EU YAN SANG (HONG KONG) LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00483  1992-08-19  1996-12-24  1996-12-27
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
1996-12-24 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-23 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-20 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-19 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-18 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-17 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-16 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-13 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-12 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-11 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-10 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-09 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-06 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-05 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-04 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-03 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-12-02 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-29 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-28 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-27 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-26 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-25 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-22 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-21 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-20 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-19 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-18 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-15 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-14 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-13 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-12 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-11 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-08 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-07 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-06 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-05 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-04 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-11-01 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-10-31 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-10-30 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-10-29 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-10-28 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-10-25 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-10-24 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-10-23 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-10-22 1 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1996-10-18 0 1.220 1.220 - 1.220 1.220 14,000 17,080 1.2200 1.220 1.220 - 1.220 1.220 14,000 1.2200 0.00%
1996-10-17 0 1.220 1.220 - - - 0 0 - 1.220 1.220 - - - 0 - 0.00%
1996-10-16 0 1.220 1.220 - 1.220 1.220 2,000 2,440 1.2200 1.220 1.220 - 1.220 1.220 2,000 1.2200 -0.81%
1996-10-15 0 1.230 1.220 - - - 0 0 - 1.230 1.220 - - - 0 - 0.00%
1996-10-14 0 1.230 1.210 - - - 0 0 - 1.230 1.210 - - - 0 - 0.00%
1996-10-11 0 1.230 1.230 1.250 1.230 1.230 6,000 7,380 1.2300 1.230 1.230 1.250 1.230 1.230 6,000 1.2300 0.82%
1996-10-10 0 1.220 1.220 - 1.220 1.220 2,000 2,440 1.2200 1.220 1.220 - 1.220 1.220 2,000 1.2200 -0.81%
1996-10-09 0 1.230 1.210 - 1.230 1.230 10,000 12,300 1.2300 1.230 1.210 - 1.230 1.230 10,000 1.2300 0.82%
1996-10-08 0 1.220 1.220 1.240 1.220 1.220 4,000 4,880 1.2200 1.220 1.220 1.240 1.220 1.220 4,000 1.2200 -0.81%
1996-10-07 0 1.230 1.220 - 1.230 1.230 4,000 4,920 1.2300 1.230 1.220 - 1.230 1.230 4,000 1.2300 0.00%
1996-10-04 0 1.230 1.220 - 1.210 1.230 52,000 63,920 1.2292 1.230 1.220 - 1.210 1.230 52,000 1.2292 0.00%
1996-10-03 0 1.230 1.220 - - - 0 0 - 1.230 1.220 - - - 0 - 0.00%
1996-10-02 0 1.230 1.220 - 1.230 1.230 80,000 98,400 1.2300 1.230 1.220 - 1.230 1.230 80,000 1.2300 0.82%
1996-10-01 0 1.220 1.210 - - - 0 0 - 1.220 1.210 - - - 0 - 0.00%
1996-09-30 0 1.220 1.220 1.240 1.220 1.220 20,000 24,400 1.2200 1.220 1.220 1.240 1.220 1.220 20,000 1.2200 -0.81%
1996-09-27 0 1.230 1.230 1.250 - - 0 0 - 1.230 1.230 1.250 - - 0 - 0.00%
1996-09-26 0 1.230 1.220 1.250 - - 0 0 - 1.230 1.220 1.250 - - 0 - 0.00%
1996-09-25 0 1.230 1.220 1.250 1.220 1.230 26,000 31,960 1.2292 1.230 1.220 1.250 1.220 1.230 26,000 1.2292 0.00%
1996-09-24 0 1.230 1.220 - - - 0 0 - 1.230 1.220 - - - 0 - 0.00%
1996-09-23 0 1.230 1.220 1.250 - - 0 0 - 1.230 1.220 1.250 - - 0 - 0.00%
1996-09-20 0 1.230 1.220 - 1.220 1.230 114,000 140,180 1.2296 1.230 1.220 - 1.220 1.230 114,000 1.2296 0.82%
1996-09-19 0 1.220 1.220 1.230 1.220 1.220 88,000 107,360 1.2200 1.220 1.220 1.230 1.220 1.220 88,000 1.2200 0.00%
1996-09-18 0 1.220 1.210 1.230 - - 0 0 - 1.220 1.210 1.230 - - 0 - 0.00%
1996-09-17 0 1.220 1.220 1.230 - - 0 0 - 1.220 1.220 1.230 - - 0 - 0.00%
1996-09-16 0 1.220 1.220 1.240 - - 0 0 - 1.220 1.220 1.240 - - 0 - 0.00%
1996-09-13 0 1.220 1.220 1.230 - - 0 0 - 1.220 1.220 1.230 - - 0 - 0.00%
1996-09-12 0 1.220 1.220 - - - 0 0 - 1.220 1.220 - - - 0 - 0.00%
1996-09-11 0 1.220 1.220 1.240 - - 0 0 - 1.220 1.220 1.240 - - 0 - 0.00%
1996-09-10 0 1.220 1.220 1.240 - - 0 0 - 1.220 1.220 1.240 - - 0 - 0.00%
1996-09-09 0 1.220 1.220 - - - 0 0 - 1.220 1.220 - - - 0 - 0.00%
1996-09-06 0 1.220 1.220 1.240 - - 0 0 - 1.220 1.220 1.240 - - 0 - 0.00%
1996-09-05 0 1.220 1.220 1.250 - - 0 0 - 1.220 1.220 1.250 - - 0 - 1.67%
1996-09-04 0 1.200 1.200 1.250 1.200 1.230 202,000 248,400 1.2297 1.200 1.200 1.250 1.200 1.230 202,000 1.2297 -2.44%
1996-09-03 0 1.230 1.200 - - - 0 0 - 1.230 1.200 - - - 0 - 0.00%
1996-09-02 0 1.240 1.240 1.250 1.240 1.240 230,000 285,200 1.2400 1.230 1.230 1.240 1.230 1.230 231,870 1.2300 0.00%
1996-08-30 0 1.240 1.240 - 1.240 1.240 576,000 714,240 1.2400 1.230 1.230 - 1.230 1.230 580,683 1.2300 0.00%
1996-08-29 0 1.240 1.240 - 1.240 1.240 20,000 24,800 1.2400 1.230 1.230 - 1.230 1.230 20,163 1.2300 0.00%
1996-08-28 0 1.240 1.240 1.260 1.240 1.240 32,000 39,680 1.2400 1.230 1.230 1.250 1.230 1.230 32,260 1.2300 0.00%
1996-08-27 0 1.240 1.240 1.260 1.240 1.240 26,000 32,240 1.2400 1.230 1.230 1.250 1.230 1.230 26,211 1.2300 0.00%
1996-08-23 0 1.240 1.240 1.250 1.240 1.240 86,000 106,640 1.2400 1.230 1.230 1.240 1.230 1.230 86,699 1.2300 0.00%
1996-08-22 0 1.240 1.240 1.250 1.240 1.240 4,000 4,960 1.2400 1.230 1.230 1.240 1.230 1.230 4,033 1.2300 0.00%
1996-08-21 0 1.240 1.240 1.250 1.240 1.240 56,000 69,440 1.2400 1.230 1.230 1.240 1.230 1.230 56,455 1.2300 0.00%
1996-08-20 0 1.240 1.240 1.250 1.240 1.240 998,000 1,237,520 1.2400 1.230 1.230 1.240 1.230 1.230 1,006,114 1.2300 0.00%
1996-08-19 0 1.240 1.240 1.250 1.240 1.240 262,000 324,880 1.2400 1.230 1.230 1.240 1.230 1.230 264,130 1.2300 0.00%
1996-08-16 0 1.240 1.240 1.250 1.240 1.240 208,000 257,920 1.2400 1.230 1.230 1.240 1.230 1.230 209,691 1.2300 0.00%
1996-08-15 0 1.240 1.240 1.250 1.240 1.250 272,000 337,300 1.2401 1.230 1.230 1.240 1.230 1.240 274,211 1.2301 0.00%
1996-08-14 0 1.240 1.240 1.250 1.240 1.240 904,000 1,120,960 1.2400 1.230 1.230 1.240 1.230 1.230 911,350 1.2300 0.00%
1996-08-13 0 1.240 1.240 1.250 1.240 1.240 1,514,000 1,877,360 1.2400 1.230 1.230 1.240 1.230 1.230 1,526,309 1.2300 0.81%
1996-08-12 0 1.230 1.230 1.240 1.230 1.230 134,000 164,820 1.2300 1.220 1.220 1.230 1.220 1.220 135,089 1.2201 -0.81%
1996-08-09 0 1.240 1.240 1.250 1.240 1.240 360,000 446,400 1.2400 1.230 1.230 1.240 1.230 1.230 362,927 1.2300 0.81%
1996-08-08 0 1.230 1.230 1.240 1.230 1.230 370,000 455,100 1.2300 1.220 1.220 1.230 1.220 1.220 373,008 1.2201 0.00%
