JF ASIA SELECT LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00555  1989-12-27  1997-01-24  1997-01-30
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
1997-01-29 1 12.40 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
1997-01-28 1 12.40 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
1997-01-27 1 12.40 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
1997-01-24 0 12.40 12.00 - - - 0 0 - 12.40 12.00 - - - 0 - 0.00%
1997-01-23 0 12.40 12.40 - 12.30 12.40 22,000 272,600 12.391 12.40 12.40 - 12.30 12.40 22,000 12.391 0.00%
1997-01-22 0 12.40 12.40 12.80 12.30 12.30 35,000 430,500 12.300 12.40 12.40 12.80 12.30 12.30 35,000 12.300 0.81%
1997-01-21 0 12.30 - 12.30 12.30 12.30 440,000 5,397,000 12.266 12.30 - 12.30 12.30 12.30 440,000 12.266 0.41%
1997-01-20 0 12.25 12.25 12.50 - - 0 0 - 12.25 12.25 12.50 - - 0 - 1.24%
1997-01-17 0 12.10 12.10 12.40 12.10 12.20 115,000 1,406,750 12.233 12.10 12.10 12.40 12.10 12.20 115,000 12.233 0.41%
1997-01-16 0 12.05 12.05 - - - 0 0 - 12.05 12.05 - - - 0 - 0.00%
1997-01-15 0 12.05 12.05 - - - 0 0 - 12.05 12.05 - - - 0 - 0.00%
1997-01-14 0 12.05 12.05 - - - 0 0 - 12.05 12.05 - - - 0 - 0.42%
1997-01-13 0 12.00 12.00 - 12.00 12.00 10,000 120,000 12.000 12.00 12.00 - 12.00 12.00 10,000 12.000 0.00%
1997-01-10 0 12.00 11.85 12.00 - - 0 0 - 12.00 11.85 12.00 - - 0 - 0.00%
1997-01-09 0 12.00 12.00 12.10 12.00 12.20 55,000 665,000 12.091 12.00 12.00 12.10 12.00 12.20 55,000 12.091 0.00%
1997-01-08 0 12.00 12.00 12.30 - - 0 0 - 12.00 12.00 12.30 - - 0 - 1.69%
1997-01-07 0 11.80 11.80 12.00 11.80 11.80 1,000 11,800 11.800 11.80 11.80 12.00 11.80 11.80 1,000 11.800 0.43%
1997-01-06 0 11.75 11.75 - 11.75 11.75 30,000 352,500 11.750 11.75 11.75 - 11.75 11.75 30,000 11.750 1.29%
1997-01-03 0 11.60 11.60 - 11.60 11.60 1,000 11,600 11.600 11.60 11.60 - 11.60 11.60 1,000 11.600 0.43%
1997-01-02 0 11.55 11.55 - - - 0 0 - 11.55 11.55 - - - 0 - 0.43%
1996-12-31 0 11.50 11.50 - 11.50 11.50 25,000 287,500 11.500 11.50 11.50 - 11.50 11.50 25,000 11.500 0.00%
1996-12-30 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.44%
1996-12-27 0 11.45 11.45 11.50 - - 0 0 - 11.45 11.45 11.50 - - 0 - 0.00%
1996-12-24 0 11.45 11.45 - 11.45 11.45 23,000 263,350 11.450 11.45 11.45 - 11.45 11.45 23,000 11.450 0.88%
1996-12-23 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.44%
1996-12-20 0 11.30 11.30 11.50 11.30 11.40 81,000 921,500 11.377 11.30 11.30 11.50 11.30 11.40 81,000 11.377 -0.44%
1996-12-19 0 11.35 11.35 11.45 11.35 11.35 6,000 68,100 11.350 11.35 11.35 11.45 11.35 11.35 6,000 11.350 0.44%
1996-12-18 0 11.30 11.30 11.50 11.30 11.30 37,000 418,100 11.300 11.30 11.30 11.50 11.30 11.30 37,000 11.300 0.00%
1996-12-17 0 11.30 11.20 11.30 11.30 11.30 5,000 56,500 11.300 11.30 11.20 11.30 11.30 11.30 5,000 11.300 -1.74%
1996-12-16 0 11.50 11.50 - 11.50 11.50 25,000 287,500 11.500 11.50 11.50 - 11.50 11.50 25,000 11.500 0.00%
1996-12-13 0 11.50 11.50 11.55 - - 0 0 - 11.50 11.50 11.55 - - 0 - 0.00%
1996-12-12 0 11.50 11.50 - 11.50 11.50 30,000 345,000 11.500 11.50 11.50 - 11.50 11.50 30,000 11.500 -0.86%
1996-12-11 0 11.60 11.60 - 11.60 11.60 86,000 997,600 11.600 11.60 11.60 - 11.60 11.60 86,000 11.600 0.00%
1996-12-10 0 11.60 11.50 11.60 11.60 11.60 10,000 116,000 11.600 11.60 11.50 11.60 11.60 11.60 10,000 11.600 0.00%
1996-12-09 0 11.60 11.20 11.70 - - 0 0 - 11.60 11.20 11.70 - - 0 - 0.00%
1996-12-06 0 11.60 11.15 11.60 - - 0 0 - 11.60 11.15 11.60 - - 0 - -0.85%
1996-12-05 0 11.70 11.40 11.70 - - 0 0 - 11.70 11.40 11.70 - - 0 - -2.50%
1996-12-04 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
1996-12-03 0 12.00 12.00 - - - 0 0 - 12.00 12.00 - - - 0 - 0.00%
1996-12-02 0 12.00 12.00 - - - 0 0 - 12.00 12.00 - - - 0 - 0.00%
1996-11-29 0 12.00 12.00 - 12.00 12.00 1,000 12,000 12.000 12.00 12.00 - 12.00 12.00 1,000 12.000 0.00%
1996-11-28 0 12.00 11.15 - - - 0 0 - 12.00 11.15 - - - 0 - 0.00%
1996-11-27 0 12.00 12.00 12.20 - - 0 0 - 12.00 12.00 12.20 - - 0 - 0.00%
1996-11-26 0 12.00 12.00 12.20 12.00 12.00 25,000 300,000 12.000 12.00 12.00 12.20 12.00 12.00 25,000 12.000 0.00%
1996-11-25 0 12.00 12.00 - - - 0 0 - 12.00 12.00 - - - 0 - 0.84%
1996-11-22 0 11.90 11.75 - - - 0 0 - 11.90 11.75 - - - 0 - 0.00%
1996-11-21 0 11.90 11.90 - - - 0 0 - 11.90 11.90 - - - 0 - 0.85%
1996-11-20 0 11.80 11.80 - - - 0 0 - 11.80 11.80 - - - 0 - 2.61%
1996-11-19 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 1.32%
1996-11-18 0 11.35 11.30 - - - 0 0 - 11.35 11.30 - - - 0 - 0.00%
1996-11-15 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 1.34%
1996-11-14 0 11.20 11.20 - - - 0 0 - 11.20 11.20 - - - 0 - 0.45%
1996-11-13 0 11.15 11.15 11.30 11.15 11.15 86,000 958,900 11.150 11.15 11.15 11.30 11.15 11.15 86,000 11.150 0.00%
1996-11-12 0 11.15 11.15 - - - 0 0 - 11.15 11.15 - - - 0 - 0.45%
1996-11-11 0 11.10 11.10 11.30 - - 100,000 1,110,000 11.100 11.10 11.10 11.30 - - 100,000 11.100 0.00%
1996-11-08 0 11.10 11.10 - 11.10 11.10 32,000 355,200 11.100 11.10 11.10 - 11.10 11.10 32,000 11.100 0.91%
1996-11-07 0 11.00 - 11.20 - - 0 0 - 11.00 - 11.20 - - 0 - 0.00%
1996-11-06 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
1996-11-05 0 11.00 11.00 - 11.00 11.00 93,000 1,023,000 11.000 11.00 11.00 - 11.00 11.00 93,000 11.000 -1.79%
1996-11-04 0 11.20 - 11.20 11.20 11.20 31,000 347,200 11.200 11.20 - 11.20 11.20 11.20 31,000 11.200 -0.88%
1996-11-01 0 11.30 11.20 - - - 0 0 - 11.30 11.20 - - - 0 - 0.00%
1996-10-31 0 11.30 11.20 11.40 - - 4,320 48,224 11.163 11.30 11.20 11.40 - - 4,320 11.163 0.00%
1996-10-30 0 11.30 11.30 11.40 11.30 11.30 20,000 226,000 11.300 11.30 11.30 11.40 11.30 11.30 20,000 11.300 -0.88%
1996-10-29 0 11.40 11.20 11.40 11.40 11.40 31,000 350,400 11.303 11.40 11.20 11.40 11.40 11.40 31,000 11.303 0.00%
1996-10-28 0 11.40 11.40 11.60 11.40 11.40 81,000 923,400 11.400 11.40 11.40 11.60 11.40 11.40 81,000 11.400 0.00%
1996-10-25 0 11.40 11.40 11.60 - - 0 0 - 11.40 11.40 11.60 - - 0 - 0.00%
1996-10-24 0 11.40 11.40 11.60 - - 0 0 - 11.40 11.40 11.60 - - 0 - 0.00%
1996-10-23 0 11.40 11.40 11.60 11.40 11.40 3,500 39,600 11.314 11.40 11.40 11.60 11.40 11.40 3,500 11.314 0.00%
1996-10-22 0 11.40 11.40 11.60 11.30 11.40 131,500 1,496,000 11.376 11.40 11.40 11.60 11.30 11.40 131,500 11.376 0.00%
1996-10-18 0 11.40 11.40 11.60 - - 0 0 - 11.40 11.40 11.60 - - 0 - 0.00%
1996-10-17 0 11.40 11.40 11.60 11.40 11.40 7,520 85,312 11.345 11.40 11.40 11.60 11.40 11.40 7,520 11.345 -0.87%
1996-10-16 0 11.50 11.25 11.50 11.50 11.50 100,000 1,150,000 11.500 11.50 11.25 11.50 11.50 11.50 100,000 11.500 -0.86%
1996-10-15 0 11.60 11.20 11.60 11.60 11.60 50,000 580,000 11.600 11.60 11.20 11.60 11.60 11.60 50,000 11.600 0.00%
1996-10-14 0 11.60 11.60 11.80 - - 0 0 - 11.60 11.60 11.80 - - 0 - 0.00%
1996-10-11 0 11.60 11.60 11.70 11.60 11.70 50,000 581,600 11.632 11.60 11.60 11.70 11.60 11.70 50,000 11.632 -1.69%
1996-10-10 0 11.80 11.70 11.80 - - 0 0 - 11.80 11.70 11.80 - - 0 - 0.00%
1996-10-09 0 11.80 11.70 - 11.80 11.80 96,000 1,132,800 11.800 11.80 11.70 - 11.80 11.80 96,000 11.800 0.85%
1996-10-08 0 11.70 11.70 11.85 - - 0 0 - 11.70 11.70 11.85 - - 0 - 0.43%
1996-10-07 0 11.65 11.65 - - - 0 0 - 11.65 11.65 - - - 0 - 0.43%
1996-10-04 0 11.60 11.55 - - - 0 0 - 11.60 11.55 - - - 0 - 0.00%
1996-10-03 0 11.60 11.60 - 11.50 11.60 20,000 231,000 11.550 11.60 11.60 - 11.50 11.60 20,000 11.550 1.75%
1996-10-02 0 11.40 11.40 - - - 0 0 - 11.40 11.40 - - - 0 - 0.88%
1996-10-01 0 11.30 11.30 - 11.20 11.40 151,500 1,709,800 11.286 11.30 11.30 - 11.20 11.40 151,500 11.286 -0.88%
1996-09-30 0 11.40 11.30 - 11.30 11.40 20,000 227,000 11.350 11.40 11.30 - 11.30 11.40 20,000 11.350 1.79%
1996-09-27 0 11.20 11.20 11.30 - - 500 5,250 10.500 11.20 11.20 11.30 - - 500 10.500 1.82%
1996-09-26 0 11.00 11.00 11.20 11.00 11.00 17,000 187,000 11.000 11.00 11.00 11.20 11.00 11.00 17,000 11.000 0.92%
1996-09-25 0 10.90 10.90 - 10.90 10.90 15,000 163,500 10.900 10.90 10.90 - 10.90 10.90 15,000 10.900 0.00%
1996-09-24 0 10.90 10.90 - - - 0 0 - 10.90 10.90 - - - 0 - 0.00%
1996-09-23 0 10.90 10.90 11.10 - - 0 0 - 10.90 10.90 11.10 - - 0 - 0.00%
