,000 | 2.7317 | 0.00% |
| 1996-04-02 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.750 | 60,000 | 164,000 | 2.7333 | 2.725 | 2.725 | 2.750 | 2.725 | 2.750 | 60,000 | 2.7333 | -0.91% |
| 1996-04-01 | 0 | 2.750 | 2.750 | 2.775 | 2.725 | 2.775 | 1,220,000 | 3,355,250 | 2.7502 | 2.750 | 2.750 | 2.775 | 2.725 | 2.775 | 1,220,000 | 2.7502 | -1.79% |
| 1996-03-29 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.800 | 244,000 | 678,050 | 2.7789 | 2.800 | 2.775 | 2.800 | 2.775 | 2.800 | 244,000 | 2.7789 | 0.90% |
| 1996-03-28 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.800 | 24,000 | 67,150 | 2.7979 | 2.775 | 2.775 | 2.800 | 2.775 | 2.800 | 24,000 | 2.7979 | -0.89% |
| 1996-03-27 | 0 | 2.800 | 2.775 | 2.825 | 2.775 | 2.800 | 215,000 | 598,450 | 2.7835 | 2.800 | 2.775 | 2.825 | 2.775 | 2.800 | 215,000 | 2.7835 | -1.75% |
| 1996-03-26 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.875 | 528,000 | 1,508,600 | 2.8572 | 2.850 | 2.825 | 2.850 | 2.825 | 2.875 | 528,000 | 2.8572 | -0.87% |
| 1996-03-25 | 0 | 2.875 | 2.800 | - | 2.750 | 2.875 | 1,516,000 | 4,197,050 | 2.7685 | 2.875 | 2.800 | - | 2.750 | 2.875 | 1,516,000 | 2.7685 | 5.50% |
| 1996-03-22 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.775 | 501,000 | 1,378,600 | 2.7517 | 2.725 | 2.725 | 2.800 | 2.725 | 2.775 | 501,000 | 2.7517 | 0.93% |
| 1996-03-21 | 0 | 2.700 | 2.675 | 2.725 | 2.700 | 2.750 | 444,000 | 1,208,250 | 2.7213 | 2.700 | 2.675 | 2.725 | 2.700 | 2.750 | 444,000 | 2.7213 | 0.93% |
| 1996-03-20 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.750 | 240,000 | 648,400 | 2.7017 | 2.675 | 2.675 | 2.725 | 2.675 | 2.750 | 240,000 | 2.7017 | -0.93% |
| 1996-03-19 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.750 | 2,510,000 | 6,806,450 | 2.7117 | 2.700 | 2.675 | 2.700 | 2.700 | 2.750 | 2,510,000 | 2.7117 | -0.92% |
| 1996-03-18 | 0 | 2.725 | 2.725 | 2.750 | 2.600 | 2.750 | 1,398,000 | 3,715,250 | 2.6575 | 2.725 | 2.725 | 2.750 | 2.600 | 2.750 | 1,398,000 | 2.6575 | 5.83% |
| 1996-03-15 | 0 | 2.575 | 2.575 | 2.675 | 2.550 | 2.700 | 554,000 | 1,422,750 | 2.5681 | 2.575 | 2.575 | 2.675 | 2.550 | 2.700 | 554,000 | 2.5681 | -4.63% |
| 1996-03-14 | 0 | 2.700 | 2.650 | 2.725 | 2.625 | 2.700 | 532,000 | 1,422,700 | 2.6742 | 2.700 | 2.650 | 2.725 | 2.625 | 2.700 | 532,000 | 2.6742 | 1.89% |
| 1996-03-13 | 0 | 2.650 | 2.625 | 2.700 | 2.600 | 2.750 | 364,000 | 984,050 | 2.7034 | 2.650 | 2.625 | 2.700 | 2.600 | 2.750 | 364,000 | 2.7034 | 0.00% |
| 1996-03-12 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 82,000 | 219,400 | 2.6756 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 82,000 | 2.6756 | 6.00% |
| 1996-03-11 | 0 | 2.500 | 2.500 | - | 2.475 | 2.500 | 28,000 | 69,550 | 2.4839 | 2.500 | 2.500 | - | 2.475 | 2.500 | 28,000 | 2.4839 | -1.96% |
| 1996-03-08 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 8,000 | 20,400 | 2.5500 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 8,000 | 2.5500 | -3.77% |
| 1996-03-07 | 0 | 2.650 | 2.550 | 2.700 | - | - | 1,000 | 2,500 | 2.5000 | 2.650 | 2.550 | 2.700 | - | - | 1,000 | 2.5000 | 0.00% |
| 1996-03-06 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 2.650 | 2.550 | 2.650 | - | - | 0 | - | 0.00% |
| 1996-03-05 | 0 | 2.650 | 2.550 | 2.650 | 2.650 | 2.725 | 64,000 | 172,100 | 2.6891 | 2.650 | 2.550 | 2.650 | 2.650 | 2.725 | 64,000 | 2.6891 | 0.95% |
| 1996-03-04 | 0 | 2.625 | 2.575 | 2.625 | 2.625 | 2.625 | 31,000 | 81,225 | 2.6202 | 2.625 | 2.575 | 2.625 | 2.625 | 2.625 | 31,000 | 2.6202 | -0.94% |
| 1996-03-01 | 0 | 2.650 | 2.625 | 2.650 | 2.650 | 2.650 | 111,000 | 294,000 | 2.6486 | 2.650 | 2.625 | 2.650 | 2.650 | 2.650 | 111,000 | 2.6486 | 0.00% |
| 1996-02-29 | 0 | 2.650 | 2.625 | 2.650 | 2.650 | 2.650 | 61,000 | 161,475 | 2.6471 | 2.650 | 2.625 | 2.650 | 2.650 | 2.650 | 61,000 | 2.6471 | 0.95% |
| 1996-02-28 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 194,000 | 512,200 | 2.6402 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 194,000 | 2.6402 | -0.94% |
| 1996-02-27 | 0 | 2.650 | 2.600 | 2.675 | 2.650 | 2.650 | 16,000 | 42,400 | 2.6500 | 2.650 | 2.600 | 2.675 | 2.650 | 2.650 | 16,000 | 2.6500 | 0.00% |
| 1996-02-26 | 0 | 2.650 | 2.625 | 2.675 | 2.650 | 2.675 | 144,000 | 381,850 | 2.6517 | 2.650 | 2.625 | 2.675 | 2.650 | 2.675 | 144,000 | 2.6517 | 0.95% |
| 1996-02-23 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 66,000 | 173,250 | 2.6250 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 66,000 | 2.6250 | 0.00% |
| 1996-02-22 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.625 | 66,000 | 173,000 | 2.6212 | 2.625 | 2.625 | 2.650 | 2.600 | 2.625 | 66,000 | 2.6212 | 0.00% |
| 1996-02-16 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.650 | 218,000 | 574,900 | 2.6372 | 2.625 | 2.600 | 2.650 | 2.600 | 2.650 | 218,000 | 2.6372 | 0.96% |
| 1996-02-15 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.675 | 332,000 | 880,050 | 2.6508 | 2.600 | 2.600 | 2.650 | 2.600 | 2.675 | 332,000 | 2.6508 | -1.89% |
| 1996-02-14 | 0 | 2.650 | 2.625 | 2.675 | 2.575 | 2.750 | 636,000 | 1,678,100 | 2.6385 | 2.650 | 2.625 | 2.675 | 2.575 | 2.750 | 636,000 | 2.6385 | 1.92% |
| 1996-02-13 | 1 | 2.600 | - | - | - | - | 0 | 0 | - | 2.600 | - | - | - | - | 0 | - | 0.00% |
| 1996-02-12 | 1 | 2.600 | 2.600 | 2.700 | 2.450 | 2.700 | 536,000 | 1,407,950 | 2.6268 | 2.600 | 2.600 | 2.700 | 2.450 | 2.700 | 536,000 | 2.6268 | 6.12% |
| 1996-02-09 | 0 | 2.450 | 2.350 | 2.475 | 2.375 | 2.475 | 562,000 | 1,364,350 | 2.4277 | 2.450 | 2.350 | 2.475 | 2.375 | 2.475 | 562,000 | 2.4277 | 5.38% |
| 1996-02-08 | 0 | 2.325 | 2.200 | 2.350 | 2.200 | 2.325 | 156,000 | 354,650 | 2.2734 | 2.325 | 2.200 | 2.350 | 2.200 | 2.325 | 156,000 | 2.2734 | 8.14% |
| 1996-02-07 | 0 | 2.150 | 2.150 | 2.250 | - | - | 0 | 0 | - | 2.150 | 2.150 | 2.250 | - | - | 0 | - | 0.00% |
| 1996-02-06 | 0 | 2.150 | 2.100 | - | 2.150 | 2.200 | 14,000 | 30,600 | 2.1857 | 2.150 | 2.100 | - | 2.150 | 2.200 | 14,000 | 2.1857 | 3.61% |
| 1996-02-05 | 0 | 2.075 | 2.075 | - | - | - | 0 | 0 | - | 2.075 | 2.075 | - | - | - | 0 | - | 0.00% |
| 1996-02-02 | 0 | 2.075 | 2.075 | - | - | - | 0 | 0 | - | 2.075 | 2.075 | - | - | - | 0 | - | 0.00% |
| 1996-02-01 | 0 | 2.075 | 2.050 | - | - | - | 0 | 0 | - | 2.075 | 2.050 | - | - | - | 0 | - | 0.00% |
| 1996-01-31 | 0 | 2.075 | - | 2.100 | 2.075 | 2.075 | 20,000 | 41,500 | 2.0750 | 2.075 | - | 2.100 | 2.075 | 2.075 | 20,000 | 2.0750 | -1.19% |
| 1996-01-30 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 2.100 | 2.100 | 2.200 | 2.100 | 2.100 | 2,000 | 2.1000 | -3.45% |
| 1996-01-29 | 0 | 2.175 | 2.100 | 2.225 | 2.175 | 2.175 | 20,000 | 43,500 | 2.1750 | 2.175 | 2.100 | 2.225 | 2.175 | 2.175 | 20,000 | 2.1750 | -3.33% |
| 1996-01-26 | 0 | 2.250 | 2.175 | 2.250 | - | - | 0 | 0 | - | 2.250 | 2.175 | 2.250 | - | - | 0 | - | 0.00% |
| 1996-01-25 | 0 | 2.250 | 2.200 | 2.250 | 2.250 | 2.250 | 92,000 | 207,000 | 2.2500 | 2.250 | 2.200 | 2.250 | 2.250 | 2.250 | 92,000 | 2.2500 | -1.10% |
| 1996-01-24 | 0 | 2.275 | 2.275 | 2.300 | 2.250 | 2.250 | 6,000 | 13,500 | 2.2500 | 2.275 | 2.275 | 2.300 | 2.250 | 2.250 | 6,000 | 2.2500 | 1.11% |
| 1996-01-23 | 0 | 2.250 | 2.250 | 2.350 | 2.250 | 2.350 | 26,000 | 59,600 | 2.2923 | 2.250 | 2.250 | 2.350 | 2.250 | 2.350 | 26,000 | 2.2923 | 0.00% |
| 1996-01-22 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.300 | 22,000 | 50,000 | 2.2727 | 2.250 | 2.250 | 2.300 | 2.250 | 2.300 | 22,000 | 2.2727 | -4.26% |
| 1996-01-19 | 0 | 2.350 | 2.250 | 2.350 | - | - | 0 | 0 | - | 2.350 | 2.250 | 2.350 | - | - | 0 | - | 0.00% |
| 1996-01-18 | 0 | 2.350 | 2.250 | 2.350 | - | - | 0 | 0 | - | 2.350 | 2.250 | 2.350 | - | - | 0 | - | 0.00% |
| 1996-01-17 | 0 | 2.350 | 2.275 | 2.350 | 2.250 | 2.350 | 40,000 | 91,000 | 2.2750 | 2.350 | 2.275 | 2.350 | 2.250 | 2.350 | 40,000 | 2.2750 | 2.17% |
| 1996-01-16 | 0 | 2.300 | 2.275 | 2.350 | 2.250 | 2.300 | 44,000 | 100,000 | 2.2727 | 2.300 | 2.275 | 2.350 | 2.250 | 2.300 | 44,000 | 2.2727 | 6.98% |
| 1996-01-15 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 2.150 | 2.150 | - | - | - | 0 | - | 1.18% |
| 1996-01-12 | 0 | 2.125 | 2.125 | 2.300 | 2.125 | 2.125 | 10,000 | 21,250 | 2.1250 | 2.125 | 2.125 | 2.300 | 2.125 | 2.125 | 10,000 | 2.1250 | 0.00% |
| 1996-01-11 | 0 | 2.125 | 2.050 | 2.300 | 2.125 | 2.225 | 50,000 | 108,750 | 2.1750 | 2.125 | 2.050 | 2.300 | 2.125 | 2.225 | 50,000 | 2.1750 | -5.56% |
| 1996-01-10 | 0 | 2.250 | 2.225 | 2.275 | 2.250 | 2.325 | 60,000 | 137,000 | 2.2833 | 2.250 | 2.225 | 2.275 | 2.250 | 2.325 | 60,000 | 2.2833 | -4.26% |
| 1996-01-09 | 0 | 2.350 | - | 2.375 | - | - | 0 | 0 | - | 2.350 | - | 2.375 | - | - | 0 | - | 0.00% |