1996-08-07 0 1.230 1.230 1.240 1.230 1.230 174,000 214,020 1.2300 1.220 1.220 1.230 1.220 1.220 175,415 1.2201 0.00%
1996-08-06 0 1.230 1.230 1.240 1.230 1.240 962,440 1,187,497 1.2338 1.220 1.220 1.230 1.220 1.230 970,265 1.2239 0.00%
1996-08-05 0 1.230 1.230 1.240 1.220 1.230 2,006,440 2,465,755 1.2289 1.220 1.220 1.230 1.210 1.220 2,022,753 1.2190 0.82%
1996-08-02 0 1.220 1.210 1.230 1.180 1.230 1,512,000 1,820,800 1.2042 1.210 1.200 1.220 1.170 1.220 1,524,293 1.1945 11.93%
1996-08-01 0 1.090 1.040 1.090 1.040 1.090 94,000 101,760 1.0826 1.081 1.032 1.081 1.032 1.081 94,764 1.0738 0.93%
1996-07-31 0 1.080 1.010 1.090 1.020 1.080 62,000 65,640 1.0587 1.071 1.002 1.081 1.012 1.071 62,504 1.0502 5.88%
1996-07-30 0 1.020 1.000 1.100 1.020 1.020 50,000 51,000 1.0200 1.012 0.992 1.091 1.012 1.012 50,407 1.0118 2.00%
1996-07-29 0 1.000 - - 1.000 1.000 108,000 108,000 1.0000 0.992 - - 0.992 0.992 108,878 0.9919 0.00%
1996-07-26 0 1.000 0.960 1.000 0.980 1.000 70,000 69,400 0.9914 0.992 0.952 0.992 0.972 0.992 70,569 0.9834 0.00%
1996-07-25 0 1.000 - 1.000 - - 0 0 - 0.992 - 0.992 - - 0 - 0.00%
1996-07-24 0 1.000 - 1.020 1.000 1.000 80,000 80,000 1.0000 0.992 - 1.012 0.992 0.992 80,650 0.9919 -1.96%
1996-07-23 0 1.020 - - - - 0 0 - 1.012 - - - - 0 - 0.00%
1996-07-22 0 1.020 - 1.060 - - 0 0 - 1.012 - 1.051 - - 0 - 0.00%
1996-07-19 0 1.020 - - - - 0 0 - 1.012 - - - - 0 - 0.00%
1996-07-18 0 1.020 0.990 1.020 1.020 1.020 54,000 55,020 1.0189 1.012 0.982 1.012 1.012 1.012 54,439 1.0107 -2.86%
1996-07-17 0 1.050 - 1.080 - - 0 0 - 1.042 - 1.071 - - 0 - 0.00%
1996-07-16 0 1.050 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
1996-07-15 0 1.050 - 1.090 - - 0 0 - 1.042 - 1.081 - - 0 - 0.00%
1996-07-12 0 1.050 0.970 1.090 1.050 1.050 40,000 42,000 1.0500 1.042 0.962 1.081 1.042 1.042 40,325 1.0415 0.00%
1996-07-11 0 1.050 1.000 1.050 1.050 1.050 50,000 52,500 1.0500 1.042 0.992 1.042 1.042 1.042 50,407 1.0415 -1.87%
1996-07-10 0 1.070 1.070 1.090 - - 10,000 10,700 1.0700 1.061 1.061 1.081 - - 10,081 1.0614 0.00%
1996-07-09 0 1.070 1.060 1.080 1.060 1.070 104,000 111,240 1.0696 1.061 1.051 1.071 1.051 1.061 104,846 1.0610 -0.93%
1996-07-08 0 1.080 1.080 1.100 1.080 1.100 114,000 123,520 1.0835 1.071 1.071 1.091 1.071 1.091 114,927 1.0748 -3.57%
1996-07-05 0 1.120 1.110 1.130 1.060 1.180 774,000 880,540 1.1376 1.111 1.101 1.121 1.051 1.170 780,293 1.1285 8.74%
1996-07-04 0 1.030 1.000 1.050 1.020 1.060 382,000 401,820 1.0519 1.022 0.992 1.042 1.012 1.051 385,106 1.0434 10.75%
1996-07-03 0 0.930 0.930 - 0.930 0.960 32,000 30,060 0.9394 0.923 0.923 - 0.923 0.952 32,260 0.9318 -7.00%
1996-07-02 0 1.000 0.970 1.050 1.000 1.030 50,000 50,600 1.0120 0.992 0.962 1.042 0.992 1.022 50,407 1.0038 -6.54%
1996-07-01 0 1.070 1.030 1.090 1.070 1.100 38,000 41,740 1.0984 1.061 1.022 1.081 1.061 1.091 38,309 1.0896 -4.46%
1996-06-28 0 1.120 1.110 1.130 1.050 1.160 1,010,000 1,127,480 1.1163 1.111 1.101 1.121 1.042 1.151 1,018,211 1.1073 12.00%
1996-06-27 1 1.000 - - - - 0 0 - 0.992 - - - - 0 - 0.00%
1996-06-26 0 1.000 0.970 1.050 0.960 1.010 286,000 286,380 1.0013 0.992 0.962 1.042 0.952 1.002 288,325 0.9933 -0.99%
1996-06-25 0 1.010 0.980 1.010 0.820 1.010 404,000 378,240 0.9362 1.002 0.972 1.002 0.813 1.002 407,285 0.9287 29.49%
1996-06-24 0 0.780 0.780 - - - 0 0 - 0.774 0.774 - - - 0 - 2.63%
1996-06-21 0 0.760 0.760 - - - 0 0 - 0.754 0.754 - - - 0 - 0.00%
1996-06-19 0 0.760 0.760 - - - 0 0 - 0.754 0.754 - - - 0 - 0.00%
1996-06-18 0 0.760 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-06-14 0 0.760 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-06-13 0 0.760 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-06-12 0 0.760 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-06-11 0 0.760 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-06-10 0 0.760 0.720 0.770 - - 0 0 - 0.754 0.714 0.764 - - 0 - 0.00%
1996-06-07 0 0.760 0.750 0.780 - - 0 0 - 0.754 0.744 0.774 - - 0 - 0.00%
1996-06-06 0 0.760 0.760 0.780 - - 0 0 - 0.754 0.754 0.774 - - 0 - 0.00%
1996-06-05 0 0.760 0.730 - - - 0 0 - 0.754 0.724 - - - 0 - 0.00%
1996-06-04 0 0.760 0.730 - - - 0 0 - 0.754 0.724 - - - 0 - 0.00%
1996-06-03 0 0.760 0.750 - - - 0 0 - 0.754 0.744 - - - 0 - 0.00%
1996-05-31 0 0.760 - - 0.760 0.760 50,000 38,000 0.7600 0.754 - - 0.754 0.754 50,407 0.7539 0.00%
1996-05-30 0 0.760 0.740 - - - 0 0 - 0.754 0.734 - - - 0 - 0.00%
1996-05-29 0 0.760 0.760 - - - 0 0 - 0.754 0.754 - - - 0 - 1.33%
1996-05-28 0 0.750 0.750 - - - 0 0 - 0.744 0.744 - - - 0 - 1.35%
1996-05-27 0 0.740 0.740 - - - 0 0 - 0.734 0.734 - - - 0 - 0.00%
1996-05-24 0 0.740 0.660 - - - 0 0 - 0.734 0.655 - - - 0 - 0.00%
1996-05-23 0 0.740 0.710 - - - 0 0 - 0.734 0.704 - - - 0 - 0.00%
1996-05-22 0 0.740 0.710 - - - 0 0 - 0.734 0.704 - - - 0 - 0.00%
1996-05-21 0 0.740 0.740 - - - 0 0 - 0.734 0.734 - - - 0 - 0.68%
1996-05-20 0 0.760 0.750 - - - 0 0 - 0.729 0.719 - - - 0 - 0.00%
1996-05-17 0 0.760 0.720 - - - 0 0 - 0.729 0.691 - - - 0 - 0.00%
1996-05-16 0 0.760 0.750 - - - 0 0 - 0.729 0.719 - - - 0 - 0.00%
1996-05-15 0 0.760 0.760 - - - 0 0 - 0.729 0.729 - - - 0 - 0.00%
1996-05-14 0 0.760 0.760 - - - 0 0 - 0.729 0.729 - - - 0 - 0.00%
1996-05-13 0 0.760 0.750 - - - 0 0 - 0.729 0.719 - - - 0 - 0.00%
1996-05-10 0 0.760 0.750 - - - 0 0 - 0.729 0.719 - - - 0 - 0.00%
1996-05-09 0 0.760 0.760 - - - 0 0 - 0.729 0.729 - - - 0 - 1.33%
1996-05-08 0 0.750 0.750 0.760 0.750 0.750 10,000 7,500 0.7500 0.719 0.719 0.729 0.719 0.719 10,424 0.7195 -2.60%
1996-05-07 0 0.770 0.740 - - - 0 0 - 0.739 0.710 - - - 0 - 0.00%
1996-05-06 0 0.770 0.750 - - - 0 0 - 0.739 0.719 - - - 0 - 0.00%
1996-05-03 0 0.770 0.750 - - - 0 0 - 0.739 0.719 - - - 0 - 0.00%
1996-05-02 0 0.770 0.770 0.820 - - 0 0 - 0.739 0.739 0.787 - - 0 - 0.00%
1996-05-01 0 0.770 - - - - 0 0 - 0.739 - - - - 0 - 0.00%
1996-04-30 0 0.770 0.750 - - - 0 0 - 0.739 0.719 - - - 0 - 0.00%
1996-04-29 0 0.770 - - - - 0 0 - 0.739 - - - - 0 - 0.00%
1996-04-26 0 0.770 0.770 - - - 0 0 - 0.739 0.739 - - - 0 - 0.00%
1996-04-25 0 0.770 0.770 - 0.770 0.770 2,000 1,540 0.7700 0.739 0.739 - 0.739 0.739 2,085 0.7387 -4.94%
1996-04-24 0 0.810 - 0.820 - - 0 0 - 0.777 - 0.787 - - 0 - 0.00%
1996-04-23 0 0.810 - 0.850 - - 0 0 - 0.777 - 0.815 - - 0 - 0.00%
1996-04-22 0 0.810 - 0.850 - - 0 0 - 0.777 - 0.815 - - 0 - 0.00%
1996-04-19 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-04-18 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-04-17 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-04-16 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-04-15 0 0.810 0.780 - - - 0 0 - 0.777 0.748 - - - 0 - 0.00%
1996-04-12 0 0.810 - 0.810 - - 0 0 - 0.777 - 0.777 - - 0 - 0.00%
1996-04-11 0 0.810 0.750 0.810 0.810 0.810 116,000 93,960 0.8100 0.777 0.719 0.777 0.777 0.777 120,921 0.7770 0.00%
1996-04-10 0 0.810 0.750 - - - 0 0 - 0.777 0.719 - - - 0 - 0.00%
1996-04-09 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-04-03 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-04-02 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-04-01 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-29 0 0.810 0.750 0.810 - - 0 0 - 0.777 0.719 0.777 - - 0 - 0.00%
1996-03-28 0 0.810 - 0.810 - - 0 0 - 0.777 - 0.777 - - 0 - 0.00%
1996-03-27 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-26 0 0.810 0.770 0.810 - - 0 0 - 0.777 0.739 0.777 - - 0 - 0.00%
