KONG WAH HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00358  1992-01-28  1995-10-04  1996-12-02
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
1996-11-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-28 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-27 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-26 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-25 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-21 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-20 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-19 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-18 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-14 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-13 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-11 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-08 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-07 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-06 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-05 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-04 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-11-01 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-31 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-30 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-28 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-25 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-24 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-23 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-18 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-17 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-16 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-14 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-11 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-10 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-09 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-08 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-07 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-04 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-03 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-02 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-10-01 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-30 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-27 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-26 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-25 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-24 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-23 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-20 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-19 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-18 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-17 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-16 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-13 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-11 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-10 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-09 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-06 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-05 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-04 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-03 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-09-02 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-30 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-28 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-27 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-23 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-21 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-20 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-19 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-16 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-14 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-13 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-09 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-08 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-07 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-06 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-05 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-02 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-01 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-31 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-30 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-26 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-25 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-24 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-23 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-19 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-18 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-17 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-16 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-11 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-10 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-09 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-08 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-05 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-04 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-03 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-02 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-01 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-28 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-27 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-26 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-25 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-24 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-21 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-19 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-18 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-14 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-13 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-11 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-10 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-07 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-06 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-05 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-04 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-06-03 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-31 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-30 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-28 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-27 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-24 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-23 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-21 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-20 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-17 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-16 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-14 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-13 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-10 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-09 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-08 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-07 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-06 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-03 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-02 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-05-01 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-30 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-26 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-25 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-24 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-23 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-19 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-18 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-17 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-16 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-11 