| 1996-01-08 | 0 | 2.350 | 2.300 | 2.400 | - | - | 0 | 0 | - | 2.350 | 2.300 | 2.400 | - | - | 0 | - | 0.00% |
| 1996-01-05 | 0 | 2.350 | 2.325 | 2.350 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 2.350 | 2.325 | 2.350 | 2.350 | 2.350 | 20,000 | 2.3500 | -2.08% |
| 1996-01-04 | 0 | 2.400 | - | 2.450 | - | - | 0 | 0 | - | 2.400 | - | 2.450 | - | - | 0 | - | 0.00% |
| 1996-01-03 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.400 | 142,000 | 340,700 | 2.3993 | 2.400 | 2.350 | 2.400 | 2.350 | 2.400 | 142,000 | 2.3993 | 2.13% |
| 1996-01-02 | 0 | 2.350 | - | 2.400 | - | - | 0 | 0 | - | 2.350 | - | 2.400 | - | - | 0 | - | 0.00% |
| 1995-12-29 | 0 | 2.350 | - | 2.375 | 2.350 | 2.400 | 170,000 | 405,000 | 2.3824 | 2.350 | - | 2.375 | 2.350 | 2.400 | 170,000 | 2.3824 | -2.08% |
| 1995-12-28 | 0 | 2.400 | 2.350 | 2.500 | 2.350 | 2.400 | 50,000 | 118,700 | 2.3740 | 2.400 | 2.350 | 2.500 | 2.350 | 2.400 | 50,000 | 2.3740 | 2.13% |
| 1995-12-27 | 0 | 2.350 | 2.300 | 2.400 | - | - | 0 | 0 | - | 2.350 | 2.300 | 2.400 | - | - | 0 | - | 0.00% |
| 1995-12-22 | 0 | 2.350 | 2.300 | 2.375 | 2.350 | 2.350 | 50,000 | 117,500 | 2.3500 | 2.350 | 2.300 | 2.375 | 2.350 | 2.350 | 50,000 | 2.3500 | 2.17% |
| 1995-12-21 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 48,000 | 110,400 | 2.3000 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 48,000 | 2.3000 | 0.00% |
| 1995-12-20 | 0 | 2.300 | 2.300 | 2.350 | - | - | 0 | 0 | - | 2.300 | 2.300 | 2.350 | - | - | 0 | - | 0.00% |
| 1995-12-19 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 190,000 | 437,000 | 2.3000 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 190,000 | 2.3000 | 0.00% |
| 1995-12-18 | 0 | 2.300 | 2.250 | - | - | - | 0 | 0 | - | 2.300 | 2.250 | - | - | - | 0 | - | 0.00% |
| 1995-12-15 | 0 | 2.300 | 2.250 | - | 2.250 | 2.300 | 28,000 | 64,300 | 2.2964 | 2.300 | 2.250 | - | 2.250 | 2.300 | 28,000 | 2.2964 | 2.22% |
| 1995-12-14 | 0 | 2.250 | 2.250 | - | - | - | 0 | 0 | - | 2.250 | 2.250 | - | - | - | 0 | - | 0.00% |
| 1995-12-13 | 0 | 2.250 | 2.225 | - | - | - | 1,000 | 2,050 | 2.0500 | 2.250 | 2.225 | - | - | - | 1,000 | 2.0500 | 0.00% |
| 1995-12-12 | 0 | 2.250 | 2.250 | 2.325 | 2.200 | 2.250 | 14,000 | 31,300 | 2.2357 | 2.250 | 2.250 | 2.325 | 2.200 | 2.250 | 14,000 | 2.2357 | -2.17% |
| 1995-12-11 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 2.300 | 2.300 | 2.325 | 2.300 | 2.300 | 20,000 | 2.3000 | 1.10% |
| 1995-12-08 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 20,000 | 45,500 | 2.2750 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 20,000 | 2.2750 | 0.00% |
| 1995-12-07 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 2.275 | 2.250 | 2.300 | - | - | 0 | - | 0.00% |
| 1995-12-06 | 0 | 2.275 | 2.250 | 2.300 | 2.225 | 2.275 | 22,000 | 49,450 | 2.2477 | 2.275 | 2.250 | 2.300 | 2.225 | 2.275 | 22,000 | 2.2477 | 3.41% |
| 1995-12-05 | 0 | 2.200 | 2.200 | 2.250 | - | - | 0 | 0 | - | 2.200 | 2.200 | 2.250 | - | - | 0 | - | 1.15% |
| 1995-12-04 | 0 | 2.175 | 2.175 | 2.275 | - | - | 0 | 0 | - | 2.175 | 2.175 | 2.275 | - | - | 0 | - | 1.16% |
| 1995-12-01 | 0 | 2.150 | 2.150 | 2.350 | 2.150 | 2.200 | 28,000 | 61,200 | 2.1857 | 2.150 | 2.150 | 2.350 | 2.150 | 2.200 | 28,000 | 2.1857 | -3.37% |
| 1995-11-30 | 0 | 2.225 | - | 2.400 | - | - | 0 | 0 | - | 2.225 | - | 2.400 | - | - | 0 | - | 0.00% |
| 1995-11-29 | 0 | 2.225 | 2.200 | 2.300 | 2.225 | 2.225 | 20,000 | 44,500 | 2.2250 | 2.225 | 2.200 | 2.300 | 2.225 | 2.225 | 20,000 | 2.2250 | 1.14% |
| 1995-11-28 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 2.200 | 2.200 | - | 2.200 | 2.200 | 4,000 | 2.2000 | -1.12% |
| 1995-11-27 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.225 | 14,000 | 31,050 | 2.2179 | 2.225 | 2.225 | 2.250 | 2.200 | 2.225 | 14,000 | 2.2179 | 1.14% |
| 1995-11-24 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.200 | 26,000 | 57,200 | 2.2000 | 2.200 | 2.200 | 2.250 | 2.200 | 2.200 | 26,000 | 2.2000 | 0.00% |
| 1995-11-23 | 0 | 2.200 | 2.175 | 2.250 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 2.200 | 2.175 | 2.250 | 2.200 | 2.200 | 10,000 | 2.2000 | -2.22% |
| 1995-11-22 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.250 | 40,000 | 89,000 | 2.2250 | 2.250 | 2.200 | 2.250 | 2.200 | 2.250 | 40,000 | 2.2250 | 2.27% |
| 1995-11-21 | 0 | 2.200 | 2.100 | - | - | - | 0 | 0 | - | 2.200 | 2.100 | - | - | - | 0 | - | 0.00% |
| 1995-11-20 | 0 | 2.200 | 2.200 | - | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 2.200 | 2.200 | - | 2.200 | 2.200 | 6,000 | 2.2000 | -4.35% |
| 1995-11-17 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 2.300 | 2.200 | 2.300 | - | - | 0 | - | 0.00% |
| 1995-11-16 | 0 | 2.300 | 2.250 | 2.350 | 2.250 | 2.350 | 42,000 | 95,600 | 2.2762 | 2.300 | 2.250 | 2.350 | 2.250 | 2.350 | 42,000 | 2.2762 | 2.22% |
| 1995-11-15 | 0 | 2.250 | 2.150 | 2.300 | 2.200 | 2.250 | 28,900 | 64,264 | 2.2237 | 2.250 | 2.150 | 2.300 | 2.200 | 2.250 | 28,900 | 2.2237 | 4.65% |
| 1995-11-14 | 0 | 2.150 | 2.050 | 2.325 | 2.100 | 2.150 | 26,000 | 54,800 | 2.1077 | 2.150 | 2.050 | 2.325 | 2.100 | 2.150 | 26,000 | 2.1077 | 2.38% |
| 1995-11-13 | 0 | 2.100 | 2.075 | - | 2.100 | 2.150 | 42,000 | 89,200 | 2.1238 | 2.100 | 2.075 | - | 2.100 | 2.150 | 42,000 | 2.1238 | 0.00% |
| 1995-11-10 | 0 | 2.100 | 2.100 | 2.300 | - | - | 0 | 0 | - | 2.100 | 2.100 | 2.300 | - | - | 0 | - | 0.00% |
| 1995-11-09 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 2.100 | 2.100 | - | 2.100 | 2.100 | 2,000 | 2.1000 | 0.00% |
| 1995-11-08 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 2.100 | 2.000 | 2.100 | - | - | 0 | - | -6.67% |
| 1995-11-07 | 0 | 2.250 | 2.250 | - | - | - | 0 | 0 | - | 2.250 | 2.250 | - | - | - | 0 | - | 0.00% |
| 1995-11-06 | 0 | 2.250 | 2.250 | 2.350 | 2.250 | 2.250 | 14,000 | 31,500 | 2.2500 | 2.250 | 2.250 | 2.350 | 2.250 | 2.250 | 14,000 | 2.2500 | 0.00% |
| 1995-11-03 | 0 | 2.250 | 2.250 | 2.400 | 2.250 | 2.250 | 30,000 | 67,500 | 2.2500 | 2.250 | 2.250 | 2.400 | 2.250 | 2.250 | 30,000 | 2.2500 | -4.26% |
| 1995-11-02 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 6,000 | 14,100 | 2.3500 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 6,000 | 2.3500 | 0.00% |
| 1995-10-31 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 2.350 | 2.300 | 2.350 | 2.350 | 2.350 | 20,000 | 2.3500 | 3.30% |
| 1995-10-30 | 0 | 2.275 | 2.275 | 2.350 | - | - | 0 | 0 | - | 2.275 | 2.275 | 2.350 | - | - | 0 | - | 1.11% |
| 1995-10-27 | 0 | 2.250 | 2.250 | 2.450 | 2.225 | 2.225 | 20,000 | 44,500 | 2.2250 | 2.250 | 2.250 | 2.450 | 2.225 | 2.225 | 20,000 | 2.2250 | -4.26% |
| 1995-10-26 | 0 | 2.350 | 2.300 | 2.450 | 2.350 | 2.450 | 20,000 | 48,000 | 2.4000 | 2.350 | 2.300 | 2.450 | 2.350 | 2.450 | 20,000 | 2.4000 | -3.09% |
| 1995-10-25 | 0 | 3.725 | 3.725 | 3.775 | 3.700 | 3.775 | 380,000 | 1,430,850 | 3.7654 | 2.425 | 2.425 | 2.458 | 2.409 | 2.458 | 583,711 | 2.4513 | -0.67% |
| 1995-10-24 | 0 | 3.750 | 3.725 | 3.775 | 3.750 | 3.775 | 278,000 | 1,045,150 | 3.7595 | 2.441 | 2.425 | 2.458 | 2.441 | 2.458 | 427,031 | 2.4475 | 0.00% |
| 1995-10-23 | 0 | 3.750 | 3.725 | 3.750 | 3.750 | 3.800 | 284,000 | 1,072,850 | 3.7776 | 2.441 | 2.425 | 2.441 | 2.441 | 2.474 | 436,247 | 2.4593 | -1.32% |
| 1995-10-20 | 0 | 3.800 | 3.775 | 3.800 | 3.775 | 3.800 | 910,000 | 3,452,550 | 3.7940 | 2.474 | 2.458 | 2.474 | 2.458 | 2.474 | 1,397,835 | 2.4699 | 0.00% |
| 1995-10-19 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.800 | 100,000 | 380,000 | 3.8000 | 2.474 | 2.474 | 2.490 | 2.474 | 2.474 | 153,608 | 2.4738 | 0.00% |
| 1995-10-18 | 0 | 3.800 | 3.750 | 3.800 | 3.800 | 3.800 | 72,000 | 273,600 | 3.8000 | 2.474 | 2.441 | 2.474 | 2.474 | 2.474 | 110,598 | 2.4738 | -1.30% |
| 1995-10-17 | 0 | 3.850 | 3.800 | 3.850 | 3.850 | 3.850 | 76,000 | 292,600 | 3.8500 | 2.506 | 2.474 | 2.506 | 2.506 | 2.506 | 116,742 | 2.5064 | 0.00% |
| 1995-10-16 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.900 | 506,000 | 1,965,400 | 3.8842 | 2.506 | 2.506 | 2.539 | 2.506 | 2.539 | 777,258 | 2.5286 | 1.32% |
| 1995-10-13 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.825 | 38,000 | 144,500 | 3.8026 | 2.474 | 2.458 | 2.474 | 2.474 | 2.490 | 58,371 | 2.4755 | 0.00% |
| 1995-10-12 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.850 | 22,000 | 83,700 | 3.8045 | 2.474 | 2.458 | 2.474 | 2.474 | 2.506 | 33,794 | 2.4768 | 0.00% |
| 1995-10-11 | 0 | 3.800 | - | 3.825 | 3.800 | 3.825 | 84,000 | 320,950 | 3.8208 | 2.474 | - | 2.490 | 2.474 | 2.490 | 129,031 | 2.4874 | -0.65% |
| 1995-10-10 | 0 | 3.825 | 3.800 | 3.825 | - | - | 900 | 3,443 | 3.8256 | 2.490 | 2.474 | 2.490 | - | - | 1,382 | 2.4905 | 0.00% |
| 1995-10-09 | 0 | 3.825 | 3.800 | 3.850 | 3.825 | 3.850 | 82,000 | 314,000 | 3.8293 | 2.490 | 2.474 | 2.506 | 2.490 | 2.506 | 125,959 | 2.4929 | -0.65% |