1996-03-25 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-22 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-21 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-20 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-19 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-18 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-15 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-14 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-13 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-12 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-11 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-08 0 0.810 0.770 - - - 0 0 - 0.777 0.739 - - - 0 - 0.00%
1996-03-07 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-06 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-05 0 0.810 - 0.810 - - 0 0 - 0.777 - 0.777 - - 0 - 0.00%
1996-03-04 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-03-01 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-29 0 0.810 0.790 - - - 0 0 - 0.777 0.758 - - - 0 - 0.00%
1996-02-28 0 0.810 - 0.810 - - 0 0 - 0.777 - 0.777 - - 0 - 0.00%
1996-02-27 0 0.810 - 0.810 - - 0 0 - 0.777 - 0.777 - - 0 - 0.00%
1996-02-26 0 0.810 0.790 0.810 - - 0 0 - 0.777 0.758 0.777 - - 0 - 0.00%
1996-02-23 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-22 0 0.810 0.770 - - - 0 0 - 0.777 0.739 - - - 0 - 0.00%
1996-02-16 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-15 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-14 0 0.810 0.770 0.850 - - 0 0 - 0.777 0.739 0.815 - - 0 - 0.00%
1996-02-13 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-12 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-09 0 0.810 0.770 - - - 0 0 - 0.777 0.739 - - - 0 - 0.00%
1996-02-08 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-07 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-06 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-05 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-02 0 0.810 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
1996-02-01 0 0.810 0.760 - - - 0 0 - 0.777 0.729 - - - 0 - 0.00%
1996-01-31 0 0.810 0.770 - 0.810 0.810 2,000 1,620 0.8100 0.777 0.739 - 0.777 0.777 2,085 0.7770 -10.00%
1996-01-30 0 0.900 - 0.900 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1996-01-29 0 0.900 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
1996-01-26 0 0.900 0.860 0.900 - - 0 0 - 0.863 0.825 0.863 - - 0 - 0.00%
1996-01-25 0 0.900 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
1996-01-24 0 0.900 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
1996-01-23 0 0.900 - 0.900 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1996-01-22 0 0.900 - 0.940 - - 0 0 - 0.863 - 0.902 - - 0 - 0.00%
1996-01-19 0 0.900 0.880 0.900 0.900 0.900 50,000 45,000 0.9000 0.863 0.844 0.863 0.863 0.863 52,121 0.8634 0.00%
1996-01-18 0 0.900 0.900 0.920 0.900 0.900 60,000 54,000 0.9000 0.863 0.863 0.883 0.863 0.863 62,545 0.8634 0.00%
1996-01-17 0 0.900 0.900 - 0.900 0.900 76,000 68,400 0.9000 0.863 0.863 - 0.863 0.863 79,224 0.8634 0.00%
1996-01-16 0 0.900 0.880 - 0.900 0.900 20,000 18,000 0.9000 0.863 0.844 - 0.863 0.863 20,848 0.8634 0.00%
1996-01-15 0 0.900 0.900 0.940 - - 0 0 - 0.863 0.863 0.902 - - 0 - 0.00%
1996-01-12 0 0.900 0.900 0.940 0.900 0.900 20,000 18,000 0.9000 0.863 0.863 0.902 0.863 0.863 20,848 0.8634 0.00%
1996-01-11 0 0.900 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
1996-01-10 0 0.900 0.860 - - - 0 0 - 0.863 0.825 - - - 0 - 0.00%
1996-01-09 0 0.900 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
1996-01-08 0 0.900 - 0.940 - - 0 0 - 0.863 - 0.902 - - 0 - 0.00%
1996-01-05 0 0.900 0.880 0.920 - - 0 0 - 0.863 0.844 0.883 - - 0 - 0.00%
1996-01-04 0 0.900 0.880 0.920 0.880 0.900 150,000 134,000 0.8933 0.863 0.844 0.883 0.844 0.863 156,363 0.8570 2.27%
1996-01-03 0 0.880 0.880 0.920 0.800 0.880 200,000 166,000 0.8300 0.844 0.844 0.883 0.767 0.844 208,484 0.7962 10.00%
1996-01-02 0 0.800 0.760 - - - 0 0 - 0.767 0.729 - - - 0 - 0.00%
1995-12-29 0 0.800 0.760 - - - 0 0 - 0.767 0.729 - - - 0 - 0.00%
1995-12-28 0 0.800 0.760 - - - 0 0 - 0.767 0.729 - - - 0 - 0.00%
1995-12-27 0 0.800 0.760 - - - 0 0 - 0.767 0.729 - - - 0 - 0.00%
1995-12-22 0 0.800 0.800 - - - 0 0 - 0.767 0.767 - - - 0 - 5.26%
1995-12-21 0 0.760 0.760 - - - 0 0 - 0.729 0.729 - - - 0 - 0.00%
1995-12-20 0 0.760 0.760 - - - 0 0 - 0.729 0.729 - - - 0 - 1.33%
1995-12-19 0 0.750 0.750 - - - 0 0 - 0.719 0.719 - - - 0 - 2.74%
1995-12-18 0 0.730 0.730 - 0.730 0.730 2,000 1,460 0.7300 0.700 0.700 - 0.700 0.700 2,085 0.7003 -8.75%
1995-12-15 0 0.800 - 0.800 - - 0 0 - 0.767 - 0.767 - - 0 - -2.44%
1995-12-14 0 0.820 - 0.820 - - 0 0 - 0.787 - 0.787 - - 0 - -6.82%
1995-12-13 0 0.880 - - - - 0 0 - 0.844 - - - - 0 - 0.00%
1995-12-12 0 0.880 - - - - 0 0 - 0.844 - - - - 0 - 0.00%
1995-12-11 0 0.880 - - - - 0 0 - 0.844 - - - - 0 - 0.00%
1995-12-08 0 0.880 - - - - 0 0 - 0.844 - - - - 0 - 0.00%
1995-12-07 0 0.880 - - - - 0 0 - 0.844 - - - - 0 - 0.00%
1995-12-06 0 0.880 0.880 - - - 0 0 - 0.844 0.844 - - - 0 - 0.00%
1995-12-05 0 0.880 0.880 - - - 0 0 - 0.844 0.844 - - - 0 - 0.00%
1995-12-04 0 0.880 0.870 - - - 76,000 66,880 0.8800 0.844 0.835 - - - 79,224 0.8442 0.00%
1995-12-01 0 0.880 0.860 - - - 0 0 - 0.844 0.825 - - - 0 - 0.00%
1995-11-30 0 0.880 0.860 - - - 0 0 - 0.844 0.825 - - - 0 - 0.00%
1995-11-29 0 0.880 0.860 - 0.880 0.880 60,000 52,800 0.8800 0.844 0.825 - 0.844 0.844 62,545 0.8442 3.53%
1995-11-28 0 0.850 0.850 - 0.840 0.840 20,000 16,800 0.8400 0.815 0.815 - 0.806 0.806 20,848 0.8058 2.41%
1995-11-27 0 0.830 0.830 - - - 0 0 - 0.796 0.796 - - - 0 - 0.00%
1995-11-24 0 0.830 0.830 - - - 0 0 - 0.796 0.796 - - - 0 - 0.00%
1995-11-23 0 0.830 0.800 - 0.830 0.830 50,000 41,500 0.8300 0.796 0.767 - 0.796 0.796 52,121 0.7962 0.00%
1995-11-22 0 0.830 - - 0.830 0.830 200,000 166,000 0.8300 0.796 - - 0.796 0.796 208,484 0.7962 0.00%
1995-11-21 0 0.830 0.830 0.850 0.830 0.830 92,000 76,360 0.8300 0.796 0.796 0.815 0.796 0.796 95,903 0.7962 -3.49%
1995-11-20 0 0.860 - 0.860 - - 0 0 - 0.825 - 0.825 - - 0 - -1.15%
1995-11-17 0 0.870 - - 0.860 0.870 150,000 130,260 0.8684 0.835 - - 0.825 0.835 156,363 0.8331 0.00%
1995-11-16 0 0.870 0.860 0.890 0.870 0.870 200,000 174,000 0.8700 0.835 0.825 0.854 0.835 0.835 208,484 0.8346 -2.79%
1995-11-15 0 0.900 0.860 0.900 0.900 0.900 480,000 432,000 0.9000 0.859 0.820 0.859 0.859 0.859 503,157 0.8586 0.00%
1995-11-14 0 0.900 0.900 - - - 0 0 - 0.859 0.859 - - - 0 - 0.00%
1995-11-13 0 0.900 0.900 - 0.900 0.900 60,000 54,000 0.9000 0.859 0.859 - 0.859 0.859 62,895 0.8586 -1.10%
1995-11-10 0 0.910 0.910 0.940 - - 0 0 - 0.868 0.868 0.897 - - 0 - 0.00%
1995-11-09 0 0.910 0.900 - - - 0 0 - 0.868 0.859 - - - 0 - 0.00%
1995-11-08 0 0.910 0.900 0.940 - - 0 0 - 0.868 0.859 0.897 - - 0 - 0.00%
1995-11-07 0 0.910 0.900 - 0.910 0.910 30,000 27,300 0.9100 0.868 0.859 - 0.868 0.868 31,447 0.8681 -1.09%
1995-11-06 0 0.920 0.920 - 0.920 0.920 2,000 1,840 0.9200 0.878 0.878 - 0.878 0.878 2,096 0.8777 -1.08%
1995-11-03 0 0.930 0.920 - - - 0 0 - 0.887 0.878 - - - 0 - 0.00%
1995-11-02 0 0.930 0.920 - - - 0 0 - 0.887 0.878 - - - 0 - 0.00%
1995-10-31 0 0.930 0.930 - - - 0 0 - 0.887 0.887 - - - 0 - 0.00%
1995-10-30 0 0.930 0.930 - 0.930 0.930 18,000 16,740 0.9300 0.887 0.887 - 0.887 0.887 18,868 0.8872 -1.06%
1995-10-27 0 0.940 0.930 0.940 - - 0 0 - 0.897 0.887 0.897 - - 0 - 0.00%
1995-10-26 0 0.940 0.930 0.940 - - 0 0 - 0.897 0.887 0.897 - - 0 - 0.00%
1995-10-25 0 0.940 0.930 - 0.940 0.940 200,000 188,000 0.9400 0.897 0.887 - 0.897 0.897 209,649 0.8967 1.08%
1995-10-24 0 0.930 0.930 0.940 0.930 0.930 64,000 59,520 0.9300 0.887 0.887 0.897 0.887 0.887 67,088 0.8872 -1.06%
1995-10-23 0 0.940 - 0.940 - - 266,000 250,040 0.9400 0.897 - 0.897 - - 278,833 0.8967 0.00%
1995-10-20 0 0.940 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
1995-10-19 0 0.940 0.940 - - - 0 0 - 0.897 0.897 - - - 0 - 0.00%
1995-10-18 0 0.940 0.920 0.950 - - 0 0 - 0.897 0.878 0.906 - - 0 - 0.00%