1996-09-20 0 10.90 10.90 11.10 - - 0 0 - 10.90 10.90 11.10 - - 0 - 0.00%
1996-09-19 0 10.90 10.90 11.10 - - 0 0 - 10.90 10.90 11.10 - - 0 - 0.00%
1996-09-18 0 10.90 10.90 - 10.90 10.90 10,000 109,000 10.900 10.90 10.90 - 10.90 10.90 10,000 10.900 0.00%
1996-09-17 0 10.90 10.90 - - - 0 0 - 10.90 10.90 - - - 0 - 0.00%
1996-09-16 0 10.90 10.90 - - - 0 0 - 10.90 10.90 - - - 0 - 0.93%
1996-09-13 0 10.80 10.80 - 10.60 10.60 11,513 121,730 10.573 10.80 10.80 - 10.60 10.60 11,513 10.573 -0.92%
1996-09-12 0 10.90 - 10.90 - - 0 0 - 10.90 - 10.90 - - 0 - 0.00%
1996-09-11 0 10.90 - 10.90 - - 0 0 - 10.90 - 10.90 - - 0 - -0.91%
1996-09-10 0 11.00 - 11.00 - - 0 0 - 11.00 - 11.00 - - 0 - 0.00%
1996-09-09 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
1996-09-06 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
1996-09-05 0 11.00 11.00 11.25 11.00 11.00 98,000 1,078,000 11.000 11.00 11.00 11.25 11.00 11.00 98,000 11.000 -0.45%
1996-09-04 0 11.05 - 11.25 - - 0 0 - 11.05 - 11.25 - - 0 - 0.00%
1996-09-03 0 11.05 - 11.25 - - 0 0 - 11.05 - 11.25 - - 0 - 0.00%
1996-09-02 0 11.05 - - - - 0 0 - 11.05 - - - - 0 - 0.00%
1996-08-30 0 11.05 - - - - 0 0 - 11.05 - - - - 0 - 0.00%
1996-08-29 0 11.05 11.05 11.15 - - 0 0 - 11.05 11.05 11.15 - - 0 - 0.00%
1996-08-28 0 11.05 11.05 - 11.05 11.05 6,000 66,300 11.050 11.05 11.05 - 11.05 11.05 6,000 11.050 -0.45%
1996-08-27 0 11.10 - - 11.10 11.10 66,000 732,600 11.100 11.10 - - 11.10 11.10 66,000 11.100 -1.33%
1996-08-23 0 11.25 11.10 - - - 0 0 - 11.25 11.10 - - - 0 - 0.00%
1996-08-22 0 11.25 11.10 - - - 0 0 - 11.25 11.10 - - - 0 - 0.00%
1996-08-21 0 11.25 11.10 11.50 - - 0 0 - 11.25 11.10 11.50 - - 0 - 0.00%
1996-08-20 0 11.25 11.25 11.50 11.25 11.25 56,800 638,800 11.246 11.25 11.25 11.50 11.25 11.25 56,800 11.246 0.00%
1996-08-19 0 11.25 11.25 11.50 - - 0 0 - 11.25 11.25 11.50 - - 0 - 0.00%
1996-08-16 0 11.25 11.25 - - - 0 0 - 11.25 11.25 - - - 0 - 0.00%
1996-08-15 0 11.25 11.25 - 11.20 11.25 1,004,000 11,052,300 11.008 11.25 11.25 - 11.20 11.25 1,004,000 11.008 0.45%
1996-08-14 0 11.20 11.20 11.30 11.10 11.30 38,860 434,516 11.182 11.20 11.20 11.30 11.10 11.30 38,860 11.182 -0.88%
1996-08-13 0 11.30 11.30 - 11.30 11.30 90,000 1,017,000 11.300 11.30 11.30 - 11.30 11.30 90,000 11.300 0.00%
1996-08-12 0 11.30 11.30 - - - 0 0 - 11.30 11.30 - - - 0 - 0.00%
1996-08-09 0 11.30 11.30 - - - 0 0 - 11.30 11.30 - - - 0 - 0.44%
1996-08-08 0 11.25 11.25 - - - 0 0 - 11.25 11.25 - - - 0 - 1.35%
1996-08-07 0 11.10 11.10 - 11.10 11.10 100,000 1,110,000 11.100 11.10 11.10 - 11.10 11.10 100,000 11.100 0.91%
1996-08-06 0 11.00 11.00 - - - 0 0 - 11.00 11.00 - - - 0 - 1.85%
1996-08-05 0 10.80 10.80 - - - 0 0 - 10.80 10.80 - - - 0 - 0.00%
1996-08-02 0 10.80 10.80 - 10.80 10.80 501,000 5,410,800 10.800 10.80 10.80 - 10.80 10.80 501,000 10.800 0.00%
1996-08-01 0 10.80 - 10.80 10.80 10.90 2,000 21,700 10.850 10.80 - 10.80 10.80 10.90 2,000 10.850 -1.82%
1996-07-31 0 11.00 10.90 11.00 11.00 11.10 2,000 22,100 11.050 11.00 10.90 11.00 11.00 11.10 2,000 11.050 -0.90%
1996-07-30 0 11.10 11.10 - - - 0 0 - 11.10 11.10 - - - 0 - 0.00%
1996-07-29 0 11.10 11.10 11.20 - - 0 0 - 11.10 11.10 11.20 - - 0 - 0.00%
1996-07-26 0 11.10 11.10 11.20 - - 0 0 - 11.10 11.10 11.20 - - 0 - 0.00%
1996-07-25 0 11.10 - 11.10 - - 0 0 - 11.10 - 11.10 - - 0 - -0.89%
1996-07-24 0 11.20 11.20 11.25 11.00 11.20 115,000 1,261,100 10.966 11.20 11.20 11.25 11.00 11.20 115,000 10.966 2.75%
1996-07-23 0 10.90 10.80 11.10 10.90 10.90 1,000 10,900 10.900 10.90 10.80 11.10 10.90 10.90 1,000 10.900 -1.80%
1996-07-22 0 11.10 - 11.15 11.10 11.10 9,000 102,300 11.367 11.10 - 11.15 11.10 11.10 9,000 11.367 -1.77%
1996-07-19 0 11.30 11.15 11.30 11.30 11.70 25,000 285,550 11.422 11.30 11.15 11.30 11.30 11.70 25,000 11.422 -3.42%
1996-07-18 0 11.70 - 11.70 - - 100,000 1,175,000 11.750 11.70 - 11.70 - - 100,000 11.750 -0.43%
1996-07-17 0 11.75 - 11.75 - - 0 0 - 11.75 - 11.75 - - 0 - -0.42%
1996-07-16 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - -1.67%
1996-07-15 0 12.00 - 12.00 - - 0 0 - 12.00 - 12.00 - - 0 - -0.83%
1996-07-12 0 12.10 - 12.30 12.10 12.10 14,000 169,400 12.100 12.10 - 12.30 12.10 12.10 14,000 12.100 0.00%
1996-07-11 0 12.10 - 12.10 - - 2,000 24,200 12.100 12.10 - 12.10 - - 2,000 12.100 0.00%
1996-07-10 0 12.10 - 12.10 12.10 12.10 3,000 36,300 12.100 12.10 - 12.10 12.10 12.10 3,000 12.100 -0.82%
1996-07-09 0 12.20 12.10 12.30 12.20 12.20 3,000 36,600 12.200 12.20 12.10 12.30 12.20 12.20 3,000 12.200 0.00%
1996-07-08 0 12.20 12.20 12.30 - - 0 0 - 12.20 12.20 12.30 - - 0 - 0.00%
1996-07-05 0 12.20 12.20 12.35 - - 0 0 - 12.20 12.20 12.35 - - 0 - 0.00%
1996-07-04 0 12.20 12.20 12.30 12.20 12.20 6,000 73,200 12.200 12.20 12.20 12.30 12.20 12.20 6,000 12.200 0.00%
1996-07-03 0 12.20 12.00 12.20 12.20 12.20 5,000 61,000 12.200 12.20 12.00 12.20 12.20 12.20 5,000 12.200 0.41%
1996-07-02 0 12.15 - 12.20 12.15 12.15 11,500 139,350 12.117 12.15 - 12.20 12.15 12.15 11,500 12.117 -0.41%
1996-07-01 0 12.20 - 12.20 - - 0 0 - 12.20 - 12.20 - - 0 - 0.00%
1996-06-28 0 12.20 - 12.20 - - 0 0 - 12.20 - 12.20 - - 0 - 0.00%
1996-06-27 0 12.20 - 12.20 - - 45,000 549,000 12.200 12.20 - 12.20 - - 45,000 12.200 0.00%
1996-06-26 0 12.20 - 12.20 12.20 12.20 6,000 73,200 12.200 12.20 - 12.20 12.20 12.20 6,000 12.200 -0.81%
1996-06-25 0 12.30 - 12.30 12.20 12.60 32,500 402,400 12.382 12.30 - 12.30 12.20 12.60 32,500 12.382 -3.91%
1996-06-24 0 12.80 - 12.80 - - 0 0 - 12.80 - 12.80 - - 0 - 0.00%
1996-06-21 0 12.80 - 12.80 - - 0 0 - 12.80 - 12.80 - - 0 - -1.54%
1996-06-19 0 13.00 - 13.00 - - 0 0 - 13.00 - 13.00 - - 0 - 0.00%
1996-06-18 0 13.00 - 13.00 - - 0 0 - 13.00 - 13.00 - - 0 - 0.00%
1996-06-14 0 13.00 - 13.00 - - 0 0 - 13.00 - 13.00 - - 0 - 0.00%
1996-06-13 0 13.00 - 13.00 - - 0 0 - 13.00 - 13.00 - - 0 - 0.00%
1996-06-12 0 13.00 - 13.00 13.00 13.00 6,000 78,000 13.000 13.00 - 13.00 13.00 13.00 6,000 13.000 -0.38%
1996-06-11 0 13.05 13.10 13.30 13.05 13.10 19,000 248,450 13.076 13.05 13.10 13.30 13.05 13.10 19,000 13.076 -0.38%
1996-06-10 0 13.10 13.10 - 13.10 13.10 17,800 232,700 13.073 13.10 13.10 - 13.10 13.10 17,800 13.073 0.00%
1996-06-07 0 13.10 - 13.10 - - 0 0 - 13.10 - 13.10 - - 0 - -0.76%
1996-06-06 0 13.20 - 13.20 - - 0 0 - 13.20 - 13.20 - - 0 - -0.38%
1996-06-05 0 13.25 - 13.25 13.25 13.25 18,000 238,500 13.250 13.25 - 13.25 13.25 13.25 18,000 13.250 0.00%
1996-06-04 0 13.25 13.25 13.50 - - 0 0 - 13.25 13.25 13.50 - - 0 - 0.00%
1996-06-03 0 13.25 13.25 13.50 - - 0 0 - 13.25 13.25 13.50 - - 0 - 0.00%
1996-05-31 0 13.25 13.25 13.50 - - 0 0 - 13.25 13.25 13.50 - - 0 - 0.00%
1996-05-30 0 13.25 13.25 13.50 13.25 13.25 16,500 218,450 13.239 13.25 13.25 13.50 13.25 13.25 16,500 13.239 -0.38%
1996-05-29 0 13.30 - 13.30 - - 0 0 - 13.30 - 13.30 - - 0 - 0.00%
1996-05-28 0 13.30 - 13.50 - - 0 0 - 13.30 - 13.50 - - 0 - 0.00%
1996-05-27 0 13.30 - 13.50 - - 0 0 - 13.30 - 13.50 - - 0 - 0.00%
1996-05-24 0 13.30 13.30 13.50 13.20 13.20 8,000 105,600 13.200 13.30 13.30 13.50 13.20 13.20 8,000 13.200 0.76%
1996-05-23 0 13.20 13.20 - - - 0 0 - 13.20 13.20 - - - 0 - 0.00%
1996-05-22 0 13.20 13.20 - 13.20 13.20 3,760 48,720 12.957 13.20 13.20 - 13.20 13.20 3,760 12.957 0.00%
1996-05-21 0 13.20 13.20 - 13.10 13.10 23,000 301,300 13.100 13.20 13.20 - 13.10 13.10 23,000 13.100 -0.38%
1996-05-20 0 13.25 - - - - 0 0 - 13.25 - - - - 0 - 0.00%
1996-05-17 0 13.25 - - - - 0 0 - 13.25 - - - - 0 - 0.00%
1996-05-16 0 13.25 13.25 13.50 - - 0 0 - 13.25 13.25 13.50 - - 0 - 0.00%
1996-05-15 0 13.25 13.25 13.50 13.25 13.25 28,350 375,428 13.243 13.25 13.25 13.50 13.25 13.25 28,350 13.243 0.38%
1996-05-14 0 13.20 13.20 - 13.20 13.30 26,000 344,000 13.231 13.20 13.20 - 13.20 13.30 26,000 13.231 1.54%
1996-05-13 0 13.00 - - - - 0 0 - 13.00 - - - - 0 - 0.00%
1996-05-10 0 13.00 12.90 - 13.00 13.00 128,000 1,664,000 13.000 13.00 12.90 - 13.00 13.00 128,000 13.000 0.78%
1996-05-09 0 12.90 12.90 - - - 0 0 - 12.90 12.90 - - - 0 - 0.78%
1996-05-08 0 12.80 12.80 - - - 0 0 - 12.80 12.80 - - - 0 - 0.00%
1996-05-07 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
1996-05-06 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