| 1995-10-06 | 0 | 3.850 | 3.825 | 3.850 | 3.825 | 3.875 | 101,000 | 388,375 | 3.8453 | 2.506 | 2.490 | 2.506 | 2.490 | 2.523 | 155,144 | 2.5033 | 1.32% |
| 1995-10-05 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 2.474 | 2.474 | 2.539 | 2.474 | 2.474 | 15,361 | 2.4738 | -1.94% |
| 1995-10-04 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 52,000 | 201,500 | 3.8750 | 2.523 | 2.523 | 2.539 | 2.523 | 2.523 | 79,876 | 2.5227 | 0.00% |
| 1995-10-03 | 0 | 3.875 | 3.800 | 3.875 | 3.875 | 3.900 | 20,000 | 77,750 | 3.8875 | 2.523 | 2.474 | 2.523 | 2.523 | 2.539 | 30,722 | 2.5308 | 1.31% |
| 1995-10-02 | 0 | 3.825 | 3.800 | - | 3.825 | 3.825 | 12,000 | 45,800 | 3.8167 | 2.490 | 2.474 | - | 2.490 | 2.490 | 18,433 | 2.4847 | 1.32% |
| 1995-09-29 | 0 | 3.775 | 3.775 | 3.850 | 3.775 | 3.825 | 28,000 | 105,800 | 3.7786 | 2.458 | 2.458 | 2.506 | 2.458 | 2.490 | 43,010 | 2.4599 | -1.13% |
| 1995-09-28 | 0 | 3.850 | 3.800 | 3.850 | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 2.486 | 2.453 | 2.486 | 2.486 | 2.486 | 18,587 | 2.4855 | -1.28% |
| 1995-09-27 | 0 | 3.900 | 3.800 | 3.900 | 3.850 | 3.900 | 120,000 | 462,825 | 3.8569 | 2.518 | 2.453 | 2.518 | 2.486 | 2.518 | 185,875 | 2.4900 | 1.96% |
| 1995-09-26 | 0 | 3.825 | 3.800 | 3.875 | 3.825 | 3.825 | 10,000 | 38,250 | 3.8250 | 2.469 | 2.453 | 2.502 | 2.469 | 2.469 | 15,490 | 2.4694 | 0.00% |
| 1995-09-25 | 0 | 3.825 | - | 3.825 | 3.825 | 3.875 | 170,000 | 657,750 | 3.8691 | 2.469 | - | 2.469 | 2.469 | 2.502 | 263,323 | 2.4979 | -1.92% |
| 1995-09-22 | 0 | 3.900 | 3.875 | 3.900 | 3.800 | 3.900 | 160,000 | 617,150 | 3.8572 | 2.518 | 2.502 | 2.518 | 2.453 | 2.518 | 247,833 | 2.4902 | 2.63% |
| 1995-09-21 | 0 | 3.800 | - | 3.850 | 3.800 | 3.850 | 50,000 | 191,500 | 3.8300 | 2.453 | - | 2.486 | 2.453 | 2.486 | 77,448 | 2.4726 | 0.00% |
| 1995-09-20 | 0 | 3.800 | 3.750 | 3.850 | 3.800 | 3.800 | 80,000 | 304,000 | 3.8000 | 2.453 | 2.421 | 2.486 | 2.453 | 2.453 | 123,917 | 2.4533 | 1.33% |
| 1995-09-19 | 0 | 3.750 | 3.700 | 3.850 | - | - | 0 | 0 | - | 2.421 | 2.389 | 2.486 | - | - | 0 | - | 0.00% |
| 1995-09-18 | 0 | 3.750 | 3.675 | 3.750 | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 2.421 | 2.373 | 2.421 | 2.421 | 2.421 | 15,490 | 2.4210 | 1.35% |
| 1995-09-15 | 0 | 3.700 | 3.700 | 3.775 | - | - | 0 | 0 | - | 2.389 | 2.389 | 2.437 | - | - | 0 | - | 1.37% |
| 1995-09-14 | 0 | 3.650 | 3.625 | 3.650 | 3.650 | 3.650 | 163,000 | 596,000 | 3.6564 | 2.356 | 2.340 | 2.356 | 2.356 | 2.356 | 252,480 | 2.3606 | -0.68% |
| 1995-09-13 | 0 | 3.675 | 3.675 | 3.700 | 3.625 | 3.700 | 260,000 | 959,500 | 3.6904 | 2.373 | 2.373 | 2.389 | 2.340 | 2.389 | 402,729 | 2.3825 | 0.68% |
| 1995-09-12 | 0 | 3.650 | 3.600 | 3.900 | 3.650 | 3.650 | 20,000 | 73,000 | 3.6500 | 2.356 | 2.324 | 2.518 | 2.356 | 2.356 | 30,979 | 2.3564 | -3.31% |
| 1995-09-11 | 0 | 3.775 | 3.675 | 3.775 | - | - | 0 | 0 | - | 2.437 | 2.373 | 2.437 | - | - | 0 | - | 0.00% |
| 1995-09-08 | 0 | 3.775 | 3.675 | 3.800 | - | - | 1,000 | 3,675 | 3.6750 | 2.437 | 2.373 | 2.453 | - | - | 1,549 | 2.3726 | 0.00% |
| 1995-09-07 | 0 | 3.775 | 3.650 | 3.775 | 3.650 | 3.775 | 1,419,000 | 5,111,750 | 3.6024 | 2.437 | 2.356 | 2.437 | 2.356 | 2.437 | 2,197,970 | 2.3257 | 3.42% |
| 1995-09-06 | 0 | 3.650 | 3.650 | - | - | - | 0 | 0 | - | 2.356 | 2.356 | - | - | - | 0 | - | 0.00% |
| 1995-09-05 | 0 | 3.650 | 3.650 | 3.800 | 3.650 | 3.650 | 2,000 | 7,300 | 3.6500 | 2.356 | 2.356 | 2.453 | 2.356 | 2.356 | 3,098 | 2.3564 | -1.35% |
| 1995-09-04 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.800 | 29,000 | 110,000 | 3.7931 | 2.389 | 2.389 | 2.453 | 2.389 | 2.453 | 44,920 | 2.4488 | -1.99% |
| 1995-09-01 | 0 | 3.775 | 3.700 | 3.775 | 3.750 | 3.775 | 4,000 | 15,050 | 3.7625 | 2.437 | 2.389 | 2.437 | 2.421 | 2.437 | 6,196 | 2.4291 | 0.00% |
| 1995-08-31 | 0 | 3.775 | 3.700 | 3.775 | 3.775 | 3.800 | 30,000 | 113,500 | 3.7833 | 2.437 | 2.389 | 2.437 | 2.437 | 2.453 | 46,469 | 2.4425 | -0.66% |
| 1995-08-30 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.875 | 66,000 | 251,550 | 3.8114 | 2.453 | 2.437 | 2.453 | 2.453 | 2.502 | 102,231 | 2.4606 | -1.94% |
| 1995-08-29 | 0 | 3.875 | 3.800 | 3.875 | - | - | 0 | 0 | - | 2.502 | 2.453 | 2.502 | - | - | 0 | - | -0.64% |
| 1995-08-25 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.900 | 256,000 | 998,400 | 3.9000 | 2.518 | 2.486 | 2.518 | 2.518 | 2.518 | 396,533 | 2.5178 | -0.64% |
| 1995-08-24 | 0 | 3.925 | 3.900 | 3.925 | 3.875 | 3.925 | 202,000 | 786,550 | 3.8938 | 2.534 | 2.518 | 2.534 | 2.502 | 2.534 | 312,889 | 2.5138 | 1.95% |
| 1995-08-23 | 0 | 3.850 | 3.800 | 3.850 | 3.850 | 3.875 | 26,000 | 100,400 | 3.8615 | 2.486 | 2.453 | 2.486 | 2.486 | 2.502 | 40,273 | 2.4930 | -0.65% |
| 1995-08-22 | 0 | 3.875 | 3.800 | 3.875 | 3.850 | 3.875 | 28,000 | 108,000 | 3.8571 | 2.502 | 2.453 | 2.502 | 2.486 | 2.502 | 43,371 | 2.4902 | -0.64% |
| 1995-08-21 | 0 | 3.900 | - | 3.900 | 3.850 | 3.900 | 78,000 | 303,700 | 3.8936 | 2.518 | - | 2.518 | 2.486 | 2.518 | 120,819 | 2.5137 | 0.00% |
| 1995-08-18 | 0 | 3.900 | 3.900 | 4.050 | 3.900 | 3.950 | 256,000 | 1,005,700 | 3.9285 | 2.518 | 2.518 | 2.615 | 2.518 | 2.550 | 396,533 | 2.5362 | -1.27% |
| 1995-08-17 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 133,000 | 525,150 | 3.9485 | 2.550 | 2.550 | 2.582 | 2.550 | 2.550 | 206,011 | 2.5491 | 0.00% |
| 1995-08-16 | 0 | 3.950 | 3.900 | 3.950 | - | - | 0 | 0 | - | 2.550 | 2.518 | 2.550 | - | - | 0 | - | 0.00% |
| 1995-08-15 | 0 | 3.950 | 3.900 | 3.950 | 3.900 | 4.000 | 120,000 | 471,200 | 3.9267 | 2.550 | 2.518 | 2.550 | 2.518 | 2.582 | 185,875 | 2.5350 | -1.25% |
| 1995-08-14 | 0 | 4.000 | 3.800 | 4.000 | 4.000 | 4.225 | 172,000 | 710,500 | 4.1308 | 2.582 | 2.453 | 2.582 | 2.582 | 2.728 | 266,421 | 2.6668 | 17.65% |
| 1995-08-11 | 0 | 3.400 | 3.275 | - | - | - | 0 | 0 | - | 2.195 | 2.114 | - | - | - | 0 | - | 0.00% |
| 1995-08-10 | 0 | 3.400 | 3.250 | - | 3.400 | 3.400 | 6,000 | 20,400 | 3.4000 | 2.195 | 2.098 | - | 2.195 | 2.195 | 9,294 | 2.1950 | 3.03% |
| 1995-08-09 | 0 | 3.300 | 3.225 | - | - | - | 0 | 0 | - | 2.130 | 2.082 | - | - | - | 0 | - | 0.00% |
| 1995-08-08 | 0 | 3.300 | 3.225 | - | 3.200 | 3.300 | 76,000 | 245,500 | 3.2303 | 2.130 | 2.082 | - | 2.066 | 2.130 | 117,721 | 2.0854 | 3.12% |
| 1995-08-07 | 0 | 3.200 | 3.150 | - | 3.200 | 3.200 | 20,000 | 64,000 | 3.2000 | 2.066 | 2.034 | - | 2.066 | 2.066 | 30,979 | 2.0659 | 1.59% |
| 1995-08-04 | 0 | 3.150 | 3.150 | - | 3.150 | 3.150 | 12,000 | 37,800 | 3.1500 | 2.034 | 2.034 | - | 2.034 | 2.034 | 18,587 | 2.0336 | 0.80% |
| 1995-08-03 | 0 | 3.125 | 3.125 | 3.150 | - | - | 0 | 0 | - | 2.017 | 2.017 | 2.034 | - | - | 0 | - | 0.81% |
| 1995-08-02 | 0 | 3.100 | 3.100 | 3.150 | - | - | 0 | 0 | - | 2.001 | 2.001 | 2.034 | - | - | 0 | - | 0.00% |
| 1995-08-01 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.150 | 12,000 | 37,500 | 3.1250 | 2.001 | 2.001 | 2.050 | 2.001 | 2.034 | 18,587 | 2.0175 | -1.59% |
| 1995-07-31 | 0 | 3.150 | 3.100 | - | - | - | 0 | 0 | - | 2.034 | 2.001 | - | - | - | 0 | - | 0.00% |
| 1995-07-28 | 0 | 3.150 | 3.100 | - | - | - | 0 | 0 | - | 2.034 | 2.001 | - | - | - | 0 | - | 0.00% |
| 1995-07-27 | 0 | 3.150 | 3.100 | - | - | - | 0 | 0 | - | 2.034 | 2.001 | - | - | - | 0 | - | 0.00% |
| 1995-07-26 | 0 | 3.150 | 3.100 | - | 3.150 | 3.150 | 50,000 | 157,500 | 3.1500 | 2.034 | 2.001 | - | 2.034 | 2.034 | 77,448 | 2.0336 | 1.61% |
| 1995-07-25 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 58,000 | 179,800 | 3.1000 | 2.001 | 2.001 | 2.034 | 2.001 | 2.001 | 89,840 | 2.0013 | 1.64% |
| 1995-07-24 | 0 | 3.050 | 3.050 | - | 3.050 | 3.050 | 2,000 | 6,100 | 3.0500 | 1.969 | 1.969 | - | 1.969 | 1.969 | 3,098 | 1.9691 | -1.61% |
| 1995-07-21 | 0 | 3.100 | 3.075 | 3.125 | 3.075 | 3.100 | 104,000 | 321,550 | 3.0918 | 2.001 | 1.985 | 2.017 | 1.985 | 2.001 | 161,092 | 1.9961 | 1.64% |
| 1995-07-20 | 0 | 3.050 | 3.025 | 3.050 | 3.100 | 3.100 | 12,000 | 37,200 | 3.1000 | 1.969 | 1.953 | 1.969 | 2.001 | 2.001 | 18,587 | 2.0013 | -1.61% |
| 1995-07-19 | 0 | 3.100 | 3.100 | - | 3.100 | 3.100 | 16,000 | 49,600 | 3.1000 | 2.001 | 2.001 | - | 2.001 | 2.001 | 24,783 | 2.0013 | 0.00% |
| 1995-07-18 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 2.001 | 2.001 | - | - | - | 0 | - | 0.00% |
| 1995-07-17 | 0 | 3.100 | 3.100 | 3.225 | - | - | 0 | 0 | - | 2.001 | 2.001 | 2.082 | - | - | 0 | - | 0.00% |
| 1995-07-14 | 0 | 3.100 | 3.100 | 3.225 | - | - | 700,000 | 2,170,000 | 3.1000 | 2.001 | 2.001 | 2.082 | - | - | 1,084,270 | 2.0013 | 0.00% |
| 1995-07-13 | 0 | 3.100 | 3.100 | - | 3.100 | 3.100 | 5,000 | 15,300 | 3.0600 | 2.001 | 2.001 | - | 2.001 | 2.001 | 7,745 | 1.9755 | 0.00% |