1995-10-17 0 0.940 0.940 0.950 0.940 0.940 124,000 116,560 0.9400 0.897 0.897 0.906 0.897 0.897 129,982 0.8967 2.17%
1995-10-16 0 0.920 0.920 - 0.920 0.920 6,000 5,520 0.9200 0.878 0.878 - 0.878 0.878 6,289 0.8777 0.00%
1995-10-13 0 0.920 0.920 0.930 - - 0 0 - 0.878 0.878 0.887 - - 0 - 3.37%
1995-10-12 0 0.890 0.890 0.930 - - 0 0 - 0.849 0.849 0.887 - - 0 - 0.00%
1995-10-11 0 0.890 0.890 - 0.890 0.890 50,000 44,500 0.8900 0.849 0.849 - 0.849 0.849 52,412 0.8490 1.14%
1995-10-10 0 0.880 0.870 - - - 0 0 - 0.839 0.830 - - - 0 - 0.00%
1995-10-09 0 0.880 0.870 - - - 0 0 - 0.839 0.830 - - - 0 - 0.00%
1995-10-06 0 0.880 0.880 0.900 - - 0 0 - 0.839 0.839 0.859 - - 0 - 1.15%
1995-10-05 0 0.870 0.870 0.900 - - 0 0 - 0.830 0.830 0.859 - - 0 - 2.35%
1995-10-04 0 0.850 0.850 - - - 0 0 - 0.811 0.811 - - - 0 - 0.00%
1995-10-03 0 0.850 0.850 - - - 0 0 - 0.811 0.811 - - - 0 - 0.00%
1995-10-02 0 0.850 0.850 - - - 0 0 - 0.811 0.811 - - - 0 - 0.00%
1995-09-29 0 0.850 0.850 0.900 0.850 0.910 120,000 105,500 0.8792 0.811 0.811 0.859 0.811 0.868 125,789 0.8387 -6.59%
1995-09-28 0 0.910 0.910 - - - 0 0 - 0.868 0.868 - - - 0 - 0.00%
1995-09-27 0 0.910 0.910 - - - 0 0 - 0.868 0.868 - - - 0 - 0.00%
1995-09-26 0 0.910 0.910 - - - 0 0 - 0.868 0.868 - - - 0 - 0.00%
1995-09-25 0 0.910 0.910 - - - 0 0 - 0.868 0.868 - - - 0 - 0.00%
1995-09-22 0 0.910 0.910 - - - 0 0 - 0.868 0.868 - - - 0 - 0.00%
1995-09-21 0 0.910 0.910 - 0.910 0.910 80,000 72,800 0.9100 0.868 0.868 - 0.868 0.868 83,860 0.8681 0.00%
1995-09-20 0 0.910 0.910 - 0.910 0.920 140,000 127,800 0.9129 0.868 0.868 - 0.868 0.878 146,754 0.8708 1.11%
1995-09-19 0 0.900 0.880 - 0.900 0.900 130,000 117,000 0.9000 0.859 0.839 - 0.859 0.859 136,272 0.8586 0.00%
1995-09-18 0 0.900 0.900 1.020 0.900 0.910 80,000 75,400 0.9425 0.859 0.859 0.973 0.859 0.868 83,860 0.8991 -8.16%
1995-09-15 0 0.980 0.950 0.980 0.970 1.010 470,000 461,200 0.9813 0.935 0.906 0.935 0.925 0.964 492,675 0.9361 3.16%
1995-09-14 0 0.950 0.950 - - - 0 0 - 0.906 0.906 - - - 0 - 0.00%
1995-09-13 0 0.950 0.950 - - - 0 0 - 0.906 0.906 - - - 0 - 0.00%
1995-09-12 0 0.950 0.950 - 0.950 0.950 90,000 85,500 0.9500 0.906 0.906 - 0.906 0.906 94,342 0.9063 0.00%
1995-09-11 0 0.950 0.950 0.960 0.950 0.950 30,000 28,500 0.9500 0.906 0.906 0.916 0.906 0.906 31,447 0.9063 0.00%
1995-09-08 0 0.950 0.950 0.960 0.950 0.950 370,000 351,500 0.9500 0.906 0.906 0.916 0.906 0.906 387,850 0.9063 0.00%
1995-09-07 0 0.950 0.940 0.950 0.950 0.950 2,000 1,900 0.9500 0.906 0.897 0.906 0.906 0.906 2,096 0.9063 3.26%
1995-09-06 0 0.920 0.920 0.960 - - 0 0 - 0.878 0.878 0.916 - - 0 - 0.00%
1995-09-05 0 0.920 0.920 0.950 0.920 0.940 290,000 271,800 0.9372 0.878 0.878 0.906 0.878 0.897 303,991 0.8941 -2.13%
1995-09-04 0 0.940 0.940 0.950 0.940 0.950 290,000 275,100 0.9486 0.897 0.897 0.906 0.897 0.906 303,991 0.9050 -1.05%
1995-09-01 0 0.950 0.950 0.960 0.950 0.950 220,000 209,000 0.9500 0.906 0.906 0.916 0.906 0.906 230,614 0.9063 -4.04%
1995-08-31 0 0.990 0.920 - - - 0 0 - 0.944 0.878 - - - 0 - 0.00%
1995-08-30 0 0.990 0.900 0.990 - - 0 0 - 0.944 0.859 0.944 - - 0 - 0.00%
1995-08-29 0 0.990 0.900 - - - 0 0 - 0.944 0.859 - - - 0 - 0.00%
1995-08-25 0 0.990 0.920 0.990 1.000 1.000 60,000 60,000 1.0000 0.944 0.878 0.944 0.954 0.954 62,895 0.9540 -1.98%
1995-08-24 0 1.010 1.010 1.060 0.960 1.150 340,000 349,800 1.0288 0.964 0.964 1.011 0.916 1.097 356,403 0.9815 6.32%
1995-08-23 0 0.950 0.930 0.960 - - 0 0 - 0.906 0.887 0.916 - - 0 - 0.00%
1995-08-22 0 0.950 0.920 0.960 0.950 0.950 86,000 81,700 0.9500 0.906 0.878 0.916 0.906 0.906 90,149 0.9063 0.00%
1995-08-21 0 0.950 0.900 - - - 0 0 - 0.906 0.859 - - - 0 - 0.00%
1995-08-18 0 0.950 0.900 - 0.950 0.950 40,000 38,000 0.9500 0.906 0.859 - 0.906 0.906 41,930 0.9063 1.06%
1995-08-17 0 0.940 0.900 0.950 0.940 0.950 108,000 101,920 0.9437 0.897 0.859 0.906 0.897 0.906 113,210 0.9003 0.00%
1995-08-16 0 0.940 0.900 0.950 - - 0 0 - 0.897 0.859 0.906 - - 0 - 0.00%
1995-08-15 0 0.940 0.900 - - - 0 0 - 0.897 0.859 - - - 0 - 0.00%
1995-08-14 0 0.940 0.900 - - - 0 0 - 0.897 0.859 - - - 0 - 0.00%
1995-08-11 0 0.940 0.900 0.980 0.940 0.940 120,000 112,800 0.9400 0.897 0.859 0.935 0.897 0.897 125,789 0.8967 0.00%
1995-08-10 0 0.940 0.900 - - - 0 0 - 0.897 0.859 - - - 0 - 0.00%
1995-08-09 0 0.940 0.900 - - - 0 0 - 0.897 0.859 - - - 0 - 0.00%
1995-08-08 0 0.940 0.920 - 0.940 0.940 42,000 39,480 0.9400 0.897 0.878 - 0.897 0.897 44,026 0.8967 0.00%
1995-08-07 0 0.940 - 0.940 - - 0 0 - 0.897 - 0.897 - - 0 - 0.00%
1995-08-04 0 0.940 0.900 - - - 0 0 - 0.897 0.859 - - - 0 - 0.00%
1995-08-03 0 0.940 0.910 - 0.940 0.940 62,000 58,280 0.9400 0.897 0.868 - 0.897 0.897 64,991 0.8967 -1.05%
1995-08-02 0 0.950 0.910 0.990 - - 0 0 - 0.906 0.868 0.944 - - 0 - 0.00%
1995-08-01 0 0.950 0.910 0.990 - - 0 0 - 0.906 0.868 0.944 - - 0 - 0.00%
1995-07-31 0 0.950 0.910 - - - 0 0 - 0.906 0.868 - - - 0 - 0.00%
1995-07-28 0 0.950 0.910 - 0.950 0.950 60,000 57,000 0.9500 0.906 0.868 - 0.906 0.906 62,895 0.9063 1.06%
1995-07-27 0 0.940 0.940 0.960 0.920 0.920 60,000 55,200 0.9200 0.897 0.897 0.916 0.878 0.878 62,895 0.8777 4.44%
1995-07-26 0 0.900 0.880 - - - 0 0 - 0.859 0.839 - - - 0 - 0.00%
1995-07-25 0 0.900 0.880 - - - 0 0 - 0.859 0.839 - - - 0 - 0.00%
1995-07-24 0 0.900 0.880 - - - 0 0 - 0.859 0.839 - - - 0 - 0.00%
1995-07-21 0 0.900 0.880 - - - 0 0 - 0.859 0.839 - - - 0 - 0.00%
1995-07-20 0 0.900 0.860 - - - 0 0 - 0.859 0.820 - - - 0 - 0.00%
1995-07-19 0 0.900 - - - - 0 0 - 0.859 - - - - 0 - 0.00%
1995-07-18 0 0.900 - 0.940 0.900 0.900 50,000 45,000 0.9000 0.859 - 0.897 0.859 0.859 52,412 0.8586 -5.26%
1995-07-17 0 0.950 - 0.950 - - 0 0 - 0.906 - 0.906 - - 0 - 0.00%
1995-07-14 0 0.950 - 0.950 - - 0 0 - 0.906 - 0.906 - - 0 - 0.00%
1995-07-13 0 0.950 - 0.950 - - 0 0 - 0.906 - 0.906 - - 0 - 0.00%
1995-07-12 0 0.950 - 0.950 - - 0 0 - 0.906 - 0.906 - - 0 - 0.00%
1995-07-11 0 0.950 - 0.950 - - 0 0 - 0.906 - 0.906 - - 0 - -1.04%
1995-07-10 0 0.960 - 0.960 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-07 0 0.960 - 0.970 0.960 0.960 40,000 38,400 0.9600 0.916 - 0.925 0.916 0.916 41,930 0.9158 2.13%
1995-07-06 0 0.940 - 0.960 - - 0 0 - 0.897 - 0.916 - - 0 - 0.00%
1995-07-05 0 0.940 - 0.960 - - 0 0 - 0.897 - 0.916 - - 0 - 0.00%
1995-07-04 0 0.940 - 0.960 - - 0 0 - 0.897 - 0.916 - - 0 - 0.00%
1995-07-03 0 0.940 - 0.960 - - 0 0 - 0.897 - 0.916 - - 0 - 0.00%
1995-06-30 0 0.940 - 0.960 - - 0 0 - 0.897 - 0.916 - - 0 - 0.00%
1995-06-29 0 0.940 - 0.960 - - 0 0 - 0.897 - 0.916 - - 0 - 0.00%
1995-06-28 0 0.940 - 0.960 - - 0 0 - 0.897 - 0.916 - - 0 - 0.00%
1995-06-27 0 0.940 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
1995-06-26 0 0.940 - 0.960 - - 0 0 - 0.897 - 0.916 - - 0 - 0.00%
1995-06-23 0 0.940 0.940 0.960 - - 0 0 - 0.897 0.897 0.916 - - 0 - 0.00%
1995-06-22 0 0.940 0.930 0.960 - - 0 0 - 0.897 0.887 0.916 - - 0 - 0.00%
1995-06-21 0 0.940 0.940 0.960 0.940 0.940 2,000 1,880 0.9400 0.897 0.897 0.916 0.897 0.897 2,096 0.8967 -1.05%
1995-06-20 0 0.950 0.950 0.960 0.950 0.950 32,000 30,400 0.9500 0.906 0.906 0.916 0.906 0.906 33,544 0.9063 0.00%
1995-06-16 0 0.950 0.950 0.960 0.950 0.950 166,000 157,700 0.9500 0.906 0.906 0.916 0.906 0.906 174,008 0.9063 0.00%
1995-06-15 0 0.950 0.950 0.960 0.950 0.950 74,000 70,300 0.9500 0.906 0.906 0.916 0.906 0.906 77,570 0.9063 0.00%
1995-06-14 0 0.950 - 0.960 0.950 0.950 98,000 93,100 0.9500 0.906 - 0.916 0.906 0.906 102,728 0.9063 0.00%
1995-06-13 0 0.950 0.940 0.950 - - 0 0 - 0.906 0.897 0.906 - - 0 - 0.00%
1995-06-12 0 0.950 0.930 0.950 - - 0 0 - 0.906 0.887 0.906 - - 0 - 0.00%
1995-06-09 0 0.950 0.940 0.960 0.950 0.950 24,000 22,800 0.9500 0.906 0.897 0.916 0.906 0.906 25,158 0.9063 0.00%
