PIONEER GLOBAL GROUP LIMITED: Wrnt due 1995-06-30

Exchange Code Listed Last trade Delisted
HK Main 00177  1992-08-06  1995-06-27  1995-06-30
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
1995-06-29 1 1.190 - - - - 0 0 - 1.190 - - - - 0 - 0.00%
1995-06-28 1 1.190 - - - - 0 0 - 1.190 - - - - 0 - 0.00%
1995-06-27 0 1.190 1.180 1.190 1.000 1.190 304,002 329,801 1.0849 1.190 1.180 1.190 1.000 1.190 304,002 1.0849 -13.77%
1995-06-26 0 1.380 1.280 1.380 1.200 1.420 3,452,764 4,206,636 1.2183 1.380 1.280 1.380 1.200 1.420 3,452,764 1.2183 15.00%
1995-06-23 0 1.200 1.200 1.270 1.200 1.200 1,806,000 2,181,824 1.2081 1.200 1.200 1.270 1.200 1.200 1,806,000 1.2081 -4.00%
1995-06-22 0 1.250 1.240 1.280 1.200 1.250 442,000 544,034 1.2308 1.250 1.240 1.280 1.200 1.250 442,000 1.2308 1.63%
1995-06-21 0 1.230 - 1.230 1.160 1.240 541,600 664,400 1.2267 1.230 - 1.230 1.160 1.240 541,600 1.2267 0.00%
1995-06-20 0 1.230 1.230 1.280 1.230 1.300 331,200 414,280 1.2508 1.230 1.230 1.280 1.230 1.300 331,200 1.2508 -5.38%
1995-06-16 0 1.300 1.250 1.300 1.200 1.340 65,200 84,960 1.3031 1.300 1.250 1.300 1.200 1.340 65,200 1.3031 13.04%
1995-06-15 0 1.150 1.150 - 1.070 1.150 170,000 189,560 1.1151 1.150 1.150 - 1.070 1.150 170,000 1.1151 4.55%
1995-06-14 0 1.100 1.080 - 1.000 1.130 1,146,400 1,187,180 1.0356 1.100 1.080 - 1.000 1.130 1,146,400 1.0356 2.80%
1995-06-13 0 1.070 1.070 1.200 1.070 1.070 100,000 107,000 1.0700 1.070 1.070 1.200 1.070 1.070 100,000 1.0700 -23.02%
1995-06-12 0 1.390 - 1.390 - - 0 0 - 1.390 - 1.390 - - 0 - -4.79%
1995-06-09 0 1.460 1.420 1.460 1.370 1.460 52,000 73,800 1.4192 1.460 1.420 1.460 1.370 1.460 52,000 1.4192 2.82%
1995-06-08 0 1.420 1.420 1.500 1.400 1.410 102,400 143,040 1.3969 1.420 1.420 1.500 1.400 1.410 102,400 1.3969 -14.46%
1995-06-07 0 1.660 - 1.680 - - 0 0 - 1.660 - 1.680 - - 0 - 0.00%
1995-06-06 0 1.660 1.600 1.680 1.560 1.660 277,200 438,360 1.5814 1.660 1.600 1.680 1.560 1.660 277,200 1.5814 14.48%
1995-06-05 0 1.450 1.480 1.500 1.400 1.500 743,200 1,100,560 1.4808 1.450 1.480 1.500 1.400 1.500 743,200 1.4808 -1.36%
1995-06-01 0 1.470 - 1.470 1.340 1.500 650,400 937,960 1.4421 1.470 - 1.470 1.340 1.500 650,400 1.4421 13.08%
1995-05-31 0 1.300 1.220 1.320 1.110 1.320 193,600 233,200 1.2045 1.300 1.220 1.320 1.110 1.320 193,600 1.2045 17.12%
1995-05-30 0 1.110 1.100 - - - 0 0 - 1.110 1.100 - - - 0 - 0.00%
1995-05-29 0 1.110 1.110 - 1.100 1.120 12,000 13,400 1.1167 1.110 1.110 - 1.100 1.120 12,000 1.1167 -1.77%
1995-05-26 0 1.130 - - 1.130 1.130 3,600 3,860 1.0722 1.130 - - 1.130 1.130 3,600 1.0722 -2.59%
1995-05-25 0 1.160 1.160 - 1.090 1.160 126,400 144,660 1.1445 1.160 1.160 - 1.090 1.160 126,400 1.1445 2.65%
1995-05-24 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - -12.40%
1995-05-23 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - -4.44%
1995-05-22 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
1995-05-19 0 1.350 - 1.350 1.500 1.500 22,000 32,800 1.4909 1.350 - 1.350 1.500 1.500 22,000 1.4909 -12.90%
1995-05-18 0 1.550 - 1.550 1.550 1.550 32,000 49,600 1.5500 1.550 - 1.550 1.550 1.550 32,000 1.5500 0.00%
1995-05-17 0 1.550 1.530 1.550 1.530 1.550 84,000 128,720 1.5324 1.550 1.530 1.550 1.530 1.550 84,000 1.5324 -1.27%
1995-05-16 0 1.570 1.570 1.590 1.500 1.570 642,000 993,740 1.5479 1.570 1.570 1.590 1.500 1.570 642,000 1.5479 0.00%
1995-05-15 0 1.570 - 1.570 1.510 1.690 184,000 296,980 1.6140 1.570 - 1.570 1.510 1.690 184,000 1.6140 -4.27%
1995-05-12 0 1.640 1.570 1.640 1.500 1.660 608,400 966,100 1.5879 1.640 1.570 1.640 1.500 1.660 608,400 1.5879 17.14%
1995-05-11 0 1.400 1.360 - 1.240 1.400 222,400 290,316 1.3054 1.400 1.360 - 1.240 1.400 222,400 1.3054 33.33%
1995-05-10 0 1.050 1.050 1.150 0.910 1.150 804,000 827,160 1.0288 1.050 1.050 1.150 0.910 1.150 804,000 1.0288 15.38%
1995-05-09 0 0.910 0.860 0.930 0.900 0.910 348,000 316,100 0.9083 0.910 0.860 0.930 0.900 0.910 348,000 0.9083 0.00%
1995-05-08 0 0.910 0.860 0.930 0.860 0.920 180,000 158,920 0.8829 0.910 0.860 0.930 0.860 0.920 180,000 0.8829 1.11%
1995-05-05 0 0.900 0.880 0.930 0.800 0.900 218,000 191,960 0.8806 0.900 0.880 0.930 0.800 0.900 218,000 0.8806 12.50%