| 1995-07-12 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 2.001 | 2.001 | 2.066 | 2.001 | 2.001 | 3,098 | 2.0013 | 0.00% |
| 1995-07-11 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 2.001 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-10 | 0 | 3.100 | 3.100 | 3.200 | 3.000 | 3.100 | 4,000 | 12,200 | 3.0500 | 2.001 | 2.001 | 2.066 | 1.937 | 2.001 | 6,196 | 1.9691 | 0.00% |
| 1995-07-07 | 0 | 3.100 | 3.000 | 3.100 | - | - | 0 | 0 | - | 2.001 | 1.937 | 2.001 | - | - | 0 | - | 0.00% |
| 1995-07-06 | 0 | 3.100 | - | 3.100 | - | - | 0 | 0 | - | 2.001 | - | 2.001 | - | - | 0 | - | 0.00% |
| 1995-07-05 | 0 | 3.100 | 3.000 | 3.200 | - | - | 0 | 0 | - | 2.001 | 1.937 | 2.066 | - | - | 0 | - | 0.00% |
| 1995-07-04 | 0 | 3.100 | 3.000 | 3.200 | - | - | 0 | 0 | - | 2.001 | 1.937 | 2.066 | - | - | 0 | - | 0.00% |
| 1995-07-03 | 0 | 3.100 | 3.000 | 3.200 | - | - | 0 | 0 | - | 2.001 | 1.937 | 2.066 | - | - | 0 | - | 0.00% |
| 1995-06-30 | 0 | 3.100 | 3.000 | 3.200 | - | - | 0 | 0 | - | 2.001 | 1.937 | 2.066 | - | - | 0 | - | 0.00% |
| 1995-06-29 | 0 | 3.100 | 3.000 | 3.150 | - | - | 0 | 0 | - | 2.001 | 1.937 | 2.034 | - | - | 0 | - | 0.00% |
| 1995-06-28 | 0 | 3.100 | 3.000 | 3.200 | - | - | 0 | 0 | - | 2.001 | 1.937 | 2.066 | - | - | 0 | - | 0.00% |
| 1995-06-27 | 0 | 3.100 | 3.000 | 3.150 | - | - | 0 | 0 | - | 2.001 | 1.937 | 2.034 | - | - | 0 | - | 0.00% |
| 1995-06-26 | 0 | 3.100 | 3.050 | - | - | - | 0 | 0 | - | 2.001 | 1.969 | - | - | - | 0 | - | 0.00% |
| 1995-06-23 | 0 | 3.100 | 3.050 | - | - | - | 0 | 0 | - | 2.001 | 1.969 | - | - | - | 0 | - | 0.00% |
| 1995-06-22 | 0 | 3.100 | 3.050 | 3.150 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 2.001 | 1.969 | 2.034 | 2.001 | 2.001 | 30,979 | 2.0013 | 1.64% |
| 1995-06-21 | 0 | 3.050 | 3.050 | 3.150 | - | - | 0 | 0 | - | 1.969 | 1.969 | 2.034 | - | - | 0 | - | 0.00% |
| 1995-06-20 | 0 | 3.050 | 3.050 | 3.150 | 3.050 | 3.050 | 66,000 | 201,300 | 3.0500 | 1.969 | 1.969 | 2.034 | 1.969 | 1.969 | 102,231 | 1.9691 | 0.00% |
| 1995-06-16 | 0 | 3.050 | 3.000 | - | - | - | 0 | 0 | - | 1.969 | 1.937 | - | - | - | 0 | - | 0.00% |
| 1995-06-15 | 0 | 3.050 | 3.000 | 3.250 | - | - | 1,000 | 2,800 | 2.8000 | 1.969 | 1.937 | 2.098 | - | - | 1,549 | 1.8077 | 0.00% |
| 1995-06-14 | 0 | 3.050 | 3.000 | 3.225 | - | - | 0 | 0 | - | 1.969 | 1.937 | 2.082 | - | - | 0 | - | 0.00% |
| 1995-06-13 | 0 | 3.050 | 3.000 | 3.300 | - | - | 0 | 0 | - | 1.969 | 1.937 | 2.130 | - | - | 0 | - | 0.00% |
| 1995-06-12 | 0 | 3.050 | 3.000 | 3.300 | - | - | 0 | 0 | - | 1.969 | 1.937 | 2.130 | - | - | 0 | - | 0.00% |
| 1995-06-09 | 0 | 3.050 | 3.050 | - | 3.050 | 3.050 | 20,000 | 61,000 | 3.0500 | 1.969 | 1.969 | - | 1.969 | 1.969 | 30,979 | 1.9691 | 1.67% |
| 1995-06-08 | 0 | 3.000 | 3.000 | - | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 1.937 | 1.937 | - | 1.937 | 1.937 | 30,979 | 1.9368 | 0.00% |
| 1995-06-07 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.000 | 100,000 | 300,000 | 3.0000 | 1.937 | 1.937 | 1.969 | 1.937 | 1.937 | 154,896 | 1.9368 | -3.23% |
| 1995-06-06 | 0 | 3.100 | 3.000 | 3.100 | - | - | 0 | 0 | - | 2.001 | 1.937 | 2.001 | - | - | 0 | - | 0.00% |
| 1995-06-05 | 0 | 3.100 | 3.000 | 3.175 | - | - | 0 | 0 | - | 2.001 | 1.937 | 2.050 | - | - | 0 | - | 0.00% |
| 1995-06-01 | 0 | 3.100 | 3.000 | 3.175 | 3.100 | 3.100 | 6,000 | 18,600 | 3.1000 | 2.001 | 1.937 | 2.050 | 2.001 | 2.001 | 9,294 | 2.0013 | 3.33% |
| 1995-05-31 | 0 | 3.000 | 2.925 | 3.025 | - | - | 1,000 | 2,800 | 2.8000 | 1.937 | 1.888 | 1.953 | - | - | 1,549 | 1.8077 | 0.00% |
| 1995-05-30 | 0 | 3.000 | 2.900 | 3.025 | - | - | 0 | 0 | - | 1.937 | 1.872 | 1.953 | - | - | 0 | - | 0.00% |
| 1995-05-29 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.937 | 1.872 | 1.969 | - | - | 0 | - | 0.00% |
| 1995-05-26 | 0 | 3.000 | 2.975 | 3.025 | 2.900 | 3.025 | 102,000 | 307,050 | 3.0103 | 1.937 | 1.921 | 1.953 | 1.872 | 1.953 | 157,994 | 1.9434 | -1.64% |
| 1995-05-25 | 0 | 3.050 | - | 3.150 | - | - | 0 | 0 | - | 1.969 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1995-05-24 | 0 | 3.050 | - | 3.150 | - | - | 0 | 0 | - | 1.969 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1995-05-23 | 0 | 3.050 | 2.900 | 3.125 | 3.000 | 3.050 | 12,000 | 36,500 | 3.0417 | 1.969 | 1.872 | 2.017 | 1.937 | 1.969 | 18,587 | 1.9637 | 1.67% |
| 1995-05-22 | 0 | 3.000 | 2.900 | 3.100 | 2.900 | 3.000 | 34,000 | 100,600 | 2.9588 | 1.937 | 1.872 | 2.001 | 1.872 | 1.937 | 52,665 | 1.9102 | 8.19% |
| 1995-05-19 | 0 | 2.773 | 2.725 | 2.900 | - | - | 0 | 0 | - | 1.790 | 1.759 | 1.872 | - | - | 0 | - | 0.00% |
| 1995-05-18 | 0 | 2.773 | 2.700 | - | - | - | 0 | 0 | - | 1.790 | 1.743 | - | - | - | 0 | - | 0.00% |
| 1995-05-17 | 0 | 2.773 | 2.700 | - | - | - | 0 | 0 | - | 1.790 | 1.743 | - | - | - | 0 | - | 0.00% |
| 1995-05-16 | 0 | 2.773 | 2.700 | - | - | - | 1,000 | 2,550 | 2.5500 | 1.790 | 1.743 | - | - | - | 1,549 | 1.6463 | -0.00% |
| 1995-05-15 | 0 | 2.900 | 2.850 | - | 2.900 | 2.900 | 4,000 | 11,600 | 2.9000 | 1.790 | 1.759 | - | 1.790 | 1.790 | 6,480 | 1.7902 | 0.00% |
| 1995-05-12 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.790 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-11 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.790 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-10 | 0 | 2.900 | 2.725 | - | - | - | 0 | 0 | - | 1.790 | 1.682 | - | - | - | 0 | - | 0.00% |
| 1995-05-09 | 0 | 2.900 | 2.700 | - | - | - | 954,000 | 2,766,600 | 2.9000 | 1.790 | 1.667 | - | - | - | 1,545,382 | 1.7902 | 0.00% |
| 1995-05-08 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.790 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.790 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-04 | 0 | 2.900 | 2.700 | - | - | - | 0 | 0 | - | 1.790 | 1.667 | - | - | - | 0 | - | 0.00% |
| 1995-05-03 | 0 | 2.900 | 2.700 | - | - | - | 0 | 0 | - | 1.790 | 1.667 | - | - | - | 0 | - | 0.00% |
| 1995-05-02 | 0 | 2.900 | 2.900 | - | 2.900 | 2.900 | 36,000 | 104,400 | 2.9000 | 1.790 | 1.790 | - | 1.790 | 1.790 | 58,316 | 1.7902 | -3.33% |
| 1995-05-01 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 1.852 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-28 | 0 | 3.000 | 2.750 | 3.000 | - | - | 0 | 0 | - | 1.852 | 1.698 | 1.852 | - | - | 0 | - | -1.64% |
| 1995-04-27 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 1.883 | - | 1.883 | - | - | 0 | - | 0.00% |
| 1995-04-26 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 1.883 | - | 1.883 | - | - | 0 | - | 0.00% |
| 1995-04-25 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.883 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-24 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.883 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-21 | 0 | 3.050 | - | 3.150 | - | - | 0 | 0 | - | 1.883 | - | 1.945 | - | - | 0 | - | 0.00% |
| 1995-04-20 | 0 | 3.050 | - | 3.150 | - | - | 0 | 0 | - | 1.883 | - | 1.945 | - | - | 0 | - | 0.00% |
| 1995-04-19 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.883 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-18 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.883 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-13 | 0 | 3.050 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.883 | 1.821 | 1.883 | - | - | 0 | - | 0.00% |
| 1995-04-12 | 0 | 3.050 | 2.850 | 3.100 | - | - | 0 | 0 | - | 1.883 | 1.759 | 1.914 | - | - | 0 | - | 0.00% |
| 1995-04-11 | 0 | 3.050 | - | - | 3.050 | 3.050 | 8,000 | 24,400 | 3.0500 | 1.883 | - | - | 1.883 | 1.883 | 12,959 | 1.8828 | -1.61% |
| 1995-04-10 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 1.914 | 1.883 | 1.914 | 1.914 | 1.914 | 16,199 | 1.9137 | 0.00% |
| 1995-04-07 | 0 | 3.100 | 3.000 | 3.100 | 3.100 | 3.125 | 474,000 | 1,470,400 | 3.1021 | 1.914 | 1.852 | 1.914 | 1.914 | 1.929 | 767,831 | 1.9150 | -0.80% |
| 1995-04-06 | 0 | 3.125 | 3.125 | 3.225 | - | - | 0 | 0 | - | 1.929 | 1.929 | 1.991 | - | - | 0 | - | 0.00% |
| 1995-04-04 | 0 | 3.125 | 3.125 | - | 3.125 | 3.125 | 10,000 | 31,250 | 3.1250 | 1.929 | 1.929 | - | 1.929 | 1.929 | 16,199 | 1.9291 | 0.00% |
| 1995-04-03 | 0 | 3.125 | 3.100 | - | - | - | 0 | 0 | - | 1.929 | 1.914 | - | - | - | 0 | - | 0.00% |
| 1995-03-31 | 0 | 3.125 | 3.125 | 3.200 | - | - | 50,000 | 150,000 | 3.0000 | 1.929 | 1.929 | 1.975 | - | - | 80,995 | 1.8520 | 0.00% |
| 1995-03-30 | 0 | 3.125 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.929 | 1.929 | 1.975 | - | - | 0 | - | 0.00% |
| 1995-03-29 | 0 | 3.125 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.929 | 1.929 | 1.975 | - | - | 0 | - | 0.81% |
| 1995-03-28 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.200 | 26,626 | 83,178 | 3.1239 | 1.914 | 1.914 | 1.975 | 1.914 | 1.975 | 43,131 | 1.9285 | -3.13% |