1995-06-08 0 0.950 0.940 0.960 0.950 0.950 166,000 157,700 0.9500 0.906 0.897 0.916 0.906 0.906 174,008 0.9063 -1.04%
1995-06-07 0 0.960 0.950 0.970 0.950 0.960 42,000 40,120 0.9552 0.916 0.906 0.925 0.906 0.916 44,026 0.9113 1.05%
1995-06-06 0 0.950 0.950 0.960 0.920 0.950 114,000 106,800 0.9368 0.906 0.906 0.916 0.878 0.906 119,500 0.8937 2.15%
1995-06-05 0 0.930 0.930 0.980 0.930 0.930 100,000 93,000 0.9300 0.887 0.887 0.935 0.887 0.887 104,824 0.8872 1.09%
1995-06-01 0 0.920 0.920 - - - 0 0 - 0.878 0.878 - - - 0 - 1.10%
1995-05-31 0 0.910 0.910 0.950 0.910 0.910 46,000 41,860 0.9100 0.868 0.868 0.906 0.868 0.868 48,219 0.8681 -1.09%
1995-05-30 0 0.920 0.910 0.950 - - 0 0 - 0.878 0.868 0.906 - - 0 - 0.00%
1995-05-29 0 0.920 0.910 0.950 - - 0 0 - 0.878 0.868 0.906 - - 0 - 0.00%
1995-05-26 0 0.920 0.900 - 0.920 0.930 100,000 92,500 0.9250 0.878 0.859 - 0.878 0.887 104,824 0.8824 0.00%
1995-05-25 0 0.920 0.920 0.980 0.920 0.950 52,000 49,340 0.9488 0.878 0.878 0.935 0.878 0.906 54,509 0.9052 4.55%
1995-05-24 0 0.880 0.880 0.940 0.880 0.880 50,000 44,000 0.8800 0.839 0.839 0.897 0.839 0.839 52,412 0.8395 -2.22%
1995-05-23 0 0.900 0.880 0.930 - - 0 0 - 0.859 0.839 0.887 - - 0 - 0.00%
1995-05-22 0 0.900 0.880 0.930 - - 0 0 - 0.859 0.839 0.887 - - 0 - 0.00%
1995-05-19 0 0.900 0.900 0.920 - - 0 0 - 0.859 0.859 0.878 - - 0 - 0.00%
1995-05-18 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.859 0.859 0.897 0.859 0.859 41,930 0.8586 0.00%
1995-05-17 0 0.900 0.900 0.930 - - 0 0 - 0.859 0.859 0.887 - - 0 - 0.00%
1995-05-16 0 0.900 0.900 0.940 - - 0 0 - 0.859 0.859 0.897 - - 0 - 0.00%
1995-05-15 0 0.900 0.900 - 0.850 0.890 70,000 60,300 0.8614 0.859 0.859 - 0.811 0.849 73,377 0.8218 5.88%
1995-05-12 0 0.850 0.840 0.880 0.850 0.850 20,000 17,000 0.8500 0.811 0.801 0.839 0.811 0.811 20,965 0.8109 1.19%
1995-05-11 0 0.840 0.820 0.880 0.840 0.840 50,000 42,000 0.8400 0.801 0.782 0.839 0.801 0.801 52,412 0.8013 -1.18%
1995-05-10 0 0.850 0.850 0.880 - - 0 0 - 0.811 0.811 0.839 - - 0 - 3.66%
1995-05-09 0 0.820 0.820 0.860 - - 0 0 - 0.782 0.782 0.820 - - 0 - 0.00%
1995-05-08 0 0.820 0.820 - 0.820 0.820 2,000 1,640 0.8200 0.782 0.782 - 0.782 0.782 2,096 0.7823 1.23%
1995-05-05 0 0.810 0.810 - - - 0 0 - 0.773 0.773 - - - 0 - 2.79%
1995-05-04 0 0.820 0.810 - - - 0 0 - 0.752 0.743 - - - 0 - 0.00%
1995-05-03 0 0.820 0.810 - - - 0 0 - 0.752 0.743 - - - 0 - 0.00%
1995-05-02 0 0.820 0.810 - - - 0 0 - 0.752 0.743 - - - 0 - 0.00%
1995-05-01 0 0.820 0.790 - - - 0 0 - 0.752 0.724 - - - 0 - 0.00%
1995-04-28 0 0.820 0.810 - 0.810 0.820 58,000 47,260 0.8148 0.752 0.743 - 0.743 0.752 63,267 0.7470 0.00%
1995-04-27 0 0.820 0.810 - - - 0 0 - 0.752 0.743 - - - 0 - 0.00%
1995-04-26 0 0.820 0.800 - - - 0 0 - 0.752 0.733 - - - 0 - 0.00%
1995-04-25 0 0.820 0.810 - - - 0 0 - 0.752 0.743 - - - 0 - 0.00%
1995-04-24 0 0.820 0.820 - - - 0 0 - 0.752 0.752 - - - 0 - 1.23%
1995-04-21 0 0.810 0.810 0.850 - - 0 0 - 0.743 0.743 0.779 - - 0 - 1.25%
1995-04-20 0 0.800 0.800 - 0.800 0.800 30,000 24,000 0.8000 0.733 0.733 - 0.733 0.733 32,724 0.7334 -3.61%
1995-04-19 0 0.830 0.800 - - - 0 0 - 0.761 0.733 - - - 0 - 0.00%
1995-04-18 0 0.830 - 0.850 - - 0 0 - 0.761 - 0.779 - - 0 - 0.00%
1995-04-13 0 0.830 0.790 - - - 0 0 - 0.761 0.724 - - - 0 - 0.00%
1995-04-12 0 0.830 0.790 - - - 0 0 - 0.761 0.724 - - - 0 - 0.00%
1995-04-11 0 0.830 0.800 0.830 - - 0 0 - 0.761 0.733 0.761 - - 0 - 0.00%
1995-04-10 0 0.830 0.800 0.900 0.830 0.830 30,000 24,900 0.8300 0.761 0.733 0.825 0.761 0.761 32,724 0.7609 -4.60%
1995-04-07 0 0.870 - 0.870 - - 0 0 - 0.798 - 0.798 - - 0 - -2.25%
1995-04-06 0 0.890 - 0.890 - - 0 0 - 0.816 - 0.816 - - 0 - 0.00%
1995-04-04 0 0.890 - 0.900 - - 0 0 - 0.816 - 0.825 - - 0 - 0.00%
1995-04-03 0 0.890 - 0.900 0.890 0.900 40,000 35,700 0.8925 0.816 - 0.825 0.816 0.825 43,632 0.8182 -1.11%
1995-03-31 0 0.900 0.880 0.900 0.900 0.900 26,000 23,400 0.9000 0.825 0.807 0.825 0.825 0.825 28,361 0.8251 0.00%
1995-03-30 0 0.900 0.850 - 0.800 0.900 110,000 91,700 0.8336 0.825 0.779 - 0.733 0.825 119,989 0.7642 12.50%
1995-03-29 0 0.800 0.800 - 0.750 0.800 130,000 99,500 0.7654 0.733 0.733 - 0.688 0.733 141,806 0.7017 12.68%
1995-03-28 0 0.710 0.710 0.750 - - 0 0 - 0.651 0.651 0.688 - - 0 - 1.43%
1995-03-27 0 0.700 0.680 - - - 0 0 - 0.642 0.623 - - - 0 - 0.00%
1995-03-24 0 0.700 0.690 0.710 - - 0 0 - 0.642 0.633 0.651 - - 0 - 0.00%
1995-03-23 0 0.700 0.690 0.720 0.700 0.700 50,000 35,000 0.7000 0.642 0.633 0.660 0.642 0.642 54,541 0.6417 1.45%
1995-03-22 0 0.690 0.690 - 0.690 0.690 100,000 69,000 0.6900 0.633 0.633 - 0.633 0.633 109,081 0.6326 0.00%
1995-03-21 0 0.690 0.690 0.710 - - 0 0 - 0.633 0.633 0.651 - - 0 - 0.00%
1995-03-20 0 0.690 0.660 - 0.690 0.690 40,000 27,600 0.6900 0.633 0.605 - 0.633 0.633 43,632 0.6326 2.99%
1995-03-17 0 0.670 0.670 - - - 0 0 - 0.614 0.614 - - - 0 - 0.00%
1995-03-16 0 0.670 0.660 - - - 0 0 - 0.614 0.605 - - - 0 - 0.00%
1995-03-15 0 0.670 0.670 0.700 0.670 0.670 20,000 13,400 0.6700 0.614 0.614 0.642 0.614 0.614 21,816 0.6142 1.52%
1995-03-14 0 0.660 0.650 - - - 0 0 - 0.605 0.596 - - - 0 - 0.00%
1995-03-13 0 0.660 0.660 - - - 0 0 - 0.605 0.605 - - - 0 - 0.00%
1995-03-10 0 0.660 0.650 0.680 0.660 0.660 50,000 33,000 0.6600 0.605 0.596 0.623 0.605 0.605 54,541 0.6051 1.54%
1995-03-09 0 0.650 0.650 0.700 0.650 0.680 180,000 118,900 0.6606 0.596 0.596 0.642 0.596 0.623 196,346 0.6056 -4.41%
1995-03-08 0 0.680 0.650 0.720 0.680 0.680 40,000 27,200 0.6800 0.623 0.596 0.660 0.623 0.623 43,632 0.6234 -2.86%
1995-03-07 0 0.700 0.700 0.750 0.700 0.730 100,000 71,340 0.7134 0.642 0.642 0.688 0.642 0.669 109,081 0.6540 -4.11%
1995-03-06 0 0.730 0.730 - - - 0 0 - 0.669 0.669 - - - 0 - 0.00%
1995-03-03 0 0.730 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1995-03-02 0 0.730 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1995-03-01 0 0.730 0.730 - - - 0 0 - 0.669 0.669 - - - 0 - 0.00%
1995-02-28 0 0.730 0.720 - - - 0 0 - 0.669 0.660 - - - 0 - 0.00%
1995-02-27 0 0.730 0.730 - 0.730 0.730 4,000 2,920 0.7300 0.669 0.669 - 0.669 0.669 4,363 0.6692 -1.35%
1995-02-24 0 0.740 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
1995-02-23 0 0.740 0.740 0.760 0.740 0.740 2,000 1,480 0.7400 0.678 0.678 0.697 0.678 0.678 2,182 0.6784 -1.33%
1995-02-22 0 0.750 - - 0.750 0.750 20,000 15,000 0.7500 0.688 - - 0.688 0.688 21,816 0.6876 -2.60%
1995-02-21 0 0.770 0.750 - - - 0 0 - 0.706 0.688 - - - 0 - 0.00%
1995-02-20 0 0.770 - - 0.770 0.770 50,000 38,500 0.7700 0.706 - - 0.706 0.706 54,541 0.7059 -1.28%
1995-02-17 0 0.780 0.780 0.800 - - 0 0 - 0.715 0.715 0.733 - - 0 - 0.00%
1995-02-16 0 0.780 0.780 - 0.770 0.800 170,000 132,960 0.7821 0.715 0.715 - 0.706 0.733 185,438 0.7170 -1.27%
1995-02-15 0 0.790 0.770 0.800 0.790 0.790 50,000 39,500 0.7900 0.724 0.706 0.733 0.724 0.724 54,541 0.7242 0.00%
1995-02-14 0 0.790 0.790 0.800 - - 0 0 - 0.724 0.724 0.733 - - 0 - 0.00%
1995-02-13 0 0.790 0.790 - 0.780 0.780 26,000 20,280 0.7800 0.724 0.724 - 0.715 0.715 28,361 0.7151 -2.47%
1995-02-10 0 0.810 0.810 0.820 0.800 0.800 118,000 94,400 0.8000 0.743 0.743 0.752 0.733 0.733 128,716 0.7334 -4.71%
1995-02-09 0 0.850 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-02-08 0 0.850 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-02-07 0 0.850 0.830 - - - 0 0 - 0.779 0.761 - - - 0 - 0.00%
1995-02-06 0 0.850 0.810 0.850 - - 0 0 - 0.779 0.743 0.779 - - 0 - 0.00%
1995-02-03 0 0.850 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-01-30 0 0.850 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-01-27 0 0.850 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-01-26 0 0.850 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-01-25 0 0.850 - 0.900 - - 0 0 - 0.779 - 0.825 - - 0 - 0.00%
1995-01-24 0 0.850 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-01-23 0 0.850 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-01-20 0 0.850 - 0.850 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-01-19 0 0.850 - 0.860 - - 0 0 - 0.779 - 0.788 - - 0 - 0.00%
1995-01-18 0 0.850 0.810 0.850 - - 574,000 574,000 1.0000 0.779 0.743 0.779 - - 626,126 0.9167 0.00%
1995-01-17 0 0.850 0.810 - - - 0 0 - 0.779 0.743 - - - 0 - 0.00%
1995-01-16 0 0.850 0.810 0.880 - - 0 0 - 0.779 0.743 0.807 - - 0 - 0.00%
1995-01-13 0 0.850 - 0.880 0.850 0.850 30,000 25,500 0.8500 0.779 - 0.807 0.779 0.779 32,724 0.7792 -3.41%
1995-01-12 0 0.880 0.840 0.880 0.880 0.880 50,000 44,000 0.8800 0.807 0.770 0.807 0.807 0.807 54,541 0.8067 -2.22%
1995-01-11 0 0.900 - 0.920 - - 0 0 - 0.825 - 0.843 - - 0 - 0.00%
1995-01-10 0 0.900 - 0.900 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
1995-01-09 0 0.900 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-01-06 0 0.900 0.880 0.920 - - 400,000 368,000 0.9200 0.825 0.807 0.843 - - 436,325 0.8434 0.00%
1995-01-05 0 0.900 0.900 0.950 0.900 0.900 100,000 90,000 0.9000 0.825 0.825 0.871 0.825 0.825 109,081 0.8251 -3.23%
1995-01-04 0 0.930 - 0.930 - - 0 0 - 0.853 - 0.853 - - 0 - 0.00%
1995-01-03 0 0.930 - 0.930 - - 0 0 - 0.853 - 0.853 - - 0 - 0.00%
1994-12-30 0 0.930 - 0.980 - - 0 0 - 0.853 - 0.898 - - 0 - 0.00%
1994-12-29 0 0.930 - 0.930 - - 0 0 - 0.853 - 0.853 - - 0 - -1.06%
1994-12-28 0 0.940 - 1.000 - - 0 0 - 0.862 - 0.917 - - 0 - 0.00%
1994-12-23 0 0.940 - 0.940 - - 0 0 - 0.862 - 0.862 - - 0 - 0.00%
1994-12-22 0 0.940 - 0.940 - - 0 0 - 0.862 - 0.862 - - 0 - 0.00%
1994-12-21 0 0.940 - 0.940 - - 0 0 - 0.862 - 0.862 - - 0 - 0.00%
1994-12-20 0 0.940 - 0.940 - - 0 0 - 0.862 - 0.862 - - 0 - -1.05%
1994-12-19 0 0.950 - 0.950 0.930 0.950 100,000 93,720 0.9372 0.871 - 0.871 0.853 0.871 109,081 0.8592 2.15%
1994-12-16 0 0.930 - 0.930 - - 0 0 - 0.853 - 0.853 - - 0 - -2.11%
1994-12-15 0 0.950 - 0.950 - - 0 0 - 0.871 - 0.871 - - 0 - 0.00%
1994-12-14 0 0.950 - 0.960 - - 0 0 - 0.871 - 0.880 - - 0 - 0.00%
1994-12-13 0 0.950 - 0.960 0.950 0.950 100,000 95,000 0.9500 0.871 - 0.880 0.871 0.871 109,081 0.8709 2.15%
1994-12-12 0 0.930 0.900 0.940 0.930 0.930 50,000 46,500 0.9300 0.853 0.825 0.862 0.853 0.853 54,541 0.8526 0.00%
1994-12-09 0 0.930 - 0.960 0.930 0.930 30,000 27,900 0.9300 0.853 - 0.880 0.853 0.853 32,724 0.8526 0.00%
1994-12-08 0 0.930 - 0.970 0.930 0.930 34,000 31,620 0.9300 0.853 - 0.889 0.853 0.853 37,088 0.8526 0.00%
1994-12-07 0 0.930 - 0.970 - - 0 0 - 0.853 - 0.889 - - 0 - 0.00%
1994-12-06 0 0.930 0.850 0.970 0.810 0.930 212,000 180,220 0.8501 0.853 0.779 0.889 0.743 0.853 231,252 0.7793 14.81%
1994-12-05 0 0.810 0.810 - 0.810 0.810 80,000 64,800 0.8100 0.743 0.743 - 0.743 0.743 87,265 0.7426 -2.41%
1994-12-02 0 0.830 - 0.850 0.830 0.830 30,000 24,900 0.8300 0.761 - 0.779 0.761 0.761 32,724 0.7609 -4.60%
1994-12-01 0 0.870 0.830 0.870 0.870 0.870 40,000 34,800 0.8700 0.798 0.761 0.798 0.798 0.798 43,632 0.7976 0.00%
1994-11-30 0 0.870 - - 0.850 0.870 60,000 52,000 0.8667 0.798 - - 0.779 0.798 65,449 0.7945 2.35%
1994-11-29 0 0.850 - 0.870 0.850 0.870 134,000 115,900 0.8649 0.779 - 0.798 0.779 0.798 146,169 0.7929 -2.30%
1994-11-28 0 0.870 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1994-11-25 0 0.870 0.840 - - - 0 0 - 0.798 0.770 - - - 0 - 0.00%
1994-11-24 0 0.870 0.850 0.870 0.870 0.870 30,000 26,100 0.8700 0.798 0.779 0.798 0.798 0.798 32,724 0.7976 -1.14%
1994-11-23 0 0.880 - - - - 0 0 - 0.807 - - - - 0 - 0.00%
1994-11-22 0 0.880 0.850 - - - 0 0 - 0.807 0.779 - - - 0 - 0.00%
1994-11-21 0 0.880 - - - - 0 0 - 0.807 - - - - 0 - 0.00%
1994-11-18 0 0.880 - - - - 0 0 - 0.807 - - - - 0 - 0.00%
1994-11-17 0 0.880 - 0.900 - - 0 0 - 0.807 - 0.825 - - 0 - 0.00%
1994-11-16 0 0.880 0.880 0.890 0.880 0.880 16,000 14,080 0.8800 0.807 0.807 0.816 0.807 0.807 17,453 0.8067 0.00%
1994-11-15 0 0.880 0.880 0.900 - - 0 0 - 0.807 0.807 0.825 - - 0 - 0.00%
1994-11-14 0 0.880 0.880 0.920 0.880 0.880 2,000 1,760 0.8800 0.807 0.807 0.843 0.807 0.807 2,182 0.8067 -4.35%
1994-11-11 0 0.920 0.880 0.920 0.920 0.920 8,000 7,360 0.9200 0.843 0.807 0.843 0.843 0.843 8,726 0.8434 0.00%
1994-11-10 0 0.920 0.890 0.920 - - 0 0 - 0.843 0.816 0.843 - - 0 - 0.00%
1994-11-09 0 0.920 - 0.920 - - 0 0 - 0.843 - 0.843 - - 0 - 0.00%
1994-11-08 0 0.920 0.890 0.920 - - 0 0 - 0.843 0.816 0.843 - - 0 - 0.00%
1994-11-07 0 0.920 0.890 0.920 - - 0 0 - 0.843 0.816 0.843 - - 0 - 0.00%
1994-11-04 0 0.920 - 0.920 - - 0 0 - 0.843 - 0.843 - - 0 - 0.00%
1994-11-03 0 0.920 - 0.920 - - 0 0 - 0.843 - 0.843 - - 0 - 0.00%
1994-11-02 0 0.920 - - - - 0 0 - 0.843 - - - - 0 - 0.00%
1994-11-01 0 0.920 0.880 0.940 - - 0 0 - 0.843 0.807 0.862 - - 0 - 0.00%
1994-10-31 0 0.920 - - - - 0 0 - 0.843 - - - - 0 - 0.00%
1994-10-28 0 0.920 0.890 0.950 0.920 0.920 50,000 46,000 0.9200 0.843 0.816 0.871 0.843 0.843 54,541 0.8434 -2.54%
1994-10-27 0 0.944 - 0.950 - - 0 0 - 0.865 - 0.871 - - 0 - 0.00%
1994-10-26 0 0.944 - 0.950 - - 0 0 - 0.865 - 0.871 - - 0 - 0.00%
1994-10-25 0 0.944 - 0.950 - - 0 0 - 0.865 - 0.871 - - 0 - 0.00%
1994-10-24 0 0.944 0.920 1.000 - - 1,500,000 1,500,000 1.0000 0.865 0.843 0.917 - - 1,636,218 0.9167 0.00%
1994-10-21 0 0.944 - 0.960 - - 0 0 - 0.865 - 0.880 - - 0 - 0.00%
1994-10-20 0 0.944 - 0.960 - - 0 0 - 0.865 - 0.880 - - 0 - 0.00%
1994-10-19 0 0.960 0.940 0.960 - - 0 0 - 0.865 0.847 0.865 - - 0 - 0.00%
1994-10-18 0 0.960 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1994-10-17 0 0.960 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1994-10-14 0 0.960 0.930 0.960 - - 0 0 - 0.865 0.838 0.865 - - 0 - 0.00%
1994-10-12 0 0.960 - 0.970 - - 0 0 - 0.865 - 0.874 - - 0 - 0.00%
1994-10-11 0 0.960 0.930 0.960 0.930 0.960 42,000 40,260 0.9586 0.865 0.838 0.865 0.838 0.865 46,591 0.8641 4.35%
1994-10-10 0 0.920 0.920 0.960 0.920 0.930 12,000 11,120 0.9267 0.829 0.829 0.865 0.829 0.838 13,312 0.8354 -4.17%
1994-10-07 0 0.960 - 0.960 - - 0 0 - 0.865 - 0.865 - - 0 - -1.03%
1994-10-06 0 0.970 - 0.970 - - 0 0 - 0.874 - 0.874 - - 0 - 0.00%
1994-10-05 0 0.970 - 0.970 - - 0 0 - 0.874 - 0.874 - - 0 - -1.02%
1994-10-04 0 0.980 0.970 0.980 0.980 0.980 86,000 84,280 0.9800 0.883 0.874 0.883 0.883 0.883 95,400 0.8834 2.08%
1994-10-03 0 0.960 0.960 0.980 - - 0 0 - 0.865 0.865 0.883 - - 0 - 0.00%
1994-09-30 0 0.960 0.950 - - - 0 0 - 0.865 0.856 - - - 0 - 0.00%
1994-09-29 0 0.960 0.950 - - - 0 0 - 0.865 0.856 - - - 0 - 0.00%
1994-09-28 0 0.960 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1994-09-27 0 0.960 0.940 - - - 0 0 - 0.865 0.847 - - - 0 - 0.00%
1994-09-26 0 0.960 0.960 - 0.960 0.970 10,000 9,640 0.9640 0.865 0.865 - 0.865 0.874 11,093 0.8690 -2.04%
1994-09-23 0 0.980 0.970 1.000 - - 0 0 - 0.883 0.874 0.901 - - 0 - 0.00%
1994-09-22 0 0.980 - 1.000 - - 0 0 - 0.883 - 0.901 - - 0 - 0.00%
1994-09-20 0 0.980 - 1.000 - - 0 0 - 0.883 - 0.901 - - 0 - 0.00%
1994-09-19 0 0.980 - 0.990 - - 0 0 - 0.883 - 0.892 - - 0 - 0.00%
1994-09-16 0 0.980 0.970 1.000 0.980 0.980 100,000 98,000 0.9800 0.883 0.874 0.901 0.883 0.883 110,930 0.8834 -2.00%
1994-09-15 0 1.000 - 1.000 1.000 1.000 100,000 100,000 1.0000 0.901 - 0.901 0.901 0.901 110,930 0.9015 -0.99%
1994-09-14 1 1.010 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1994-09-13 0 1.010 - 1.010 - - 0 0 - 0.910 - 0.910 - - 0 - -1.94%
1994-09-12 0 1.030 - 1.030 - - 0 0 - 0.929 - 0.929 - - 0 - -0.96%
1994-09-09 0 1.040 - 1.040 - - 0 0 - 0.938 - 0.938 - - 0 - 0.00%
1994-09-08 0 1.040 - - 1.030 1.040 30,000 31,100 1.0367 0.938 - - 0.929 0.938 33,279 0.9345 0.97%
1994-09-07 0 1.030 1.020 1.030 - - 0 0 - 0.929 0.919 0.929 - - 0 - -0.96%
1994-09-06 0 1.040 1.040 - - - 0 0 - 0.938 0.938 - - - 0 - 4.00%