1996-05-03 0 12.80 12.80 - - - 0 0 - 12.80 12.80 - - - 0 - 0.00%
1996-05-02 0 12.80 12.80 - - - 0 0 - 12.80 12.80 - - - 0 - 0.00%
1996-05-01 0 12.80 12.80 - - - 0 0 - 12.80 12.80 - - - 0 - 0.00%
1996-04-30 0 12.80 12.10 - - - 0 0 - 12.80 12.10 - - - 0 - 0.00%
1996-04-29 0 12.80 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
1996-04-26 0 12.80 12.70 - 12.80 12.80 30,000 384,000 12.800 12.80 12.70 - 12.80 12.80 30,000 12.800 0.39%
1996-04-25 0 12.75 - 12.80 - - 0 0 - 12.75 - 12.80 - - 0 - 0.00%
1996-04-24 0 12.75 12.70 12.80 12.75 12.75 100,000 1,275,000 12.750 12.75 12.70 12.80 12.75 12.75 100,000 12.750 0.00%
1996-04-23 0 12.75 12.75 - 12.75 12.75 10,000 127,500 12.750 12.75 12.75 - 12.75 12.75 10,000 12.750 0.00%
1996-04-22 0 12.75 12.75 12.80 12.75 12.75 29,000 369,750 12.750 12.75 12.75 12.80 12.75 12.75 29,000 12.750 1.19%
1996-04-19 0 12.60 12.60 12.75 - - 0 0 - 12.60 12.60 12.75 - - 0 - 0.00%
1996-04-18 0 12.60 12.50 12.75 12.60 12.60 20,000 252,000 12.600 12.60 12.50 12.75 12.60 12.60 20,000 12.600 0.00%
1996-04-17 0 12.60 12.10 12.75 - - 0 0 - 12.60 12.10 12.75 - - 0 - 0.00%
1996-04-16 0 12.60 - 12.75 - - 0 0 - 12.60 - 12.75 - - 0 - 0.00%
1996-04-15 0 12.60 12.10 12.75 - - 0 0 - 12.60 12.10 12.75 - - 0 - 0.00%
1996-04-12 0 12.60 12.60 12.75 12.60 12.60 1,000 12,600 12.600 12.60 12.60 12.75 12.60 12.60 1,000 12.600 0.80%
1996-04-11 0 12.50 12.50 12.75 - - 0 0 - 12.50 12.50 12.75 - - 0 - 0.00%
1996-04-10 0 12.50 12.50 - 12.45 12.45 6,000 74,700 12.450 12.50 12.50 - 12.45 12.45 6,000 12.450 0.81%
1996-04-09 0 12.40 12.40 - 12.40 12.40 120,000 1,488,000 12.400 12.40 12.40 - 12.40 12.40 120,000 12.400 0.00%
1996-04-03 0 12.40 12.40 12.75 12.40 12.40 8,000 99,200 12.400 12.40 12.40 12.75 12.40 12.40 8,000 12.400 -0.80%
1996-04-02 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
1996-04-01 0 12.50 - 12.75 - - 0 0 - 12.50 - 12.75 - - 0 - 0.00%
1996-03-29 0 12.50 12.50 12.75 - - 11,000 140,250 12.750 12.50 12.50 12.75 - - 11,000 12.750 0.00%
1996-03-28 0 12.50 12.50 12.75 - - 0 0 - 12.50 12.50 12.75 - - 0 - 0.00%
1996-03-27 0 12.50 12.50 12.75 12.50 12.60 31,000 388,300 12.526 12.50 12.50 12.75 12.50 12.60 31,000 12.526 0.00%
1996-03-26 0 12.50 12.50 12.75 - - 0 0 - 12.50 12.50 12.75 - - 0 - 0.00%
1996-03-25 0 12.50 12.50 12.75 12.50 12.50 21,000 262,500 12.500 12.50 12.50 12.75 12.50 12.50 21,000 12.500 0.81%
1996-03-22 0 12.40 12.40 12.50 - - 0 0 - 12.40 12.40 12.50 - - 0 - 0.00%
1996-03-21 0 12.40 12.40 12.50 12.10 12.20 17,000 206,200 12.129 12.40 12.40 12.50 12.10 12.20 17,000 12.129 0.00%
1996-03-20 0 12.40 12.40 - - - 11,000 136,950 12.450 12.40 12.40 - - - 11,000 12.450 0.81%
1996-03-19 0 12.30 12.30 12.45 12.20 12.30 75,000 920,100 12.268 12.30 12.30 12.45 12.20 12.30 75,000 12.268 -1.20%
1996-03-18 0 12.45 - 12.45 - - 0 0 - 12.45 - 12.45 - - 0 - -0.40%
1996-03-15 0 12.50 - 12.50 - - 0 0 - 12.50 - 12.50 - - 0 - -0.40%
1996-03-14 0 12.55 - 12.55 - - 0 0 - 12.55 - 12.55 - - 0 - 0.00%
1996-03-13 0 12.55 - 12.60 - - 0 0 - 12.55 - 12.60 - - 0 - 0.00%
1996-03-12 0 12.55 - 12.55 - - 0 0 - 12.55 - 12.55 - - 0 - 0.00%
1996-03-11 0 12.55 - 12.70 - - 0 0 - 12.55 - 12.70 - - 0 - 0.00%
1996-03-08 0 12.55 12.50 12.60 - - 14,000 175,700 12.550 12.55 12.50 12.60 - - 14,000 12.550 0.00%
1996-03-07 0 12.55 12.55 12.75 12.55 12.55 8,000 100,400 12.550 12.55 12.55 12.75 12.55 12.55 8,000 12.550 0.00%
1996-03-06 0 12.55 12.55 12.65 - - 0 0 - 12.55 12.55 12.65 - - 0 - 0.80%
1996-03-05 0 12.45 12.45 12.75 12.45 12.60 36,600 457,040 12.487 12.45 12.45 12.75 12.45 12.60 36,600 12.487 -1.19%
1996-03-04 0 12.60 12.60 12.75 - - 0 0 - 12.60 12.60 12.75 - - 0 - 0.00%
1996-03-01 0 12.60 12.60 12.75 - - 0 0 - 12.60 12.60 12.75 - - 0 - 0.00%
1996-02-29 0 12.60 12.60 12.75 12.60 12.60 5,000 63,000 12.600 12.60 12.60 12.75 12.60 12.60 5,000 12.600 0.00%
1996-02-28 0 12.60 12.50 12.75 12.60 12.60 12,000 151,200 12.600 12.60 12.50 12.75 12.60 12.60 12,000 12.600 0.80%
1996-02-27 0 12.50 12.50 - - - 0 0 - 12.50 12.50 - - - 0 - 0.00%
1996-02-26 0 12.50 12.50 - - - 0 0 - 12.50 12.50 - - - 0 - 0.00%
1996-02-23 0 12.50 12.50 - - - 0 0 - 12.50 12.50 - - - 0 - 0.00%
1996-02-22 0 12.50 12.30 - 12.50 12.50 10,000 125,000 12.500 12.50 12.30 - 12.50 12.50 10,000 12.500 3.73%
1996-02-16 0 12.05 12.05 - - - 0 0 - 12.05 12.05 - - - 0 - 2.12%
1996-02-15 0 11.80 11.80 - - - 140,000 1,652,000 11.800 11.80 11.80 - - - 140,000 11.800 0.00%
1996-02-14 0 11.80 - - 11.80 11.80 25,000 295,000 11.800 11.80 - - 11.80 11.80 25,000 11.800 -1.67%
1996-02-13 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
1996-02-12 0 12.00 11.90 - - - 0 0 - 12.00 11.90 - - - 0 - 0.00%
1996-02-09 0 12.00 11.90 12.30 - - 0 0 - 12.00 11.90 12.30 - - 0 - 0.00%
1996-02-08 0 12.00 11.60 - - - 0 0 - 12.00 11.60 - - - 0 - 0.00%
1996-02-07 0 12.00 11.80 - - - 0 0 - 12.00 11.80 - - - 0 - 0.00%
1996-02-06 0 12.00 11.30 - - - 0 0 - 12.00 11.30 - - - 0 - 0.00%
1996-02-05 0 12.00 12.00 - - - 0 0 - 12.00 12.00 - - - 0 - 0.00%
1996-02-02 0 12.00 11.50 - - - 86,000 1,032,000 12.000 12.00 11.50 - - - 86,000 12.000 0.00%
1996-02-01 0 12.00 12.00 - 11.65 12.00 181,000 2,168,450 11.980 12.00 12.00 - 11.65 12.00 181,000 11.980 2.56%
1996-01-31 0 11.70 11.65 12.00 - - 0 0 - 11.70 11.65 12.00 - - 0 - 0.00%
1996-01-30 0 11.70 11.65 12.00 11.70 11.70 30,513 356,643 11.688 11.70 11.65 12.00 11.70 11.70 30,513 11.688 -2.50%
1996-01-29 0 12.00 - 12.00 - - 0 0 - 12.00 - 12.00 - - 0 - 0.00%
1996-01-26 0 12.00 - 12.00 - - 0 0 - 12.00 - 12.00 - - 0 - 0.00%
1996-01-25 0 12.00 11.75 12.00 - - 250,000 2,987,500 11.950 12.00 11.75 12.00 - - 250,000 11.950 0.00%
1996-01-24 0 12.00 - - 12.00 12.00 41,000 492,000 12.000 12.00 - - 12.00 12.00 41,000 12.000 0.00%
1996-01-23 0 12.00 12.00 - - - 0 0 - 12.00 12.00 - - - 0 - 0.00%
1996-01-22 0 12.00 12.00 - - - 0 0 - 12.00 12.00 - - - 0 - 1.27%
1996-01-19 0 11.85 11.85 - - - 4,760 55,988 11.762 11.85 11.85 - - - 4,760 11.762 0.00%
1996-01-18 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1996-01-17 0 11.85 11.85 - - - 32,000 378,200 11.819 11.85 11.85 - - - 32,000 11.819 0.85%
1996-01-16 0 11.75 11.75 - - - 0 0 - 11.75 11.75 - - - 0 - 0.86%
1996-01-15 0 11.65 11.65 - - - 0 0 - 11.65 11.65 - - - 0 - 0.00%
1996-01-12 0 11.65 11.65 - - - 0 0 - 11.65 11.65 - - - 0 - 2.64%
1996-01-11 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1996-01-10 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1996-01-09 0 11.35 11.35 - 11.30 11.35 35,000 396,000 11.314 11.35 11.35 - 11.30 11.35 35,000 11.314 0.44%
1996-01-08 0 11.30 11.25 - - - 0 0 - 11.30 11.25 - - - 0 - 0.00%
1996-01-05 0 11.30 11.30 - 11.30 11.35 24,000 271,300 11.304 11.30 11.30 - 11.30 11.35 24,000 11.304 0.44%
1996-01-04 0 11.25 11.25 - - - 0 0 - 11.25 11.25 - - - 0 - 2.27%
1996-01-03 0 11.00 11.00 - 10.85 10.90 38,000 412,800 10.863 11.00 11.00 - 10.85 10.90 38,000 10.863 1.38%
1996-01-02 0 10.85 10.75 - - - 0 0 - 10.85 10.75 - - - 0 - 0.00%
1995-12-29 0 10.85 10.75 10.90 - - 0 0 - 10.85 10.75 10.90 - - 0 - 0.00%
1995-12-28 0 10.85 - 10.90 - - 0 0 - 10.85 - 10.90 - - 0 - 0.00%
1995-12-27 0 10.85 10.85 - 10.85 10.90 91,000 987,400 10.851 10.85 10.85 - 10.85 10.90 91,000 10.851 -0.46%
1995-12-22 0 10.90 10.90 10.95 10.90 10.95 39,000 425,550 10.912 10.90 10.90 10.95 10.90 10.95 39,000 10.912 -0.46%
1995-12-21 0 10.95 10.95 - 10.95 10.95 100,000 1,095,000 10.950 10.95 10.95 - 10.95 10.95 100,000 10.950 -0.45%
1995-12-20 0 11.00 10.90 - 10.90 11.00 2,517,000 27,686,000 11.000 11.00 10.90 - 10.90 11.00 2,517,000 11.000 0.92%
1995-12-19 0 10.90 10.90 11.00 10.90 10.90 10,000 109,000 10.900 10.90 10.90 11.00 10.90 10.90 10,000 10.900 0.00%
1995-12-18 0 10.90 10.80 10.90 10.90 10.90 40,000 436,000 10.900 10.90 10.80 10.90 10.90 10.90 40,000 10.900 0.00%
1995-12-15 0 10.90 10.90 - 10.90 11.00 25,000 273,000 10.920 10.90 10.90 - 10.90 11.00 25,000 10.920 0.00%
1995-12-14 0 10.90 - 11.00 10.90 10.90 75,000 817,500 10.900 10.90 - 11.00 10.90 10.90 75,000 10.900 -0.91%
1995-12-13 0 11.00 10.95 11.05 11.00 11.00 5,000 55,000 11.000 11.00 10.95 11.05 11.00 11.00 5,000 11.000 0.92%