| 1995-03-27 | 0 | 3.200 | 3.100 | 3.200 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 1.975 | 1.914 | 1.975 | 1.975 | 1.975 | 48,597 | 1.9754 | 0.79% |
| 1995-03-24 | 0 | 3.175 | 3.075 | - | 3.075 | 3.175 | 12,000 | 37,900 | 3.1583 | 1.960 | 1.898 | - | 1.898 | 1.960 | 19,439 | 1.9497 | 4.96% |
| 1995-03-23 | 0 | 3.025 | 3.025 | - | 3.025 | 3.050 | 40,000 | 121,500 | 3.0375 | 1.867 | 1.867 | - | 1.867 | 1.883 | 64,796 | 1.8751 | -0.82% |
| 1995-03-22 | 0 | 3.050 | 3.050 | 3.150 | - | - | 0 | 0 | - | 1.883 | 1.883 | 1.945 | - | - | 0 | - | 0.00% |
| 1995-03-21 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.883 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-20 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.883 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.883 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-16 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.883 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-15 | 0 | 3.050 | 2.925 | - | 3.050 | 3.050 | 4,000 | 12,200 | 3.0500 | 1.883 | 1.806 | - | 1.883 | 1.883 | 6,480 | 1.8828 | 0.00% |
| 1995-03-14 | 0 | 3.050 | 2.850 | 3.050 | - | - | 0 | 0 | - | 1.883 | 1.759 | 1.883 | - | - | 0 | - | 0.00% |
| 1995-03-13 | 0 | 3.050 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.883 | 1.821 | 1.883 | - | - | 0 | - | -3.17% |
| 1995-03-10 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 1.945 | - | 1.945 | - | - | 0 | - | 0.00% |
| 1995-03-09 | 0 | 3.150 | - | 3.150 | 3.150 | 3.150 | 2,000 | 6,300 | 3.1500 | 1.945 | - | 1.945 | 1.945 | 1.945 | 3,240 | 1.9446 | 0.00% |
| 1995-03-08 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 1.945 | - | 1.945 | - | - | 0 | - | 0.00% |
| 1995-03-07 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 1.945 | - | 1.945 | - | - | 0 | - | 0.00% |
| 1995-03-06 | 0 | 3.150 | 2.850 | 3.250 | - | - | 0 | 0 | - | 1.945 | 1.759 | 2.006 | - | - | 0 | - | 0.00% |
| 1995-03-03 | 0 | 3.150 | - | 3.250 | - | - | 0 | 0 | - | 1.945 | - | 2.006 | - | - | 0 | - | 0.00% |
| 1995-03-02 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 1.945 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-01 | 0 | 3.150 | - | 3.250 | - | - | 0 | 0 | - | 1.945 | - | 2.006 | - | - | 0 | - | 0.00% |
| 1995-02-28 | 0 | 3.150 | 3.125 | 3.250 | 3.150 | 3.150 | 5,000 | 15,600 | 3.1200 | 1.945 | 1.929 | 2.006 | 1.945 | 1.945 | 8,099 | 1.9260 | 0.80% |
| 1995-02-27 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-24 | 0 | 3.125 | 3.125 | - | - | - | 0 | 0 | - | 1.929 | 1.929 | - | - | - | 0 | - | 3.31% |
| 1995-02-23 | 0 | 3.025 | 2.950 | 3.250 | 3.025 | 3.025 | 6,000 | 18,150 | 3.0250 | 1.867 | 1.821 | 2.006 | 1.867 | 1.867 | 9,719 | 1.8674 | -5.47% |
| 1995-02-22 | 0 | 3.200 | 3.075 | 3.250 | - | - | 0 | 0 | - | 1.975 | 1.898 | 2.006 | - | - | 0 | - | 0.00% |
| 1995-02-21 | 0 | 3.200 | 3.075 | 3.250 | - | - | 0 | 0 | - | 1.975 | 1.898 | 2.006 | - | - | 0 | - | 0.00% |
| 1995-02-20 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.975 | - | 1.975 | - | - | 0 | - | 0.00% |
| 1995-02-17 | 0 | 3.200 | 3.200 | - | - | - | 0 | 0 | - | 1.975 | 1.975 | - | - | - | 0 | - | 2.40% |
| 1995-02-16 | 0 | 3.125 | 3.025 | - | - | - | 0 | 0 | - | 1.929 | 1.867 | - | - | - | 0 | - | 0.00% |
| 1995-02-15 | 0 | 3.125 | 3.000 | - | - | - | 0 | 0 | - | 1.929 | 1.852 | - | - | - | 0 | - | 0.00% |
| 1995-02-14 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-13 | 0 | 3.125 | - | 3.250 | - | - | 0 | 0 | - | 1.929 | - | 2.006 | - | - | 0 | - | 0.00% |
| 1995-02-10 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-09 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-08 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-07 | 0 | 3.125 | - | 3.250 | - | - | 0 | 0 | - | 1.929 | - | 2.006 | - | - | 0 | - | 0.00% |
| 1995-02-06 | 0 | 3.125 | 3.200 | 3.225 | - | - | 0 | 0 | - | 1.929 | 1.975 | 1.991 | - | - | 0 | - | 0.00% |
| 1995-02-03 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-30 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-27 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-26 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-25 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-24 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-23 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-19 | 0 | 3.125 | 2.825 | 3.225 | - | - | 1,000 | 2,900 | 2.9000 | 1.929 | 1.744 | 1.991 | - | - | 1,620 | 1.7902 | 0.00% |
| 1995-01-18 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-17 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-16 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-12 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-11 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-10 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-09 | 0 | 3.125 | - | 3.125 | - | - | 0 | 0 | - | 1.929 | - | 1.929 | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 3.125 | - | 3.125 | - | - | 0 | 0 | - | 1.929 | - | 1.929 | - | - | 0 | - | 0.00% |
| 1995-01-05 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-04 | 0 | 3.125 | 3.125 | 3.150 | 3.025 | 3.025 | 6,000 | 18,150 | 3.0250 | 1.929 | 1.929 | 1.945 | 1.867 | 1.867 | 9,719 | 1.8674 | 0.00% |
| 1995-01-03 | 0 | 3.125 | - | - | - | - | 0 | 0 | - | 1.929 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-30 | 0 | 3.125 | - | - | 3.125 | 3.125 | 4,000 | 12,500 | 3.1250 | 1.929 | - | - | 1.929 | 1.929 | 6,480 | 1.9291 | 0.00% |
| 1994-12-29 | 0 | 3.125 | 3.025 | - | - | - | 0 | 0 | - | 1.929 | 1.867 | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 0 | 3.125 | 3.025 | - | - | - | 0 | 0 | - | 1.929 | 1.867 | - | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 3.125 | - | 3.125 | 3.125 | 3.125 | 4,000 | 12,500 | 3.1250 | 1.929 | - | 1.929 | 1.929 | 1.929 | 6,480 | 1.9291 | -2.34% |
| 1994-12-22 | 0 | 3.200 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.975 | 1.929 | 1.975 | - | - | 0 | - | 0.00% |
| 1994-12-21 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.975 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-20 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.975 | - | 1.975 | - | - | 0 | - | 0.00% |
| 1994-12-19 | 0 | 3.200 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.975 | 1.929 | 1.975 | - | - | 0 | - | 0.00% |
| 1994-12-16 | 0 | 3.200 | 3.125 | - | - | - | 0 | 0 | - | 1.975 | 1.929 | - | - | - | 0 | - | 0.00% |
| 1994-12-15 | 0 | 3.200 | - | 3.300 | - | - | 0 | 0 | - | 1.975 | - | 2.037 | - | - | 0 | - | 0.00% |
| 1994-12-14 | 0 | 3.200 | 3.125 | 3.300 | - | - | 0 | 0 | - | 1.975 | 1.929 | 2.037 | - | - | 0 | - | 0.00% |
| 1994-12-13 | 0 | 3.200 | 3.125 | - | - | - | 0 | 0 | - | 1.975 | 1.929 | - | - | - | 0 | - | 0.00% |
| 1994-12-12 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.975 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-09 | 0 | 3.200 | 3.200 | - | - | - | 0 | 0 | - | 1.975 | 1.975 | - | - | - | 0 | - | 2.40% |
| 1994-12-08 | 0 | 3.125 | 3.125 | - | 3.125 | 3.125 | 2,300 | 7,143 | 3.1057 | 1.929 | 1.929 | - | 1.929 | 1.929 | 3,726 | 1.9172 | -2.34% |
| 1994-12-07 | 0 | 3.200 | 3.200 | - | 3.125 | 3.200 | 32,000 | 102,250 | 3.1953 | 1.975 | 1.975 | - | 1.929 | 1.975 | 51,837 | 1.9725 | 0.00% |
| 1994-12-06 | 0 | 3.200 | 3.200 | - | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.975 | 1.975 | - | 1.975 | 1.975 | 16,199 | 1.9754 | -1.54% |
| 1994-12-05 | 0 | 3.250 | 3.200 | - | 3.250 | 3.250 | 60,000 | 195,000 | 3.2500 | 2.006 | 1.975 | - | 2.006 | 2.006 | 97,194 | 2.0063 | 0.00% |
| 1994-12-02 | 0 | 3.250 | 3.250 | - | 3.250 | 3.250 | 40,000 | 130,000 | 3.2500 | 2.006 | 2.006 | - | 2.006 | 2.006 | 64,796 | 2.0063 | 1.56% |
| 1994-12-01 | 0 | 3.200 | - | 3.300 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.975 | - | 2.037 | 1.975 | 1.975 | 16,199 | 1.9754 | -8.57% |
| 1994-11-30 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 2.161 | - | 2.161 | 2.161 | 2.161 | 16,199 | 2.1606 | -12.50% |
| 1994-11-29 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 2.469 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-28 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 2.469 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-25 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 2.469 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-24 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 2.469 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-23 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 2.469 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-22 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 2.469 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-21 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 2.469 | - | 2.469 | - | - | 0 | - | 0.00% |