1994-09-05 0 1.000 - - 1.000 1.020 150,000 150,600 1.0040 0.901 - - 0.901 0.919 166,395 0.9051 0.00%
1994-09-02 0 1.000 - 1.020 - - 0 0 - 0.901 - 0.919 - - 0 - 0.00%
1994-09-01 0 1.000 - 1.000 0.980 1.000 130,000 129,400 0.9954 0.901 - 0.901 0.883 0.901 144,209 0.8973 3.09%
1994-08-31 0 0.970 0.970 - 0.970 0.970 10,000 9,700 0.9700 0.874 0.874 - 0.874 0.874 11,093 0.8744 8.99%
1994-08-30 0 0.890 0.890 - 0.890 0.890 60,000 53,400 0.8900 0.802 0.802 - 0.802 0.802 66,558 0.8023 0.00%
1994-08-26 0 0.890 0.870 - 0.890 0.890 36,000 32,040 0.8900 0.802 0.784 - 0.802 0.802 39,935 0.8023 0.00%
1994-08-25 0 0.890 0.880 0.890 - - 0 0 - 0.802 0.793 0.802 - - 0 - 0.00%
1994-08-24 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 0.802 0.793 0.802 0.802 0.802 33,279 0.8023 -1.11%
1994-08-23 0 0.900 0.890 - - - 0 0 - 0.811 0.802 - - - 0 - 0.00%
1994-08-22 0 0.900 0.900 - - - 0 0 - 0.811 0.811 - - - 0 - 0.00%
1994-08-19 0 0.900 0.900 - 0.900 0.900 40,000 36,000 0.9000 0.811 0.811 - 0.811 0.811 44,372 0.8113 -1.10%
1994-08-18 0 0.910 0.910 - 0.900 0.910 32,000 29,100 0.9094 0.820 0.820 - 0.811 0.820 35,498 0.8198 0.00%
1994-08-17 0 0.910 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1994-08-16 0 0.910 0.900 - - - 0 0 - 0.820 0.811 - - - 0 - 0.00%
1994-08-15 0 0.910 0.910 0.930 0.910 0.930 80,000 73,800 0.9225 0.820 0.820 0.838 0.820 0.838 88,744 0.8316 -4.21%
1994-08-12 0 0.950 - - - - 0 0 - 0.856 - - - - 0 - 0.00%
1994-08-11 0 0.950 0.930 - - - 0 0 - 0.856 0.838 - - - 0 - 0.00%
1994-08-10 0 0.950 0.950 - 0.950 0.950 200,000 190,000 0.9500 0.856 0.856 - 0.856 0.856 221,860 0.8564 -1.04%
1994-08-09 0 0.960 0.960 - - - 0 0 - 0.865 0.865 - - - 0 - 0.52%
1994-08-08 0 0.955 0.935 - - - 0 0 - 0.861 0.843 - - - 0 - 0.00%
1994-08-05 0 0.955 0.955 - 0.950 0.950 70,000 66,500 0.9500 0.861 0.861 - 0.856 0.856 77,651 0.8564 -1.55%
1994-08-04 0 0.970 - 1.000 0.970 0.970 100,000 97,000 0.9700 0.874 - 0.901 0.874 0.874 110,930 0.8744 -2.02%
1994-08-03 0 0.990 - 0.990 0.990 0.990 50,000 49,500 0.9900 0.892 - 0.892 0.892 0.892 55,465 0.8925 0.00%
1994-08-02 0 0.990 0.990 1.020 0.990 0.990 100,000 99,000 0.9900 0.892 0.892 0.919 0.892 0.892 110,930 0.8925 -1.00%
1994-08-01 0 1.000 - 1.000 1.000 1.000 100,000 100,000 1.0000 0.901 - 0.901 0.901 0.901 110,930 0.9015 0.00%
1994-07-29 0 1.000 - - 1.000 1.000 200,000 200,000 1.0000 0.901 - - 0.901 0.901 221,860 0.9015 0.00%
1994-07-28 0 1.000 1.000 - 1.000 1.000 174,000 174,000 1.0000 0.901 0.901 - 0.901 0.901 193,018 0.9015 0.00%
1994-07-27 0 1.000 1.000 - 1.000 1.000 110,000 110,000 1.0000 0.901 0.901 - 0.901 0.901 122,023 0.9015 0.00%
1994-07-26 0 1.000 1.000 - 1.000 1.000 40,000 40,000 1.0000 0.901 0.901 - 0.901 0.901 44,372 0.9015 0.00%
1994-07-25 0 1.000 1.000 - 1.000 1.000 2,000 2,000 1.0000 0.901 0.901 - 0.901 0.901 2,219 0.9015 0.00%
1994-07-22 0 1.000 1.000 - - - 2,000,000 2,000,000 1.0000 0.901 0.901 - - - 2,218,601 0.9015 0.00%
1994-07-21 0 1.000 1.000 - 1.000 1.000 20,000 20,000 1.0000 0.901 0.901 - 0.901 0.901 22,186 0.9015 0.00%
1994-07-20 0 1.000 1.000 - 1.000 1.000 20,000 20,000 1.0000 0.901 0.901 - 0.901 0.901 22,186 0.9015 -1.96%
1994-07-19 0 1.020 1.000 1.020 - - 0 0 - 0.919 0.901 0.919 - - 0 - 0.00%
1994-07-18 0 1.020 - 1.020 - - 0 0 - 0.919 - 0.919 - - 0 - 0.00%
1994-07-15 0 1.020 1.000 1.020 - - 0 0 - 0.919 0.901 0.919 - - 0 - 0.00%
1994-07-14 0 1.020 1.000 1.020 - - 0 0 - 0.919 0.901 0.919 - - 0 - 0.00%
1994-07-13 0 1.020 1.000 1.030 1.020 1.020 100,000 102,000 1.0200 0.919 0.901 0.929 0.919 0.919 110,930 0.9195 3.03%
1994-07-12 0 0.990 0.990 - - - 0 0 - 0.892 0.892 - - - 0 - 1.02%
1994-07-11 0 0.980 0.980 - 0.980 0.980 22,000 21,560 0.9800 0.883 0.883 - 0.883 0.883 24,405 0.8834 -1.01%
1994-07-08 0 0.990 0.980 - - - 0 0 - 0.892 0.883 - - - 0 - 0.00%
1994-07-07 0 0.990 0.990 - 0.975 0.990 98,000 96,670 0.9864 0.892 0.892 - 0.879 0.892 108,711 0.8892 -0.50%
1994-07-06 0 0.995 0.995 1.030 0.995 0.995 22,000 21,890 0.9950 0.897 0.897 0.929 0.897 0.897 24,405 0.8970 -1.49%
1994-07-05 0 1.010 0.990 1.030 - - 0 0 - 0.910 0.892 0.929 - - 0 - 0.00%
1994-07-04 0 1.010 1.010 1.020 - - 0 0 - 0.910 0.910 0.919 - - 0 - 0.00%
1994-07-01 0 1.010 - 1.020 - - 0 0 - 0.910 - 0.919 - - 0 - 0.00%
1994-06-30 0 1.010 0.970 1.010 1.010 1.010 30,000 30,300 1.0100 0.910 0.874 0.910 0.910 0.910 33,279 0.9105 2.02%
1994-06-29 0 0.990 0.990 1.020 - - 0 0 - 0.892 0.892 0.919 - - 0 - 0.00%
1994-06-28 0 0.990 0.990 - 0.990 0.990 70,000 69,300 0.9900 0.892 0.892 - 0.892 0.892 77,651 0.8925 1.02%
1994-06-27 0 0.980 0.980 1.030 0.970 1.020 84,000 83,480 0.9938 0.883 0.883 0.929 0.874 0.919 93,181 0.8959 -2.00%
1994-06-24 0 1.000 0.990 1.030 - - 0 0 - 0.901 0.892 0.929 - - 0 - 0.00%
1994-06-23 0 1.000 0.980 - - - 0 0 - 0.901 0.883 - - - 0 - 0.00%
1994-06-22 0 1.000 0.970 - - - 0 0 - 0.901 0.874 - - - 0 - 0.00%
1994-06-21 0 1.000 - - - - 0 0 - 0.901 - - - - 0 - 0.00%
1994-06-20 0 1.000 1.000 - 1.000 1.000 2,000 2,000 1.0000 0.901 0.901 - 0.901 0.901 2,219 0.9015 -0.79%
1994-06-17 0 1.008 0.970 - - - 0 0 - 0.909 0.874 - - - 0 - 0.00%
1994-06-16 0 1.040 1.040 1.060 1.040 1.040 300,000 312,000 1.0400 0.909 0.909 0.926 0.909 0.909 343,355 0.9087 0.00%
1994-06-15 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.909 0.900 0.909 0.909 0.909 114,452 0.9087 0.00%
1994-06-10 0 1.040 1.030 1.050 - - 0 0 - 0.909 0.900 0.917 - - 0 - 0.00%
1994-06-09 0 1.040 1.020 1.060 - - 0 0 - 0.909 0.891 0.926 - - 0 - 0.00%
1994-06-08 0 1.040 1.040 1.050 1.040 1.040 2,000 2,080 1.0400 0.909 0.909 0.917 0.909 0.909 2,289 0.9087 -0.95%
1994-06-07 0 1.050 1.020 1.060 1.050 1.080 110,000 115,800 1.0527 0.917 0.891 0.926 0.917 0.944 125,897 0.9198 0.96%
1994-06-06 0 1.040 1.020 1.050 - - 0 0 - 0.909 0.891 0.917 - - 0 - 0.00%
1994-06-03 0 1.040 1.000 1.080 - - 0 0 - 0.909 0.874 0.944 - - 0 - 0.00%
1994-06-02 0 1.040 1.000 1.080 1.040 1.040 100,000 104,000 1.0400 0.909 0.874 0.944 0.909 0.909 114,452 0.9087 0.97%
1994-06-01 0 1.030 1.030 1.070 - - 0 0 - 0.900 0.900 0.935 - - 0 - 0.98%
1994-05-31 0 1.020 1.020 1.060 1.020 1.020 20,000 20,400 1.0200 0.891 0.891 0.926 0.891 0.891 22,890 0.8912 0.00%
1994-05-30 0 1.020 1.020 - 1.020 1.020 20,000 20,400 1.0200 0.891 0.891 - 0.891 0.891 22,890 0.8912 -1.92%
1994-05-27 0 1.040 1.000 1.040 - - 0 0 - 0.909 0.874 0.909 - - 0 - 0.00%
1994-05-26 0 1.040 1.020 1.040 1.020 1.040 78,000 81,040 1.0390 0.909 0.891 0.909 0.891 0.909 89,272 0.9078 0.00%
1994-05-25 0 1.040 1.020 1.060 1.000 1.040 72,000 74,300 1.0319 0.909 0.891 0.926 0.874 0.909 82,405 0.9016 5.05%
1994-05-24 0 0.990 0.990 1.030 0.990 1.000 96,000 95,240 0.9921 0.865 0.865 0.900 0.865 0.874 109,874 0.8668 -3.88%
1994-05-23 0 1.030 1.030 1.070 1.030 1.050 142,000 148,540 1.0461 0.900 0.900 0.935 0.900 0.917 162,521 0.9140 0.98%
1994-05-20 0 1.020 1.020 1.040 1.020 1.020 82,000 83,640 1.0200 0.891 0.891 0.909 0.891 0.891 93,850 0.8912 0.00%
1994-05-19 0 1.020 0.990 1.020 0.990 1.020 108,000 109,680 1.0156 0.891 0.865 0.891 0.865 0.891 123,608 0.8873 3.03%
1994-05-18 0 0.990 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1994-05-17 0 0.990 0.990 1.000 0.990 0.990 30,000 29,700 0.9900 0.865 0.865 0.874 0.865 0.865 34,335 0.8650 0.00%
1994-05-16 0 0.990 0.990 1.000 0.980 0.980 20,000 19,600 0.9800 0.865 0.865 0.874 0.856 0.856 22,890 0.8563 -1.00%
1994-05-13 0 1.000 - - 1.000 1.000 20,000 20,000 1.0000 0.874 - - 0.874 0.874 22,890 0.8737 1.01%
1994-05-12 0 0.990 0.960 1.000 - - 0 0 - 0.865 0.839 0.874 - - 0 - 0.00%
1994-05-11 0 0.990 0.950 1.000 - - 0 0 - 0.865 0.830 0.874 - - 0 - 0.00%
1994-05-10 0 0.990 - 1.000 - - 0 0 - 0.865 - 0.874 - - 0 - 0.00%
1994-05-09 0 0.990 - 1.000 - - 0 0 - 0.865 - 0.874 - - 0 - 0.00%
1994-05-06 0 0.990 0.990 1.000 0.990 1.000 150,000 149,500 0.9967 0.865 0.865 0.874 0.865 0.874 171,677 0.8708 -1.00%
1994-05-05 0 1.000 - 1.020 1.000 1.000 140,000 140,000 1.0000 0.874 - 0.891 0.874 0.874 160,232 0.8737 -1.96%
1994-05-04 0 1.020 1.000 - 1.000 1.020 134,000 136,000 1.0149 0.891 0.874 - 0.874 0.891 153,365 0.8868 0.00%
1994-05-03 0 1.020 - - - - 0 0 - 0.891 - - - - 0 - 0.00%
1994-05-02 0 1.020 - - - - 0 0 - 0.891 - - - - 0 - 0.00%
1994-04-29 0 1.020 - 1.020 1.020 1.020 50,000 51,000 1.0200 0.891 - 0.891 0.891 0.891 57,226 0.8912 2.00%
1994-04-28 0 1.000 - - - - 0 0 - 0.874 - - - - 0 - 0.00%
1994-04-27 0 1.000 0.960 - - - 0 0 - 0.874 0.839 - - - 0 - 0.00%
1994-04-26 0 1.000 - - - - 0 0 - 0.874 - - - - 0 - 0.00%
1994-04-25 0 1.000 0.970 - - - 2,000 2,000 1.0000 0.874 0.848 - - - 2,289 0.8737 0.00%
1994-04-22 0 1.000 - - - - 0 0 - 0.874 - - - - 0 - 0.00%
1994-04-21 0 1.000 1.000 1.020 - - 0 0 - 0.874 0.874 0.891 - - 0 - 0.00%
1994-04-20 0 1.000 - - - - 0 0 - 0.874 - - - - 0 - 0.00%
1994-04-19 0 1.000 0.980 1.030 - - 0 0 - 0.874 0.856 0.900 - - 0 - 0.00%
1994-04-18 0 1.000 1.000 - - - 0 0 - 0.874 0.874 - - - 0 - 0.00%
1994-04-15 0 1.000 1.000 1.040 - - 0 0 - 0.874 0.874 0.909 - - 0 - 0.00%
1994-04-14 0 1.000 1.000 - 1.000 1.000 20,000 20,000 1.0000 0.874 0.874 - 0.874 0.874 22,890 0.8737 0.00%
1994-04-13 0 1.000 1.000 1.050 - - 0 0 - 0.874 0.874 0.917 - - 0 - 0.00%
1994-04-12 0 1.000 0.980 - - - 0 0 - 0.874 0.856 - - - 0 - 0.00%
1994-04-11 0 1.000 0.980 - - - 0 0 - 0.874 0.856 - - - 0 - 0.00%
1994-04-08 0 1.000 1.000 1.050 0.980 0.980 4,000 3,920 0.9800 0.874 0.874 0.917 0.856 0.856 4,578 0.8563 -1.96%
1994-04-07 0 1.020 0.980 - - - 0 0 - 0.891 0.856 - - - 0 - 0.00%
1994-04-06 0 1.020 1.020 1.090 1.020 1.040 18,000 18,560 1.0311 0.891 0.891 0.952 0.891 0.909 20,601 0.9009 -5.56%
1994-03-31 0 1.080 - 1.100 - - 0 0 - 0.944 - 0.961 - - 0 - 0.00%
1994-03-30 0 1.080 - 1.090 - - 0 0 - 0.944 - 0.952 - - 0 - 0.00%
1994-03-29 0 1.080 - 1.100 - - 0 0 - 0.944 - 0.961 - - 0 - 0.00%
1994-03-28 0 1.080 - 1.100 - - 0 0 - 0.944 - 0.961 - - 0 - 0.00%
1994-03-25 0 1.080 - 1.100 - - 0 0 - 0.944 - 0.961 - - 0 - 0.00%
1994-03-24 0 1.080 - 1.090 - - 0 0 - 0.944 - 0.952 - - 0 - 0.00%
1994-03-23 0 1.080 1.080 1.110 1.080 1.090 162,000 175,760 1.0849 0.944 0.944 0.970 0.944 0.952 185,412 0.9479 0.00%
1994-03-22 0 1.080 1.040 1.080 1.080 1.080 50,000 54,000 1.0800 0.944 0.909 0.944 0.944 0.944 57,226 0.9436 -4.42%
1994-03-21 0 1.130 1.090 1.130 1.090 1.130 102,000 114,160 1.1192 0.987 0.952 0.987 0.952 0.987 116,741 0.9779 1.80%
1994-03-18 0 1.110 1.090 1.140 1.060 1.110 304,000 327,720 1.0780 0.970 0.952 0.996 0.926 0.970 347,933 0.9419 4.72%
1994-03-17 0 1.060 - 1.100 1.060 1.060 250,000 265,000 1.0600 0.926 - 0.961 0.926 0.926 286,129 0.9262 0.00%
1994-03-16 0 1.060 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
1994-03-15 0 1.060 1.030 - - - 0 0 - 0.926 0.900 - - - 0 - 0.00%
1994-03-14 0 1.060 1.050 1.100 1.050 1.060 60,000 63,480 1.0580 0.926 0.917 0.961 0.917 0.926 68,671 0.9244 -1.85%
1994-03-11 0 1.080 1.060 1.080 1.080 1.080 60,000 64,800 1.0800 0.944 0.926 0.944 0.944 0.944 68,671 0.9436 -1.82%
1994-03-10 0 1.100 1.100 1.110 1.070 1.110 486,000 530,140 1.0908 0.961 0.961 0.970 0.935 0.970 556,235 0.9531 0.92%
1994-03-09 0 1.090 - 1.090 1.090 1.090 90,000 98,100 1.0900 0.952 - 0.952 0.952 0.952 103,006 0.9524 0.00%
1994-03-08 0 1.090 - 1.110 - - 0 0 - 0.952 - 0.970 - - 0 - 0.00%
1994-03-07 0 1.090 1.060 1.090 - - 0 0 - 0.952 0.926 0.952 - - 0 - -1.80%
1994-03-04 0 1.110 - 1.130 - - 0 0 - 0.970 - 0.987 - - 0 - 0.00%
1994-03-03 0 1.110 1.070 - - - 0 0 - 0.970 0.935 - - - 0 - 0.00%
1994-03-02 0 1.110 - 1.160 1.110 1.120 60,000 67,100 1.1183 0.970 - 1.014 0.970 0.979 68,671 0.9771 -2.63%
1994-03-01 0 1.140 - 1.180 - - 0 0 - 0.996 - 1.031 - - 0 - 0.00%
1994-02-28 0 1.140 - 1.180 - - 0 0 - 0.996 - 1.031 - - 0 - 0.00%
1994-02-25 0 1.140 - 1.160 - - 0 0 - 0.996 - 1.014 - - 0 - 0.00%
1994-02-24 0 1.140 - 1.180 - - 0 0 - 0.996 - 1.031 - - 0 - 0.00%
1994-02-23 0 1.140 - 1.180 - - 0 0 - 0.996 - 1.031 - - 0 - 0.00%
1994-02-22 0 1.140 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1994-02-21 0 1.140 1.100 1.140 - - 0 0 - 0.996 0.961 0.996 - - 0 - 0.00%
1994-02-18 0 1.140 - - - - 0 0 - 0.996 - - - - 0 - 0.00%
1994-02-17 0 1.140 - 1.160 - - 0 0 - 0.996 - 1.014 - - 0 - 0.00%
1994-02-16 0 1.140 1.140 1.150 1.140 1.150 94,000 107,660 1.1453 0.996 0.996 1.005 0.996 1.005 107,585 1.0007 0.88%
1994-02-15 0 1.130 1.130 1.150 1.130 1.150 30,000 34,100 1.1367 0.987 0.987 1.005 0.987 1.005 34,335 0.9931 0.89%
1994-02-14 0 1.120 - - 1.120 1.120 20,000 22,400 1.1200 0.979 - - 0.979 0.979 22,890 0.9786 -2.61%
1994-02-09 0 1.150 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
1994-02-08 0 1.150 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
1994-02-07 0 1.150 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
1994-02-04 0 1.150 1.130 1.160 1.150 1.150 78,000 89,700 1.1500 1.005 0.987 1.014 1.005 1.005 89,272 1.0048 0.00%
1994-02-03 0 1.150 1.130 1.200 1.120 1.150 56,000 64,220 1.1468 1.005 0.987 1.048 0.979 1.005 64,093 1.0020 0.88%
1994-02-02 0 1.140 1.120 1.160 1.140 1.160 326,000 373,180 1.1447 0.996 0.979 1.014 0.996 1.014 373,112 1.0002 -0.87%
1994-02-01 0 1.150 1.140 1.150 1.150 1.150 18,000 20,700 1.1500 1.005 0.996 1.005 1.005 1.005 20,601 1.0048 0.00%
1994-01-31 0 1.150 - 1.160 1.150 1.160 60,000 69,300 1.1550 1.005 - 1.014 1.005 1.014 68,671 1.0092 -0.86%
1994-01-28 0 1.160 1.140 1.170 1.160 1.180 68,000 79,140 1.1638 1.014 0.996 1.022 1.014 1.031 77,827 1.0169 -1.69%
1994-01-27 0 1.180 1.180 1.200 1.180 1.220 358,000 428,240 1.1962 1.031 1.031 1.048 1.031 1.066 409,737 1.0452 0.85%
1994-01-26 0 1.170 1.170 1.190 1.170 1.190 224,000 262,480 1.1718 1.022 1.022 1.040 1.022 1.040 256,372 1.0238 3.54%
1994-01-25 0 1.130 1.130 1.150 1.130 1.150 80,000 90,800 1.1350 0.987 0.987 1.005 0.987 1.005 91,561 0.9917 -1.74%
1994-01-24 0 1.150 1.150 1.200 1.150 1.160 164,000 189,640 1.1563 1.005 1.005 1.048 1.005 1.014 187,701 1.0103 -2.54%
1994-01-21 0 1.180 1.160 1.180 1.160 1.160 46,000 53,360 1.1600 1.031 1.014 1.031 1.014 1.014 52,648 1.0135 0.00%
1994-01-20 0 1.180 1.170 1.180 1.170 1.180 656,000 772,400 1.1774 1.031 1.022 1.031 1.022 1.031 750,803 1.0288 -1.67%
1994-01-19 0 1.200 1.200 1.220 1.150 1.200 820,000 951,700 1.1606 1.048 1.048 1.066 1.005 1.048 938,503 1.0141 4.35%
1994-01-18 0 1.150 1.140 1.160 1.140 1.160 392,000 451,020 1.1506 1.005 0.996 1.014 0.996 1.014 448,650 1.0053 4.55%
1994-01-17 0 1.100 1.080 1.100 1.100 1.120 500,000 555,500 1.1110 0.961 0.944 0.961 0.961 0.979 572,258 0.9707 1.85%
1994-01-14 0 1.080 1.080 1.100 1.080 1.080 30,000 32,400 1.0800 0.944 0.944 0.961 0.944 0.944 34,335 0.9436 0.93%
1994-01-13 0 1.070 - 1.090 1.070 1.080 90,000 96,600 1.0733 0.935 - 0.952 0.935 0.944 103,006 0.9378 -2.73%
1994-01-12 0 1.100 1.070 1.120 1.080 1.100 104,000 113,720 1.0935 0.961 0.935 0.979 0.944 0.961 119,030 0.9554 3.77%
1994-01-11 0 1.060 1.060 1.100 1.060 1.060 40,000 42,400 1.0600 0.926 0.926 0.961 0.926 0.926 45,781 0.9262 0.95%
1994-01-10 0 1.050 1.050 - 1.050 1.070 76,000 80,280 1.0563 0.917 0.917 - 0.917 0.935 86,983 0.9229 -0.94%
1994-01-07 0 1.060 1.020 1.060 1.060 1.060 50,000 53,000 1.0600 0.926 0.891 0.926 0.926 0.926 57,226 0.9262 0.00%
1994-01-06 0 1.060 1.050 1.080 1.060 1.110 100,000 108,300 1.0830 0.926 0.917 0.944 0.926 0.970 114,452 0.9463 -1.85%
1994-01-05 0 1.080 1.060 1.080 1.060 1.100 232,000 249,520 1.0755 0.944 0.926 0.944 0.926 0.961 265,528 0.9397 -4.42%
1994-01-04 0 1.130 - 1.130 - - 0 0 - 0.987 - 0.987 - - 0 - -5.04%
1994-01-03 0 1.190 - 1.190 - - 0 0 - 1.040 - 1.040 - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top