1995-05-04 0 0.800 0.800 - 0.690 0.800 302,400 225,860 0.7469 0.800 0.800 - 0.690 0.800 302,400 0.7469 15.94%
1995-05-03 0 0.690 0.680 0.690 0.680 0.730 202,000 139,960 0.6929 0.690 0.680 0.690 0.680 0.730 202,000 0.6929 4.55%
1995-05-02 0 0.660 0.650 0.680 0.570 0.660 270,000 164,040 0.6076 0.660 0.650 0.680 0.570 0.660 270,000 0.6076 11.86%
1995-05-01 0 0.590 0.570 0.590 0.590 0.600 30,000 17,960 0.5987 0.590 0.570 0.590 0.590 0.600 30,000 0.5987 11.32%
1995-04-28 0 0.530 0.530 0.570 0.500 0.560 116,000 61,860 0.5333 0.530 0.530 0.570 0.500 0.560 116,000 0.5333 3.92%
1995-04-27 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
1995-04-26 0 0.510 0.480 0.530 0.450 0.510 400,000 202,700 0.5068 0.510 0.480 0.530 0.450 0.510 400,000 0.5068 -7.27%
1995-04-25 0 0.550 - 0.600 - - 0 0 - 0.550 - 0.600 - - 0 - 0.00%
1995-04-24 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -8.33%
1995-04-21 0 0.600 - 0.600 0.600 0.600 14,000 8,400 0.6000 0.600 - 0.600 0.600 0.600 14,000 0.6000 -13.04%
1995-04-20 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1995-04-19 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1995-04-18 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1995-04-13 0 0.690 0.680 0.700 0.690 0.700 64,000 44,660 0.6978 0.690 0.680 0.700 0.690 0.700 64,000 0.6978 -1.43%
1995-04-12 0 0.700 0.700 - 0.700 0.700 56,400 39,440 0.6993 0.700 0.700 - 0.700 0.700 56,400 0.6993 0.00%
1995-04-11 0 0.700 0.700 0.710 0.700 0.710 84,000 59,080 0.7033 0.700 0.700 0.710 0.700 0.710 84,000 0.7033 0.00%
1995-04-10 0 0.700 0.700 0.710 0.700 0.710 30,000 21,060 0.7020 0.700 0.700 0.710 0.700 0.710 30,000 0.7020 -2.78%
1995-04-07 0 0.720 0.700 0.750 0.700 0.720 160,000 113,740 0.7109 0.720 0.700 0.750 0.700 0.720 160,000 0.7109 -2.70%
1995-04-06 0 0.740 0.720 0.750 - - 0 0 - 0.740 0.720 0.750 - - 0 - 0.00%
1995-04-04 0 0.740 0.710 0.780 - - 0 0 - 0.740 0.710 0.780 - - 0 - 0.00%
1995-04-03 0 0.740 0.710 0.740 0.740 0.740 20,000 14,800 0.7400 0.740 0.710 0.740 0.740 0.740 20,000 0.7400 1.37%
1995-03-31 0 0.730 0.730 - - - 0 0 - 0.730 0.730 - - - 0 - 4.29%
1995-03-30 0 0.700 0.700 - - - 1,200 660 0.5500 0.700 0.700 - - - 1,200 0.5500 0.00%
1995-03-29 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
1995-03-28 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
1995-03-27 0 0.700 0.700 0.750 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.750 0.700 0.700 2,000 0.7000 -1.41%
1995-03-24 0 0.710 0.700 0.710 0.700 0.710 82,000 57,600 0.7024 0.710 0.700 0.710 0.700 0.710 82,000 0.7024 1.43%
1995-03-23 0 0.700 0.690 0.700 0.700 0.720 88,000 61,760 0.7018 0.700 0.690 0.700 0.700 0.720 88,000 0.7018 4.48%
1995-03-22 0 0.670 0.650 - - - 0 0 - 0.670 0.650 - - - 0 - 0.00%
1995-03-21 0 0.670 0.670 - - - 0 0 - 0.670 0.670 - - - 0 - 1.52%
1995-03-20 0 0.660 0.650 - - - 0 0 - 0.660 0.650 - - - 0 - 0.00%
1995-03-17 0 0.660 0.630 - - - 0 0 - 0.660 0.630 - - - 0 - 0.00%
1995-03-16 0 0.660 0.630 - 0.660 0.660 32,000 21,120 0.6600 0.660 0.630 - 0.660 0.660 32,000 0.6600 -1.49%
1995-03-15 0 0.670 0.630 - 0.640 0.670 79,200 51,080 0.6449 0.670 0.630 - 0.640 0.670 79,200 0.6449 0.00%
1995-03-14 0 0.670 0.670 0.730 0.650 0.710 80,400 54,648 0.6797 0.670 0.670 0.730 0.650 0.710 80,400 0.6797 -15.19%
1995-03-13 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
1995-03-10 0 0.800 - 0.840 0.800 0.810 60,000 48,500 0.8083 0.800 - 0.840 0.800 0.810 60,000 0.8083 -8.05%
1995-03-09 0 0.870 0.830 0.900 - - 0 0 - 0.870 0.830 0.900 - - 0 - 0.00%
1995-03-08 0 0.870 0.860 0.900 0.870 0.890 38,000 33,680 0.8863 0.870 0.860 0.900 0.870 0.890 38,000 0.8863 -1.14%
1995-03-07 0 0.880 0.880 0.920 0.860 0.900 88,000 77,160 0.8768 0.880 0.880 0.920 0.860 0.900 88,000 0.8768 -3.30%
1995-03-06 0 0.910 0.870 0.910 - - 0 0 - 0.910 0.870 0.910 - - 0 - -2.15%
1995-03-03 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - -5.10%
1995-03-02 0 0.980 0.970 1.000 0.970 0.990 80,000 78,700 0.9838 0.980 0.970 1.000 0.970 0.990 80,000 0.9838 4.26%
1995-03-01 0 0.940 0.940 0.980 0.930 0.950 200,000 187,380 0.9369 0.940 0.940 0.980 0.930 0.950 200,000 0.9369 -1.05%