| 1994-11-18 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 2.469 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-17 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 2.469 | - | 2.469 | - | - | 0 | - | 0.00% |
| 1994-11-16 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 2.469 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-15 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 2.469 | - | 2.469 | - | - | 0 | - | 0.00% |
| 1994-11-14 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 2.469 | - | 2.469 | - | - | 0 | - | -2.44% |
| 1994-11-11 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 2.531 | - | 2.531 | - | - | 0 | - | 0.00% |
| 1994-11-10 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 2.531 | - | 2.531 | - | - | 0 | - | 0.00% |
| 1994-11-09 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 2.531 | - | 2.531 | - | - | 0 | - | 0.00% |
| 1994-11-08 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 2.531 | - | 2.531 | - | - | 0 | - | -0.61% |
| 1994-11-07 | 0 | 4.125 | - | 4.125 | - | - | 0 | 0 | - | 2.546 | - | 2.546 | - | - | 0 | - | -0.60% |
| 1994-11-04 | 0 | 4.150 | - | 4.150 | - | - | 0 | 0 | - | 2.562 | - | 2.562 | - | - | 0 | - | 0.00% |
| 1994-11-03 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-02 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-01 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-31 | 0 | 4.150 | 4.050 | - | - | - | 0 | 0 | - | 2.562 | 2.500 | - | - | - | 0 | - | 0.00% |
| 1994-10-28 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-27 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-26 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-25 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-24 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-20 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-19 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-18 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-17 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-14 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.562 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-12 | 0 | 4.150 | 4.150 | 4.175 | 4.100 | 4.150 | 3,785,000 | 15,707,500 | 4.1499 | 2.562 | 2.562 | 2.577 | 2.531 | 2.562 | 6,131,311 | 2.5619 | 2.72% |
| 1994-10-11 | 0 | 4.040 | - | - | - | - | 0 | 0 | - | 2.494 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-10 | 0 | 4.040 | - | 4.100 | - | - | 0 | 0 | - | 2.494 | - | 2.531 | - | - | 0 | - | 0.00% |
| 1994-10-07 | 0 | 4.040 | - | 4.050 | - | - | 0 | 0 | - | 2.494 | - | 2.500 | - | - | 0 | - | 0.00% |
| 1994-10-06 | 0 | 4.040 | - | - | - | - | 0 | 0 | - | 2.494 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-05 | 0 | 4.040 | - | - | - | - | 0 | 0 | - | 2.494 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-04 | 0 | 4.040 | - | - | - | - | 0 | 0 | - | 2.494 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 4.040 | - | - | - | - | 0 | 0 | - | 2.494 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 4.040 | - | - | - | - | 0 | 0 | - | 2.494 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-29 | 0 | 4.040 | - | - | - | - | 0 | 0 | - | 2.494 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-28 | 0 | 4.040 | - | 4.040 | - | - | 0 | 0 | - | 2.494 | - | 2.494 | - | - | 0 | - | 0.00% |
| 1994-09-27 | 0 | 4.040 | - | 4.040 | 4.080 | 4.080 | 10,000 | 40,800 | 4.0800 | 2.494 | - | 2.494 | 2.519 | 2.519 | 16,199 | 2.5187 | -1.46% |
| 1994-09-26 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 2.531 | - | 2.531 | - | - | 0 | - | -0.44% |
| 1994-09-23 | 0 | 4.118 | - | 4.150 | - | - | 0 | 0 | - | 2.542 | - | 2.562 | - | - | 0 | - | -0.00% |
| 1994-09-22 | 0 | 4.150 | - | - | - | - | 0 | 0 | - | 2.542 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-20 | 0 | 4.150 | - | 4.150 | - | - | 0 | 0 | - | 2.542 | - | 2.542 | - | - | 0 | - | 0.00% |
| 1994-09-19 | 0 | 4.150 | - | 4.150 | - | - | 0 | 0 | - | 2.542 | - | 2.542 | - | - | 0 | - | -1.19% |
| 1994-09-16 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 2.573 | - | 2.573 | - | - | 0 | - | -0.71% |
| 1994-09-15 | 0 | 4.230 | - | 4.230 | - | - | 0 | 0 | - | 2.591 | - | 2.591 | - | - | 0 | - | 0.00% |
| 1994-09-14 | 0 | 4.230 | - | 4.230 | - | - | 0 | 0 | - | 2.591 | - | 2.591 | - | - | 0 | - | 0.00% |
| 1994-09-13 | 0 | 4.230 | - | 4.250 | - | - | 0 | 0 | - | 2.591 | - | 2.603 | - | - | 0 | - | 0.00% |
| 1994-09-12 | 0 | 4.230 | - | - | - | - | 0 | 0 | - | 2.591 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-09 | 0 | 4.230 | - | 4.250 | - | - | 0 | 0 | - | 2.591 | - | 2.603 | - | - | 0 | - | 0.00% |
| 1994-09-08 | 0 | 4.230 | - | 4.230 | - | - | 0 | 0 | - | 2.591 | - | 2.591 | - | - | 0 | - | 0.00% |
| 1994-09-07 | 0 | 4.230 | - | 4.250 | - | - | 0 | 0 | - | 2.591 | - | 2.603 | - | - | 0 | - | 0.00% |
| 1994-09-06 | 0 | 4.230 | - | 4.230 | - | - | 0 | 0 | - | 2.591 | - | 2.591 | - | - | 0 | - | -0.47% |
| 1994-09-05 | 0 | 4.250 | - | 4.250 | 4.260 | 4.260 | 5,000 | 21,240 | 4.2480 | 2.603 | - | 2.603 | 2.610 | 2.610 | 8,162 | 2.6022 | 1.19% |
| 1994-09-02 | 0 | 4.200 | 4.150 | 4.250 | 4.180 | 4.220 | 148,000 | 621,480 | 4.1992 | 2.573 | 2.542 | 2.603 | 2.561 | 2.585 | 241,608 | 2.5723 | 1.20% |
| 1994-09-01 | 0 | 4.150 | - | 4.180 | 4.150 | 4.180 | 51,000 | 212,130 | 4.1594 | 2.542 | - | 2.561 | 2.542 | 2.561 | 83,257 | 2.5479 | 0.00% |
| 1994-08-31 | 0 | 4.150 | - | 4.160 | 4.100 | 4.150 | 36,000 | 148,800 | 4.1333 | 2.542 | - | 2.548 | 2.512 | 2.542 | 58,769 | 2.5319 | 1.22% |
| 1994-08-30 | 0 | 4.100 | - | 4.100 | 4.050 | 4.100 | 32,000 | 130,000 | 4.0625 | 2.512 | - | 2.512 | 2.481 | 2.512 | 52,240 | 2.4885 | 1.49% |
| 1994-08-26 | 0 | 4.040 | - | 4.040 | - | - | 0 | 0 | - | 2.475 | - | 2.475 | - | - | 0 | - | -0.98% |
| 1994-08-25 | 0 | 4.080 | - | 4.100 | - | - | 0 | 0 | - | 2.499 | - | 2.512 | - | - | 0 | - | 0.00% |
| 1994-08-24 | 0 | 4.080 | - | 4.120 | 4.040 | 4.080 | 44,000 | 178,560 | 4.0582 | 2.499 | - | 2.524 | 2.475 | 2.499 | 71,829 | 2.4859 | 1.49% |
| 1994-08-23 | 0 | 4.020 | - | 4.060 | 4.020 | 4.020 | 28,000 | 112,560 | 4.0200 | 2.463 | - | 2.487 | 2.463 | 2.463 | 45,710 | 2.4625 | 0.00% |
| 1994-08-22 | 0 | 4.020 | - | 4.020 | 4.020 | 4.020 | 2,000 | 8,040 | 4.0200 | 2.463 | - | 2.463 | 2.463 | 2.463 | 3,265 | 2.4625 | 0.50% |
| 1994-08-19 | 0 | 4.000 | - | 4.000 | 3.920 | 4.000 | 34,000 | 134,880 | 3.9671 | 2.450 | - | 2.450 | 2.401 | 2.450 | 55,504 | 2.4301 | 3.09% |
| 1994-08-18 | 0 | 3.880 | - | 3.910 | - | - | 0 | 0 | - | 2.377 | - | 2.395 | - | - | 0 | - | 0.00% |
| 1994-08-17 | 0 | 3.880 | - | 3.880 | - | - | 1,000 | 3,650 | 3.6500 | 2.377 | - | 2.377 | - | - | 1,632 | 2.2359 | 0.00% |
| 1994-08-16 | 0 | 3.880 | - | 3.920 | - | - | 0 | 0 | - | 2.377 | - | 2.401 | - | - | 0 | - | 0.00% |
| 1994-08-15 | 0 | 3.880 | 3.800 | 3.900 | 3.830 | 3.880 | 40,000 | 153,700 | 3.8425 | 2.377 | 2.328 | 2.389 | 2.346 | 2.377 | 65,299 | 2.3538 | 1.31% |
| 1994-08-12 | 0 | 3.830 | 3.800 | 3.870 | 3.790 | 3.830 | 58,000 | 220,480 | 3.8014 | 2.346 | 2.328 | 2.371 | 2.322 | 2.346 | 94,684 | 2.3286 | 2.13% |
| 1994-08-11 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 2.297 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-10 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 2.297 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-09 | 0 | 3.750 | - | 3.790 | - | - | 0 | 0 | - | 2.297 | - | 2.322 | - | - | 0 | - | 0.00% |
| 1994-08-08 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 2.297 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-05 | 0 | 3.750 | 3.670 | - | 3.750 | 3.750 | 4,000 | 15,000 | 3.7500 | 2.297 | 2.248 | - | 2.297 | 2.297 | 6,530 | 2.2971 | 2.18% |
| 1994-08-04 | 0 | 3.670 | 3.670 | - | - | - | 0 | 0 | - | 2.248 | 2.248 | - | - | - | 0 | - | 0.55% |
| 1994-08-03 | 0 | 3.650 | 3.630 | - | 3.630 | 3.650 | 288,000 | 1,050,120 | 3.6463 | 2.236 | 2.224 | - | 2.224 | 2.236 | 470,156 | 2.2336 | 1.39% |
| 1994-08-02 | 0 | 3.600 | 3.600 | - | 3.600 | 3.600 | 5,000 | 17,850 | 3.5700 | 2.205 | 2.205 | - | 2.205 | 2.205 | 8,162 | 2.1868 | 0.00% |
| 1994-08-01 | 0 | 3.600 | - | 3.640 | - | - | 0 | 0 | - | 2.205 | - | 2.230 | - | - | 0 | - | 0.00% |
| 1994-07-29 | 0 | 3.600 | - | 3.650 | 3.600 | 3.650 | 18,000 | 65,000 | 3.6111 | 2.205 | - | 2.236 | 2.205 | 2.236 | 29,385 | 2.2120 | -1.10% |
| 1994-07-28 | 0 | 3.640 | - | 3.650 | - | - | 0 | 0 | - | 2.230 | - | 2.236 | - | - | 0 | - | 0.00% |
| 1994-07-27 | 0 | 3.640 | - | 3.640 | 3.640 | 3.640 | 11,000 | 39,875 | 3.6250 | 2.230 | - | 2.230 | 2.230 | 2.230 | 17,957 | 2.2205 | 0.55% |