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-10 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-09 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-03 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-02 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-04-01 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-28 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-27 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-26 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-25 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-21 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-20 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-19 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-18 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-14 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-13 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-11 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-08 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-07 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-06 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-05 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-04 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-03-01 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-28 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-27 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-26 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-23 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-16 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-14 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-13 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-09 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-08 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-07 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-06 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-05 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-02 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-02-01 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-31 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-30 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-26 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-25 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-24 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-23 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-19 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-18 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-17 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-16 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-11 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-10 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-09 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-08 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-05 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-04 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-03 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-01-02 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-28 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-27 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-21 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-20 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-19 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-18 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-14 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-13 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-11 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-08 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-07 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-06 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-05 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-04 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-12-01 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-30 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-29 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-28 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-27 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-24 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-23 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-22 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-21 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-20 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-17 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-16 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-15 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-14 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-13 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-10 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-09 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-08 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-07 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-06 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-03 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-11-02 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-31 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-30 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-27 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-26 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-25 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-24 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-23 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-20 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-19 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-18 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-17 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-16 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-13 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-12 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-11 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-10 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-09 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-06 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-05 1 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1995-10-04 0 1.080 1.060 1.080 1.070 1.080 78,000 84,140 1.0787 1.080 1.060 1.080 1.070 1.080 78,000 1.0787 0.00%
1995-10-03 0 1.080 1.080 - 1.080 1.080 10,000 10,800 1.0800 1.080 1.080 - 1.080 1.080 10,000 1.0800 -1.82%
1995-10-02 0 1.100 1.100 1.150 1.100 1.100 2,047 2,249 1.0987 1.100 1.100 1.150 1.100 1.100 2,047 1.0987 -3.51%
1995-09-29 0 1.140 - 1.140 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
1995-09-28 0 1.140 - 1.140 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
1995-09-27 0 1.140 1.140 1.160 1.140 1.140 160,000 182,400 1.1400 1.140 1.140 1.160 1.140 1.140 160,000 1.1400 0.00%
1995-09-26 0 1.140 1.140 1.150 1.140 1.140 28,000 31,920 1.1400 1.140 1.140 1.150 1.140 1.140 28,000 1.1400 0.00%
1995-09-25 0 1.140 1.140 1.160 1.140 1.140 50,000 57,000 1.1400 1.140 1.140 1.160 1.140 1.140 50,000 1.1400 0.00%
1995-09-22 0 1.140 1.140 1.150 1.140 1.140 250,000 285,000 1.1400 1.140 1.140 1.150 1.140 1.140 250,000 1.1400 0.00%
1995-09-21 0 1.140 1.140 1.160 1.140 1.140 52,000 59,280 1.1400 1.140 1.140 1.160 1.140 1.140 52,000 1.1400 0.00%
1995-09-20 0 1.140 1.140 1.150 1.140 1.140 110,000 125,400 1.1400 1.140 1.140 1.150 1.140 1.140 110,000 1.1400 0.00%
1995-09-19 0 1.140 1.140 1.150 1.140 1.140 94,000 107,160 1.1400 1.140 1.140 1.150 1.140 1.140 94,000 1.1400 -0.87%
1995-09-18 0 1.150 1.140 1.150 1.140 1.150 126,000 144,440 1.1463 1.150 1.140 1.150 1.140 1.150 126,000 1.1463 0.88%
1995-09-15 0 1.140 1.140 1.160 1.140 1.140 50,000 57,000 1.1400 1.140 1.140 1.160 1.140 1.140 50,000 1.1400 -1.72%
1995-09-14 0 1.160 1.140 1.160 1.140 1.160 230,000 264,200 1.1487 1.160 1.140 1.160 1.140 1.160 230,000 1.1487 1.75%
1995-09-13 0 1.140 1.140 1.160 1.140 1.140 44,000 50,160 1.1400 1.140 1.140 1.160 1.140 1.140 44,000 1.1400 0.00%
1995-09-12 0 1.140 1.140 1.170 1.140 1.140 10,000 11,400 1.1400 1.140 1.140 1.170 1.140 1.140 10,000 1.1400 0.00%
1995-09-11 0 1.140 1.140 1.170 - - 0 0 - 1.140 1.140 1.170 - - 0 - 0.00%
1995-09-08 0 1.140 1.140 1.160 1.140 1.140 100,000 114,000 1.1400 1.140 1.140 1.160 1.140 1.140 100,000 1.1400 -0.87%
1995-09-07 0 1.190 1.190 1.200 1.180 1.200 140,000 167,260 1.1947 1.150 1.150 1.160 1.140 1.160 144,870 1.1546 1.71%
1995-09-06 0 1.170 - 1.170 1.180 1.180 120,710 142,381 1.1795 1.131 - 1.131 1.140 1.140 124,909 1.1399 -0.85%
1995-09-05 0 1.180 1.180 1.190 1.180 1.180 50,000 59,000 1.1800 1.140 1.140 1.150 1.140 1.140 51,739 1.1403 0.00%
1995-09-04 0 1.180 1.180 1.190 1.180 1.180 75,000 88,440 1.1792 1.140 1.140 1.150 1.140 1.140 77,609 1.1396 0.00%
1995-09-01 0 1.180 1.180 1.190 1.180 1.180 200,000 236,000 1.1800 1.140 1.140 1.150 1.140 1.140 206,957 1.1403 0.00%
1995-08-31 0 1.180 1.180 1.190 1.180 1.180 140,000 165,200 1.1800 1.140 1.140 1.150 1.140 1.140 144,870 1.1403 0.00%
1995-08-30 0 1.180 1.180 1.190 1.180 1.180 160,000 188,800 1.1800 1.140 1.140 1.150 1.140 1.140 165,565 1.1403 0.00%
1995-08-29 0 1.180 1.180 1.190 - - 0 0 - 1.140 1.140 1.150 - - 0 - 0.00%
1995-08-25 0 1.180 1.180 1.190 1.180 1.180 12,000 14,160 1.1800 1.140 1.140 1.150 1.140 1.140 12,417 1.1403 0.00%
1995-08-24 0 1.180 1.180 1.190 1.180 1.180 4,000 4,720 1.1800 1.140 1.140 1.150 1.140 1.140 4,139 1.1403 0.00%
1995-08-23 0 1.180 1.180 1.190 1.180 1.180 590,000 696,200 1.1800 1.140 1.140 1.150 1.140 1.140 610,522 1.1403 0.00%
1995-08-22 0 1.180 1.180 1.190 1.180 1.180 50,000 59,000 1.1800 1.140 1.140 1.150 1.140 1.140 51,739 1.1403 0.00%
1995-08-21 0 1.180 1.180 1.190 1.170 1.180 150,000 176,500 1.1767 1.140 1.140 1.150 1.131 1.140 155,217 1.1371 0.85%
1995-08-18 0 1.170 1.170 1.190 1.170 1.170 120,000 140,400 1.1700 1.131 1.131 1.150 1.131 1.131 124,174 1.1307 -0.85%
1995-08-17 0 1.180 1.180 1.190 1.170 1.180 194,000 227,620 1.1733 1.140 1.140 1.150 1.131 1.140 200,748 1.1339 0.85%
1995-08-16 0 1.170 1.170 1.180 1.170 1.170 162,000 189,540 1.1700 1.131 1.131 1.140 1.131 1.131 167,635 1.1307 0.00%
1995-08-15 0 1.170 1.170 1.180 1.170 1.170 260,000 304,200 1.1700 1.131 1.131 1.140 1.131 1.131 269,043 1.1307 0.00%
1995-08-14 0 1.170 1.170 1.180 1.170 1.170 100,000 117,000 1.1700 1.131 1.131 1.140 1.131 1.131 103,478 1.1307 0.00%
1995-08-11 0 1.170 1.170 1.180 1.170 1.170 340,000 397,800 1.1700 1.131 1.131 1.140 1.131 1.131 351,826 1.1307 0.00%
1995-08-10 0 1.170 1.170 1.180 1.170 1.170 1,218,000 1,425,060 1.1700 1.131 1.131 1.140 1.131 1.131 1,260,365 1.1307 0.00%
1995-08-09 0 1.170 1.170 1.180 1.170 1.180 1,862,000 2,180,540 1.1711 1.131 1.131 1.140 1.131 1.140 1,926,765 1.1317 0.00%
1995-08-08 0 1.170 1.160 1.180 1.170 1.180 2,040,239 2,387,465 1.1702 1.131 1.121 1.140 1.131 1.140 2,111,204 1.1309 0.00%
1995-08-07 0 1.170 1.170 1.180 1.170 1.180 730,000 856,100 1.1727 1.131 1.131 1.140 1.131 1.140 755,391 1.1333 0.00%
1995-08-04 0 1.170 1.160 1.170 1.160 1.170 2,885,387 3,373,826 1.1693 1.131 1.121 1.131 1.121 1.131 2,985,748 1.1300 0.86%
1995-08-03 0 1.160 1.160 1.170 1.160 1.160 568,000 658,880 1.1600 1.121 1.121 1.131 1.121 1.121 587,757 1.1210 0.87%
1995-08-02 0 1.150 1.150 1.160 1.150 1.160 186,000 214,400 1.1527 1.111 1.111 1.121 1.111 1.121 192,470 1.1139 0.00%
1995-08-01 0 1.150 1.150 1.160 1.150 1.160 966,000 1,120,260 1.1597 1.111 1.111 1.121 1.111 1.121 999,600 1.1207 -0.86%
1995-07-31 0 1.160 1.160 1.170 1.160 1.170 710,000 824,800 1.1617 1.121 1.121 1.131 1.121 1.131 734,696 1.1226 0.00%
1995-07-28 0 1.160 1.160 1.170 1.150 1.160 1,578,000 1,824,440 1.1562 1.121 1.121 1.131 1.111 1.121 1,632,887 1.1173 0.87%
1995-07-27 0 1.150 1.150 1.160 1.150 1.150 900,000 1,035,000 1.1500 1.111 1.111 1.121 1.111 1.111 931,304 1.1113 0.88%
1995-07-26 0 1.140 1.140 1.150 1.140 1.160 1,102,000 1,267,980 1.1506 1.102 1.102 1.111 1.102 1.121 1,140,330 1.1119 0.00%
1995-07-25 0 1.140 1.140 1.150 1.140 1.150 558,000 636,620 1.1409 1.102 1.102 1.111 1.102 1.111 577,409 1.1025 0.00%
1995-07-24 0 1.140 1.130 1.140 1.140 1.150 6,170,000 7,033,980 1.1400 1.102 1.092 1.102 1.102 1.111 6,384,609 1.1017 0.00%
1995-07-21 0 1.140 1.130 1.140 1.130 1.140 2,920,000 3,327,900 1.1397 1.102 1.092 1.102 1.092 1.102 3,021,565 1.1014 0.00%
1995-07-20 0 1.140 1.130 1.140 1.140 1.150 5,450,000 6,213,300 1.1401 1.102 1.092 1.102 1.102 1.111 5,639,565 1.1017 0.00%
1995-07-19 0 1.140 1.140 1.150 1.140 1.150 1,300,478 1,483,511 1.1407 1.102 1.102 1.111 1.102 1.111 1,345,712 1.1024 -0.87%
1995-07-18 0 1.150 1.150 1.160 1.140 1.160 2,420,000 2,777,800 1.1479 1.111 1.111 1.121 1.102 1.121 2,504,174 1.1093 0.88%
1995-07-17 0 1.140 1.140 1.150 1.140 1.150 200,000 228,300 1.1415 1.102 1.102 1.111 1.102 1.111 206,957 1.1031 0.00%
1995-07-14 0 1.140 1.140 1.150 1.140 1.150 244,000 279,020 1.1435 1.102 1.102 1.111 1.102 1.111 252,487 1.1051 -0.87%
1995-07-13 0 1.150 1.150 1.160 1.140 1.160 3,820,000 4,368,900 1.1437 1.111 1.111 1.121 1.102 1.121 3,952,870 1.1052 0.88%
1995-07-12 0 1.140 1.140 1.150 1.140 1.140 448,191 510,926 1.1400 1.102 1.102 1.111 1.102 1.102 463,780 1.1017 0.88%
1995-07-11 0 1.130 1.120 1.140 1.130 1.140 18,680,000 21,113,400 1.1303 1.092 1.082 1.102 1.092 1.102 19,329,739 1.0923 -1.74%
1995-07-10 0 1.150 1.140 1.150 1.140 1.160 3,602,000 4,110,680 1.1412 1.111 1.102 1.111 1.102 1.121 3,727,287 1.1029 0.00%
1995-07-07 0 1.150 1.150 1.160 1.150 1.150 738,000 848,700 1.1500 1.111 1.111 1.121 1.111 1.111 763,670 1.1113 0.00%
1995-07-06 0 1.150 1.150 1.160 1.150 1.160 3,322,000 3,820,900 1.1502 1.111 1.111 1.121 1.111 1.121 3,437,548 1.1115 0.88%
1995-07-05 0 1.140 1.130 1.140 1.130 1.140 3,424,000 3,888,040 1.1355 1.102 1.092 1.102 1.092 1.102 3,543,096 1.0974 0.00%
1995-07-04 0 1.140 1.140 1.150 1.140 1.150 2,042,000 2,333,460 1.1427 1.102 1.102 1.111 1.102 1.111 2,113,026 1.1043 0.00%
1995-07-03 0 1.140 1.140 1.150 1.140 1.160 10,454,000 11,945,340 1.1427 1.102 1.102 1.111 1.102 1.121 10,817,617 1.1042 0.00%
1995-06-30 0 1.140 1.140 1.150 1.140 1.170 16,370,000 18,947,020 1.1574 1.102 1.102 1.111 1.102 1.131 16,939,391 1.1185 5.56%
1995-06-29 1 1.080 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
1995-06-28 1 1.080 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
1995-06-27 1 1.080 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
1995-06-26 1 1.080 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
1995-06-23 1 1.080 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
1995-06-22 1 1.080 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
1995-06-21 1 1.080 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
1995-06-20 1 1.080 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
1995-06-16 0 1.080 1.080 1.090 0.950 1.090 18,478,066 18,900,978 1.0229 1.044 1.044 1.053 0.918 1.053 19,120,781 0.9885 13.68%
1995-06-15 0 0.950 0.940 0.970 0.900 0.950 5,004,000 4,666,060 0.9325 0.918 0.908 0.937 0.870 0.918 5,178,052 0.9011 5.56%
1995-06-14 0 0.900 0.900 0.910 0.880 0.900 1,580,000 1,406,340 0.8901 0.870 0.870 0.879 0.850 0.870 1,634,957 0.8602 3.45%
1995-06-13 0 0.870 0.860 0.870 0.840 0.880 1,266,000 1,100,460 0.8692 0.841 0.831 0.841 0.812 0.850 1,310,035 0.8400 4.82%
1995-06-12 0 0.830 0.810 0.830 0.830 0.830 604,000 501,320 0.8300 0.802 0.783 0.802 0.802 0.802 625,009 0.8021 0.00%
1995-06-09 0 0.830 0.820 0.840 0.830 0.830 370,000 307,100 0.8300 0.802 0.792 0.812 0.802 0.802 382,870 0.8021 1.22%
1995-06-08 0 0.820 0.810 0.820 - - 0 0 - 0.792 0.783 0.792 - - 0 - 0.00%
1995-06-07 0 0.820 0.810 0.830 0.820 0.820 330,000 270,600 0.8200 0.792 0.783 0.802 0.792 0.792 341,478 0.7924 -1.20%
1995-06-06 0 0.830 0.830 0.840 0.810 0.820 286,000 232,420 0.8127 0.802 0.802 0.812 0.783 0.792 295,948 0.7853 1.22%
1995-06-05 0 0.820 0.820 0.850 0.810 0.820 260,000 211,800 0.8146 0.792 0.792 0.821 0.783 0.792 269,043 0.7872 2.50%
1995-06-01 0 0.800 0.800 0.810 0.800 0.800 100,000 80,000 0.8000 0.773 0.773 0.783 0.773 0.773 103,478 0.7731 -2.44%
1995-05-31 0 0.820 0.820 0.840 0.810 0.810 32,000 25,920 0.8100 0.792 0.792 0.812 0.783 0.783 33,113 0.7828 0.00%
1995-05-30 0 0.820 0.810 0.830 0.810 0.820 146,000 119,540 0.8188 0.792 0.783 0.802 0.783 0.792 151,078 0.7912 0.00%
1995-05-29 0 0.820 0.810 0.830 0.820 0.820 112,000 91,840 0.8200 0.792 0.783 0.802 0.792 0.792 115,896 0.7924 -1.20%
1995-05-26 0 0.830 0.830 0.840 0.820 0.820 174,000 147,080 0.8453 0.802 0.802 0.812 0.792 0.792 180,052 0.8169 -3.49%
1995-05-25 0 0.860 0.830 0.860 - - 0 0 - 0.831 0.802 0.831 - - 0 - -1.15%
1995-05-24 0 0.870 0.850 0.870 0.870 0.870 80,000 70,000 0.8750 0.841 0.821 0.841 0.841 0.841 82,783 0.8456 -1.14%
1995-05-23 0 0.880 0.840 0.900 0.880 0.930 2,370,000 2,138,020 0.9021 0.850 0.812 0.870 0.850 0.899 2,452,435 0.8718 -4.35%
1995-05-22 0 0.920 0.910 0.940 0.890 0.920 2,664,000 2,404,800 0.9027 0.889 0.879 0.908 0.860 0.889 2,756,661 0.8724 3.37%
1995-05-19 0 0.890 0.890 0.900 0.850 0.900 848,000 750,760 0.8853 0.860 0.860 0.870 0.821 0.870 877,496 0.8556 1.14%
1995-05-18 0 0.880 0.880 0.890 0.880 0.890 238,000 211,520 0.8887 0.850 0.850 0.860 0.850 0.860 246,278 0.8589 -3.30%
1995-05-17 0 0.910 0.880 0.910 0.840 0.910 1,090,000 965,140 0.8854 0.879 0.850 0.879 0.812 0.879 1,127,913 0.8557 8.33%
1995-05-16 0 0.840 0.840 0.850 0.830 0.840 716,000 597,180 0.8341 0.812 0.812 0.821 0.802 0.812 740,904 0.8060 2.44%
1995-05-15 0 0.820 0.810 0.830 0.810 0.820 430,000 351,300 0.8170 0.792 0.783 0.802 0.783 0.792 444,957 0.7895 1.23%
1995-05-12 0 0.810 0.800 0.820 0.790 0.810 592,000 474,840 0.8021 0.783 0.773 0.792 0.763 0.783 612,591 0.7751 3.85%
1995-05-11 0 0.780 0.780 0.800 0.780 0.780 280,000 218,400 0.7800 0.754 0.754 0.773 0.754 0.754 289,739 0.7538 1.30%
1995-05-10 0 0.770 0.770 0.780 0.770 0.770 180,000 138,600 0.7700 0.744 0.744 0.754 0.744 0.744 186,261 0.7441 0.00%
1995-05-09 0 0.770 0.770 0.790 0.770 0.770 70,000 53,900 0.7700 0.744 0.744 0.763 0.744 0.744 72,435 0.7441 0.00%
1995-05-08 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 0.744 0.744 0.754 0.744 0.744 41,391 0.7441 -1.28%
1995-05-05 0 0.780 0.770 0.790 - - 0 0 - 0.754 0.744 0.763 - - 0 - 0.00%
1995-05-04 0 0.780 0.780 - 0.780 0.800 332,153 263,910 0.7945 0.754 0.754 - 0.754 0.773 343,706 0.7678 -1.27%
1995-05-03 0 0.790 0.770 0.800 0.760 0.800 870,000 687,300 0.7900 0.763 0.744 0.773 0.734 0.773 900,261 0.7634 3.95%
1995-05-02 0 0.760 0.760 0.800 0.760 0.760 54,000 41,040 0.7600 0.734 0.734 0.773 0.734 0.734 55,878 0.7345 -5.00%
1995-05-01 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.773 0.725 0.773 0.773 0.773 2,070 0.7731 5.26%
1995-04-28 0 0.760 0.750 - 0.740 0.760 130,000 97,300 0.7485 0.734 0.725 - 0.715 0.734 134,522 0.7233 1.33%
1995-04-27 0 0.750 0.740 0.760 - - 0 0 - 0.725 0.715 0.734 - - 0 - 0.00%
1995-04-26 0 0.750 0.750 0.760 0.700 0.780 88,000 67,460 0.7666 0.725 0.725 0.734 0.676 0.754 91,061 0.7408 -6.25%
1995-04-25 0 0.800 - 0.800 0.800 0.800 16,000 12,800 0.8000 0.773 - 0.773 0.773 0.773 16,557 0.7731 0.00%
1995-04-24 0 0.800 0.750 0.830 - - 0 0 - 0.773 0.725 0.802 - - 0 - 0.00%
1995-04-21 0 0.800 0.780 0.810 0.780 0.800 102,000 81,520 0.7992 0.773 0.754 0.783 0.754 0.773 105,548 0.7724 0.00%
1995-04-20 0 0.800 0.780 0.820 0.800 0.800 54,000 43,200 0.8000 0.773 0.754 0.792 0.773 0.773 55,878 0.7731 0.00%
1995-04-19 0 0.800 0.780 - 0.800 0.800 780,000 624,000 0.8000 0.773 0.754 - 0.773 0.773 807,130 0.7731 0.00%
1995-04-18 0 0.800 0.760 0.800 0.770 0.800 250,000 197,300 0.7892 0.773 0.734 0.773 0.744 0.773 258,696 0.7627 5.26%
1995-04-13 0 0.760 0.760 0.770 0.760 0.760 142,000 107,920 0.7600 0.734 0.734 0.744 0.734 0.734 146,939 0.7345 1.33%
1995-04-12 0 0.750 0.750 0.760 0.740 0.750 1,130,000 846,400 0.7490 0.725 0.725 0.734 0.715 0.725 1,169,304 0.7238 0.00%
1995-04-11 0 0.750 0.740 0.750 0.740 0.750 1,514,000 1,135,460 0.7500 0.725 0.715 0.725 0.715 0.725 1,566,661 0.7248 0.00%
1995-04-10 0 0.750 0.740 0.750 0.740 0.750 300,000 224,500 0.7483 0.725 0.715 0.725 0.715 0.725 310,435 0.7232 0.00%
1995-04-07 0 0.750 0.740 0.750 0.750 0.750 930,000 697,500 0.7500 0.725 0.715 0.725 0.725 0.725 962,348 0.7248 1.35%
1995-04-06 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 0.715 0.715 0.725 0.715 0.715 10,348 0.7151 0.00%
1995-04-04 0 0.740 0.740 0.750 0.740 0.740 126,000 93,240 0.7400 0.715 0.715 0.725 0.715 0.715 130,383 0.7151 0.00%
1995-04-03 0 0.740 0.730 0.740 0.720 0.740 242,000 175,800 0.7264 0.715 0.705 0.715 0.696 0.715 250,417 0.7020 1.37%
1995-03-31 0 0.730 0.730 0.740 0.730 0.730 288,000 212,240 0.7369 0.705 0.705 0.715 0.705 0.705 298,017 0.7122 -2.67%
1995-03-30 0 0.750 0.730 0.750 0.750 0.750 30,000 22,500 0.7500 0.725 0.705 0.725 0.725 0.725 31,043 0.7248 4.17%
1995-03-29 0 0.720 0.720 0.750 0.700 0.760 318,000 229,280 0.7210 0.696 0.696 0.725 0.676 0.734 329,061 0.6968 -4.00%
1995-03-28 0 0.750 0.740 0.750 0.750 0.760 330,000 247,800 0.7509 0.725 0.715 0.725 0.725 0.734 341,478 0.7257 -2.60%
1995-03-27 0 0.770 0.760 0.770 0.750 0.770 650,000 495,000 0.7615 0.744 0.734 0.744 0.725 0.744 672,609 0.7359 1.32%
1995-03-24 0 0.760 0.760 0.780 0.750 0.770 100,000 76,000 0.7600 0.734 0.734 0.754 0.725 0.744 103,478 0.7345 -5.00%
1995-03-23 0 0.800 0.770 0.800 - - 0 0 - 0.773 0.744 0.773 - - 0 - 0.00%
1995-03-22 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 0.773 0.734 0.773 0.773 0.773 51,739 0.7731 3.90%
1995-03-21 0 0.770 0.770 0.810 0.770 0.830 986,000 796,220 0.8075 0.744 0.744 0.783 0.744 0.802 1,020,296 0.7804 -6.10%
1995-03-20 0 0.820 0.810 0.820 0.820 0.820 138,000 112,160 0.8128 0.792 0.783 0.792 0.792 0.792 142,800 0.7854 0.00%
1995-03-17 0 0.820 0.820 - 0.810 0.820 460,047 374,116 0.8132 0.792 0.792 - 0.783 0.792 476,049 0.7859 1.23%
1995-03-16 0 0.810 0.810 0.830 0.810 0.810 100,239 81,194 0.8100 0.783 0.783 0.802 0.783 0.783 103,726 0.7828 -3.57%
1995-03-15 0 0.840 0.810 0.840 0.840 0.840 8,000 6,720 0.8400 0.812 0.783 0.812 0.812 0.812 8,278 0.8118 3.70%
1995-03-14 0 0.810 0.810 0.840 0.810 0.810 78,000 63,180 0.8100 0.783 0.783 0.812 0.783 0.783 80,713 0.7828 1.25%
1995-03-13 0 0.800 0.800 0.840 - - 0 0 - 0.773 0.773 0.812 - - 0 - 0.00%
1995-03-10 0 0.800 0.800 0.850 0.800 0.800 80,000 64,000 0.8000 0.773 0.773 0.821 0.773 0.773 82,783 0.7731 0.00%
1995-03-09 0 0.800 0.800 0.840 0.800 0.800 50,000 40,000 0.8000 0.773 0.773 0.812 0.773 0.773 51,739 0.7731 0.00%
1995-03-08 0 0.800 0.760 - - - 0 0 - 0.773 0.734 - - - 0 - 0.00%
1995-03-07 0 0.800 0.800 0.840 - - 0 0 - 0.773 0.773 0.812 - - 0 - 0.00%
1995-03-06 0 0.800 0.800 - - - 0 0 - 0.773 0.773 - - - 0 - 0.00%
1995-03-03 0 0.800 0.800 0.840 - - 0 0 - 0.773 0.773 0.812 - - 0 - 0.00%
1995-03-02 0 0.800 0.800 0.810 0.790 0.810 616,000 492,640 0.7997 0.773 0.773 0.783 0.763 0.783 637,426 0.7729 -2.44%
1995-03-01 0 0.820 0.800 0.820 0.820 0.830 450,000 367,000 0.8156 0.792 0.773 0.792 0.792 0.802 465,652 0.7881 -2.38%
1995-02-28 0 0.840 0.830 0.850 0.840 0.840 110,000 92,400 0.8400 0.812 0.802 0.821 0.812 0.812 113,826 0.8118 1.20%
1995-02-27 0 0.830 0.830 0.840 0.820 0.830 160,000 132,700 0.8294 0.802 0.802 0.812 0.792 0.802 165,565 0.8015 -2.35%
1995-02-24 0 0.850 0.840 0.850 0.840 0.850 150,000 127,000 0.8467 0.821 0.812 0.821 0.812 0.821 155,217 0.8182 1.19%
1995-02-23 0 0.840 0.840 0.850 0.830 0.850 100,000 84,100 0.8410 0.812 0.812 0.821 0.802 0.821 103,478 0.8127 0.00%
1995-02-22 0 0.840 0.830 0.850 0.830 0.850 254,287 214,047 0.8418 0.812 0.802 0.821 0.802 0.821 263,132 0.8135 1.20%
1995-02-21 0 0.830 0.830 - 0.820 0.830 606,000 502,000 0.8284 0.802 0.802 - 0.792 0.802 627,078 0.8005 2.47%
1995-02-20 0 0.810 0.800 0.830 0.810 0.810 1,050,000 870,500 0.8290 0.783 0.773 0.802 0.783 0.783 1,086,522 0.8012 -2.41%
1995-02-17 0 0.830 0.820 0.830 0.830 0.840 1,850,000 1,536,500 0.8305 0.802 0.792 0.802 0.802 0.812 1,914,348 0.8026 -2.35%
1995-02-16 0 0.850 0.850 0.860 0.840 0.870 1,054,000 895,100 0.8492 0.821 0.821 0.831 0.812 0.841 1,090,661 0.8207 1.19%
1995-02-15 0 0.840 0.840 0.850 0.830 0.840 350,000 293,100 0.8374 0.812 0.812 0.821 0.802 0.812 362,174 0.8093 0.00%
1995-02-14 0 0.840 0.840 0.850 0.830 0.840 128,000 107,240 0.8378 0.812 0.812 0.821 0.802 0.812 132,452 0.8097 0.00%
1995-02-13 0 0.840 0.830 0.850 0.820 0.840 1,914,000 1,592,480 0.8320 0.812 0.802 0.821 0.792 0.812 1,980,574 0.8040 1.20%
1995-02-10 0 0.830 0.830 0.840 0.830 0.850 1,440,000 1,198,800 0.8325 0.802 0.802 0.812 0.802 0.821 1,490,087 0.8045 0.00%
1995-02-09 0 0.830 0.830 0.850 0.810 0.830 320,000 263,800 0.8244 0.802 0.802 0.821 0.783 0.802 331,130 0.7967 2.47%
1995-02-08 0 0.810 0.810 0.820 0.810 0.820 200,000 163,500 0.8175 0.783 0.783 0.792 0.783 0.792 206,957 0.7900 0.00%
1995-02-07 0 0.810 0.800 0.840 0.790 0.810 5,986,000 4,791,200 0.8004 0.783 0.773 0.812 0.763 0.783 6,194,209 0.7735 3.85%
1995-02-06 0 0.780 0.770 0.780 0.780 0.800 4,294,000 3,355,700 0.7815 0.754 0.744 0.754 0.754 0.773 4,443,357 0.7552 2.63%
1995-02-03 0 0.760 0.760 0.770 0.760 0.770 4,920,000 3,744,200 0.7610 0.734 0.734 0.744 0.734 0.744 5,091,130 0.7354 1.33%
1995-01-30 0 0.750 0.740 0.750 0.720 0.750 2,720,000 2,010,000 0.7390 0.725 0.715 0.725 0.696 0.725 2,814,609 0.7141 2.74%
1995-01-27 0 0.730 0.720 0.740 0.730 0.740 350,000 256,000 0.7314 0.705 0.696 0.715 0.705 0.715 362,174 0.7068 -2.67%
1995-01-26 0 0.750 0.730 0.780 0.750 0.750 420,000 315,000 0.7500 0.725 0.705 0.754 0.725 0.725 434,609 0.7248 0.00%
1995-01-25 0 0.750 0.750 0.770 - - 0 0 - 0.725 0.725 0.744 - - 0 - 1.35%
1995-01-24 0 0.740 0.700 - - - 0 0 - 0.715 0.676 - - - 0 - 0.00%
1995-01-23 0 0.740 - 0.740 - - 0 0 - 0.715 - 0.715 - - 0 - 0.00%
1995-01-20 0 0.740 0.720 0.750 0.740 0.740 200,000 148,000 0.7400 0.715 0.696 0.725 0.715 0.715 206,957 0.7151 -1.33%
1995-01-19 0 0.750 0.740 0.750 0.750 0.750 100,000 75,000 0.7500 0.725 0.715 0.725 0.725 0.725 103,478 0.7248 0.00%
1995-01-18 0 0.750 0.750 0.780 - - 0 0 - 0.725 0.725 0.754 - - 0 - 0.00%
1995-01-17 0 0.750 0.750 - 0.720 0.720 30,000 21,600 0.7200 0.725 0.725 - 0.696 0.696 31,043 0.6958 4.17%
1995-01-16 0 0.720 0.710 - 0.710 0.720 500,478 359,306 0.7179 0.696 0.686 - 0.686 0.696 517,886 0.6938 -1.37%
1995-01-13 0 0.730 0.710 0.750 0.720 0.750 200,000 146,900 0.7345 0.705 0.686 0.725 0.696 0.725 206,957 0.7098 -2.67%
1995-01-12 0 0.750 0.750 0.780 0.750 0.750 120,000 90,000 0.7500 0.725 0.725 0.754 0.725 0.725 124,174 0.7248 4.17%
1995-01-11 0 0.720 0.720 0.800 0.720 0.770 112,000 84,440 0.7539 0.696 0.696 0.773 0.696 0.744 115,896 0.7286 -4.00%
1995-01-10 0 0.750 0.750 - 0.740 0.740 100,000 74,000 0.7400 0.725 0.725 - 0.715 0.715 103,478 0.7151 -2.60%
1995-01-09 0 0.770 0.760 - 0.760 0.770 106,000 81,460 0.7685 0.744 0.734 - 0.734 0.744 109,687 0.7427 -2.53%
1995-01-06 0 0.790 0.790 0.830 0.790 0.790 80,000 63,200 0.7900 0.763 0.763 0.802 0.763 0.763 82,783 0.7634 -2.47%
1995-01-05 0 0.810 0.810 0.830 0.810 0.830 210,000 173,300 0.8252 0.783 0.783 0.802 0.783 0.802 217,304 0.7975 -4.71%
1995-01-04 0 0.850 0.850 - 0.810 0.850 10,000 8,420 0.8420 0.821 0.821 - 0.783 0.821 10,348 0.8137 0.00%
1995-01-03 0 0.850 0.850 0.880 0.850 0.900 100,000 85,100 0.8510 0.821 0.821 0.850 0.821 0.870 103,478 0.8224 -5.56%
1994-12-30 0 0.900 - 0.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1994-12-29 0 0.900 - 0.900 0.910 0.910 100,000 91,000 0.9100 0.870 - 0.870 0.879 0.879 103,478 0.8794 0.00%
1994-12-28 0 0.900 - 0.910 0.900 0.910 42,000 38,020 0.9052 0.870 - 0.879 0.870 0.879 43,461 0.8748 -6.25%
1994-12-23 0 0.960 0.960 0.970 0.930 0.960 294,000 276,040 0.9389 0.928 0.928 0.937 0.899 0.928 304,226 0.9074 0.00%
1994-12-22 0 0.960 0.950 0.960 0.940 0.960 2,137,000 2,039,430 0.9543 0.928 0.918 0.928 0.908 0.928 2,211,330 0.9223 3.23%
1994-12-21 0 0.930 - 0.930 0.930 0.950 642,000 608,200 0.9474 0.899 - 0.899 0.899 0.918 664,330 0.9155 -1.06%
1994-12-20 0 0.940 - 0.950 - - 1,670,000 1,586,500 0.9500 0.908 - 0.918 - - 1,728,087 0.9181 0.00%
1994-12-19 0 0.940 0.930 0.950 0.940 0.960 2,068,000 1,966,980 0.9512 0.908 0.899 0.918 0.908 0.928 2,139,930 0.9192 0.00%
1994-12-16 0 0.940 0.930 0.960 0.920 0.950 1,460,000 1,377,960 0.9438 0.908 0.899 0.928 0.889 0.918 1,510,783 0.9121 2.17%
1994-12-15 0 0.920 0.930 0.950 0.900 0.930 2,544,000 2,343,680 0.9213 0.889 0.899 0.918 0.870 0.899 2,632,487 0.8903 4.55%
1994-12-14 0 0.880 0.870 0.890 0.820 0.890 6,522,000 5,723,560 0.8776 0.850 0.841 0.860 0.792 0.860 6,748,852 0.8481 7.32%
1994-12-13 0 0.820 0.820 0.840 0.820 0.850 410,000 340,060 0.8294 0.792 0.792 0.812 0.792 0.821 424,261 0.8015 -2.38%
1994-12-12 0 0.840 0.830 0.850 0.830 0.850 392,000 328,780 0.8387 0.812 0.802 0.821 0.802 0.821 405,635 0.8105 -1.18%
1994-12-09 0 0.850 0.850 0.860 0.810 0.850 556,000 462,080 0.8311 0.821 0.821 0.831 0.783 0.821 575,339 0.8031 0.00%
1994-12-08 0 0.850 0.830 0.850 0.830 0.870 936,000 799,880 0.8546 0.821 0.802 0.821 0.802 0.841 968,557 0.8258 -3.41%
1994-12-07 0 0.880 0.860 0.880 0.830 0.890 1,434,000 1,256,340 0.8761 0.850 0.831 0.850 0.802 0.860 1,483,878 0.8467 8.64%
1994-12-06 0 0.810 0.810 0.840 0.800 0.820 466,000 379,420 0.8142 0.783 0.783 0.812 0.773 0.792 482,209 0.7868 -1.22%
1994-12-05 0 0.820 0.820 0.830 0.780 0.820 1,564,000 1,257,100 0.8038 0.792 0.792 0.802 0.754 0.792 1,618,400 0.7768 10.81%
1994-12-02 0 0.740 0.740 0.750 0.720 0.750 2,934,000 2,161,260 0.7366 0.715 0.715 0.725 0.696 0.725 3,036,052 0.7119 -1.33%
1994-12-01 0 0.750 0.740 0.770 0.750 0.820 1,654,000 1,310,600 0.7924 0.725 0.715 0.744 0.725 0.792 1,711,530 0.7657 -8.54%
1994-11-30 0 0.820 0.810 0.830 0.810 0.850 1,004,000 831,380 0.8281 0.792 0.783 0.802 0.783 0.821 1,038,922 0.8002 -3.53%
1994-11-29 0 0.850 0.850 0.890 0.850 0.900 3,020,478 2,663,792 0.8819 0.821 0.821 0.860 0.821 0.870 3,125,538 0.8523 -6.59%
1994-11-28 0 0.910 - 0.920 0.910 0.960 1,270,000 1,187,100 0.9347 0.879 - 0.889 0.879 0.928 1,314,174 0.9033 -5.21%
1994-11-25 0 0.960 0.960 0.980 0.950 0.960 160,000 153,500 0.9594 0.928 0.928 0.947 0.918 0.928 165,565 0.9271 0.00%
1994-11-24 0 0.960 0.960 0.970 0.960 0.960 850,000 816,000 0.9600 0.928 0.928 0.937 0.928 0.928 879,565 0.9277 1.05%
1994-11-23 0 0.950 0.930 0.960 0.900 0.950 1,126,000 1,048,920 0.9315 0.918 0.899 0.928 0.870 0.918 1,165,165 0.9002 0.00%
1994-11-22 0 0.950 0.950 0.970 0.950 0.970 1,538,000 1,476,800 0.9602 0.918 0.918 0.937 0.918 0.937 1,591,496 0.9279 -4.04%
1994-11-21 0 0.990 0.980 1.000 0.980 1.000 1,702,000 1,681,980 0.9882 0.957 0.947 0.966 0.947 0.966 1,761,200 0.9550 0.00%
1994-11-18 0 0.990 0.980 1.000 0.990 0.990 1,130,000 1,118,700 0.9900 0.957 0.947 0.966 0.957 0.957 1,169,304 0.9567 -1.00%
1994-11-17 0 1.000 0.990 1.000 1.000 1.000 1,270,000 1,270,000 1.0000 0.966 0.957 0.966 0.966 0.966 1,314,174 0.9664 0.00%
1994-11-16 0 1.000 0.990 1.010 1.000 1.010 867,196 868,957 1.0020 0.966 0.957 0.976 0.966 0.976 897,359 0.9683 0.00%
1994-11-15 0 1.000 1.000 1.010 0.990 1.020 1,260,000 1,269,200 1.0073 0.966 0.966 0.976 0.957 0.986 1,303,826 0.9734 0.00%
1994-11-14 0 1.000 0.990 1.010 1.000 1.000 132,000 132,000 1.0000 0.966 0.957 0.976 0.966 0.966 136,591 0.9664 -0.99%
1994-11-11 0 1.010 1.000 1.020 1.000 1.010 68,000 68,500 1.0074 0.976 0.966 0.986 0.966 0.976 70,365 0.9735 1.00%
1994-11-10 0 1.000 0.990 1.020 0.990 1.000 78,277 78,080 0.9975 0.966 0.957 0.986 0.957 0.966 81,000 0.9640 -1.96%
1994-11-09 0 1.020 1.000 1.020 0.990 1.020 670,086 670,620 1.0008 0.986 0.966 0.986 0.957 0.986 693,393 0.9672 0.00%
1994-11-08 0 1.020 1.020 1.030 1.010 1.020 220,000 223,500 1.0159 0.986 0.986 0.995 0.976 0.986 227,652 0.9818 2.00%
1994-11-07 0 1.000 0.990 1.010 0.990 1.000 624,000 623,700 0.9995 0.966 0.957 0.976 0.957 0.966 645,704 0.9659 0.00%
1994-11-04 0 1.000 0.990 1.010 1.000 1.000 404,000 404,000 1.0000 0.966 0.957 0.976 0.966 0.966 418,052 0.9664 0.00%
1994-11-03 0 1.000 0.990 1.010 0.990 1.010 1,384,000 1,384,000 1.0000 0.966 0.957 0.976 0.957 0.976 1,432,139 0.9664 0.00%
1994-11-02 0 1.000 0.990 1.010 0.990 1.010 1,106,000 1,106,040 1.0000 0.966 0.957 0.976 0.957 0.976 1,144,470 0.9664 -1.96%
1994-11-01 0 1.020 1.010 1.020 1.020 1.060 1,984,000 2,064,780 1.0407 0.986 0.976 0.986 0.986 1.024 2,053,009 1.0057 -0.97%
1994-10-31 0 1.030 1.030 1.040 1.000 1.040 1,336,000 1,369,580 1.0251 0.995 0.995 1.005 0.966 1.005 1,382,470 0.9907 4.04%
1994-10-28 0 0.990 0.980 1.000 0.980 1.000 1,778,000 1,759,640 0.9897 0.957 0.947 0.966 0.947 0.966 1,839,843 0.9564 0.00%
1994-10-27 0 0.990 0.990 1.000 0.990 1.010 1,584,000 1,588,000 1.0025 0.957 0.957 0.966 0.957 0.976 1,639,096 0.9688 -1.00%
1994-10-26 0 1.000 1.000 1.030 1.000 1.050 2,146,000 2,166,860 1.0097 0.966 0.966 0.995 0.966 1.015 2,220,643 0.9758 -4.76%
1994-10-25 0 1.050 1.040 1.050 1.040 1.060 1,050,000 1,101,360 1.0489 1.015 1.005 1.015 1.005 1.024 1,086,522 1.0137 0.00%
1994-10-24 0 1.050 1.050 1.070 1.040 1.060 2,624,000 2,754,300 1.0497 1.015 1.015 1.034 1.005 1.024 2,715,270 1.0144 -2.78%
1994-10-21 0 1.080 1.060 1.090 1.040 1.080 1,230,000 1,314,560 1.0687 1.044 1.024 1.053 1.005 1.044 1,272,783 1.0328 1.89%
1994-10-20 0 1.060 1.050 1.070 1.060 1.080 1,460,000 1,556,020 1.0658 1.024 1.015 1.034 1.024 1.044 1,510,783 1.0299 0.00%
1994-10-19 0 1.060 1.050 1.060 1.060 1.090 4,390,000 4,751,600 1.0824 1.024 1.015 1.024 1.024 1.053 4,542,696 1.0460 -1.85%
1994-10-18 0 1.080 1.080 1.090 1.060 1.110 2,722,000 2,942,720 1.0811 1.044 1.044 1.053 1.024 1.073 2,816,678 1.0447 -0.92%
1994-10-17 0 1.090 1.090 1.110 1.060 1.100 3,928,000 4,226,900 1.0761 1.053 1.053 1.073 1.024 1.063 4,064,626 1.0399 -0.91%
1994-10-14 0 1.100 1.100 1.120 1.090 1.130 3,782,000 4,204,100 1.1116 1.063 1.063 1.082 1.053 1.092 3,913,548 1.0742 1.85%
1994-10-12 0 1.080 1.080 1.100 1.070 1.160 6,058,000 6,861,260 1.1326 1.044 1.044 1.063 1.034 1.121 6,268,713 1.0945 -6.09%
1994-10-11 1 1.150 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
1994-10-10 0 1.150 1.140 1.160 1.070 1.160 3,604,000 4,023,400 1.1164 1.111 1.102 1.121 1.034 1.121 3,729,357 1.0788 4.55%
1994-10-07 0 1.100 1.090 1.110 1.080 1.130 2,328,000 2,571,940 1.1048 1.063 1.053 1.073 1.044 1.092 2,408,974 1.0676 1.85%
1994-10-06 0 1.080 1.080 1.090 1.050 1.090 8,640,000 9,112,200 1.0547 1.044 1.044 1.053 1.015 1.053 8,940,522 1.0192 -0.92%
1994-10-05 0 1.090 1.090 1.100 1.080 1.130 2,822,000 3,125,760 1.1076 1.053 1.053 1.063 1.044 1.092 2,920,157 1.0704 -1.80%
1994-10-04 0 1.110 1.090 1.110 1.020 1.110 6,228,000 6,663,820 1.0700 1.073 1.053 1.073 0.986 1.073 6,444,626 1.0340 9.90%
1994-10-03 0 1.010 1.000 1.010 0.990 1.040 8,471,000 8,541,650 1.0083 0.976 0.966 0.976 0.957 1.005 8,765,643 0.9744 -0.49%
1994-09-30 0 1.015 1.005 1.020 1.000 1.025 2,890,000 2,941,420 1.0178 0.981 0.971 0.986 0.966 0.991 2,990,522 0.9836 -0.49%
1994-09-29 0 1.020 1.015 1.020 1.000 1.080 5,764,000 5,934,160 1.0295 0.986 0.981 0.986 0.966 1.044 5,964,487 0.9949 -3.77%
1994-09-28 0 1.060 1.060 1.070 1.040 1.110 6,974,000 7,436,220 1.0663 1.024 1.024 1.034 1.005 1.073 7,216,574 1.0304 -0.93%
1994-09-27 0 1.070 1.065 1.070 1.070 1.180 3,396,000 3,736,110 1.1002 1.034 1.029 1.034 1.034 1.140 3,514,122 1.0632 -10.08%
1994-09-26 0 1.190 1.180 1.190 1.170 1.190 450,000 532,800 1.1840 1.150 1.140 1.150 1.131 1.150 465,652 1.1442 -0.83%
1994-09-23 0 1.200 1.180 - 1.150 1.200 890,000 1,042,350 1.1712 1.160 1.140 - 1.111 1.160 920,957 1.1318 1.69%
1994-09-22 0 1.180 1.170 1.180 1.160 1.180 410,000 481,200 1.1737 1.140 1.131 1.140 1.121 1.140 424,261 1.1342 -1.67%
1994-09-20 0 1.200 1.190 1.200 1.180 1.210 392,000 469,360 1.1973 1.160 1.150 1.160 1.140 1.169 405,635 1.1571 -0.83%
1994-09-19 0 1.210 1.210 1.215 1.210 1.225 812,000 987,710 1.2164 1.169 1.169 1.174 1.169 1.184 840,243 1.1755 0.00%
1994-09-16 0 1.210 1.200 1.210 1.170 1.210 1,256,000 1,497,650 1.1924 1.169 1.160 1.169 1.131 1.169 1,299,687 1.1523 5.22%
1994-09-15 0 1.150 1.150 1.160 1.110 1.170 3,665,000 4,187,310 1.1425 1.111 1.111 1.121 1.073 1.131 3,792,478 1.1041 0.00%
1994-09-14 0 1.150 1.140 1.150 1.140 1.220 8,318,000 9,769,590 1.1745 1.111 1.102 1.111 1.102 1.179 8,607,322 1.1350 -4.17%
1994-09-13 0 1.200 1.200 1.210 1.200 1.250 3,280,000 4,022,580 1.2264 1.160 1.160 1.169 1.160 1.208 3,394,087 1.1852 -4.00%
1994-09-12 0 1.250 1.240 1.270 1.250 1.330 7,304,000 9,424,350 1.2903 1.208 1.198 1.227 1.208 1.285 7,558,052 1.2469 -0.79%
1994-09-09 0 1.260 1.250 1.260 1.225 1.270 274,500 345,715 1.2594 1.218 1.208 1.218 1.184 1.227 284,048 1.2171 2.86%
1994-09-08 0 1.225 1.225 1.270 1.220 1.265 4,618,000 5,736,520 1.2422 1.184 1.184 1.227 1.179 1.222 4,778,626 1.2005 -2.39%
1994-09-07 0 1.255 1.255 1.265 1.255 1.310 3,098,000 3,959,610 1.2781 1.213 1.213 1.222 1.213 1.266 3,205,757 1.2352 -3.46%
1994-09-06 0 1.300 1.300 1.310 1.240 1.300 1,580,000 2,023,570 1.2807 1.256 1.256 1.266 1.198 1.256 1,634,957 1.2377 5.69%
1994-09-05 0 1.230 1.230 1.240 1.210 1.300 11,772,000 14,545,780 1.2356 1.189 1.189 1.198 1.169 1.256 12,181,461 1.1941 -6.82%
1994-09-02 0 1.320 1.300 1.320 1.250 1.330 1,836,000 2,391,400 1.3025 1.276 1.256 1.276 1.208 1.285 1,899,861 1.2587 0.76%
1994-09-01 0 1.310 1.300 1.310 1.300 1.370 4,940,000 6,512,190 1.3183 1.266 1.256 1.266 1.256 1.324 5,111,826 1.2739 -5.76%
1994-08-31 0 1.420 1.360 1.465 1.380 1.480 3,546,000 5,008,130 1.4123 1.343 1.287 1.386 1.305 1.400 3,748,534 1.3360 -3.73%
1994-08-30 0 1.475 1.475 1.480 1.475 1.500 2,200,000 3,274,600 1.4885 1.395 1.395 1.400 1.395 1.419 2,325,655 1.4080 -1.34%
1994-08-26 0 1.495 1.480 1.500 1.470 1.510 2,350,000 3,480,420 1.4810 1.414 1.400 1.419 1.391 1.428 2,484,223 1.4010 1.36%
1994-08-25 0 1.475 1.470 1.480 1.455 1.475 2,510,000 3,677,150 1.4650 1.395 1.391 1.400 1.376 1.395 2,653,361 1.3858 2.43%
1994-08-24 0 1.440 1.410 1.450 1.405 1.450 1,004,000 1,420,120 1.4145 1.362 1.334 1.372 1.329 1.372 1,061,345 1.3380 2.86%
1994-08-23 0 1.400 1.380 - 1.380 1.450 2,152,000 2,996,260 1.3923 1.324 1.305 - 1.305 1.372 2,274,914 1.3171 -1.41%
1994-08-22 0 1.420 1.400 - 1.400 1.450 506,000 720,520 1.4240 1.343 1.324 - 1.324 1.372 534,901 1.3470 -1.39%
1994-08-19 0 1.440 1.435 1.440 1.440 1.510 824,000 1,213,130 1.4722 1.362 1.357 1.362 1.362 1.428 871,064 1.3927 -4.64%
1994-08-18 0 1.510 1.510 1.520 1.510 1.590 1,414,000 2,185,020 1.5453 1.428 1.428 1.438 1.428 1.504 1,494,762 1.4618 -2.58%
1994-08-17 0 1.550 1.540 1.560 1.405 1.560 12,828,000 18,426,700 1.4364 1.466 1.457 1.476 1.329 1.476 13,560,685 1.3588 9.93%
1994-08-16 0 1.410 1.405 1.420 1.410 1.420 86,000 121,820 1.4165 1.334 1.329 1.343 1.334 1.343 90,912 1.3400 -0.70%
1994-08-15 0 1.420 1.385 1.420 1.370 1.420 829,500 1,151,150 1.3878 1.343 1.310 1.343 1.296 1.343 876,878 1.3128 2.90%
1994-08-12 0 1.380 1.370 1.380 1.360 1.380 560,000 766,600 1.3689 1.305 1.296 1.305 1.287 1.305 591,985 1.2950 1.85%
1994-08-11 0 1.355 1.350 1.370 1.350 1.370 536,000 729,780 1.3615 1.282 1.277 1.296 1.277 1.296 566,614 1.2880 -0.37%
1994-08-10 0 1.360 1.355 1.370 1.350 1.370 532,000 722,750 1.3586 1.287 1.282 1.296 1.277 1.296 562,386 1.2851 -0.73%
1994-08-09 0 1.370 1.360 1.390 1.360 1.400 1,350,000 1,857,200 1.3757 1.296 1.287 1.315 1.287 1.324 1,427,107 1.3014 0.37%
1994-08-08 0 1.365 1.365 1.370 1.360 1.370 550,000 751,250 1.3659 1.291 1.291 1.296 1.287 1.296 581,414 1.2921 0.00%
1994-08-05 0 1.365 1.360 1.400 1.365 1.390 580,000 795,550 1.3716 1.291 1.287 1.324 1.291 1.315 613,127 1.2975 -1.80%
1994-08-04 0 1.390 1.380 1.400 1.390 1.390 136,000 189,040 1.3900 1.315 1.305 1.324 1.315 1.315 143,768 1.3149 3.73%
1994-08-03 0 1.340 - 1.350 1.340 1.410 312,000 435,620 1.3962 1.268 - 1.277 1.268 1.334 329,820 1.3208 -4.29%
1994-08-02 0 1.400 1.390 1.410 1.400 1.415 190,000 267,450 1.4076 1.324 1.315 1.334 1.324 1.339 200,852 1.3316 -0.71%
1994-08-01 0 1.410 1.400 1.410 1.410 1.430 200,000 283,800 1.4190 1.334 1.324 1.334 1.334 1.353 211,423 1.3423 0.71%
1994-07-29 0 1.400 1.400 1.410 1.390 1.400 100,000 139,400 1.3940 1.324 1.324 1.334 1.315 1.324 105,712 1.3187 -0.71%
1994-07-28 0 1.410 1.410 1.430 1.410 1.415 170,000 239,950 1.4115 1.334 1.334 1.353 1.334 1.339 179,710 1.3352 0.36%
1994-07-27 0 1.405 1.405 1.435 1.400 1.420 788,000 1,111,450 1.4105 1.329 1.329 1.357 1.324 1.343 833,007 1.3343 -1.06%
1994-07-26 0 1.420 1.420 - 1.410 1.420 668,000 946,380 1.4167 1.343 1.343 - 1.334 1.343 706,154 1.3402 0.00%
1994-07-25 0 1.420 1.420 - 1.400 1.425 804,000 1,134,150 1.4106 1.343 1.343 - 1.324 1.348 849,921 1.3344 0.00%
1994-07-22 0 1.420 1.420 1.440 1.420 1.445 470,000 671,550 1.4288 1.343 1.343 1.362 1.343 1.367 496,845 1.3516 -2.07%
1994-07-21 0 1.450 1.445 1.450 1.450 1.450 10,000 14,500 1.4500 1.372 1.367 1.372 1.372 1.372 10,571 1.3717 -0.34%
1994-07-20 0 1.455 1.450 1.455 1.455 1.480 110,000 162,100 1.4736 1.376 1.372 1.376 1.376 1.400 116,283 1.3940 -1.69%
1994-07-19 0 1.480 - 1.480 1.480 1.480 100,000 148,000 1.4800 1.400 - 1.400 1.400 1.400 105,712 1.4000 0.00%
1994-07-18 0 1.480 1.440 1.480 1.450 1.480 240,000 351,780 1.4658 1.400 1.362 1.400 1.372 1.400 253,708 1.3866 2.07%
1994-07-15 0 1.450 1.450 - 1.380 1.450 352,000 502,540 1.4277 1.372 1.372 - 1.305 1.372 372,105 1.3505 6.62%
1994-07-14 0 1.360 1.360 1.380 1.340 1.360 70,000 94,200 1.3457 1.287 1.287 1.305 1.268 1.287 73,998 1.2730 1.49%
1994-07-13 0 1.340 1.320 1.360 1.340 1.340 100,000 134,000 1.3400 1.268 1.249 1.287 1.268 1.268 105,712 1.2676 2.68%
1994-07-12 0 1.305 1.310 - 1.290 1.320 1,444,000 1,883,160 1.3041 1.234 1.239 - 1.220 1.249 1,526,476 1.2337 0.38%
1994-07-11 0 1.300 1.290 1.300 1.300 1.310 890,000 1,157,400 1.3004 1.230 1.220 1.230 1.230 1.239 940,833 1.2302 0.00%
1994-07-08 0 1.300 1.290 1.300 1.290 1.320 1,140,000 1,488,300 1.3055 1.230 1.220 1.230 1.220 1.249 1,205,112 1.2350 -1.52%
1994-07-07 0 1.320 1.310 1.320 1.300 1.330 950,000 1,249,440 1.3152 1.249 1.239 1.249 1.230 1.258 1,004,260 1.2441 -1.49%
1994-07-06 0 1.340 - 1.330 1.330 1.380 514,000 692,600 1.3475 1.268 - 1.258 1.258 1.305 543,358 1.2747 -2.90%
1994-07-05 0 1.380 1.360 1.390 1.375 1.380 320,000 441,300 1.3791 1.305 1.287 1.315 1.301 1.305 338,277 1.3046 1.47%
1994-07-04 0 1.360 1.345 1.380 1.360 1.360 100,000 136,000 1.3600 1.287 1.272 1.305 1.287 1.287 105,712 1.2865 0.00%
1994-07-01 0 1.360 1.340 1.360 1.335 1.390 1,030,000 1,397,800 1.3571 1.287 1.268 1.287 1.263 1.315 1,088,830 1.2838 -2.86%
1994-06-30 0 1.400 1.390 1.400 1.380 1.440 512,000 723,200 1.4125 1.324 1.315 1.324 1.305 1.362 541,243 1.3362 1.45%
1994-06-29 0 1.380 1.370 1.390 1.380 1.390 1,850,000 2,553,700 1.3804 1.305 1.296 1.315 1.305 1.315 1,955,665 1.3058 -2.82%
1994-06-28 0 1.420 1.420 1.450 1.410 1.450 232,000 332,740 1.4342 1.343 1.343 1.372 1.334 1.372 245,251 1.3567 0.00%
1994-06-27 0 1.420 1.380 - 1.380 1.430 2,040,000 2,853,400 1.3987 1.343 1.305 - 1.305 1.353 2,156,517 1.3232 0.00%
1994-06-24 0 1.420 1.410 1.450 1.420 1.480 1,324,000 1,923,560 1.4528 1.343 1.334 1.372 1.343 1.400 1,399,622 1.3743 -4.05%
1994-06-23 0 1.480 1.480 1.500 1.440 1.510 552,000 827,980 1.5000 1.400 1.400 1.419 1.362 1.428 583,528 1.4189 1.37%
1994-06-22 0 1.460 1.450 1.470 1.460 1.530 2,720,000 4,013,160 1.4754 1.381 1.372 1.391 1.381 1.447 2,875,356 1.3957 -4.58%
1994-06-21 0 1.530 1.520 1.540 1.530 1.530 150,000 229,500 1.5300 1.447 1.438 1.457 1.447 1.447 158,567 1.4473 -1.92%
1994-06-20 0 1.560 1.560 1.570 1.560 1.600 430,000 677,500 1.5756 1.476 1.476 1.485 1.476 1.514 454,560 1.4905 -2.50%
1994-06-17 0 1.600 - 1.620 1.600 1.600 10,000 16,000 1.6000 1.514 - 1.532 1.514 1.514 10,571 1.5136 -1.84%
1994-06-16 0 1.630 1.600 1.630 1.630 1.640 40,000 65,400 1.6350 1.542 1.514 1.542 1.542 1.551 42,285 1.5467 -0.61%
1994-06-15 0 1.640 1.630 1.640 1.610 1.640 388,000 632,920 1.6312 1.551 1.542 1.551 1.523 1.551 410,161 1.5431 0.00%
1994-06-10 0 1.640 1.600 1.640 1.600 1.650 172,000 283,000 1.6453 1.551 1.514 1.551 1.514 1.561 181,824 1.5565 -2.38%
1994-06-09 0 1.680 1.680 1.690 1.680 1.680 50,000 84,000 1.6800 1.589 1.589 1.599 1.589 1.589 52,856 1.5892 -1.18%
1994-06-08 0 1.700 1.700 - 1.670 1.680 200,000 334,600 1.6730 1.608 1.608 - 1.580 1.589 211,423 1.5826 2.41%
1994-06-07 0 1.660 1.650 1.680 1.650 1.660 108,000 178,900 1.6565 1.570 1.561 1.589 1.561 1.570 114,169 1.5670 1.84%
1994-06-06 0 1.630 - 1.640 1.620 1.650 360,000 587,500 1.6319 1.542 - 1.551 1.532 1.561 380,562 1.5438 -1.21%
1994-06-03 0 1.650 1.640 1.650 1.640 1.700 554,000 916,600 1.6545 1.561 1.551 1.561 1.551 1.608 585,642 1.5651 -1.20%
1994-06-02 0 1.670 1.660 1.700 1.630 1.680 578,000 961,560 1.6636 1.580 1.570 1.608 1.542 1.589 611,013 1.5737 -2.34%
1994-06-01 0 1.710 1.710 1.750 1.710 1.750 120,000 207,380 1.7282 1.618 1.618 1.655 1.618 1.655 126,854 1.6348 -2.29%
1994-05-31 0 1.750 1.700 1.760 1.750 1.780 190,000 334,600 1.7611 1.655 1.608 1.665 1.655 1.684 200,852 1.6659 -1.69%
1994-05-30 0 1.780 1.780 1.790 1.750 1.780 456,000 804,660 1.7646 1.684 1.684 1.693 1.655 1.684 482,045 1.6693 1.14%
1994-05-27 0 1.760 1.730 1.760 1.770 1.780 80,500 141,050 1.7522 1.665 1.637 1.665 1.674 1.684 85,098 1.6575 0.00%
1994-05-26 0 1.760 1.740 1.770 1.700 1.790 1,832,000 3,209,580 1.7520 1.665 1.646 1.674 1.608 1.693 1,936,637 1.6573 3.53%
1994-05-25 0 1.700 1.690 - 1.660 1.700 888,000 1,482,580 1.6696 1.608 1.599 - 1.570 1.608 938,719 1.5794 2.41%
1994-05-24 0 1.660 1.650 1.700 1.650 1.660 960,000 1,585,160 1.6512 1.570 1.561 1.608 1.561 1.570 1,014,831 1.5620 0.61%
1994-05-23 0 1.650 1.640 1.650 1.640 1.670 740,000 1,225,000 1.6554 1.561 1.551 1.561 1.551 1.580 782,266 1.5660 -0.60%
1994-05-20 0 1.660 1.650 1.700 1.620 1.660 1,342,000 2,199,100 1.6387 1.570 1.561 1.608 1.532 1.570 1,418,650 1.5501 0.61%
1994-05-19 0 1.650 1.640 1.670 1.640 1.700 502,000 829,020 1.6514 1.561 1.551 1.580 1.551 1.608 530,672 1.5622 -1.79%
1994-05-18 0 1.680 1.680 1.700 1.630 1.700 852,000 1,409,980 1.6549 1.589 1.589 1.608 1.542 1.608 900,663 1.5655 2.44%
1994-05-17 0 1.640 1.640 1.650 1.640 1.640 580,000 951,200 1.6400 1.551 1.551 1.561 1.551 1.551 613,127 1.5514 0.00%
1994-05-16 0 1.640 1.630 1.680 1.620 1.640 428,000 699,720 1.6349 1.551 1.542 1.589 1.532 1.551 452,446 1.5465 0.00%
1994-05-13 0 1.640 1.630 1.660 1.630 1.670 260,000 427,200 1.6431 1.551 1.542 1.570 1.542 1.580 274,850 1.5543 -0.61%
1994-05-12 0 1.650 1.620 1.650 1.620 1.650 508,000 829,680 1.6332 1.561 1.532 1.561 1.532 1.561 537,015 1.5450 -0.60%
1994-05-11 0 1.660 1.660 1.690 1.640 1.660 50,000 82,800 1.6560 1.570 1.570 1.599 1.551 1.570 52,856 1.5665 1.22%
1994-05-10 0 1.640 - 1.660 1.640 1.660 130,000 213,800 1.6446 1.551 - 1.570 1.551 1.570 137,425 1.5558 -2.38%
1994-05-09 0 1.680 1.660 1.680 1.680 1.680 4,000 6,720 1.6800 1.589 1.570 1.589 1.589 1.589 4,228 1.5892 -0.59%
1994-05-06 0 1.690 1.660 1.700 1.660 1.690 142,000 235,900 1.6613 1.599 1.570 1.608 1.570 1.599 150,110 1.5715 1.81%
1994-05-05 0 1.660 1.650 1.700 1.640 1.660 232,000 383,880 1.6547 1.570 1.561 1.608 1.551 1.570 245,251 1.5653 -0.60%
1994-05-04 0 1.670 1.660 1.670 1.660 1.700 510,000 854,440 1.6754 1.580 1.570 1.580 1.570 1.608 539,129 1.5849 -2.91%
1994-05-03 0 1.720 1.700 1.720 1.700 1.730 458,000 780,960 1.7052 1.627 1.608 1.627 1.608 1.637 484,159 1.6130 3.61%
1994-05-02 0 1.660 1.660 1.670 1.660 1.670 304,000 505,340 1.6623 1.570 1.570 1.580 1.570 1.580 321,363 1.5725 -0.60%
1994-04-29 0 1.670 1.670 1.700 1.660 1.700 1,926,000 3,235,280 1.6798 1.580 1.580 1.608 1.570 1.608 2,036,006 1.5890 -1.76%
1994-04-28 0 1.700 1.680 1.700 1.680 1.700 216,000 365,880 1.6939 1.608 1.589 1.608 1.589 1.608 228,337 1.6024 0.00%
1994-04-27 0 1.700 1.690 - 1.690 1.700 298,000 505,120 1.6950 1.608 1.599 - 1.599 1.608 315,021 1.6035 0.59%
1994-04-26 0 1.690 1.670 1.700 1.670 1.700 80,000 135,180 1.6898 1.599 1.580 1.608 1.580 1.608 84,569 1.5985 0.60%
1994-04-25 0 1.680 1.680 1.710 1.680 1.700 152,000 256,340 1.6864 1.589 1.589 1.618 1.589 1.608 160,682 1.5953 0.60%
1994-04-22 0 1.670 1.670 1.700 1.660 1.690 2,586,000 4,325,500 1.6727 1.580 1.580 1.608 1.570 1.599 2,733,702 1.5823 0.60%
1994-04-21 0 1.660 1.660 1.800 1.660 1.700 1,046,000 1,752,760 1.6757 1.570 1.570 1.703 1.570 1.608 1,105,743 1.5851 -4.05%
1994-04-20 0 1.730 1.710 1.730 1.710 1.730 70,000 120,700 1.7243 1.637 1.618 1.637 1.618 1.637 73,998 1.6311 0.00%
1994-04-19 0 1.730 1.730 1.750 1.720 1.750 1,068,000 1,849,640 1.7319 1.637 1.637 1.655 1.627 1.655 1,129,000 1.6383 -2.26%
1994-04-18 0 1.770 1.730 1.770 1.770 1.800 350,000 622,000 1.7771 1.674 1.637 1.674 1.674 1.703 369,991 1.6811 -1.67%
1994-04-15 0 1.800 1.780 1.800 1.780 1.800 168,000 300,240 1.7871 1.703 1.684 1.703 1.684 1.703 177,595 1.6906 0.00%
1994-04-14 0 1.800 1.780 1.800 1.790 1.830 688,000 1,241,900 1.8051 1.703 1.684 1.703 1.693 1.731 727,296 1.7076 -2.17%
1994-04-13 0 1.840 1.830 1.850 1.830 1.870 400,000 738,900 1.8473 1.741 1.731 1.750 1.731 1.769 422,846 1.7474 0.00%
1994-04-12 0 1.840 1.830 1.840 1.820 1.850 430,000 785,840 1.8275 1.741 1.731 1.741 1.722 1.750 454,560 1.7288 1.10%
1994-04-11 0 1.820 1.800 1.850 1.760 1.820 372,000 661,380 1.7779 1.722 1.703 1.750 1.665 1.722 393,247 1.6818 3.41%
1994-04-08 0 1.760 1.750 1.760 1.760 1.850 610,000 1,094,000 1.7934 1.665 1.655 1.665 1.665 1.750 644,841 1.6965 -5.38%
1994-04-07 0 1.860 1.860 1.870 1.860 1.900 46,000 86,040 1.8704 1.760 1.760 1.769 1.760 1.797 48,627 1.7694 -1.06%
1994-04-06 0 1.880 1.880 1.900 1.880 1.880 146,000 274,480 1.8800 1.778 1.778 1.797 1.778 1.778 154,339 1.7784 2.73%
1994-03-31 0 1.830 1.830 1.880 1.830 1.860 330,000 609,000 1.8455 1.731 1.731 1.778 1.731 1.760 348,848 1.7457 -3.68%
1994-03-30 0 1.900 1.850 1.900 1.900 1.900 70,000 133,000 1.9000 1.797 1.750 1.797 1.797 1.797 73,998 1.7973 1.06%
1994-03-29 0 1.880 1.870 1.890 1.850 1.910 400,000 749,400 1.8735 1.778 1.769 1.788 1.750 1.807 422,846 1.7723 -2.59%
1994-03-28 0 1.930 1.920 1.930 1.910 1.930 168,000 323,680 1.9267 1.826 1.816 1.826 1.807 1.826 177,595 1.8226 0.00%
1994-03-25 0 1.930 1.930 1.940 1.900 1.960 748,000 1,440,580 1.9259 1.826 1.826 1.835 1.797 1.854 790,723 1.8219 3.76%
1994-03-24 0 1.860 1.840 1.860 1.800 1.860 418,000 767,700 1.8366 1.760 1.741 1.760 1.703 1.760 441,875 1.7374 6.90%
1994-03-23 0 1.740 1.740 1.760 1.720 1.760 346,800 602,420 1.7371 1.646 1.646 1.665 1.627 1.665 366,608 1.6432 2.35%
1994-03-22 0 1.700 1.670 1.700 1.640 1.750 1,320,000 2,194,100 1.6622 1.608 1.580 1.608 1.551 1.655 1,395,393 1.5724 -1.16%
1994-03-21 0 1.720 - 1.720 1.710 1.800 900,000 1,570,400 1.7449 1.627 - 1.627 1.618 1.703 951,404 1.6506 -5.49%
1994-03-18 0 1.820 1.820 1.860 1.800 1.860 970,000 1,771,740 1.8265 1.722 1.722 1.760 1.703 1.760 1,025,403 1.7278 -3.19%
1994-03-17 0 1.880 1.870 1.900 1.870 1.950 1,474,000 2,815,240 1.9099 1.778 1.769 1.797 1.769 1.845 1,558,189 1.8067 -2.59%
1994-03-16 0 1.930 1.920 1.940 1.870 1.930 606,000 1,155,520 1.9068 1.826 1.816 1.835 1.769 1.826 640,612 1.8038 3.21%
1994-03-15 0 1.870 1.870 1.910 1.870 1.930 998,000 1,883,160 1.8869 1.769 1.769 1.807 1.769 1.826 1,055,002 1.7850 0.00%
1994-03-14 0 1.870 1.860 - 1.850 1.910 792,000 1,477,260 1.8652 1.769 1.760 - 1.750 1.807 837,236 1.7644 -1.58%
1994-03-11 0 1.900 1.890 1.900 1.900 1.940 770,000 1,464,000 1.9013 1.797 1.788 1.797 1.797 1.835 813,979 1.7986 -0.52%
1994-03-10 0 1.910 1.910 2.000 1.900 2.025 3,504,000 6,734,510 1.9219 1.807 1.807 1.892 1.797 1.916 3,704,135 1.8181 0.00%
1994-03-09 0 1.910 1.900 1.930 1.900 1.920 220,000 420,300 1.9105 1.807 1.797 1.826 1.797 1.816 232,566 1.8072 -1.04%
1994-03-08 0 1.930 1.930 1.940 1.930 1.960 1,030,000 1,998,640 1.9404 1.826 1.826 1.835 1.826 1.854 1,088,830 1.8356 -1.03%
1994-03-07 0 1.950 - 1.950 1.950 1.970 256,000 501,400 1.9586 1.845 - 1.845 1.845 1.864 270,622 1.8528 -1.52%
1994-03-04 0 1.980 1.950 1.990 1.910 2.000 918,000 1,807,420 1.9689 1.873 1.845 1.882 1.807 1.892 970,433 1.8625 4.76%
1994-03-03 0 1.890 1.850 1.980 1.890 2.025 1,332,000 2,608,950 1.9587 1.788 1.750 1.873 1.788 1.916 1,408,079 1.8528 -6.67%
1994-03-02 0 2.025 2.025 2.050 2.000 2.050 780,000 1,581,000 2.0269 1.916 1.916 1.939 1.892 1.939 824,551 1.9174 -1.22%
1994-03-01 0 2.050 2.050 2.075 2.050 2.100 880,000 1,820,050 2.0682 1.939 1.939 1.963 1.939 1.987 930,262 1.9565 -2.38%
1994-02-28 0 2.100 2.075 2.100 2.100 2.225 3,546,000 7,649,250 2.1571 1.987 1.963 1.987 1.987 2.105 3,748,534 2.0406 -1.18%
1994-02-25 0 2.125 2.100 2.125 2.000 2.125 876,000 1,777,550 2.0292 2.010 1.987 2.010 1.892 2.010 926,034 1.9195 -1.16%
1994-02-24 0 2.150 2.125 2.150 2.150 2.200 880,000 1,916,500 2.1778 2.034 2.010 2.034 2.034 2.081 930,262 2.0602 0.23%
1994-02-23 0 2.175 2.150 - 2.100 2.200 1,138,000 2,448,700 2.1518 2.029 2.006 - 1.959 2.052 1,219,823 2.0074 1.16%
1994-02-22 0 2.150 2.125 2.175 2.075 2.150 760,000 1,592,200 2.0950 2.006 1.982 2.029 1.936 2.006 814,645 1.9545 2.38%
1994-02-21 0 2.100 2.075 2.100 2.075 2.100 276,000 576,350 2.0882 1.959 1.936 1.959 1.936 1.959 295,845 1.9482 0.00%
1994-02-18 0 2.100 2.100 2.125 2.025 2.100 1,090,000 2,238,500 2.0537 1.959 1.959 1.982 1.889 1.959 1,168,372 1.9159 0.00%
1994-02-17 0 2.100 2.075 2.100 2.075 2.125 1,218,000 2,557,550 2.0998 1.959 1.936 1.959 1.936 1.982 1,305,575 1.9589 -1.18%
1994-02-16 0 2.125 2.050 2.150 2.125 2.150 374,000 799,850 2.1386 1.982 1.912 2.006 1.982 2.006 400,891 1.9952 -1.16%
1994-02-15 0 2.150 2.150 2.225 2.100 2.200 650,000 1,394,750 2.1458 2.006 2.006 2.076 1.959 2.052 696,736 2.0018 1.18%
1994-02-14 0 2.125 2.100 2.125 2.075 2.175 318,000 675,750 2.1250 1.982 1.959 1.982 1.936 2.029 340,864 1.9825 -2.30%
1994-02-09 0 2.175 - 2.225 2.175 2.225 1,000,000 2,192,750 2.1928 2.029 - 2.076 2.029 2.076 1,071,901 2.0457 -2.25%
1994-02-08 0 2.225 2.200 2.225 2.200 2.225 266,000 588,100 2.2109 2.076 2.052 2.076 2.052 2.076 285,126 2.0626 0.00%
1994-02-07 0 2.225 2.200 2.225 2.200 2.300 1,024,000 2,312,150 2.2580 2.076 2.052 2.076 2.052 2.146 1,097,627 2.1065 -3.26%
1994-02-04 0 2.300 2.275 2.300 2.275 2.350 806,000 1,851,350 2.2970 2.146 2.122 2.146 2.122 2.192 863,952 2.1429 -1.08%
1994-02-03 0 2.325 2.300 2.325 2.300 2.350 732,000 1,708,500 2.3340 2.169 2.146 2.169 2.146 2.192 784,631 2.1775 -1.06%
1994-02-02 0 2.350 2.300 2.375 2.300 2.375 574,000 1,345,500 2.3441 2.192 2.146 2.216 2.146 2.216 615,271 2.1868 -1.05%
1994-02-01 0 2.375 2.375 2.400 2.300 2.400 582,000 1,389,300 2.3871 2.216 2.216 2.239 2.146 2.239 623,846 2.2270 -1.04%
1994-01-31 0 2.400 2.400 2.425 2.375 2.450 3,676,000 8,756,050 2.3820 2.239 2.239 2.262 2.216 2.286 3,940,308 2.2222 2.13%
1994-01-28 0 2.350 2.275 2.350 2.275 2.475 3,970,000 9,544,450 2.4041 2.192 2.122 2.192 2.122 2.309 4,255,447 2.2429 -5.05%
1994-01-27 0 2.475 2.450 2.475 2.450 2.500 2,164,000 5,360,900 2.4773 2.309 2.286 2.309 2.286 2.332 2,319,594 2.3111 1.02%
1994-01-26 0 2.450 2.450 2.475 2.450 2.525 3,382,000 8,340,500 2.4661 2.286 2.286 2.309 2.286 2.356 3,625,169 2.3007 0.00%
1994-01-25 0 2.450 2.425 2.450 2.350 2.525 4,560,000 11,152,700 2.4458 2.286 2.262 2.286 2.192 2.356 4,887,868 2.2817 2.08%
1994-01-24 0 2.400 2.375 2.400 2.350 2.400 1,048,000 2,488,600 2.3746 2.239 2.216 2.239 2.192 2.239 1,123,352 2.2153 1.05%
1994-01-21 0 2.375 2.375 2.400 2.350 2.425 908,000 2,170,850 2.3908 2.216 2.216 2.239 2.192 2.262 973,286 2.2304 -2.06%
1994-01-20 0 2.425 2.400 2.425 2.400 2.575 4,102,000 10,156,850 2.4761 2.262 2.239 2.262 2.239 2.402 4,396,937 2.3100 -3.00%
1994-01-19 0 2.500 2.475 2.525 2.300 2.525 8,812,000 21,738,350 2.4669 2.332 2.309 2.356 2.146 2.356 9,445,591 2.3014 9.89%
1994-01-18 0 2.275 2.250 2.275 2.175 2.325 4,740,000 10,732,350 2.2642 2.122 2.099 2.122 2.029 2.169 5,080,810 2.1123 -3.19%
1994-01-17 0 2.350 2.325 2.350 2.225 2.400 2,024,000 4,735,900 2.3399 2.192 2.169 2.192 2.076 2.239 2,169,527 2.1829 5.62%
1994-01-14 0 2.225 2.200 2.250 2.200 2.250 926,000 2,063,300 2.2282 2.076 2.052 2.099 2.052 2.099 992,580 2.0787 1.14%
1994-01-13 0 2.200 2.200 2.250 2.200 2.300 1,724,000 3,823,200 2.2176 2.052 2.052 2.099 2.052 2.146 1,847,957 2.0689 -2.22%
1994-01-12 0 2.250 2.250 2.275 2.250 2.350 962,000 2,211,050 2.2984 2.099 2.099 2.122 2.099 2.192 1,031,169 2.1442 -4.26%
1994-01-11 0 2.350 2.300 2.350 2.300 2.450 472,000 1,120,050 2.3730 2.192 2.146 2.192 2.146 2.286 505,937 2.2138 -3.09%
1994-01-10 0 2.425 2.425 2.450 2.400 2.500 1,944,000 4,779,300 2.4585 2.262 2.262 2.286 2.239 2.332 2,083,775 2.2936 4.30%
1994-01-07 0 2.325 2.325 2.350 2.150 2.425 3,646,000 8,538,450 2.3419 2.169 2.169 2.192 2.006 2.262 3,908,151 2.1848 5.68%
1994-01-06 0 2.200 2.150 2.200 2.150 2.450 2,666,000 6,189,200 2.3215 2.052 2.006 2.052 2.006 2.286 2,857,688 2.1658 -9.28%
1994-01-05 0 2.425 2.425 2.450 2.325 2.450 2,100,000 5,043,500 2.4017 2.262 2.262 2.286 2.169 2.286 2,250,992 2.2406 -2.02%
1994-01-04 0 2.475 2.450 2.500 2.450 2.525 2,556,000 6,348,300 2.4837 2.309 2.286 2.332 2.286 2.356 2,739,779 2.3171 0.00%
1994-01-03 0 2.475 2.450 2.475 2.450 2.550 2,406,000 6,040,450 2.5106 2.309 2.286 2.309 2.286 2.379 2,578,994 2.3422

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top