1995-02-28 0 0.950 0.950 0.960 0.950 0.960 140,800 133,840 0.9506 0.950 0.950 0.960 0.950 0.960 140,800 0.9506 2.15%
1995-02-27 0 0.930 0.930 0.950 0.920 0.940 270,000 249,620 0.9245 0.930 0.930 0.950 0.920 0.940 270,000 0.9245 -3.12%
1995-02-24 0 0.960 0.960 - 0.940 0.960 858,800 815,360 0.9494 0.960 0.960 - 0.940 0.960 858,800 0.9494 3.23%
1995-02-23 0 0.930 0.920 0.990 0.930 0.950 200,000 188,000 0.9400 0.930 0.920 0.990 0.930 0.950 200,000 0.9400 -2.11%
1995-02-22 0 0.950 0.940 0.950 0.950 0.960 270,000 257,500 0.9537 0.950 0.940 0.950 0.950 0.960 270,000 0.9537 2.15%
1995-02-21 0 0.930 0.920 0.930 0.920 0.930 380,000 352,900 0.9287 0.930 0.920 0.930 0.920 0.930 380,000 0.9287 1.09%
1995-02-20 0 0.920 0.920 0.950 - - 0 0 - 0.920 0.920 0.950 - - 0 - 0.00%
1995-02-17 0 0.920 0.920 0.960 0.920 0.940 70,000 64,680 0.9240 0.920 0.920 0.960 0.920 0.940 70,000 0.9240 -6.12%
1995-02-16 0 0.980 0.950 0.980 0.920 0.990 554,000 522,420 0.9430 0.980 0.950 0.980 0.920 0.990 554,000 0.9430 11.36%
1995-02-15 0 0.880 0.860 0.910 0.870 0.880 160,000 140,700 0.8794 0.880 0.860 0.910 0.870 0.880 160,000 0.8794 -1.12%
1995-02-14 0 0.890 0.880 0.900 0.870 0.900 150,000 132,800 0.8853 0.890 0.880 0.900 0.870 0.900 150,000 0.8853 -1.11%
1995-02-13 0 0.900 0.900 0.910 0.900 0.940 510,000 459,400 0.9008 0.900 0.900 0.910 0.900 0.940 510,000 0.9008 -4.26%
1995-02-10 0 0.940 0.940 0.970 0.900 0.950 590,000 551,000 0.9339 0.940 0.940 0.970 0.900 0.950 590,000 0.9339 3.30%
1995-02-09 0 0.910 0.900 0.950 0.890 0.920 520,000 468,120 0.9002 0.910 0.900 0.950 0.890 0.920 520,000 0.9002 3.41%
1995-02-08 0 0.880 0.850 0.940 0.840 0.920 764,000 675,360 0.8840 0.880 0.850 0.940 0.840 0.920 764,000 0.8840 6.02%
1995-02-07 0 0.830 0.790 - 0.790 0.830 150,000 122,000 0.8133 0.830 0.790 - 0.790 0.830 150,000 0.8133 10.67%
1995-02-06 0 0.750 0.750 0.780 0.670 0.750 132,000 94,600 0.7167 0.750 0.750 0.780 0.670 0.750 132,000 0.7167 15.38%
1995-02-03 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-01-30 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
1995-01-27 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-01-26 0 0.650 - 0.660 - - 0 0 - 0.650 - 0.660 - - 0 - 0.00%
1995-01-25 0 0.650 0.520 - - - 0 0 - 0.650 0.520 - - - 0 - 0.00%
1995-01-24 0 0.650 0.510 0.690 - - 0 0 - 0.650 0.510 0.690 - - 0 - 0.00%
1995-01-23 0 0.650 - 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 - 0.650 0.650 0.650 50,000 0.6500 -9.72%
1995-01-20 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1995-01-19 0 0.720 0.680 0.740 0.720 0.810 306,000 229,700 0.7507 0.720 0.680 0.740 0.720 0.810 306,000 0.7507 -15.29%
1995-01-18 0 0.850 0.840 0.850 0.850 0.860 200,000 170,600 0.8530 0.850 0.840 0.850 0.850 0.860 200,000 0.8530 -5.56%
1995-01-17 0 0.900 0.880 0.930 0.900 0.930 86,000 79,660 0.9263 0.900 0.880 0.930 0.900 0.930 86,000 0.9263 0.00%
1995-01-16 0 0.900 - 0.930 0.900 0.940 40,000 36,800 0.9200 0.900 - 0.930 0.900 0.940 40,000 0.9200 -8.16%
1995-01-13 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
1995-01-12 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - -2.97%
1995-01-11 0 1.010 - 1.010 - - 0 0 - 1.010 - 1.010 - - 0 - 0.00%
1995-01-10 0 1.010 - 1.010 - - 0 0 - 1.010 - 1.010 - - 0 - 0.00%
1995-01-09 0 1.010 0.970 1.030 - - 0 0 - 1.010 0.970 1.030 - - 0 - 0.00%
1995-01-06 0 1.010 1.010 1.050 1.010 1.010 8,000 8,080 1.0100 1.010 1.010 1.050 1.010 1.010 8,000 1.0100 -3.81%
1995-01-05 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1995-01-04 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - -2.78%
1995-01-03 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1994-12-30 0 1.080 - 1.080 1.080 1.080 100,000 108,000 1.0800 1.080 - 1.080 1.080 1.080 100,000 1.0800 0.00%
1994-12-29 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - -1.82%
1994-12-28 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-12-23 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -1.79%
1994-12-22 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-12-21 0 1.120 1.050 - - - 0 0 - 1.120 1.050 - - - 0 - 0.00%
1994-12-20 0 1.120 - 1.200 - - 0 0 - 1.120 - 1.200 - - 0 - 0.00%
1994-12-19 0 1.120 1.080 1.170 1.100 1.130 40,000 44,500 1.1125 1.120 1.080 1.170 1.100 1.130 40,000 1.1125 1.82%
1994-12-16 0 1.100 1.100 1.220 - - 0 0 - 1.100 1.100 1.220 - - 0 - 0.00%
1994-12-15 0 1.100 1.100 1.160 1.080 1.160 4,000 4,480 1.1200 1.100 1.100 1.160 1.080 1.160 4,000 1.1200 0.00%
1994-12-14 0 1.100 1.040 - 1.060 1.100 20,000 21,600 1.0800 1.100 1.040 - 1.060 1.100 20,000 1.0800 0.00%
1994-12-13 0 1.100 1.020 1.100 1.060 1.130 60,000 66,300 1.1050 1.100 1.020 1.100 1.060 1.130 60,000 1.1050 -7.56%
1994-12-12 0 1.190 - 1.190 - - 0 0 - 1.190 - 1.190 - - 0 - -8.46%
1994-12-09 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - -13.33%
1994-12-08 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -6.25%
1994-12-07 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1994-12-06 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -5.88%
1994-12-05 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
1994-12-02 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -2.86%
1994-12-01 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - -1.69%
1994-11-30 0 1.780 - 1.800 - - 0 0 - 1.780 - 1.800 - - 0 - 0.00%
1994-11-29 0 1.780 - 1.810 - - 0 0 - 1.780 - 1.810 - - 0 - 0.00%
1994-11-28 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
1994-11-25 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - -3.26%
1994-11-24 0 1.840 - 1.840 1.840 1.840 20,000 36,800 1.8400 1.840 - 1.840 1.840 1.840 20,000 1.8400 -1.08%
1994-11-23 0 1.860 - - - - 0 0 - 1.860 - - - - 0 - 0.00%
1994-11-22 0 1.860 - - - - 0 0 - 1.860 - - - - 0 - 0.00%
1994-11-21 0 1.860 1.840 1.920 1.860 1.860 20,000 37,200 1.8600 1.860 1.840 1.920 1.860 1.860 20,000 1.8600 -1.06%
1994-11-18 0 1.880 - 1.950 1.880 1.880 20,800 39,000 1.8750 1.880 - 1.950 1.880 1.880 20,800 1.8750 -3.59%
1994-11-17 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - -0.51%
1994-11-16 0 1.960 - 1.960 - - 0 0 - 1.960 - 1.960 - - 0 - -1.01%
1994-11-15 0 1.980 - 1.980 - - 0 0 - 1.980 - 1.980 - - 0 - 0.00%
1994-11-14 0 1.980 1.950 1.980 - - 0 0 - 1.980 1.950 1.980 - - 0 - 0.00%
1994-11-11 0 1.980 1.900 1.980 - - 0 0 - 1.980 1.900 1.980 - - 0 - -1.00%
1994-11-10 0 2.000 1.920 2.000 2.000 2.000 50,000 100,000 2.0000 2.000 1.920 2.000 2.000 2.000 50,000 2.0000 2.04%
1994-11-09 0 1.960 - 2.000 1.960 2.000 286,000 571,200 1.9972 1.960 - 2.000 1.960 2.000 286,000 1.9972 -2.00%
1994-11-08 0 2.000 1.960 2.025 1.990 2.000 250,000 499,500 1.9980 2.000 1.960 2.025 1.990 2.000 250,000 1.9980 0.00%
1994-11-07 0 2.000 2.000 2.025 1.990 2.000 172,000 343,980 1.9999 2.000 2.000 2.025 1.990 2.000 172,000 1.9999 0.00%
1994-11-04 0 2.000 1.960 2.000 1.880 2.100 318,000 627,620 1.9736 2.000 1.960 2.000 1.880 2.100 318,000 1.9736 8.11%
1994-11-03 0 1.850 1.830 1.870 1.800 1.860 370,000 678,660 1.8342 1.850 1.830 1.870 1.800 1.860 370,000 1.8342 8.19%
1994-11-02 0 1.710 1.650 1.710 1.680 1.710 240,000 406,700 1.6946 1.710 1.650 1.710 1.680 1.710 240,000 1.6946 3.64%
1994-11-01 0 1.650 1.650 1.700 1.640 1.650 192,000 316,380 1.6478 1.650 1.650 1.700 1.640 1.650 192,000 1.6478 0.61%
1994-10-31 0 1.640 1.580 1.650 - - 0 0 - 1.640 1.580 1.650 - - 0 - 0.00%
1994-10-28 0 1.640 - 1.650 - - 0 0 - 1.640 - 1.650 - - 0 - 0.00%
1994-10-27 0 1.640 - 1.650 - - 0 0 - 1.640 - 1.650 - - 0 - 0.00%
1994-10-26 0 1.640 - 1.650 - - 0 0 - 1.640 - 1.650 - - 0 - 0.00%
1994-10-25 0 1.640 - 1.650 - - 0 0 - 1.640 - 1.650 - - 0 - 0.00%
1994-10-24 0 1.640 - 1.640 1.620 1.640 34,000 55,120 1.6212 1.640 - 1.640 1.620 1.640 34,000 1.6212 -1.20%
1994-10-21 0 1.660 - 1.660 1.660 1.660 20,000 33,200 1.6600 1.660 - 1.660 1.660 1.660 20,000 1.6600 -1.19%
1994-10-20 0 1.680 - 1.700 1.680 1.680 62,000 104,160 1.6800 1.680 - 1.700 1.680 1.680 62,000 1.6800 -1.18%
1994-10-19 0 1.700 - 1.720 1.700 1.700 8,000 13,600 1.7000 1.700 - 1.720 1.700 1.700 8,000 1.7000 0.00%
1994-10-18 0 1.700 - 1.740 - - 0 0 - 1.700 - 1.740 - - 0 - 0.00%
1994-10-17 0 1.700 - 1.750 1.700 1.750 38,000 65,600 1.7263 1.700 - 1.750 1.700 1.750 38,000 1.7263 -0.58%
1994-10-14 0 1.710 1.670 1.730 1.710 1.710 20,000 34,200 1.7100 1.710 1.670 1.730 1.710 1.710 20,000 1.7100 0.00%
1994-10-12 0 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1994-10-11 0 1.710 - 1.750 - - 0 0 - 1.710 - 1.750 - - 0 - 0.00%
1994-10-10 0 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1994-10-07 0 1.710 - 1.740 - - 0 0 - 1.710 - 1.740 - - 0 - 0.00%
1994-10-06 0 1.710 - 1.740 - - 0 0 - 1.710 - 1.740 - - 0 - 0.00%
1994-10-05 0 1.710 - 1.750 1.710 1.710 20,000 34,200 1.7100 1.710 - 1.750 1.710 1.710 20,000 1.7100 -2.29%
1994-10-04 0 1.750 1.700 1.750 1.690 1.750 102,000 175,080 1.7165 1.750 1.700 1.750 1.690 1.750 102,000 1.7165 0.00%
1994-10-03 0 1.750 - 1.750 1.750 1.800 70,000 124,560 1.7794 1.750 - 1.750 1.750 1.800 70,000 1.7794 -2.78%
1994-09-30 0 1.800 1.800 - 1.620 1.770 54,000 90,380 1.6737 1.800 1.800 - 1.620 1.770 54,000 1.6737 11.11%
1994-09-29 0 1.620 1.615 - 1.580 1.620 90,000 144,200 1.6022 1.620 1.615 - 1.580 1.620 90,000 1.6022 2.53%
1994-09-28 0 1.580 1.540 - 1.580 1.580 40,000 63,200 1.5800 1.580 1.540 - 1.580 1.580 40,000 1.5800 0.00%
1994-09-27 0 1.580 1.580 1.600 1.580 1.600 32,000 50,960 1.5925 1.580 1.580 1.600 1.580 1.600 32,000 1.5925 -1.25%
1994-09-26 0 1.600 1.500 1.600 - - 0 0 - 1.600 1.500 1.600 - - 0 - -4.19%
1994-09-23 0 1.670 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
1994-09-22 0 1.670 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
1994-09-20 0 1.670 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
1994-09-19 0 1.670 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
1994-09-16 0 1.670 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
1994-09-15 0 1.670 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
1994-09-14 0 1.670 - 1.710 - - 0 0 - 1.670 - 1.710 - - 0 - 0.00%
1994-09-13 0 1.670 - 1.670 - - 0 0 - 1.670 - 1.670 - - 0 - 0.00%
1994-09-12 0 1.670 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
1994-09-09 0 1.670 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
1994-09-08 0 1.670 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
1994-09-07 0 1.670 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
1994-09-06 0 1.670 - 1.670 - - 0 0 - 1.670 - 1.670 - - 0 - 0.00%
1994-09-05 0 1.670 - 1.670 - - 0 0 - 1.670 - 1.670 - - 0 - 0.00%
1994-09-02 0 1.670 - - 1.670 1.670 16,000 26,720 1.6700 1.670 - - 1.670 1.670 16,000 1.6700 2.45%
1994-09-01 0 1.630 - 1.670 - - 0 0 - 1.630 - 1.670 - - 0 - 0.00%
1994-08-31 0 1.630 1.610 1.670 1.630 1.630 10,000 16,300 1.6300 1.630 1.610 1.670 1.630 1.630 10,000 1.6300 0.00%
1994-08-30 0 1.630 - 1.650 - - 0 0 - 1.630 - 1.650 - - 0 - 0.00%
1994-08-26 0 1.630 - - - - 0 0 - 1.630 - - - - 0 - 0.00%
1994-08-25 0 1.630 - 1.650 1.630 1.640 60,000 97,900 1.6317 1.630 - 1.650 1.630 1.640 60,000 1.6317 -0.61%
1994-08-24 0 1.640 1.640 1.670 1.640 1.650 106,000 174,340 1.6447 1.640 1.640 1.670 1.640 1.650 106,000 1.6447 -0.61%
1994-08-23 0 1.650 - 1.670 1.650 1.650 20,000 33,000 1.6500 1.650 - 1.670 1.650 1.650 20,000 1.6500 -1.20%
1994-08-22 0 1.670 1.620 1.680 1.640 1.670 50,000 83,000 1.6600 1.670 1.620 1.680 1.640 1.670 50,000 1.6600 0.60%
1994-08-19 0 1.660 1.640 1.750 1.660 1.730 130,000 222,400 1.7108 1.660 1.640 1.750 1.660 1.730 130,000 1.7108 -2.35%
1994-08-18 0 1.700 1.600 1.700 1.690 1.730 43,200 73,504 1.7015 1.700 1.600 1.700 1.690 1.730 43,200 1.7015 13.33%
1994-08-17 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 5.63%
1994-08-16 0 1.420 1.420 - - - 0 0 - 1.420 1.420 - - - 0 - 0.00%
1994-08-15 0 1.420 1.420 - - - 0 0 - 1.420 1.420 - - - 0 - 1.43%
1994-08-12 0 1.400 1.400 - - - 0 0 - 1.400 1.400 - - - 0 - 0.00%
1994-08-11 0 1.400 - - 1.400 1.400 10,000 14,000 1.4000 1.400 - - 1.400 1.400 10,000 1.4000 -1.41%
1994-08-10 0 1.420 1.410 - 1.420 1.420 12,000 17,040 1.4200 1.420 1.410 - 1.420 1.420 12,000 1.4200 -0.70%
1994-08-09 0 1.430 - 1.450 1.430 1.430 12,000 17,160 1.4300 1.430 - 1.450 1.430 1.430 12,000 1.4300 -4.67%
1994-08-08 0 1.500 1.490 - 1.500 1.500 10,000 15,000 1.5000 1.500 1.490 - 1.500 1.500 10,000 1.5000 -1.32%
1994-08-05 0 1.520 1.520 - - - 0 0 - 1.520 1.520 - - - 0 - 2.70%
1994-08-04 0 1.480 1.480 - - - 0 0 - 1.480 1.480 - - - 0 - 4.96%
1994-08-03 0 1.410 1.410 - 1.400 1.400 10,000 14,000 1.4000 1.410 1.410 - 1.400 1.400 10,000 1.4000 2.17%
1994-08-02 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
1994-08-01 0 1.380 1.380 - - - 0 0 - 1.380 1.380 - - - 0 - 0.00%
1994-07-29 0 1.380 1.280 1.380 1.340 1.380 30,000 40,800 1.3600 1.380 1.280 1.380 1.340 1.380 30,000 1.3600 6.98%
1994-07-28 0 1.290 1.250 - 1.240 1.290 20,000 25,260 1.2630 1.290 1.250 - 1.240 1.290 20,000 1.2630 7.50%
1994-07-27 0 1.200 1.150 - 1.150 1.200 30,000 35,200 1.1733 1.200 1.150 - 1.150 1.200 30,000 1.1733 16.50%
1994-07-26 0 1.030 1.010 - - - 0 0 - 1.030 1.010 - - - 0 - 0.00%
1994-07-25 0 1.030 1.030 - - - 0 0 - 1.030 1.030 - - - 0 - 0.00%
1994-07-22 0 1.030 1.030 - - - 0 0 - 1.030 1.030 - - - 0 - 0.00%
1994-07-21 0 1.030 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1994-07-20 0 1.030 1.070 - - - 0 0 - 1.030 1.070 - - - 0 - 10.75%
1994-07-19 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
1994-07-18 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1994-07-15 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1994-07-14 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1994-07-13 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1994-07-12 0 0.930 - 0.950 - - 0 0 - 0.930 - 0.950 - - 0 - 0.00%
1994-07-11 0 0.930 - 0.950 - - 0 0 - 0.930 - 0.950 - - 0 - 0.00%
1994-07-08 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1994-07-07 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1994-07-06 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - -2.11%
1994-07-05 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - -13.64%
1994-07-04 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-07-01 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-06-30 0 1.100 1.050 1.190 1.070 1.100 60,000 64,800 1.0800 1.100 1.050 1.190 1.070 1.100 60,000 1.0800 -4.35%
1994-06-29 0 1.150 1.110 1.200 1.150 1.150 20,000 23,000 1.1500 1.150 1.110 1.200 1.150 1.150 20,000 1.1500 -14.81%
1994-06-28 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - -2.17%
1994-06-27 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - -4.17%
1994-06-24 0 1.440 - - - - 0 0 - 1.440 - - - - 0 - 0.00%
1994-06-23 0 1.440 - - - - 0 0 - 1.440 - - - - 0 - 0.00%
1994-06-22 0 1.440 - 1.480 - - 0 0 - 1.440 - 1.480 - - 0 - -4.00%
1994-06-21 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -4.46%
1994-06-20 0 1.570 - - - - 0 0 - 1.570 - - - - 0 - 0.00%
1994-06-17 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - -0.63%
1994-06-16 0 1.580 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
1994-06-15 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
1994-06-10 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
1994-06-09 0 1.580 1.500 - 1.580 1.580 20,000 31,600 1.5800 1.580 1.500 - 1.580 1.580 20,000 1.5800 1.94%
1994-06-08 0 1.550 1.430 1.580 - - 0 0 - 1.550 1.430 1.580 - - 0 - 0.00%
1994-06-07 0 1.550 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
1994-06-06 0 1.550 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
1994-06-03 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - -1.90%
1994-06-02 0 1.580 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
1994-06-01 0 1.580 - 1.600 - - 0 0 - 1.580 - 1.600 - - 0 - 0.00%
1994-05-31 0 1.580 1.570 - - - 0 0 - 1.580 1.570 - - - 0 - 0.00%
1994-05-30 0 1.580 1.570 1.600 1.550 1.600 250,000 396,200 1.5848 1.580 1.570 1.600 1.550 1.600 250,000 1.5848 -1.25%
1994-05-27 0 1.600 - 1.600 1.580 1.600 152,000 242,600 1.5961 1.600 - 1.600 1.580 1.600 152,000 1.5961 -1.23%
1994-05-26 0 1.620 1.620 1.630 1.600 1.660 170,000 276,200 1.6247 1.620 1.620 1.630 1.600 1.660 170,000 1.6247 5.19%
1994-05-25 0 1.540 1.510 1.600 1.540 1.600 302,800 476,080 1.5723 1.540 1.510 1.600 1.540 1.600 302,800 1.5723 6.94%
1994-05-24 0 1.440 - - 1.440 1.440 72,000 103,680 1.4400 1.440 - - 1.440 1.440 72,000 1.4400 0.00%
1994-05-23 0 1.440 - 1.480 - - 0 0 - 1.440 - 1.480 - - 0 - 0.00%
1994-05-20 0 1.440 1.430 - 1.400 1.480 34,000 48,560 1.4282 1.440 1.430 - 1.400 1.480 34,000 1.4282 4.35%
1994-05-19 0 1.380 1.340 1.380 - - 0 0 - 1.380 1.340 1.380 - - 0 - 0.00%
1994-05-18 0 1.380 1.360 - 1.340 1.380 82,000 111,160 1.3556 1.380 1.360 - 1.340 1.380 82,000 1.3556 2.99%
1994-05-17 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-05-16 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-05-13 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-05-12 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-05-11 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-05-10 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-05-09 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-05-06 0 1.340 - 1.380 - - 0 0 - 1.340 - 1.380 - - 0 - 0.00%
1994-05-05 0 1.340 - 1.380 - - 0 0 - 1.340 - 1.380 - - 0 - 0.00%
1994-05-04 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-05-03 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-05-02 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-04-29 0 1.340 1.300 1.380 1.340 1.340 100,000 134,000 1.3400 1.340 1.300 1.380 1.340 1.340 100,000 1.3400 -2.90%
1994-04-28 0 1.380 - - - - 800 960 1.2000 1.380 - - - - 800 1.2000 0.00%
1994-04-27 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
1994-04-26 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
1994-04-25 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
1994-04-22 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
1994-04-21 0 1.380 - 1.400 - - 0 0 - 1.380 - 1.400 - - 0 - 0.00%
1994-04-20 0 1.380 1.380 - 1.380 1.380 29,600 40,640 1.3730 1.380 1.380 - 1.380 1.380 29,600 1.3730 -2.82%
1994-04-19 0 1.420 1.380 - 1.380 1.380 50,000 69,000 1.3800 1.420 1.380 - 1.380 1.380 50,000 1.3800 0.00%
1994-04-18 0 1.420 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
1994-04-15 0 1.420 - 1.460 1.420 1.420 20,000 28,400 1.4200 1.420 - 1.460 1.420 1.420 20,000 1.4200 -2.74%
1994-04-14 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - -0.68%
1994-04-13 0 1.470 - 1.470 - - 0 0 - 1.470 - 1.470 - - 0 - 0.00%
1994-04-12 0 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
1994-04-11 0 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
1994-04-08 0 1.470 - 1.470 1.480 1.480 50,000 74,000 1.4800 1.470 - 1.470 1.480 1.480 50,000 1.4800 1.38%
1994-04-07 0 1.450 - 1.450 - - 20,000 29,000 1.4500 1.450 - 1.450 - - 20,000 1.4500 -2.68%
1994-04-06 0 1.490 - 1.500 - - 0 0 - 1.490 - 1.500 - - 0 - 0.00%
1994-03-31 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
1994-03-30 0 1.490 - 1.500 - - 0 0 - 1.490 - 1.500 - - 0 - 0.00%
1994-03-29 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - -0.67%
1994-03-28 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
1994-03-25 0 1.500 1.480 - 1.500 1.500 10,000 15,000 1.5000 1.500 1.480 - 1.500 1.500 10,000 1.5000 0.00%
1994-03-24 0 1.500 1.480 1.520 1.470 1.500 108,000 159,740 1.4791 1.500 1.480 1.520 1.470 1.500 108,000 1.4791 0.00%
1994-03-23 0 1.500 - 1.850 - - 50,400 75,600 1.5000 1.500 - 1.850 - - 50,400 1.5000 -19.35%
1994-03-22 0 1.860 - 1.860 1.900 1.900 50,000 95,000 1.9000 1.860 - 1.860 1.900 1.900 50,000 1.9000 -4.62%
1994-03-21 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
1994-03-18 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - -7.14%
1994-03-17 0 2.100 2.000 2.100 2.100 2.100 50,000 105,000 2.1000 2.100 2.000 2.100 2.100 2.100 50,000 2.1000 -2.33%
1994-03-16 0 2.150 - 2.200 - - 0 0 - 2.150 - 2.200 - - 0 - 0.00%
1994-03-15 0 2.150 - - - - 0 0 - 2.150 - - - - 0 - 0.00%
1994-03-14 0 2.150 - - - - 0 0 - 2.150 - - - - 0 - 0.00%
1994-03-11 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
1994-03-10 0 2.150 2.050 - - - 0 0 - 2.150 2.050 - - - 0 - 0.00%
1994-03-09 0 2.150 2.100 - 2.150 2.150 50,000 107,500 2.1500 2.150 2.100 - 2.150 2.150 50,000 2.1500 -2.27%
1994-03-08 0 2.200 2.100 - 2.200 2.200 112,000 246,400 2.2000 2.200 2.100 - 2.200 2.200 112,000 2.2000 7.32%
1994-03-07 0 2.050 2.050 2.150 - - 0 0 - 2.050 2.050 2.150 - - 0 - 0.00%
1994-03-04 0 2.050 2.050 - - - 0 0 - 2.050 2.050 - - - 0 - 2.50%
1994-03-03 0 2.000 2.000 2.250 2.000 2.100 40,000 83,000 2.0750 2.000 2.000 2.250 2.000 2.100 40,000 2.0750 -20.00%
1994-03-02 0 2.500 - 2.500 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
1994-03-01 0 2.500 - 2.500 - - 0 0 - 2.500 - 2.500 - - 0 - -3.85%
1994-02-28 0 2.600 - 2.700 - - 100,000 255,000 2.5500 2.600 - 2.700 - - 100,000 2.5500 0.00%
1994-02-25 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
1994-02-24 0 2.600 2.500 2.700 - - 0 0 - 2.600 2.500 2.700 - - 0 - 0.00%
1994-02-23 0 2.600 2.500 - - - 0 0 - 2.600 2.500 - - - 0 - 0.00%
1994-02-22 0 2.600 2.500 2.800 2.600 2.600 10,000 26,000 2.6000 2.600 2.500 2.800 2.600 2.600 10,000 2.6000 -3.70%
1994-02-21 0 2.700 2.600 2.800 - - 0 0 - 2.700 2.600 2.800 - - 0 - 0.00%
1994-02-18 0 2.700 2.600 2.800 - - 0 0 - 2.700 2.600 2.800 - - 0 - 0.00%
1994-02-17 0 2.700 2.600 2.800 2.700 2.700 10,000 27,000 2.7000 2.700 2.600 2.800 2.700 2.700 10,000 2.7000 -3.57%
1994-02-16 0 2.800 2.700 2.800 2.800 2.800 20,000 56,000 2.8000 2.800 2.700 2.800 2.800 2.800 20,000 2.8000 -0.88%
1994-02-15 0 2.825 2.750 - 2.600 2.825 1,650,000 4,605,750 2.7914 2.825 2.750 - 2.600 2.825 1,650,000 2.7914 4.63%
1994-02-14 0 2.700 2.600 - - - 0 0 - 2.700 2.600 - - - 0 - 0.00%
1994-02-09 0 2.700 2.700 - - - 0 0 - 2.700 2.700 - - - 0 - 0.00%
1994-02-08 0 2.700 2.700 - 2.700 2.700 14,000 37,800 2.7000 2.700 2.700 - 2.700 2.700 14,000 2.7000 -3.57%
1994-02-07 0 2.800 2.700 2.850 2.800 2.800 32,000 89,600 2.8000 2.800 2.700 2.850 2.800 2.800 32,000 2.8000 -4.27%
1994-02-04 0 2.925 2.875 2.925 2.925 2.925 10,000 29,250 2.9250 2.925 2.875 2.925 2.925 2.925 10,000 2.9250 -1.68%
1994-02-03 0 2.975 2.875 2.975 - - 0 0 - 2.975 2.875 2.975 - - 0 - 0.00%
1994-02-02 0 2.975 2.875 2.975 - - 0 0 - 2.975 2.875 2.975 - - 0 - 0.00%
1994-02-01 0 2.975 - 3.000 - - 0 0 - 2.975 - 3.000 - - 0 - 0.00%
1994-01-31 0 2.975 2.900 2.975 2.950 3.000 20,800 61,340 2.9490 2.975 2.900 2.975 2.950 3.000 20,800 2.9490 -0.83%
1994-01-28 0 3.000 3.000 - 2.825 3.000 170,000 504,000 2.9647 3.000 3.000 - 2.825 3.000 170,000 2.9647 7.14%
1994-01-27 0 2.800 2.800 3.000 2.800 2.800 20,000 56,000 2.8000 2.800 2.800 3.000 2.800 2.800 20,000 2.8000 -3.45%
1994-01-26 0 2.900 2.800 2.950 2.900 2.950 210,000 616,500 2.9357 2.900 2.800 2.950 2.900 2.950 210,000 2.9357 -2.52%
1994-01-25 0 2.975 2.950 3.000 2.950 3.000 334,800 992,460 2.9643 2.975 2.950 3.000 2.950 3.000 334,800 2.9643 0.85%
1994-01-24 0 2.950 2.925 3.000 2.950 3.000 61,000 181,650 2.9779 2.950 2.925 3.000 2.950 3.000 61,000 2.9779 1.72%
1994-01-21 0 2.900 2.800 2.950 2.800 2.900 176,000 500,400 2.8432 2.900 2.800 2.950 2.800 2.900 176,000 2.8432 0.00%
1994-01-20 0 2.900 2.825 2.900 2.850 3.000 192,000 554,100 2.8859 2.900 2.825 2.900 2.850 3.000 192,000 2.8859 0.00%
1994-01-19 0 2.900 2.900 2.975 2.900 2.950 76,000 222,700 2.9303 2.900 2.900 2.975 2.900 2.950 76,000 2.9303 1.75%
1994-01-18 0 2.850 2.800 2.900 2.850 2.950 50,000 144,500 2.8900 2.850 2.800 2.900 2.850 2.950 50,000 2.8900 0.88%
1994-01-17 0 2.825 2.800 2.825 2.425 2.850 687,000 1,826,850 2.6592 2.825 2.800 2.825 2.425 2.850 687,000 2.6592 14.14%
1994-01-14 0 2.475 2.450 2.525 2.450 2.575 1,291,936 3,237,219 2.5057 2.475 2.450 2.525 2.450 2.575 1,291,936 2.5057 -3.88%
1994-01-13 0 2.575 - 2.575 2.575 2.800 248,000 656,650 2.6478 2.575 - 2.575 2.575 2.800 248,000 2.6478 -11.21%
1994-01-12 0 2.900 2.800 2.950 2.900 2.950 90,000 262,000 2.9111 2.900 2.800 2.950 2.900 2.950 90,000 2.9111 -4.92%
1994-01-11 0 3.050 3.000 3.050 3.000 3.200 740,000 2,281,750 3.0834 3.050 3.000 3.050 3.000 3.200 740,000 3.0834 -4.69%
1994-01-10 0 3.200 3.150 3.275 3.175 3.275 205,936 665,221 3.2302 3.200 3.150 3.275 3.175 3.275 205,936 3.2302 -2.29%
1994-01-07 0 3.275 3.175 3.275 - - 0 0 - 3.275 3.175 3.275 - - 0 - -0.76%
1994-01-06 0 3.300 3.250 3.300 3.200 3.600 298,000 986,100 3.3091 3.300 3.250 3.300 3.200 3.600 298,000 3.3091 -5.71%
1994-01-05 0 3.500 3.500 3.550 3.200 3.550 198,800 684,960 3.4455 3.500 3.500 3.550 3.200 3.550 198,800 3.4455 12.90%
1994-01-04 0 3.100 3.100 3.150 3.000 3.150 732,400 2,272,500 3.1028 3.100 3.100 3.150 3.000 3.150 732,400 3.1028 3.33%
1994-01-03 0 3.000 2.900 3.000 2.700 3.000 102,000 293,700 2.8794 3.000 2.900 3.000 2.700 3.000 102,000 2.8794

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top