| 1994-07-26 | 0 | 3.620 | 3.600 | 3.640 | 3.600 | 3.620 | 50,000 | 180,080 | 3.6016 | 2.217 | 2.205 | 2.230 | 2.205 | 2.217 | 81,624 | 2.2062 | 0.56% |
| 1994-07-25 | 0 | 3.600 | 3.500 | 3.600 | - | - | 825 | 2,805 | 3.4000 | 2.205 | 2.144 | 2.205 | - | - | 1,347 | 2.0827 | 0.00% |
| 1994-07-22 | 0 | 3.600 | - | - | 3.600 | 3.600 | 6,000 | 21,600 | 3.6000 | 2.205 | - | - | 2.205 | 2.205 | 9,795 | 2.2052 | 0.00% |
| 1994-07-21 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 2.205 | - | 2.205 | - | - | 0 | - | 0.00% |
| 1994-07-20 | 0 | 3.600 | 3.600 | - | 3.600 | 3.600 | 92,000 | 331,200 | 3.6000 | 2.205 | 2.205 | - | 2.205 | 2.205 | 150,189 | 2.2052 | 1.12% |
| 1994-07-19 | 0 | 3.560 | 3.560 | 3.600 | 3.560 | 3.560 | 4,000 | 14,240 | 3.5600 | 2.181 | 2.181 | 2.205 | 2.181 | 2.181 | 6,530 | 2.1807 | -1.66% |
| 1994-07-18 | 0 | 3.620 | 3.610 | 3.650 | 3.620 | 3.620 | 2,000 | 7,240 | 3.6200 | 2.217 | 2.211 | 2.236 | 2.217 | 2.217 | 3,265 | 2.2175 | -0.82% |
| 1994-07-15 | 0 | 3.650 | - | 3.650 | 3.600 | 3.650 | 56,000 | 203,500 | 3.6339 | 2.236 | - | 2.236 | 2.205 | 2.236 | 91,419 | 2.2260 | 1.39% |
| 1994-07-14 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.650 | 110,000 | 397,400 | 3.6127 | 2.205 | 2.205 | 2.236 | 2.205 | 2.236 | 179,573 | 2.2130 | 0.00% |
| 1994-07-13 | 0 | 3.600 | 3.600 | 3.690 | 3.600 | 3.600 | 22,000 | 79,200 | 3.6000 | 2.205 | 2.205 | 2.260 | 2.205 | 2.205 | 35,915 | 2.2052 | -2.44% |
| 1994-07-12 | 0 | 3.690 | - | 3.690 | 3.650 | 3.700 | 26,000 | 95,480 | 3.6723 | 2.260 | - | 2.260 | 2.236 | 2.266 | 42,445 | 2.2495 | 2.50% |
| 1994-07-11 | 0 | 3.600 | 3.600 | 3.640 | 3.540 | 3.600 | 190,000 | 681,200 | 3.5853 | 2.205 | 2.205 | 2.230 | 2.168 | 2.205 | 310,172 | 2.1962 | 2.86% |
| 1994-07-08 | 0 | 3.500 | 3.500 | - | - | - | 0 | 0 | - | 2.144 | 2.144 | - | - | - | 0 | - | 0.00% |
| 1994-07-07 | 0 | 3.500 | 3.500 | 3.580 | - | - | 0 | 0 | - | 2.144 | 2.144 | 2.193 | - | - | 0 | - | 0.00% |
| 1994-07-06 | 0 | 3.500 | 3.500 | - | - | - | 0 | 0 | - | 2.144 | 2.144 | - | - | - | 0 | - | 0.00% |
| 1994-07-05 | 0 | 3.500 | 3.500 | - | 3.500 | 3.500 | 140,000 | 490,000 | 3.5000 | 2.144 | 2.144 | - | 2.144 | 2.144 | 228,548 | 2.1440 | -0.85% |
| 1994-07-04 | 0 | 3.530 | 3.530 | - | 3.500 | 3.530 | 60,000 | 211,680 | 3.5280 | 2.162 | 2.162 | - | 2.144 | 2.162 | 97,949 | 2.1611 | 1.58% |
| 1994-07-01 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 2.129 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-30 | 0 | 3.475 | - | 3.500 | - | - | 0 | 0 | - | 2.129 | - | 2.144 | - | - | 0 | - | 0.00% |
| 1994-06-29 | 0 | 3.475 | - | 3.475 | - | - | 0 | 0 | - | 2.129 | - | 2.129 | - | - | 0 | - | 0.00% |
| 1994-06-28 | 0 | 3.475 | 3.375 | - | - | - | 0 | 0 | - | 2.129 | 2.067 | - | - | - | 0 | - | 0.00% |
| 1994-06-27 | 0 | 3.475 | 3.475 | 3.575 | 3.425 | 3.500 | 274,000 | 951,050 | 3.4710 | 2.129 | 2.129 | 2.190 | 2.098 | 2.144 | 447,301 | 2.1262 | -0.71% |
| 1994-06-24 | 0 | 3.500 | 3.400 | 3.550 | - | - | 0 | 0 | - | 2.144 | 2.083 | 2.175 | - | - | 0 | - | 0.00% |
| 1994-06-23 | 0 | 3.500 | 3.400 | 3.550 | 3.500 | 3.500 | 70,000 | 245,000 | 3.5000 | 2.144 | 2.083 | 2.175 | 2.144 | 2.144 | 114,274 | 2.1440 | 0.00% |
| 1994-06-22 | 0 | 3.500 | 3.400 | 3.500 | - | - | 0 | 0 | - | 2.144 | 2.083 | 2.144 | - | - | 0 | - | 0.00% |
| 1994-06-21 | 0 | 3.500 | 3.475 | 3.500 | - | - | 0 | 0 | - | 2.144 | 2.129 | 2.144 | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 3.500 | 3.450 | 3.525 | 3.500 | 3.500 | 218,000 | 763,000 | 3.5000 | 2.144 | 2.113 | 2.159 | 2.144 | 2.144 | 355,882 | 2.1440 | 0.00% |
| 1994-06-17 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 2.144 | 2.113 | 2.144 | 2.144 | 2.144 | 16,325 | 2.1440 | 0.00% |
| 1994-06-16 | 0 | 3.500 | 3.400 | 3.550 | - | - | 0 | 0 | - | 2.144 | 2.083 | 2.175 | - | - | 0 | - | 0.00% |
| 1994-06-15 | 0 | 3.500 | 3.425 | 3.550 | - | - | 0 | 0 | - | 2.144 | 2.098 | 2.175 | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 180,000 | 630,000 | 3.5000 | 2.144 | 2.144 | 2.175 | 2.144 | 2.144 | 293,847 | 2.1440 | 1.45% |
| 1994-06-09 | 0 | 3.450 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.113 | 2.021 | 2.113 | - | - | 0 | - | -1.43% |
| 1994-06-08 | 0 | 3.500 | - | 3.550 | 3.500 | 3.550 | 106,000 | 371,100 | 3.5009 | 2.144 | - | 2.175 | 2.144 | 2.175 | 173,043 | 2.1445 | 2.19% |
| 1994-06-07 | 0 | 3.425 | - | - | - | - | 0 | 0 | - | 2.098 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-06 | 0 | 3.425 | 3.325 | 3.500 | - | - | 0 | 0 | - | 2.098 | 2.037 | 2.144 | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 3.425 | 3.375 | 3.500 | - | - | 0 | 0 | - | 2.098 | 2.067 | 2.144 | - | - | 0 | - | 0.00% |
| 1994-06-02 | 0 | 3.425 | 3.400 | 3.525 | 3.425 | 3.450 | 32,000 | 109,900 | 3.4344 | 2.098 | 2.083 | 2.159 | 2.098 | 2.113 | 52,240 | 2.1038 | 0.74% |
| 1994-06-01 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.450 | 116,000 | 395,050 | 3.4056 | 2.083 | 2.083 | 2.098 | 2.083 | 2.113 | 189,368 | 2.0861 | 3.03% |
| 1994-05-31 | 0 | 3.300 | 3.200 | 3.300 | - | - | 1,000 | 3,050 | 3.0500 | 2.021 | 1.960 | 2.021 | - | - | 1,632 | 1.8683 | 0.00% |
| 1994-05-30 | 0 | 3.300 | 3.250 | 3.300 | - | - | 0 | 0 | - | 2.021 | 1.991 | 2.021 | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 3.300 | 3.225 | 3.300 | - | - | 0 | 0 | - | 2.021 | 1.976 | 2.021 | - | - | 0 | - | 0.00% |
| 1994-05-26 | 0 | 3.300 | 3.225 | 3.350 | - | - | 0 | 0 | - | 2.021 | 1.976 | 2.052 | - | - | 0 | - | 0.00% |
| 1994-05-25 | 0 | 3.300 | 3.275 | 3.325 | - | - | 1,000 | 3,100 | 3.1000 | 2.021 | 2.006 | 2.037 | - | - | 1,632 | 1.8989 | 0.00% |
| 1994-05-24 | 0 | 3.300 | 3.200 | 3.325 | - | - | 0 | 0 | - | 2.021 | 1.960 | 2.037 | - | - | 0 | - | 0.00% |
| 1994-05-23 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 2.021 | 1.960 | - | - | - | 0 | - | 0.00% |
| 1994-05-20 | 0 | 3.300 | 3.200 | 3.450 | 3.300 | 3.300 | 50,000 | 165,000 | 3.3000 | 2.021 | 1.960 | 2.113 | 2.021 | 2.021 | 81,624 | 2.0215 | 3.12% |
| 1994-05-19 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 1.960 | 1.960 | 1.991 | 1.960 | 1.960 | 48,975 | 1.9602 | 2.40% |
| 1994-05-18 | 0 | 3.125 | 3.100 | 3.400 | 3.125 | 3.275 | 70,000 | 227,000 | 3.2429 | 1.914 | 1.899 | 2.083 | 1.914 | 2.006 | 114,274 | 1.9865 | -4.52% |
| 1994-05-17 | 0 | 3.273 | - | 3.400 | - | - | 0 | 0 | - | 2.005 | - | 2.083 | - | - | 0 | - | 0.00% |
| 1994-05-16 | 0 | 3.273 | - | 3.400 | - | - | 0 | 0 | - | 2.005 | - | 2.083 | - | - | 0 | - | 0.00% |
| 1994-05-13 | 0 | 3.273 | - | 3.400 | - | - | 0 | 0 | - | 2.005 | - | 2.083 | - | - | 0 | - | -0.00% |
| 1994-05-12 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.005 | - | 2.005 | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.005 | - | 2.005 | - | - | 0 | - | 0.00% |
| 1994-05-10 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.005 | - | 2.005 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 3.400 | - | 3.400 | - | - | 1,000 | 3,200 | 3.2000 | 2.005 | - | 2.005 | - | - | 1,696 | 1.8870 | 0.00% |
| 1994-05-06 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.005 | - | 2.005 | - | - | 0 | - | 0.00% |
| 1994-05-05 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-05-04 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-05-03 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-05-02 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.005 | - | 2.005 | - | - | 0 | - | 0.00% |
| 1994-04-28 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-27 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-26 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 2.005 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-25 | 0 | 3.400 | - | - | - | - | 1,000 | 3,400 | 3.4000 | 2.005 | - | - | - | - | 1,696 | 2.0049 | 0.00% |
| 1994-04-22 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 2.005 | - | 2.005 | - | - | 0 | - | 0.00% |
| 1994-04-21 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 2.005 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-20 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-18 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-15 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 3.400 | 3.250 | 3.450 | - | - | 0 | 0 | - | 2.005 | 1.916 | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-12 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 2.005 | - | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-11 | 0 | 3.400 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.005 | 1.946 | 2.034 | - | - | 0 | - | 0.00% |
| 1994-04-08 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 2.005 | - | 2.005 | 2.005 | 2.005 | 16,958 | 2.0049 | 0.00% |
| 1994-04-07 | 0 | 3.400 | - | 3.400 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 2.005 | - | 2.005 | 2.034 | 2.034 | 33,917 | 2.0344 | -2.16% |