1995-12-12 0 10.90 10.90 11.00 10.90 10.90 10,000 109,000 10.900 10.90 10.90 11.00 10.90 10.90 10,000 10.900 0.46%
1995-12-11 0 10.85 10.85 - - - 0 0 - 10.85 10.85 - - - 0 - 4.33%
1995-12-08 0 10.40 10.40 - 10.40 10.40 54,500 566,550 10.395 10.40 10.40 - 10.40 10.40 54,500 10.395 0.00%
1995-12-07 0 10.40 10.30 10.50 10.40 10.40 12,000 124,800 10.400 10.40 10.30 10.50 10.40 10.40 12,000 10.400 0.97%
1995-12-06 0 10.30 - 10.70 10.30 10.40 20,000 207,000 10.350 10.30 - 10.70 10.30 10.40 20,000 10.350 -2.83%
1995-12-05 0 10.60 10.60 10.75 10.60 11.10 38,000 412,300 10.850 10.60 10.60 10.75 10.60 11.10 38,000 10.850 -8.62%
1995-12-04 0 11.60 - 11.60 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
1995-12-01 0 11.60 - 11.60 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
1995-11-30 0 11.60 - 11.60 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
1995-11-29 0 11.60 - 11.60 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
1995-11-28 0 11.60 - 11.60 - - 0 0 - 11.60 - 11.60 - - 0 - -0.43%
1995-11-27 0 11.65 - 11.65 - - 10,000 116,500 11.650 11.65 - 11.65 - - 10,000 11.650 0.00%
1995-11-24 0 11.65 11.00 11.65 - - 0 0 - 11.65 11.00 11.65 - - 0 - -0.43%
1995-11-23 0 11.70 - 11.70 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
1995-11-22 0 11.70 - 11.70 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
1995-11-21 0 11.70 - 11.70 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
1995-11-20 0 11.70 - 11.70 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
1995-11-17 0 11.70 - 11.70 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
1995-11-16 0 11.70 - 11.70 - - 0 0 - 11.70 - 11.70 - - 0 - 0.00%
1995-11-15 0 11.70 - 11.70 - - 0 0 - 11.70 - 11.70 - - 0 - -0.85%
1995-11-14 0 11.80 - 12.00 - - 0 0 - 11.80 - 12.00 - - 0 - 0.00%
1995-11-13 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-11-10 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-11-09 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-11-08 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-11-07 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-11-06 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-11-03 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-11-02 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-10-31 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-10-30 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-10-27 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
1995-10-26 0 11.80 - 11.80 - - 68,000 802,400 11.800 11.80 - 11.80 - - 68,000 11.800 0.00%
1995-10-25 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - -0.42%
1995-10-24 0 11.85 - 11.85 - - 0 0 - 11.85 - 11.85 - - 0 - -0.42%
1995-10-23 0 11.90 - 11.90 - - 0 0 - 11.90 - 11.90 - - 0 - 0.00%
1995-10-20 0 11.90 - 11.90 - - 0 0 - 11.90 - 11.90 - - 0 - 0.00%
1995-10-19 0 11.90 - 11.90 - - 6,000 71,400 11.900 11.90 - 11.90 - - 6,000 11.900 0.00%
1995-10-18 0 11.90 11.80 11.90 11.90 11.90 16,000 190,400 11.900 11.90 11.80 11.90 11.90 11.90 16,000 11.900 0.00%
1995-10-17 0 11.90 11.90 - 11.90 11.90 4,000 47,600 11.900 11.90 11.90 - 11.90 11.90 4,000 11.900 0.00%
1995-10-16 0 11.90 - 12.10 - - 0 0 - 11.90 - 12.10 - - 0 - 0.00%
1995-10-13 0 11.90 11.90 - - - 0 0 - 11.90 11.90 - - - 0 - 0.00%
1995-10-12 0 11.90 11.90 - - - 0 0 - 11.90 11.90 - - - 0 - 0.00%
1995-10-11 0 11.90 11.90 - - - 0 0 - 11.90 11.90 - - - 0 - 0.00%
1995-10-10 0 11.90 11.90 - - - 0 0 - 11.90 11.90 - - - 0 - 0.85%
1995-10-09 0 11.80 11.80 - - - 0 0 - 11.80 11.80 - - - 0 - 0.43%
1995-10-06 0 11.75 11.75 - - - 0 0 - 11.75 11.75 - - - 0 - 1.29%
1995-10-05 0 11.60 11.50 - - - 0 0 - 11.60 11.50 - - - 0 - 0.00%
1995-10-04 0 11.60 11.60 - 11.50 11.60 49,000 566,000 11.551 11.60 11.60 - 11.50 11.60 49,000 11.551 0.00%
1995-10-03 0 11.60 11.50 - - - 0 0 - 11.60 11.50 - - - 0 - 0.00%
1995-10-02 0 11.60 - - - - 0 0 - 11.60 - - - - 0 - 0.00%
1995-09-29 0 11.60 11.60 - 11.50 11.60 51,000 589,250 11.554 11.60 11.60 - 11.50 11.60 51,000 11.554 0.00%
1995-09-28 0 11.60 - 11.60 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
1995-09-27 0 11.60 - 11.60 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
1995-09-26 0 11.60 - 11.60 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
1995-09-25 0 11.60 - 11.60 - - 2,000 23,200 11.600 11.60 - 11.60 - - 2,000 11.600 0.00%
1995-09-22 0 11.60 11.50 - - - 0 0 - 11.60 11.50 - - - 0 - 0.00%
1995-09-21 0 11.60 11.50 - - - 0 0 - 11.60 11.50 - - - 0 - 0.00%
1995-09-20 0 11.60 11.50 - - - 0 0 - 11.60 11.50 - - - 0 - 0.00%
1995-09-19 0 11.60 - - 11.60 11.60 17,000 197,200 11.600 11.60 - - 11.60 11.60 17,000 11.600 -0.85%
1995-09-18 0 11.70 - 11.80 11.70 11.70 25,000 292,500 11.700 11.70 - 11.80 11.70 11.70 25,000 11.700 -1.68%
1995-09-15 0 11.90 - 11.90 - - 10,000 119,000 11.900 11.90 - 11.90 - - 10,000 11.900 0.00%
1995-09-14 0 11.90 - 12.00 - - 0 0 - 11.90 - 12.00 - - 0 - 0.00%
1995-09-13 0 11.90 - 12.00 - - 0 0 - 11.90 - 12.00 - - 0 - 0.00%
1995-09-12 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
1995-09-11 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
1995-09-08 0 11.90 11.90 - - - 0 0 - 11.90 11.90 - - - 0 - 0.00%
1995-09-07 0 11.90 - 11.90 11.90 11.90 79,000 940,100 11.900 11.90 - 11.90 11.90 11.90 79,000 11.900 -0.83%
1995-09-06 0 12.00 11.90 - 11.90 12.00 11,000 131,500 11.955 12.00 11.90 - 11.90 12.00 11,000 11.955 1.27%
1995-09-05 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-09-04 0 11.85 11.85 12.00 11.85 11.90 19,000 225,250 11.855 11.85 11.85 12.00 11.85 11.90 19,000 11.855 0.00%
1995-09-01 0 11.85 11.85 - - - 500 5,650 11.300 11.85 11.85 - - - 500 11.300 0.00%
1995-08-31 0 11.85 11.85 12.50 - - 0 0 - 11.85 11.85 12.50 - - 0 - 0.00%
1995-08-30 0 11.85 11.85 12.10 - - 0 0 - 11.85 11.85 12.10 - - 0 - 0.00%
1995-08-29 0 11.85 11.85 12.50 11.85 11.85 4,000 47,400 11.850 11.85 11.85 12.50 11.85 11.85 4,000 11.850 0.00%
1995-08-25 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-08-24 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-08-23 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-08-22 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-08-21 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-08-18 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-08-17 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-08-16 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-08-15 0 11.85 - - - - 0 0 - 11.85 - - - - 0 - 0.00%
1995-08-14 0 11.85 - - - - 0 0 - 11.85 - - - - 0 - 0.00%
1995-08-11 0 11.85 11.85 11.90 - - 0 0 - 11.85 11.85 11.90 - - 0 - 0.00%
1995-08-10 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-08-09 0 11.85 11.85 - - - 80,000 956,000 11.950 11.85 11.85 - - - 80,000 11.950 0.42%
1995-08-08 0 11.80 11.80 - 11.80 11.85 110,000 1,299,500 11.814 11.80 11.80 - 11.80 11.85 110,000 11.814 -0.42%
1995-08-07 0 11.85 11.80 - - - 0 0 - 11.85 11.80 - - - 0 - 0.00%
1995-08-04 0 11.85 11.85 - - - 0 0 - 11.85 11.85 - - - 0 - 0.00%
1995-08-03 0 11.85 11.85 - 11.75 11.85 50,000 588,500 11.770 11.85 11.85 - 11.75 11.85 50,000 11.770 0.85%
1995-08-02 0 11.75 11.75 - - - 0 0 - 11.75 11.75 - - - 0 - 0.00%
1995-08-01 0 11.75 11.75 - 11.50 11.75 2,000 23,250 11.625 11.75 11.75 - 11.50 11.75 2,000 11.625 2.17%
1995-07-31 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.44%
1995-07-28 0 11.45 11.40 - - - 0 0 - 11.45 11.40 - - - 0 - 0.00%
1995-07-27 0 11.45 11.40 - - - 0 0 - 11.45 11.40 - - - 0 - 0.00%
1995-07-26 0 11.45 - - 11.45 11.45 7,000 80,150 11.450 11.45 - - 11.45 11.45 7,000 11.450 0.00%
1995-07-25 0 11.45 - 11.50 - - 0 0 - 11.45 - 11.50 - - 0 - 0.00%
1995-07-24 0 11.45 - - - - 0 0 - 11.45 - - - - 0 - 0.00%
1995-07-21 0 11.45 11.45 - 11.45 11.45 30,000 343,500 11.450 11.45 11.45 - 11.45 11.45 30,000 11.450 0.00%
1995-07-20 0 11.45 - 11.45 11.45 11.45 40,000 458,000 11.450 11.45 - 11.45 11.45 11.45 40,000 11.450 0.00%
1995-07-19 0 11.45 11.40 11.45 11.45 11.50 30,000 344,000 11.467 11.45 11.40 11.45 11.45 11.50 30,000 11.467 -0.43%
1995-07-18 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-07-17 0 11.50 11.50 - 11.50 11.50 8,000 92,000 11.500 11.50 11.50 - 11.50 11.50 8,000 11.500 0.00%
1995-07-14 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-07-13 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-07-12 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-07-11 0 11.50 11.50 - 11.45 11.50 90,000 1,034,650 11.496 11.50 11.50 - 11.45 11.50 90,000 11.496 0.00%
1995-07-10 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-07-07 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-07-06 0 11.50 11.50 11.65 11.50 11.50 16,000 184,000 11.500 11.50 11.50 11.65 11.50 11.50 16,000 11.500 -1.29%
1995-07-05 0 11.65 11.50 11.65 11.65 11.65 27,000 314,550 11.650 11.65 11.50 11.65 11.65 11.65 27,000 11.650 1.30%
1995-07-04 0 11.50 11.50 11.65 - - 0 0 - 11.50 11.50 11.65 - - 0 - 0.00%
1995-07-03 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-06-30 0 11.50 11.50 - 11.50 11.50 59,000 678,500 11.500 11.50 11.50 - 11.50 11.50 59,000 11.500 -0.43%
1995-06-29 0 11.55 11.50 - 11.55 11.55 21,000 242,550 11.550 11.55 11.50 - 11.55 11.55 21,000 11.550 0.43%
1995-06-28 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-06-27 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-06-26 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-06-23 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-06-22 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-06-21 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-06-20 0 11.50 11.50 - 11.50 11.50 37,000 425,500 11.500 11.50 11.50 - 11.50 11.50 37,000 11.500 0.00%
1995-06-16 0 11.50 - 11.50 - - 0 0 - 11.50 - 11.50 - - 0 - 0.00%
1995-06-15 0 11.50 - 11.60 - - 0 0 - 11.50 - 11.60 - - 0 - 0.00%
1995-06-14 0 11.50 - 11.60 - - 0 0 - 11.50 - 11.60 - - 0 - 0.00%
1995-06-13 0 11.50 11.50 - 11.50 11.50 76,000 874,000 11.500 11.50 11.50 - 11.50 11.50 76,000 11.500 0.00%
1995-06-12 0 11.50 11.50 - 11.50 11.50 10,000 115,000 11.500 11.50 11.50 - 11.50 11.50 10,000 11.500 0.00%
1995-06-09 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-06-08 0 11.50 11.50 - 11.50 11.50 10,000 115,000 11.500 11.50 11.50 - 11.50 11.50 10,000 11.500 -0.43%
1995-06-07 0 11.55 11.50 11.60 11.55 11.60 27,000 312,750 11.583 11.55 11.50 11.60 11.55 11.60 27,000 11.583 0.00%
1995-06-06 0 11.55 11.55 11.60 - - 0 0 - 11.55 11.55 11.60 - - 0 - 0.43%
1995-06-05 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-06-01 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1995-05-31 0 11.50 11.50 - 11.40 11.50 150,000 1,715,000 11.433 11.50 11.50 - 11.40 11.50 150,000 11.433 2.22%
1995-05-30 0 11.25 11.25 - - - 0 0 - 11.25 11.25 - - - 0 - 0.00%
1995-05-29 0 11.25 11.25 - - - 0 0 - 11.25 11.25 - - - 0 - 0.00%
1995-05-26 0 11.25 11.25 - 11.25 11.25 20,000 225,000 11.250 11.25 11.25 - 11.25 11.25 20,000 11.250 0.00%
1995-05-25 0 11.25 11.25 - - - 0 0 - 11.25 11.25 - - - 0 - 0.00%
1995-05-24 0 11.25 - - - - 0 0 - 11.25 - - - - 0 - 0.00%
1995-05-23 0 11.25 - 11.25 - - 0 0 - 11.25 - 11.25 - - 0 - 0.00%
1995-05-22 0 11.25 - 11.25 - - 0 0 - 11.25 - 11.25 - - 0 - -1.32%
1995-05-19 0 11.40 11.20 11.40 - - 0 0 - 11.40 11.20 11.40 - - 0 - 0.00%
1995-05-18 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
1995-05-17 0 11.40 11.10 11.40 11.40 11.40 71,000 809,400 11.400 11.40 11.10 11.40 11.40 11.40 71,000 11.400 2.70%
1995-05-16 0 11.10 11.10 - - - 0 0 - 11.10 11.10 - - - 0 - 0.00%
1995-05-15 0 11.10 11.00 - - - 0 0 - 11.10 11.00 - - - 0 - 0.00%
1995-05-12 0 11.10 11.10 - - - 0 0 - 11.10 11.10 - - - 0 - 1.83%
1995-05-11 0 10.90 10.90 - 10.90 10.90 10,000 109,000 10.900 10.90 10.90 - 10.90 10.90 10,000 10.900 2.83%
1995-05-10 0 10.60 10.60 - - - 0 0 - 10.60 10.60 - - - 0 - 0.00%
1995-05-09 0 10.60 10.60 - 10.60 10.60 12,000 127,200 10.600 10.60 10.60 - 10.60 10.60 12,000 10.600 0.00%
1995-05-08 0 10.60 10.35 10.60 - - 0 0 - 10.60 10.35 10.60 - - 0 - 0.00%
1995-05-05 0 10.60 10.60 - - - 0 0 - 10.60 10.60 - - - 0 - 1.92%
1995-05-04 0 10.40 10.40 - - - 160,000 1,656,000 10.350 10.40 10.40 - - - 160,000 10.350 0.48%
1995-05-03 0 10.35 10.35 10.40 10.35 10.40 10,000 103,750 10.375 10.35 10.35 10.40 10.35 10.40 10,000 10.375 -0.48%
1995-05-02 0 10.40 10.40 - - - 0 0 - 10.40 10.40 - - - 0 - 0.48%
1995-05-01 0 10.35 10.35 - 10.35 10.35 17,000 175,950 10.350 10.35 10.35 - 10.35 10.35 17,000 10.350 -0.48%
1995-04-28 0 10.40 10.35 - - - 50,000 522,500 10.450 10.40 10.35 - - - 50,000 10.450 0.00%
1995-04-27 0 10.40 10.35 - - - 20,000 209,000 10.450 10.40 10.35 - - - 20,000 10.450 0.00%
1995-04-26 0 10.40 10.35 - 10.40 10.40 5,000 52,000 10.400 10.40 10.35 - 10.40 10.40 5,000 10.400 0.00%
1995-04-25 0 10.40 10.40 - - - 0 0 - 10.40 10.40 - - - 0 - 0.48%
1995-04-24 0 10.35 10.35 - - - 0 0 - 10.35 10.35 - - - 0 - 0.49%
1995-04-21 0 10.30 10.30 - - - 70,000 721,000 10.300 10.30 10.30 - - - 70,000 10.300 0.00%
1995-04-20 0 10.30 10.30 - - - 15,000 154,500 10.300 10.30 10.30 - - - 15,000 10.300 0.00%
1995-04-19 0 10.30 10.30 - 10.30 10.30 5,000 51,500 10.300 10.30 10.30 - 10.30 10.30 5,000 10.300 -0.96%
1995-04-18 0 10.40 10.30 - - - 0 0 - 10.40 10.30 - - - 0 - 0.00%
1995-04-13 0 10.40 10.40 - - - 0 0 - 10.40 10.40 - - - 0 - 0.97%
1995-04-12 0 10.30 10.25 - - - 0 0 - 10.30 10.25 - - - 0 - 0.00%
1995-04-11 0 10.30 10.25 - - - 0 0 - 10.30 10.25 - - - 0 - 0.00%
1995-04-10 0 10.30 10.25 - - - 0 0 - 10.30 10.25 - - - 0 - 0.00%
1995-04-07 0 10.30 10.30 - - - 100,000 1,030,000 10.300 10.30 10.30 - - - 100,000 10.300 0.00%
1995-04-06 0 10.30 10.30 - - - 2,000 20,600 10.300 10.30 10.30 - - - 2,000 10.300 0.49%
1995-04-04 0 10.25 10.25 - 10.25 10.25 20,000 205,000 10.250 10.25 10.25 - 10.25 10.25 20,000 10.250 0.00%
1995-04-03 0 10.25 10.25 - - - 0 0 - 10.25 10.25 - - - 0 - 0.00%
1995-03-31 0 10.25 10.25 - - - 55,000 563,750 10.250 10.25 10.25 - - - 55,000 10.250 0.00%
1995-03-30 0 10.25 10.20 - 10.20 10.25 26,000 266,050 10.233 10.25 10.20 - 10.20 10.25 26,000 10.233 0.00%
1995-03-29 0 10.25 10.25 - - - 0 0 - 10.25 10.25 - - - 0 - 0.00%
1995-03-28 0 10.25 10.25 - 10.25 10.25 3,000 30,750 10.250 10.25 10.25 - 10.25 10.25 3,000 10.250 -0.49%
1995-03-27 0 10.30 10.20 - - - 20,000 204,000 10.200 10.30 10.20 - - - 20,000 10.200 0.00%
1995-03-24 0 10.30 10.30 - 10.20 10.20 38,000 387,600 10.200 10.30 10.30 - 10.20 10.20 38,000 10.200 0.98%
1995-03-23 0 10.20 10.20 10.30 10.20 10.20 10,000 102,000 10.200 10.20 10.20 10.30 10.20 10.20 10,000 10.200 0.99%
1995-03-22 0 10.10 10.10 - - - 0 0 - 10.10 10.10 - - - 0 - 1.00%
1995-03-21 0 10.00 10.00 - - - 60,000 600,000 10.000 10.00 10.00 - - - 60,000 10.000 0.00%
1995-03-20 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 0.00%
1995-03-17 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 0.00%
1995-03-16 0 10.00 10.00 10.30 10.00 10.00 1,000 10,000 10.000 10.00 10.00 10.30 10.00 10.00 1,000 10.000 0.00%
1995-03-15 0 10.00 - 10.00 10.00 10.00 5,000 50,000 10.000 10.00 - 10.00 10.00 10.00 5,000 10.000 -1.96%
1995-03-14 0 10.20 - 10.20 - - 0 0 - 10.20 - 10.20 - - 0 - 0.00%
1995-03-13 0 10.20 - 10.20 - - 0 0 - 10.20 - 10.20 - - 0 - -0.49%
1995-03-10 0 10.25 - 10.25 - - 0 0 - 10.25 - 10.25 - - 0 - -1.44%
1995-03-09 0 10.40 10.00 10.50 - - 0 0 - 10.40 10.00 10.50 - - 0 - 0.00%
1995-03-08 0 10.40 10.00 10.45 - - 0 0 - 10.40 10.00 10.45 - - 0 - 0.00%
1995-03-07 0 10.40 10.10 10.50 - - 0 0 - 10.40 10.10 10.50 - - 0 - 0.00%
1995-03-06 0 10.40 10.20 10.70 - - 0 0 - 10.40 10.20 10.70 - - 0 - 0.00%
1995-03-03 0 10.40 10.25 10.40 10.45 10.45 5,400 56,250 10.417 10.40 10.25 10.40 10.45 10.45 5,400 10.417 -2.80%
1995-03-02 0 10.70 - 10.70 10.70 10.80 2,000 21,500 10.750 10.70 - 10.70 10.70 10.80 2,000 10.750 -2.28%
1995-03-01 0 10.95 - 10.95 - - 0 0 - 10.95 - 10.95 - - 0 - -0.45%
1995-02-28 0 11.00 - 11.00 - - 0 0 - 11.00 - 11.00 - - 0 - 0.00%
1995-02-27 0 11.00 - 11.00 11.00 11.00 20,000 220,000 11.000 11.00 - 11.00 11.00 11.00 20,000 11.000 0.00%
1995-02-24 0 11.00 - 11.00 - - 0 0 - 11.00 - 11.00 - - 0 - -0.90%
1995-02-23 0 11.10 - 11.10 - - 2,000 22,000 11.000 11.10 - 11.10 - - 2,000 11.000 0.00%
1995-02-22 0 11.10 11.10 - 11.10 11.30 32,000 358,300 11.197 11.10 11.10 - 11.10 11.30 32,000 11.197 -0.89%
1995-02-21 0 11.20 11.10 - - - 0 0 - 11.20 11.10 - - - 0 - 0.00%
1995-02-20 0 11.20 11.10 - - - 0 0 - 11.20 11.10 - - - 0 - 0.00%
1995-02-17 0 11.20 11.05 - 11.20 11.20 1,000 11,200 11.200 11.20 11.05 - 11.20 11.20 1,000 11.200 0.00%
1995-02-16 0 11.20 11.05 - - - 0 0 - 11.20 11.05 - - - 0 - 0.00%
1995-02-15 0 11.20 11.05 11.20 11.20 11.20 9,000 100,800 11.200 11.20 11.05 11.20 11.20 11.20 9,000 11.200 1.82%
1995-02-14 0 11.00 10.90 - - - 0 0 - 11.00 10.90 - - - 0 - 0.00%
1995-02-13 0 11.00 11.00 - - - 0 0 - 11.00 11.00 - - - 0 - 1.38%
1995-02-10 0 10.85 10.85 - - - 0 0 - 10.85 10.85 - - - 0 - 0.00%
1995-02-09 0 10.85 10.85 - - - 0 0 - 10.85 10.85 - - - 0 - 0.93%
1995-02-08 0 10.75 10.75 - - - 0 0 - 10.75 10.75 - - - 0 - 0.47%
1995-02-07 0 10.70 10.70 - 10.70 10.75 65,000 696,750 10.719 10.70 10.70 - 10.70 10.75 65,000 10.719 0.94%
1995-02-06 0 10.60 10.60 - 10.60 10.60 7,000 74,200 10.600 10.60 10.60 - 10.60 10.60 7,000 10.600 0.95%
1995-02-03 0 10.50 10.50 - 10.40 10.55 107,000 1,123,050 10.496 10.50 10.50 - 10.40 10.55 107,000 10.496 1.94%
1995-01-30 0 10.30 10.30 - 10.30 10.30 14,000 144,200 10.300 10.30 10.30 - 10.30 10.30 14,000 10.300 0.00%
1995-01-27 0 10.30 - 10.30 10.30 10.65 35,000 364,550 10.416 10.30 - 10.30 10.30 10.65 35,000 10.416 -3.74%
1995-01-26 0 10.70 - 10.70 10.75 10.75 20,000 215,000 10.750 10.70 - 10.70 10.75 10.75 20,000 10.750 -0.47%
1995-01-25 0 10.75 - 10.75 - - 0 0 - 10.75 - 10.75 - - 0 - -2.27%
1995-01-24 0 11.00 - 11.00 - - 0 0 - 11.00 - 11.00 - - 0 - -0.90%
1995-01-23 0 11.10 - 11.10 - - 0 0 - 11.10 - 11.10 - - 0 - -0.89%
1995-01-20 0 11.20 - 11.20 - - 0 0 - 11.20 - 11.20 - - 0 - -0.88%
1995-01-19 0 11.30 - 11.30 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
1995-01-18 0 11.30 - 11.30 - - 0 0 - 11.30 - 11.30 - - 0 - -0.88%
1995-01-17 0 11.40 - 11.50 - - 0 0 - 11.40 - 11.50 - - 0 - 0.00%
1995-01-16 0 11.40 - 11.50 - - 0 0 - 11.40 - 11.50 - - 0 - 0.00%
1995-01-13 0 11.40 - 11.40 - - 0 0 - 11.40 - 11.40 - - 0 - 0.00%
1995-01-12 0 11.40 - 11.40 11.40 11.50 24,000 274,850 11.452 11.40 - 11.40 11.40 11.50 24,000 11.452 -0.87%
1995-01-11 0 11.50 11.50 11.60 11.50 11.50 20,000 230,000 11.500 11.50 11.50 11.60 11.50 11.50 20,000 11.500 0.00%
1995-01-10 0 11.50 11.50 11.60 11.50 11.50 5,000 57,500 11.500 11.50 11.50 11.60 11.50 11.50 5,000 11.500 0.00%
1995-01-09 0 11.50 - 11.50 - - 0 0 - 11.50 - 11.50 - - 0 - 0.00%
1995-01-06 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.44%
1995-01-05 0 11.45 11.45 11.55 11.45 11.55 39,400 452,560 11.486 11.45 11.45 11.55 11.45 11.55 39,400 11.486 -0.87%
1995-01-04 0 11.55 11.45 11.55 - - 16,000 184,800 11.550 11.55 11.45 11.55 - - 16,000 11.550 0.00%
1995-01-03 0 11.55 11.50 - - - 0 0 - 11.55 11.50 - - - 0 - 0.00%
1994-12-30 0 11.55 11.55 11.70 - - 0 0 - 11.55 11.55 11.70 - - 0 - 0.00%
1994-12-29 0 11.55 11.55 11.60 - - 100,000 1,155,000 11.550 11.55 11.55 11.60 - - 100,000 11.550 0.43%
1994-12-28 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1994-12-23 0 11.50 11.50 - 11.40 11.50 8,000 91,600 11.450 11.50 11.50 - 11.40 11.50 8,000 11.450 0.88%
1994-12-22 0 11.40 11.40 - - - 0 0 - 11.40 11.40 - - - 0 - 0.00%
1994-12-21 0 11.40 11.30 11.50 - - 0 0 - 11.40 11.30 11.50 - - 0 - 0.00%
1994-12-20 0 11.40 11.40 11.50 11.40 11.40 9,400 106,760 11.357 11.40 11.40 11.50 11.40 11.40 9,400 11.357 -0.87%
1994-12-19 0 11.50 11.50 11.55 - - 0 0 - 11.50 11.50 11.55 - - 0 - 0.00%
1994-12-16 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1994-12-15 0 11.50 11.50 11.55 - - 0 0 - 11.50 11.50 11.55 - - 0 - 0.00%
1994-12-14 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1994-12-13 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1994-12-12 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1994-12-09 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 0.00%
1994-12-08 0 11.50 11.50 - 11.50 11.50 105,000 1,207,500 11.500 11.50 11.50 - 11.50 11.50 105,000 11.500 0.44%
1994-12-07 0 11.45 11.30 11.45 - - 0 0 - 11.45 11.30 11.45 - - 0 - 0.00%
1994-12-06 0 11.45 11.30 11.45 11.45 11.45 60,000 679,500 11.325 11.45 11.30 11.45 11.45 11.45 60,000 11.325 0.88%
1994-12-05 0 11.35 11.30 11.50 11.35 11.35 4,000 45,400 11.350 11.35 11.30 11.50 11.35 11.35 4,000 11.350 0.00%
1994-12-02 0 11.35 11.35 11.40 11.35 11.40 36,000 409,450 11.374 11.35 11.35 11.40 11.35 11.40 36,000 11.374 -0.44%
1994-12-01 0 11.40 11.35 11.50 11.40 11.40 14,000 159,600 11.400 11.40 11.35 11.50 11.40 11.40 14,000 11.400 -0.44%
1994-11-30 0 11.45 11.30 11.45 11.45 11.45 6,000 68,700 11.450 11.45 11.30 11.45 11.45 11.45 6,000 11.450 0.44%
1994-11-29 0 11.40 11.30 11.45 - - 0 0 - 11.40 11.30 11.45 - - 0 - 0.00%
1994-11-28 0 11.40 11.40 - - - 0 0 - 11.40 11.40 - - - 0 - 0.00%
1994-11-25 0 11.40 11.35 - - - 20,000 228,000 11.400 11.40 11.35 - - - 20,000 11.400 0.00%
1994-11-24 0 11.40 11.35 11.40 - - 0 0 - 11.40 11.35 11.40 - - 0 - 0.00%
1994-11-23 0 11.40 11.40 11.45 11.40 11.45 40,000 457,900 11.448 11.40 11.40 11.45 11.40 11.45 40,000 11.448 -0.44%
1994-11-22 0 11.45 11.45 - 11.45 11.45 5,000 57,250 11.450 11.45 11.45 - 11.45 11.45 5,000 11.450 0.00%
1994-11-21 0 11.45 11.45 - - - 0 0 - 11.45 11.45 - - - 0 - 0.00%
1994-11-18 0 11.45 11.45 - - - 0 0 - 11.45 11.45 - - - 0 - 0.00%
1994-11-17 0 11.45 11.45 - - - 0 0 - 11.45 11.45 - - - 0 - 0.00%
1994-11-16 0 11.45 11.45 - - - 0 0 - 11.45 11.45 - - - 0 - 0.00%
1994-11-15 0 11.45 11.45 - - - 0 0 - 11.45 11.45 - - - 0 - 0.00%
1994-11-14 0 11.45 11.45 - - - 0 0 - 11.45 11.45 - - - 0 - 0.44%
1994-11-11 0 11.40 11.40 11.60 - - 0 0 - 11.40 11.40 11.60 - - 0 - 0.00%
1994-11-10 0 11.40 11.40 - - - 0 0 - 11.40 11.40 - - - 0 - 0.00%
1994-11-09 0 11.40 11.40 - - - 0 0 - 11.40 11.40 - - - 0 - 0.00%
1994-11-08 0 11.40 11.40 - 11.40 11.40 30,000 342,000 11.400 11.40 11.40 - 11.40 11.40 30,000 11.400 0.00%
1994-11-07 0 11.40 11.40 - - - 0 0 - 11.40 11.40 - - - 0 - 0.00%
1994-11-04 0 11.40 - 11.40 11.40 11.40 203,000 2,314,200 11.400 11.40 - 11.40 11.40 11.40 203,000 11.400 0.00%
1994-11-03 0 11.40 11.40 - - - 0 0 - 11.40 11.40 - - - 0 - 0.00%
1994-11-02 0 11.40 11.40 - 11.40 11.40 4,000 45,600 11.400 11.40 11.40 - 11.40 11.40 4,000 11.400 0.00%
1994-11-01 0 11.40 11.40 - 11.40 11.40 75,000 855,000 11.400 11.40 11.40 - 11.40 11.40 75,000 11.400 0.00%
1994-10-31 0 11.40 11.35 - 11.40 11.40 10,000 114,000 11.400 11.40 11.35 - 11.40 11.40 10,000 11.400 0.44%
1994-10-28 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1994-10-27 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1994-10-26 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1994-10-25 0 11.35 11.35 - 11.35 11.35 5,000 56,750 11.350 11.35 11.35 - 11.35 11.35 5,000 11.350 0.00%
1994-10-24 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1994-10-21 0 11.35 11.35 12.00 11.35 11.35 15,000 170,250 11.350 11.35 11.35 12.00 11.35 11.35 15,000 11.350 0.00%
1994-10-20 0 11.35 11.35 12.00 11.35 11.35 103,000 1,169,050 11.350 11.35 11.35 12.00 11.35 11.35 103,000 11.350 0.00%
1994-10-19 0 11.35 11.35 12.00 - - 0 0 - 11.35 11.35 12.00 - - 0 - 0.00%
1994-10-18 0 11.35 11.35 12.00 - - 0 0 - 11.35 11.35 12.00 - - 0 - 0.00%
1994-10-17 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1994-10-14 0 11.35 11.35 - 11.35 11.35 2,000 22,700 11.350 11.35 11.35 - 11.35 11.35 2,000 11.350 0.00%
1994-10-12 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1994-10-11 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1994-10-10 0 11.35 11.35 - 11.35 11.35 20,000 227,000 11.350 11.35 11.35 - 11.35 11.35 20,000 11.350 0.00%
1994-10-07 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1994-10-06 0 11.35 11.35 - - - 30,000 340,500 11.350 11.35 11.35 - - - 30,000 11.350 0.00%
1994-10-05 0 11.35 11.35 - 11.35 11.45 20,000 227,100 11.355 11.35 11.35 - 11.35 11.45 20,000 11.355 0.00%
1994-10-04 0 11.35 11.35 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
1994-10-03 0 11.35 11.35 - 11.35 11.35 5,000 56,750 11.350 11.35 11.35 - 11.35 11.35 5,000 11.350 0.00%
1994-09-30 0 11.35 11.35 - 11.35 11.35 43,000 488,050 11.350 11.35 11.35 - 11.35 11.35 43,000 11.350 0.00%
1994-09-29 0 11.35 11.25 11.35 - - 0 0 - 11.35 11.25 11.35 - - 0 - 0.00%
1994-09-28 0 11.35 11.25 11.35 - - 0 0 - 11.35 11.25 11.35 - - 0 - 0.00%
1994-09-27 0 11.35 11.25 11.35 11.25 11.35 52,000 585,100 11.252 11.35 11.25 11.35 11.25 11.35 52,000 11.252 0.89%
1994-09-26 0 11.25 - 11.25 11.25 11.25 12,000 135,000 11.250 11.25 - 11.25 11.25 11.25 12,000 11.250 -0.88%
1994-09-23 0 11.35 11.25 11.35 11.25 11.35 6,000 67,900 11.317 11.35 11.25 11.35 11.25 11.35 6,000 11.317 0.89%
1994-09-22 0 11.25 11.25 11.35 11.25 11.25 7,000 78,750 11.250 11.25 11.25 11.35 11.25 11.25 7,000 11.250 0.00%
1994-09-20 0 11.25 11.20 - - - 0 0 - 11.25 11.20 - - - 0 - 0.00%
1994-09-19 0 11.25 11.20 - - - 19,000 213,750 11.250 11.25 11.20 - - - 19,000 11.250 0.00%
1994-09-16 0 11.25 11.20 - 11.25 11.25 2,000 22,500 11.250 11.25 11.20 - 11.25 11.25 2,000 11.250 0.45%
1994-09-15 0 11.20 11.20 - - - 20,000 224,000 11.200 11.20 11.20 - - - 20,000 11.200 0.00%
1994-09-14 0 11.20 11.10 - 11.20 11.20 22,000 246,400 11.200 11.20 11.10 - 11.20 11.20 22,000 11.200 0.90%
1994-09-13 0 11.10 11.00 - 11.10 11.10 40,000 444,000 11.100 11.10 11.00 - 11.10 11.10 40,000 11.100 0.91%
1994-09-12 0 11.00 11.00 - - - 0 0 - 11.00 11.00 - - - 0 - 0.00%
1994-09-09 0 11.00 11.00 - - - 0 0 - 11.00 11.00 - - - 0 - 0.00%
1994-09-08 0 11.00 11.00 - 11.00 11.00 72,000 792,000 11.000 11.00 11.00 - 11.00 11.00 72,000 11.000 0.00%
1994-09-07 0 11.00 11.00 - - - 48,000 523,200 10.900 11.00 11.00 - - - 48,000 10.900 0.92%
1994-09-06 0 10.90 10.70 10.90 10.80 10.90 272,000 2,963,800 10.896 10.90 10.70 10.90 10.80 10.90 272,000 10.896 1.87%
1994-09-05 0 10.70 10.70 - - - 0 0 - 10.70 10.70 - - - 0 - 0.00%
1994-09-02 0 10.70 10.70 10.90 - - 0 0 - 10.70 10.70 10.90 - - 0 - 0.00%
1994-09-01 0 10.70 10.70 10.90 - - 0 0 - 10.70 10.70 10.90 - - 0 - 0.47%
1994-08-31 0 10.65 10.60 10.65 10.65 10.70 63,000 671,100 10.652 10.65 10.60 10.65 10.65 10.70 63,000 10.652 0.47%
1994-08-30 0 10.60 10.60 - 10.60 10.60 10,000 106,000 10.600 10.60 10.60 - 10.60 10.60 10,000 10.600 0.00%
1994-08-26 0 10.60 10.60 - 10.50 10.60 70,000 741,000 10.586 10.60 10.60 - 10.50 10.60 70,000 10.586 0.95%
1994-08-25 0 10.50 10.50 - - - 0 0 - 10.50 10.50 - - - 0 - 0.00%
1994-08-24 0 10.50 10.50 - - - 0 0 - 10.50 10.50 - - - 0 - 0.00%
1994-08-23 0 10.50 10.50 - - - 0 0 - 10.50 10.50 - - - 0 - 0.00%
1994-08-22 0 10.50 10.50 - - - 0 0 - 10.50 10.50 - - - 0 - 0.00%
1994-08-19 0 10.50 10.50 10.75 - - 0 0 - 10.50 10.50 10.75 - - 0 - 0.00%
1994-08-18 0 10.50 10.50 - - - 1,900,000 19,950,000 10.500 10.50 10.50 - - - 1,900,000 10.500 0.00%
1994-08-17 0 10.50 10.50 - - - 300,000 3,180,000 10.600 10.50 10.50 - - - 300,000 10.600 0.00%
1994-08-16 0 10.50 10.50 - - - 0 0 - 10.50 10.50 - - - 0 - 1.94%
1994-08-15 0 10.30 10.20 - - - 0 0 - 10.30 10.20 - - - 0 - 0.00%
1994-08-12 0 10.30 10.20 - - - 0 0 - 10.30 10.20 - - - 0 - 0.00%
1994-08-11 0 10.30 10.20 - - - 0 0 - 10.30 10.20 - - - 0 - 0.00%
1994-08-10 0 10.30 10.30 - - - 0 0 - 10.30 10.30 - - - 0 - 0.98%
1994-08-09 0 10.20 10.20 - - - 0 0 - 10.20 10.20 - - - 0 - 0.00%
1994-08-08 0 10.20 10.20 - - - 0 0 - 10.20 10.20 - - - 0 - 0.00%
1994-08-05 0 10.20 10.20 - - - 0 0 - 10.20 10.20 - - - 0 - 0.00%
1994-08-04 0 10.20 10.20 - 10.15 10.15 505,000 5,210,750 10.318 10.20 10.20 - 10.15 10.15 505,000 10.318 0.99%
1994-08-03 0 10.10 10.10 - - - 0 0 - 10.10 10.10 - - - 0 - 1.00%
1994-08-02 0 10.00 10.00 - 10.00 10.00 19,000 190,000 10.000 10.00 10.00 - 10.00 10.00 19,000 10.000 0.00%
1994-08-01 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 0.76%
1994-07-29 0 9.925 9.925 - - - 0 0 - 9.925 9.925 - - - 0 - 0.25%
1994-07-28 0 9.900 9.900 - 9.900 9.900 10,000 99,000 9.9000 9.900 9.900 - 9.900 9.900 10,000 9.9000 0.00%
1994-07-27 0 9.900 9.900 - - - 0 0 - 9.900 9.900 - - - 0 - 0.00%
1994-07-26 0 9.900 9.900 - - - 0 0 - 9.900 9.900 - - - 0 - 0.00%
1994-07-25 0 9.900 9.900 - - - 0 0 - 9.900 9.900 - - - 0 - 0.00%
1994-07-22 0 9.900 9.900 - - - 0 0 - 9.900 9.900 - - - 0 - 0.00%
1994-07-21 0 9.900 9.900 - 9.900 9.900 5,000 49,500 9.9000 9.900 9.900 - 9.900 9.900 5,000 9.9000 -1.00%
1994-07-20 0 10.00 9.900 - - - 0 0 - 10.00 9.900 - - - 0 - 0.00%
1994-07-19 0 10.00 - - 10.00 10.00 30,000 300,000 10.000 10.00 - - 10.00 10.00 30,000 10.000 0.00%
1994-07-18 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
1994-07-15 0 10.00 - 10.00 10.00 10.00 30,000 300,000 10.000 10.00 - 10.00 10.00 10.00 30,000 10.000 0.00%
1994-07-14 0 10.00 9.900 10.00 10.00 10.00 65,000 650,000 10.000 10.00 9.900 10.00 10.00 10.00 65,000 10.000 0.00%
1994-07-13 0 10.00 9.900 10.00 10.00 10.00 65,000 650,000 10.000 10.00 9.900 10.00 10.00 10.00 65,000 10.000 0.00%
1994-07-12 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 0.00%
1994-07-11 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 0.00%
1994-07-08 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 1.01%
1994-07-07 0 9.900 9.900 - 9.900 9.900 9,500 93,850 9.8789 9.900 9.900 - 9.900 9.900 9,500 9.8789 -1.00%
1994-07-06 0 10.00 10.00 - 10.00 10.00 30,000 300,000 10.000 10.00 10.00 - 10.00 10.00 30,000 10.000 1.01%
1994-07-05 0 9.900 9.900 10.40 9.900 9.900 1,000 9,900 9.9000 9.900 9.900 10.40 9.900 9.900 1,000 9.9000 -2.94%
1994-07-04 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - 0.00%
1994-07-01 0 10.20 - - - - 11,665 118,983 10.200 10.20 - - - - 11,665 10.200 0.00%
1994-06-30 0 10.20 - 10.30 - - 0 0 - 10.20 - 10.30 - - 0 - 0.00%
1994-06-29 0 10.20 - 10.40 - - 0 0 - 10.20 - 10.40 - - 0 - 0.00%
1994-06-28 0 10.20 - 10.40 - - 0 0 - 10.20 - 10.40 - - 0 - 0.00%
1994-06-27 0 10.20 - 10.40 - - 0 0 - 10.20 - 10.40 - - 0 - 0.00%
1994-06-24 0 10.20 - 10.20 10.20 10.20 1,000 10,200 10.200 10.20 - 10.20 10.20 10.20 1,000 10.200 -1.92%
1994-06-23 0 10.40 - 10.40 - - 0 0 - 10.40 - 10.40 - - 0 - 0.00%
1994-06-22 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
1994-06-21 0 10.40 10.20 - 10.20 10.20 40,000 408,000 10.200 10.40 10.20 - 10.20 10.20 40,000 10.200 0.00%
1994-06-20 0 10.40 - 10.40 10.30 10.40 6,000 62,100 10.350 10.40 - 10.40 10.30 10.40 6,000 10.350 4.00%
1994-06-17 0 10.00 - 10.20 10.00 10.00 10,000 100,000 10.000 10.00 - 10.20 10.00 10.00 10,000 10.000 0.00%
1994-06-16 0 10.00 - 10.00 10.00 10.00 3,000 30,000 10.000 10.00 - 10.00 10.00 10.00 3,000 10.000 0.00%
1994-06-15 0 10.00 - 10.00 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
1994-06-10 0 10.00 - - - - 100,000 1,050,000 10.500 10.00 - - - - 100,000 10.500 0.00%
1994-06-09 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
1994-06-08 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
1994-06-07 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
1994-06-06 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
1994-06-03 0 10.00 - - 10.00 10.00 10,000 100,000 10.000 10.00 - - 10.00 10.00 10,000 10.000 0.00%
1994-06-02 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
1994-06-01 0 10.00 - 10.20 - - 0 0 - 10.00 - 10.20 - - 0 - 0.00%
1994-05-31 0 10.00 9.800 - - - 0 0 - 10.00 9.800 - - - 0 - 0.00%
1994-05-30 0 10.00 9.850 10.00 - - 0 0 - 10.00 9.850 10.00 - - 0 - 0.00%
1994-05-27 0 10.00 9.800 10.00 10.00 10.00 160,000 1,585,000 9.9063 10.00 9.800 10.00 10.00 10.00 160,000 9.9063 1.01%
1994-05-26 0 9.900 9.900 - 9.800 9.800 105,000 1,039,000 9.8952 9.900 9.900 - 9.800 9.800 105,000 9.8952 -1.00%
1994-05-25 0 10.00 9.800 10.00 10.00 10.00 74,000 740,000 10.000 10.00 9.800 10.00 10.00 10.00 74,000 10.000 1.01%
1994-05-24 0 9.900 9.800 - - - 0 0 - 9.900 9.800 - - - 0 - 0.00%
1994-05-23 0 9.900 9.800 - - - 0 0 - 9.900 9.800 - - - 0 - 0.00%
1994-05-20 0 9.900 9.800 - - - 0 0 - 9.900 9.800 - - - 0 - 0.00%
1994-05-19 0 9.900 9.800 9.900 9.900 9.900 20,000 198,000 9.9000 9.900 9.800 9.900 9.900 9.900 20,000 9.9000 0.00%
1994-05-18 0 9.900 9.700 10.10 9.900 9.900 3,000 29,700 9.9000 9.900 9.700 10.10 9.900 9.900 3,000 9.9000 -2.94%
1994-05-17 0 10.20 - 10.20 - - 0 0 - 10.20 - 10.20 - - 0 - 0.00%
1994-05-16 0 10.20 - 10.20 10.20 10.20 5,000 51,000 10.200 10.20 - 10.20 10.20 10.20 5,000 10.200 0.00%
1994-05-13 0 10.20 10.20 10.30 10.20 10.20 52,000 530,400 10.200 10.20 10.20 10.30 10.20 10.20 52,000 10.200 -0.97%
1994-05-12 0 10.30 - 10.30 10.40 10.40 6,000 62,400 10.400 10.30 - 10.30 10.40 10.40 6,000 10.400 -0.96%
1994-05-11 0 10.40 10.10 10.40 10.10 10.40 5,000 50,900 10.180 10.40 10.10 10.40 10.10 10.40 5,000 10.180 2.97%
1994-05-10 0 10.10 9.900 - - - 0 0 - 10.10 9.900 - - - 0 - 0.00%
1994-05-09 0 10.10 9.900 - - - 0 0 - 10.10 9.900 - - - 0 - 0.00%
1994-05-06 0 10.10 10.10 - 10.10 10.10 6,000 60,600 10.100 10.10 10.10 - 10.10 10.10 6,000 10.100 2.02%
1994-05-05 0 9.900 9.800 - 9.900 9.900 5,000 49,500 9.9000 9.900 9.800 - 9.900 9.900 5,000 9.9000 0.00%
1994-05-04 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - 0.00%
1994-05-03 0 9.900 9.900 - - - 0 0 - 9.900 9.900 - - - 0 - 0.00%
1994-05-02 0 9.900 9.900 - - - 0 0 - 9.900 9.900 - - - 0 - 0.00%
1994-04-29 0 9.900 9.900 - - - 0 0 - 9.900 9.900 - - - 0 - 0.00%
1994-04-28 0 9.900 9.800 - - - 0 0 - 9.900 9.800 - - - 0 - 0.00%
1994-04-27 0 9.900 9.900 10.40 9.900 9.900 28,000 277,200 9.9000 9.900 9.900 10.40 9.900 9.900 28,000 9.9000 -1.00%
1994-04-26 0 10.00 9.800 10.00 10.00 10.00 2,000 20,000 10.000 10.00 9.800 10.00 10.00 10.00 2,000 10.000 0.00%
1994-04-25 0 10.00 9.800 10.10 - - 33,000 330,000 10.000 10.00 9.800 10.10 - - 33,000 10.000 0.00%
1994-04-22 0 10.00 10.00 10.40 - - 0 0 - 10.00 10.00 10.40 - - 0 - 0.00%
1994-04-21 0 10.00 - 10.30 - - 0 0 - 10.00 - 10.30 - - 0 - 0.00%
1994-04-20 0 10.00 - 10.30 - - 0 0 - 10.00 - 10.30 - - 0 - 0.00%
1994-04-19 0 10.00 - 10.40 - - 19,000 197,600 10.400 10.00 - 10.40 - - 19,000 10.400 0.00%
1994-04-18 0 10.00 - 10.40 10.00 10.00 62,000 620,000 10.000 10.00 - 10.40 10.00 10.00 62,000 10.000 0.00%
1994-04-15 0 10.00 9.900 10.40 - - 0 0 - 10.00 9.900 10.40 - - 0 - 0.00%
1994-04-14 0 10.00 - 10.40 - - 0 0 - 10.00 - 10.40 - - 0 - 0.00%
1994-04-13 0 10.00 10.00 10.20 10.00 10.00 8,000 80,000 10.000 10.00 10.00 10.20 10.00 10.00 8,000 10.000 0.00%
1994-04-12 0 10.00 - 10.00 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
1994-04-11 0 10.00 - 10.40 - - 50,000 500,000 10.000 10.00 - 10.40 - - 50,000 10.000 0.00%
1994-04-08 0 10.00 - 10.00 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
1994-04-07 0 10.00 - 10.00 10.00 10.00 6,000 60,000 10.000 10.00 - 10.00 10.00 10.00 6,000 10.000 -0.99%
1994-04-06 0 10.10 - 10.20 - - 0 0 - 10.10 - 10.20 - - 0 - 0.00%
1994-03-31 0 10.10 10.10 10.40 10.10 10.10 12,000 121,200 10.100 10.10 10.10 10.40 10.10 10.10 12,000 10.100 0.00%
1994-03-30 0 10.10 10.10 10.40 10.10 10.10 4,000 40,400 10.100 10.10 10.10 10.40 10.10 10.10 4,000 10.100 0.00%
1994-03-29 0 10.10 10.10 - 10.00 10.10 143,000 1,437,900 10.055 10.10 10.10 - 10.00 10.10 143,000 10.055 -0.98%
1994-03-28 0 10.20 10.10 10.20 10.20 10.20 20,000 204,000 10.200 10.20 10.10 10.20 10.20 10.20 20,000 10.200 -0.97%
1994-03-25 0 10.30 10.30 10.40 - - 0 0 - 10.30 10.30 10.40 - - 0 - 1.98%
1994-03-24 0 10.10 10.10 10.60 - - 135,000 1,350,000 10.000 10.10 10.10 10.60 - - 135,000 10.000 1.00%
1994-03-23 0 10.00 10.00 10.10 9.500 10.00 96,000 959,000 9.9896 10.00 10.00 10.10 9.500 10.00 96,000 9.9896 0.00%
1994-03-22 0 10.00 10.00 10.30 10.00 10.00 126,000 1,260,000 10.000 10.00 10.00 10.30 10.00 10.00 126,000 10.000 0.00%
1994-03-21 0 10.00 9.400 10.00 - - 36,000 360,000 10.000 10.00 9.400 10.00 - - 36,000 10.000 -3.85%
1994-03-18 0 10.40 - 10.40 - - 0 0 - 10.40 - 10.40 - - 0 - -0.95%
1994-03-17 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - 0.00%
1994-03-16 0 10.50 - 10.50 10.50 10.50 6,000 63,000 10.500 10.50 - 10.50 10.50 10.50 6,000 10.500 0.00%
1994-03-15 0 10.50 - 10.50 10.50 10.50 19,000 199,500 10.500 10.50 - 10.50 10.50 10.50 19,000 10.500 -0.94%
1994-03-14 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
1994-03-11 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
1994-03-10 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
1994-03-09 0 10.60 - 10.60 - - 0 0 - 10.60 - 10.60 - - 0 - 0.00%
1994-03-08 0 10.60 10.40 10.60 10.60 10.60 2,000 21,200 10.600 10.60 10.40 10.60 10.60 10.60 2,000 10.600 0.00%
1994-03-07 0 10.60 - 10.60 10.60 10.70 44,000 466,800 10.609 10.60 - 10.60 10.60 10.70 44,000 10.609 -0.93%
1994-03-04 0 10.70 10.70 - - - 0 0 - 10.70 10.70 - - - 0 - 0.94%
1994-03-03 0 10.60 10.60 - - - 0 0 - 10.60 10.60 - - - 0 - 0.00%
1994-03-02 0 10.60 - 10.60 10.80 10.90 34,000 365,700 10.756 10.60 - 10.60 10.80 10.90 34,000 10.756 -3.64%
1994-03-01 0 11.00 - 11.00 11.00 11.00 4,000 44,000 11.000 11.00 - 11.00 11.00 11.00 4,000 11.000 0.00%
1994-02-28 0 11.00 - 11.00 11.00 11.00 32,000 352,000 11.000 11.00 - 11.00 11.00 11.00 32,000 11.000 0.00%
1994-02-25 0 11.00 10.90 11.00 10.90 11.00 7,000 76,800 10.971 11.00 10.90 11.00 10.90 11.00 7,000 10.971 -2.65%
1994-02-24 0 11.30 11.20 11.40 11.30 11.40 28,000 318,400 11.371 11.30 11.20 11.40 11.30 11.40 28,000 11.371 -1.74%
1994-02-23 0 11.50 11.40 11.60 11.50 11.70 76,000 883,000 11.618 11.50 11.40 11.60 11.50 11.70 76,000 11.618 -2.54%
1994-02-22 0 11.80 11.70 11.80 11.80 11.80 13,000 153,400 11.800 11.80 11.70 11.80 11.80 11.80 13,000 11.800 -0.84%
1994-02-21 0 11.90 11.80 11.90 11.90 11.90 5,000 59,500 11.900 11.90 11.80 11.90 11.90 11.90 5,000 11.900 -0.83%
1994-02-18 0 12.00 11.90 12.00 12.00 12.00 53,000 636,000 12.000 12.00 11.90 12.00 12.00 12.00 53,000 12.000 0.00%
1994-02-17 0 12.00 11.90 12.00 12.00 12.00 145,000 1,740,000 12.000 12.00 11.90 12.00 12.00 12.00 145,000 12.000 0.00%
1994-02-16 0 12.00 12.00 12.50 11.90 12.00 74,000 881,500 11.912 12.00 12.00 12.50 11.90 12.00 74,000 11.912 0.00%
1994-02-15 0 12.00 12.30 - 12.30 12.30 5,000 61,500 12.300 12.00 12.30 - 12.30 12.30 5,000 12.300 0.84%
1994-02-14 0 11.90 11.90 12.30 11.60 11.60 136,000 1,583,800 11.646 11.90 11.90 12.30 11.60 11.60 136,000 11.646 3.48%
1994-02-09 0 11.50 - 11.50 11.50 12.40 219,000 2,646,300 12.084 11.50 - 11.50 11.50 12.40 219,000 12.084 -7.26%
1994-02-08 0 12.40 12.40 12.60 12.30 12.60 72,000 890,900 12.374 12.40 12.40 12.60 12.30 12.60 72,000 12.374 2.48%
1994-02-07 0 12.10 12.10 - 12.00 12.00 1,000 12,000 12.000 12.10 12.10 - 12.00 12.00 1,000 12.000 1.68%
1994-02-04 0 11.90 11.90 - - - 0 0 - 11.90 11.90 - - - 0 - 1.71%
1994-02-03 0 11.70 11.70 - - - 0 0 - 11.70 11.70 - - - 0 - 0.00%
1994-02-02 0 11.70 11.60 - 11.50 11.70 262,000 3,035,000 11.584 11.70 11.60 - 11.50 11.70 262,000 11.584 1.74%
1994-02-01 0 11.50 11.50 - 11.50 11.50 200,000 2,290,000 11.450 11.50 11.50 - 11.50 11.50 200,000 11.450 1.77%
1994-01-31 0 11.30 11.30 - - - 0 0 - 11.30 11.30 - - - 0 - 0.89%
1994-01-28 0 11.20 11.20 - - - 0 0 - 11.20 11.20 - - - 0 - 0.00%
1994-01-27 0 11.20 11.20 - - - 0 0 - 11.20 11.20 - - - 0 - 0.00%
1994-01-26 0 11.20 11.20 - - - 0 0 - 11.20 11.20 - - - 0 - 0.90%
1994-01-25 0 11.10 11.10 - - - 0 0 - 11.10 11.10 - - - 0 - 0.00%
1994-01-24 0 11.10 11.10 - 11.10 11.10 18,000 199,800 11.100 11.10 11.10 - 11.10 11.10 18,000 11.100 0.00%
1994-01-21 0 11.10 11.10 11.30 11.10 11.30 20,000 224,400 11.220 11.10 11.10 11.30 11.10 11.30 20,000 11.220 -4.31%
1994-01-20 0 11.60 - 11.60 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
1994-01-19 0 11.60 - - 11.60 11.60 145,000 1,682,000 11.600 11.60 - - 11.60 11.60 145,000 11.600 0.00%
1994-01-18 0 11.60 - 11.60 11.60 11.60 88,000 1,020,800 11.600 11.60 - 11.60 11.60 11.60 88,000 11.600 -1.69%
1994-01-17 0 11.80 - 11.80 11.80 11.80 4,000 47,200 11.800 11.80 - 11.80 11.80 11.80 4,000 11.800 0.00%
1994-01-14 0 11.80 11.50 11.80 11.80 11.80 15,000 177,000 11.800 11.80 11.50 11.80 11.80 11.80 15,000 11.800 2.61%
1994-01-13 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - 0.00%
1994-01-12 0 11.50 11.50 - - - 5,000 57,500 11.500 11.50 11.50 - - - 5,000 11.500 0.00%
1994-01-11 0 11.50 11.50 11.70 11.50 11.50 8,000 92,000 11.500 11.50 11.50 11.70 11.50 11.50 8,000 11.500 1.77%
1994-01-10 0 11.30 11.20 11.40 11.30 11.40 512,000 5,786,900 11.303 11.30 11.20 11.40 11.30 11.40 512,000 11.303 -0.88%
1994-01-07 0 11.40 - 11.40 11.40 11.50 122,500 1,396,300 11.398 11.40 - 11.40 11.40 11.50 122,500 11.398 -0.87%
1994-01-06 0 11.50 11.50 - - - 0 0 - 11.50 11.50 - - - 0 - 2.68%
1994-01-05 0 11.20 11.20 - 11.20 11.20 30,000 336,000 11.200 11.20 11.20 - 11.20 11.20 30,000 11.200 0.00%
1994-01-04 0 11.20 11.20 - - - 0 0 - 11.20 11.20 - - - 0 - 0.00%
1994-01-03 0 11.20 11.20 - - - 0 0 - 11.20 11.20 - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top