| 1994-04-06 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 2.049 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 3.475 | - | 3.475 | - | - | 0 | 0 | - | 2.049 | - | 2.049 | - | - | 0 | - | -0.71% |
| 1994-03-30 | 0 | 3.500 | 3.400 | 3.500 | 3.400 | 3.500 | 12,000 | 41,300 | 3.4417 | 2.064 | 2.005 | 2.064 | 2.005 | 2.064 | 20,350 | 2.0295 | 0.00% |
| 1994-03-29 | 0 | 3.500 | 3.400 | 3.500 | - | - | 0 | 0 | - | 2.064 | 2.005 | 2.064 | - | - | 0 | - | 0.00% |
| 1994-03-28 | 0 | 3.500 | - | 3.525 | - | - | 0 | 0 | - | 2.064 | - | 2.079 | - | - | 0 | - | 0.00% |
| 1994-03-25 | 0 | 3.500 | 3.400 | 3.525 | 3.500 | 3.500 | 100,000 | 350,000 | 3.5000 | 2.064 | 2.005 | 2.079 | 2.064 | 2.064 | 169,583 | 2.0639 | 0.00% |
| 1994-03-24 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 2.064 | - | 2.064 | - | - | 0 | - | 0.00% |
| 1994-03-23 | 0 | 3.500 | - | 3.600 | 3.500 | 3.550 | 100,000 | 352,500 | 3.5250 | 2.064 | - | 2.123 | 2.064 | 2.093 | 169,583 | 2.0786 | 0.00% |
| 1994-03-22 | 0 | 3.500 | 3.400 | 3.500 | - | - | 1,000 | 3,250 | 3.2500 | 2.064 | 2.005 | 2.064 | - | - | 1,696 | 1.9165 | 0.00% |
| 1994-03-21 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 2.064 | 2.005 | 2.064 | 2.064 | 2.064 | 10,175 | 2.0639 | 0.00% |
| 1994-03-18 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 98,000 | 343,000 | 3.5000 | 2.064 | 2.064 | 2.123 | 2.064 | 2.064 | 166,191 | 2.0639 | 0.00% |
| 1994-03-17 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 2.064 | 2.064 | 2.123 | 2.064 | 2.064 | 16,958 | 2.0639 | -0.71% |
| 1994-03-16 | 0 | 3.525 | 3.500 | 3.600 | 3.525 | 3.550 | 14,000 | 49,450 | 3.5321 | 2.079 | 2.064 | 2.123 | 2.079 | 2.093 | 23,742 | 2.0828 | 0.71% |
| 1994-03-15 | 0 | 3.500 | 3.500 | - | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 2.064 | 2.064 | - | 2.064 | 2.064 | 10,175 | 2.0639 | 0.00% |
| 1994-03-14 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 2.064 | 2.064 | 2.123 | 2.064 | 2.064 | 10,175 | 2.0639 | -0.71% |
| 1994-03-11 | 0 | 3.525 | 3.500 | 3.600 | - | - | 0 | 0 | - | 2.079 | 2.064 | 2.123 | - | - | 0 | - | 0.00% |
| 1994-03-10 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.500 | 50,000 | 175,000 | 3.5000 | 2.079 | 2.079 | 2.093 | 2.064 | 2.064 | 84,791 | 2.0639 | -0.70% |
| 1994-03-09 | 0 | 3.550 | - | 3.600 | - | - | 0 | 0 | - | 2.093 | - | 2.123 | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 3.550 | 3.500 | - | 3.550 | 3.550 | 240,000 | 852,000 | 3.5500 | 2.093 | 2.064 | - | 2.093 | 2.093 | 406,999 | 2.0934 | 0.00% |
| 1994-03-07 | 0 | 3.550 | 3.550 | - | 3.550 | 3.550 | 2,000 | 7,100 | 3.5500 | 2.093 | 2.093 | - | 2.093 | 2.093 | 3,392 | 2.0934 | 0.00% |
| 1994-03-04 | 0 | 3.550 | 3.550 | - | 3.550 | 3.600 | 12,000 | 42,900 | 3.5750 | 2.093 | 2.093 | - | 2.093 | 2.123 | 20,350 | 2.1081 | 0.00% |
| 1994-03-03 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 2.093 | 2.093 | 2.123 | 2.093 | 2.093 | 16,958 | 2.0934 | -0.70% |
| 1994-03-02 | 0 | 3.575 | 3.550 | - | - | - | 0 | 0 | - | 2.108 | 2.093 | - | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 3.575 | 3.550 | 3.575 | 3.550 | 3.650 | 1,082,000 | 3,935,350 | 3.6371 | 2.108 | 2.093 | 2.108 | 2.093 | 2.152 | 1,834,887 | 2.1447 | 2.14% |
| 1994-02-28 | 0 | 3.500 | 3.500 | 3.600 | - | - | 0 | 0 | - | 2.064 | 2.064 | 2.123 | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 30,000 | 105,000 | 3.5000 | 2.064 | 2.064 | 2.123 | 2.064 | 2.064 | 50,875 | 2.0639 | 0.00% |
| 1994-02-24 | 0 | 3.500 | 3.500 | - | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 2.064 | 2.064 | - | 2.064 | 2.064 | 16,958 | 2.0639 | 0.00% |
| 1994-02-23 | 0 | 3.500 | 3.500 | - | 3.500 | 3.500 | 8,000 | 28,000 | 3.5000 | 2.064 | 2.064 | - | 2.064 | 2.064 | 13,567 | 2.0639 | -0.71% |
| 1994-02-22 | 0 | 3.525 | 3.525 | 3.600 | - | - | 0 | 0 | - | 2.079 | 2.079 | 2.123 | - | - | 0 | - | 0.00% |
| 1994-02-21 | 0 | 3.525 | 3.500 | - | 3.500 | 3.525 | 130,000 | 455,750 | 3.5058 | 2.079 | 2.064 | - | 2.064 | 2.079 | 220,458 | 2.0673 | 0.71% |
| 1994-02-18 | 0 | 3.500 | 3.500 | 3.600 | - | - | 0 | 0 | - | 2.064 | 2.064 | 2.123 | - | - | 0 | - | 0.00% |
| 1994-02-17 | 0 | 3.500 | 3.500 | 3.600 | - | - | 0 | 0 | - | 2.064 | 2.064 | 2.123 | - | - | 0 | - | 0.00% |
| 1994-02-16 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 101,000 | 353,350 | 3.4985 | 2.064 | 2.064 | 2.093 | 2.064 | 2.064 | 171,279 | 2.0630 | 0.00% |
| 1994-02-15 | 0 | 3.500 | 3.500 | 3.650 | 3.500 | 3.500 | 50,000 | 175,000 | 3.5000 | 2.064 | 2.064 | 2.152 | 2.064 | 2.064 | 84,791 | 2.0639 | 0.00% |
| 1994-02-14 | 0 | 3.500 | 3.500 | 3.650 | 3.500 | 3.500 | 50,000 | 175,000 | 3.5000 | 2.064 | 2.064 | 2.152 | 2.064 | 2.064 | 84,791 | 2.0639 | -1.41% |
| 1994-02-09 | 0 | 3.550 | 3.500 | 3.650 | 3.550 | 3.550 | 4,000 | 14,200 | 3.5500 | 2.093 | 2.064 | 2.152 | 2.093 | 2.093 | 6,783 | 2.0934 | -2.74% |
| 1994-02-08 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 2.152 | - | 2.152 | - | - | 0 | - | 0.00% |
| 1994-02-07 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 2.152 | - | 2.152 | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 20,000 | 73,000 | 3.6500 | 2.152 | 2.152 | 2.182 | 2.152 | 2.152 | 33,917 | 2.1523 | -1.35% |
| 1994-02-03 | 0 | 3.700 | - | 3.750 | - | - | 0 | 0 | - | 2.182 | - | 2.211 | - | - | 0 | - | 0.00% |
| 1994-02-02 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 2.182 | - | 2.182 | - | - | 0 | - | 0.00% |
| 1994-02-01 | 0 | 3.700 | - | 3.700 | 3.650 | 3.700 | 8,000 | 29,400 | 3.6750 | 2.182 | - | 2.182 | 2.152 | 2.182 | 13,567 | 2.1671 | 2.78% |
| 1994-01-31 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 2.123 | 2.123 | 2.152 | 2.123 | 2.123 | 6,783 | 2.1229 | -1.37% |
| 1994-01-28 | 0 | 3.650 | - | 3.725 | - | - | 0 | 0 | - | 2.152 | - | 2.197 | - | - | 0 | - | 0.00% |
| 1994-01-27 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 20,000 | 73,000 | 3.6500 | 2.152 | 2.152 | 2.182 | 2.152 | 2.152 | 33,917 | 2.1523 | -1.35% |
| 1994-01-26 | 0 | 3.700 | - | 3.775 | - | - | 0 | 0 | - | 2.182 | - | 2.226 | - | - | 0 | - | 0.00% |
| 1994-01-25 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 2.182 | 2.123 | 2.182 | - | - | 0 | - | 0.00% |
| 1994-01-24 | 0 | 3.700 | 3.650 | 3.750 | - | - | 0 | 0 | - | 2.182 | 2.152 | 2.211 | - | - | 0 | - | 0.00% |
| 1994-01-21 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 2.182 | 2.123 | 2.182 | - | - | 0 | - | 0.00% |
| 1994-01-20 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.700 | 56,000 | 207,200 | 3.7000 | 2.182 | 2.182 | 2.241 | 2.182 | 2.182 | 94,966 | 2.1818 | 0.00% |
| 1994-01-19 | 0 | 3.700 | - | 3.700 | 3.700 | 3.700 | 350,000 | 1,295,000 | 3.7000 | 2.182 | - | 2.182 | 2.182 | 2.182 | 593,540 | 2.1818 | 0.00% |
| 1994-01-18 | 0 | 3.700 | 3.650 | 3.725 | 3.700 | 3.700 | 60,000 | 222,000 | 3.7000 | 2.182 | 2.152 | 2.197 | 2.182 | 2.182 | 101,750 | 2.1818 | 0.00% |
| 1994-01-17 | 0 | 3.700 | 3.650 | 3.750 | - | - | 0 | 0 | - | 2.182 | 2.152 | 2.211 | - | - | 0 | - | 0.00% |
| 1994-01-14 | 0 | 3.700 | 3.650 | 3.800 | 3.700 | 3.700 | 154,000 | 569,800 | 3.7000 | 2.182 | 2.152 | 2.241 | 2.182 | 2.182 | 261,158 | 2.1818 | 1.37% |
| 1994-01-13 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.700 | 414,000 | 1,516,600 | 3.6633 | 2.152 | 2.152 | 2.182 | 2.152 | 2.182 | 702,073 | 2.1602 | -1.35% |
| 1994-01-12 | 0 | 3.700 | 3.650 | 3.700 | 3.700 | 3.700 | 534,000 | 1,975,800 | 3.7000 | 2.182 | 2.152 | 2.182 | 2.182 | 2.182 | 905,573 | 2.1818 | 0.00% |
| 1994-01-11 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 56,000 | 207,200 | 3.7000 | 2.182 | 2.182 | 2.211 | 2.182 | 2.182 | 94,966 | 2.1818 | 0.00% |
| 1994-01-10 | 0 | 3.700 | 3.700 | 3.800 | 3.675 | 3.800 | 60,000 | 226,750 | 3.7792 | 2.182 | 2.182 | 2.241 | 2.167 | 2.241 | 101,750 | 2.2285 | 0.00% |
| 1994-01-07 | 0 | 3.700 | 3.700 | 3.750 | 3.650 | 3.700 | 750,800 | 2,770,760 | 3.6904 | 2.182 | 2.182 | 2.211 | 2.152 | 2.182 | 1,273,229 | 2.1762 | 0.00% |
| 1994-01-06 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.800 | 1,788,000 | 6,654,850 | 3.7220 | 2.182 | 2.152 | 2.182 | 2.152 | 2.241 | 3,032,143 | 2.1948 | -1.33% |
| 1994-01-05 | 0 | 3.750 | 3.700 | - | 3.700 | 3.750 | 846,000 | 3,170,200 | 3.7473 | 2.211 | 2.182 | - | 2.182 | 2.211 | 1,434,672 | 2.2097 | 0.67% |
| 1994-01-04 | 0 | 3.725 | 3.725 | 3.750 | 3.700 | 3.900 | 146,000 | 550,350 | 3.7695 | 2.197 | 2.197 | 2.211 | 2.182 | 2.300 | 247,591 | 2.2228 | -0.67% |
| 1994-01-03 | 0 | 3.750 | 3.725 | 3.750 | 3.700 | 3.775 | 651,000 | 2,442,550 | 3.7520 | 2.211 | 2.197 | 2.211 | 2.182 | 2.226 | 1,103,985 | 2.2125 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy