DENWAY MOTORS LIMITED: Wrnt due 1994-12-30

Exchange Code Listed Last trade Delisted
HK Main 00204  1993-02-22  1994-12-23  1995-01-03
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
1994-12-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-12-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-12-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-12-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-11-30 0 0.010 - 0.011 0.010 0.010 11,300,000 113,000 0.0100 0.010 - 0.011 0.010 0.010 11,300,000 0.0100 -9.09%
1994-11-29 0 0.011 0.011 0.012 0.010 0.011 6,530,000 66,800 0.0102 0.011 0.011 0.012 0.010 0.011 6,530,000 0.0102 -8.33%
1994-11-28 0 0.012 0.011 0.013 0.011 0.017 3,690,000 50,740 0.0138 0.012 0.011 0.013 0.011 0.017 3,690,000 0.0138 -29.41%
1994-11-25 0 0.017 0.016 0.018 0.014 0.018 6,110,000 97,880 0.0160 0.017 0.016 0.018 0.014 0.018 6,110,000 0.0160 13.33%
1994-11-24 0 0.015 0.015 0.018 0.014 0.019 9,010,000 147,290 0.0163 0.015 0.015 0.018 0.014 0.019 9,010,000 0.0163 -21.05%
1994-11-23 0 0.019 0.018 0.019 0.013 0.020 9,010,000 151,820 0.0169 0.019 0.018 0.019 0.013 0.020 9,010,000 0.0169 -13.64%
1994-11-22 0 0.022 0.022 0.025 0.020 0.029 6,400,000 146,740 0.0229 0.022 0.022 0.025 0.020 0.029 6,400,000 0.0229 -26.67%
1994-11-21 0 0.030 0.030 0.032 0.030 0.033 5,710,000 178,200 0.0312 0.030 0.030 0.032 0.030 0.033 5,710,000 0.0312 -16.67%
1994-11-18 0 0.036 0.037 0.038 0.033 0.037 9,990,000 350,980 0.0351 0.036 0.037 0.038 0.033 0.037 9,990,000 0.0351 -2.70%
1994-11-17 0 0.037 0.035 0.038 0.036 0.039 5,199,600 193,054 0.0371 0.037 0.035 0.038 0.036 0.039 5,199,600 0.0371 -7.50%
1994-11-16 0 0.040 0.040 0.041 0.039 0.043 10,260,000 421,240 0.0411 0.040 0.040 0.041 0.039 0.043 10,260,000 0.0411 -2.44%
1994-11-15 0 0.041 0.039 0.040 0.037 0.043 15,240,000 615,350 0.0404 0.041 0.039 0.040 0.037 0.043 15,240,000 0.0404 7.89%
1994-11-14 0 0.038 0.037 0.038 0.034 0.040 18,070,000 667,800 0.0370 0.038 0.037 0.038 0.034 0.040 18,070,000 0.0370 -2.56%
1994-11-11 0 0.039 0.039 0.040 0.036 0.043 32,337,100 1,287,347 0.0398 0.039 0.039 0.040 0.036 0.043 32,337,100 0.0398 -9.30%
1994-11-10 0 0.043 0.043 0.045 0.041 0.050 15,976,000 762,412 0.0477 0.043 0.043 0.045 0.041 0.050 15,976,000 0.0477 -14.00%
1994-11-09 0 0.050 0.050 0.051 0.048 0.054 11,344,800 577,536 0.0509 0.050 0.050 0.051 0.048 0.054 11,344,800 0.0509 -5.66%
1994-11-08 0 0.053 0.052 0.054 0.052 0.056 23,240,000 1,248,190 0.0537 0.053 0.052 0.054 0.052 0.056 23,240,000 0.0537 0.00%
1994-11-07 0 0.053 0.052 0.053 0.052 0.057 35,990,000 1,957,850 0.0544 0.053 0.052 0.053 0.052 0.057 35,990,000 0.0544 -7.02%
1994-11-04 0 0.057 0.057 0.058 0.056 0.065 35,330,000 2,134,950 0.0604 0.057 0.057 0.058 0.056 0.065 35,330,000 0.0604 -5.00%
1994-11-03 0 0.060 0.060 0.061 0.060 0.066 57,949,200 3,664,656 0.0632 0.060 0.060 0.061 0.060 0.066 57,949,200 0.0632 0.00%
1994-11-02 0 0.060 0.060 0.061 0.050 0.064 107,040,000 6,368,240 0.0595 0.060 0.060 0.061 0.050 0.064 107,040,000 0.0595 11.11%
1994-11-01 0 0.054 0.053 0.054 0.051 0.060 19,800,000 1,107,210 0.0559 0.054 0.053 0.054 0.051 0.060 19,800,000 0.0559 1.89%
1994-10-31 0 0.053 0.053 0.054 0.050 0.054 12,004,400 627,050 0.0522 0.053 0.053 0.054 0.050 0.054 12,004,400 0.0522 6.00%
1994-10-28 0 0.050 0.049 0.050 0.049 0.053 7,538,000 384,700 0.0510 0.050 0.049 0.050 0.049 0.053 7,538,000 0.0510 -1.96%
1994-10-27 0 0.051 0.050 0.051 0.050 0.052 11,324,000 575,470 0.0508 0.051 0.050 0.051 0.050 0.052 11,324,000 0.0508 0.00%
1994-10-26 0 0.051 0.050 0.051 0.049 0.057 26,560,000 1,397,690 0.0526 0.051 0.050 0.051 0.049 0.057 26,560,000 0.0526 4.08%
1994-10-25 0 0.049 0.049 0.051 0.045 0.055 37,100,000 1,810,010 0.0488 0.049 0.049 0.051 0.045 0.055 37,100,000 0.0488 -2.00%
1994-10-24 0 0.050 0.050 0.051 0.045 0.052 35,430,000 1,691,230 0.0477 0.050 0.050 0.051 0.045 0.052 35,430,000 0.0477 -12.28%
1994-10-21 0 0.057 0.055 0.057 0.055 0.060 41,350,000 2,331,550 0.0564 0.057 0.055 0.057 0.055 0.060 41,350,000 0.0564 -5.00%
1994-10-20 0 0.060 0.059 0.061 0.055 0.064 48,770,000 2,882,380 0.0591 0.060 0.059 0.061 0.055 0.064 48,770,000 0.0591 5.26%
1994-10-19 0 0.057 0.056 0.058 0.056 0.073 65,180,000 4,237,850 0.0650 0.057 0.056 0.058 0.056 0.073 65,180,000 0.0650 -13.64%
1994-10-18 0 0.066 0.065 0.067 0.040 0.068 53,940,000 2,707,800 0.0502 0.066 0.065 0.067 0.040 0.068 53,940,000 0.0502 34.69%
1994-10-17 0 0.049 0.049 0.050 0.049 0.082 32,490,000 1,956,080 0.0602 0.049 0.049 0.050 0.049 0.082 32,490,000 0.0602 -40.96%
1994-10-14 0 0.083 0.083 0.085 0.082 0.095 17,660,000 1,510,930 0.0856 0.083 0.083 0.085 0.082 0.095 17,660,000 0.0856 -6.74%
1994-10-12 0 0.089 0.088 0.090 0.083 0.098 21,750,000 1,970,290 0.0906 0.089 0.088 0.090 0.083 0.098 21,750,000 0.0906 -11.00%
1994-10-11 0 0.100 0.099 0.100 0.095 0.108 49,357,600 4,972,740 0.1007 0.100 0.099 0.100 0.095 0.108 49,357,600 0.1007 -2.91%
1994-10-10 0 0.103 0.104 0.108 0.103 0.116 20,770,000 2,226,550 0.1072 0.103 0.104 0.108 0.103 0.116 20,770,000 0.1072 -9.65%
1994-10-07 0 0.114 0.112 0.114 0.107 0.117 25,226,000 2,823,310 0.1119 0.114 0.112 0.114 0.107 0.117 25,226,000 0.1119 5.56%
1994-10-06 0 0.108 0.107 0.109 0.102 0.123 29,110,000 3,228,170 0.1109 0.108 0.107 0.109 0.102 0.123 29,110,000 0.1109 -2.70%
1994-10-05 0 0.111 0.110 0.111 0.110 0.136 52,370,000 6,273,370 0.1198 0.111 0.110 0.111 0.110 0.136 52,370,000 0.1198 -5.93%
1994-10-04 0 0.118 0.118 0.120 0.104 0.120 14,110,000 1,560,850 0.1106 0.118 0.118 0.120 0.104 0.120 14,110,000 0.1106 8.26%
1994-10-03 0 0.109 0.109 0.111 0.098 0.116 28,540,000 3,039,580 0.1065 0.109 0.109 0.111 0.098 0.116 28,540,000 0.1065 -7.63%
1994-09-30 0 0.118 0.117 0.118 0.118 0.154 23,120,000 3,177,180 0.1374 0.118 0.117 0.118 0.118 0.154 23,120,000 0.1374 -22.37%
1994-09-29 0 0.152 0.152 0.156 0.150 0.194 38,800,400 6,317,722 0.1628 0.152 0.152 0.156 0.150 0.194 38,800,400 0.1628 -24.38%
1994-09-28 0 0.201 0.198 0.203 0.196 0.213 22,030,000 4,542,400 0.2062 0.201 0.198 0.203 0.196 0.213 22,030,000 0.2062 1.01%
1994-09-27 0 0.199 0.198 0.199 0.180 0.205 19,420,000 3,715,510 0.1913 0.199 0.198 0.199 0.180 0.205 19,420,000 0.1913 6.99%
1994-09-26 0 0.186 0.180 0.194 0.186 0.221 20,650,000 4,261,320 0.2064 0.186 0.180 0.194 0.186 0.221 20,650,000 0.2064 -15.45%
1994-09-23 0 0.220 0.218 0.220 0.216 0.242 24,770,000 5,608,620 0.2264 0.220 0.218 0.220 0.216 0.242 24,770,000 0.2264 -8.33%
1994-09-22 0 0.240 0.237 0.242 0.220 0.242 11,720,000 2,716,250 0.2318 0.240 0.237 0.242 0.220 0.242 11,720,000 0.2318 1.69%
1994-09-20 0 0.236 0.236 0.238 0.231 0.246 11,310,000 2,706,360 0.2393 0.236 0.236 0.238 0.231 0.246 11,310,000 0.2393 -1.67%
1994-09-19 0 0.240 0.242 0.244 0.235 0.254 8,000,000 1,949,080 0.2436 0.240 0.242 0.244 0.235 0.254 8,000,000 0.2436 -5.51%
1994-09-16 0 0.254 0.254 0.255 0.254 0.271 9,760,000 2,574,120 0.2637 0.254 0.254 0.255 0.254 0.271 9,760,000 0.2637 -4.15%
1994-09-15 0 0.265 0.264 0.265 0.253 0.267 12,810,000 3,315,560 0.2588 0.265 0.264 0.265 0.253 0.267 12,810,000 0.2588 2.32%
1994-09-14 0 0.259 0.258 0.260 0.258 0.276 14,720,000 3,970,660 0.2697 0.259 0.258 0.260 0.258 0.276 14,720,000 0.2697 -4.07%
1994-09-13 0 0.270 0.269 0.270 0.260 0.273 10,330,000 2,774,690 0.2686 0.270 0.269 0.270 0.260 0.273 10,330,000 0.2686 1.50%
1994-09-12 0 0.266 0.265 0.268 0.257 0.277 25,940,000 6,889,440 0.2656 0.266 0.265 0.268 0.257 0.277 25,940,000 0.2656 -6.34%
1994-09-09 0 0.284 0.283 0.286 0.272 0.303 72,331,184 21,170,572 0.2927 0.284 0.283 0.286 0.272 0.303 72,331,184 0.2927 8.40%
1994-09-08 0 0.262 0.260 0.263 0.253 0.272 33,114,400 8,686,504 0.2623 0.262 0.260 0.263 0.253 0.272 33,114,400 0.2623 3.97%
1994-09-07 0 0.252 0.252 0.254 0.244 0.268 22,701,924 5,805,515 0.2557 0.252 0.252 0.254 0.244 0.268 22,701,924 0.2557 0.80%
1994-09-06 0 0.250 0.248 0.250 0.239 0.260 22,780,000 5,667,390 0.2488 0.250 0.248 0.250 0.239 0.260 22,780,000 0.2488 0.00%
1994-09-05 0 0.250 0.250 0.251 0.248 0.267 27,980,000 7,247,620 0.2590 0.250 0.250 0.251 0.248 0.267 27,980,000 0.2590 -1.96%
1994-09-02 0 0.255 0.254 0.255 0.233 0.270 65,980,000 16,911,730 0.2563 0.255 0.254 0.255 0.233 0.270 65,980,000 0.2563 11.35%
1994-09-01 0 0.229 0.229 0.230 0.204 0.232 24,920,000 5,585,770 0.2241 0.229 0.229 0.230 0.204 0.232 24,920,000 0.2241 10.63%
1994-08-31 0 0.207 0.205 0.207 0.197 0.226 16,920,000 3,557,510 0.2103 0.207 0.205 0.207 0.197 0.226 16,920,000 0.2103 -5.91%
1994-08-30 0 0.220 0.219 0.222 0.218 0.242 25,840,000 5,914,970 0.2289 0.220 0.219 0.222 0.218 0.242 25,840,000 0.2289 -3.51%
1994-08-26 0 0.228 0.226 0.228 0.226 0.253 54,050,000 12,843,910 0.2376 0.228 0.226 0.228 0.226 0.253 54,050,000 0.2376 -2.15%
1994-08-25 0 0.233 0.234 0.235 0.194 0.249 71,710,000 16,067,480 0.2241 0.233 0.234 0.235 0.194 0.249 71,710,000 0.2241 22.63%
1994-08-24 0 0.190 0.190 0.192 0.166 0.194 23,690,000 4,360,850 0.1841 0.190 0.190 0.192 0.166 0.194 23,690,000 0.1841 6.74%
1994-08-23 0 0.178 0.178 0.180 0.176 0.228 23,730,000 4,711,170 0.1985 0.178 0.178 0.180 0.176 0.228 23,730,000 0.1985 -25.21%
1994-08-22 0 0.238 0.234 0.238 0.215 0.244 15,160,000 3,475,190 0.2292 0.238 0.234 0.238 0.215 0.244 15,160,000 0.2292 -5.93%
1994-08-19 0 0.253 0.251 0.253 0.240 0.281 30,500,000 7,703,190 0.2526 0.253 0.251 0.253 0.240 0.281 30,500,000 0.2526 -12.76%
1994-08-18 0 0.290 0.286 0.296 0.285 0.339 34,541,200 10,805,720 0.3128 0.290 0.286 0.296 0.285 0.339 34,541,200 0.3128 -12.39%
1994-08-17 0 0.331 0.330 0.333 0.330 0.392 27,150,000 9,824,510 0.3619 0.331 0.330 0.333 0.330 0.392 27,150,000 0.3619 -13.12%
1994-08-16 0 0.381 0.381 0.382 0.336 0.382 32,930,000 12,138,080 0.3686 0.381 0.381 0.382 0.336 0.382 32,930,000 0.3686 7.93%
1994-08-15 0 0.353 0.350 0.351 0.331 0.408 31,151,200 11,499,736 0.3692 0.353 0.350 0.351 0.331 0.408 31,151,200 0.3692 -11.08%
1994-08-12 0 0.397 0.393 0.395 0.326 0.419 55,628,000 21,894,236 0.3936 0.397 0.393 0.395 0.326 0.419 55,628,000 0.3936 16.76%
1994-08-11 0 0.340 0.338 0.341 0.273 0.352 31,137,200 9,764,960 0.3136 0.340 0.338 0.341 0.273 0.352 31,137,200 0.3136 25.46%
1994-08-10 0 0.271 0.270 0.271 0.262 0.276 11,520,000 3,113,120 0.2702 0.271 0.270 0.271 0.262 0.276 11,520,000 0.2702 4.63%
1994-08-09 0 0.259 0.255 - 0.240 0.259 1,760,000 439,440 0.2497 0.259 0.255 - 0.240 0.259 1,760,000 0.2497 2.37%
1994-08-08 0 0.253 0.253 0.258 0.244 0.266 4,560,000 1,184,140 0.2597 0.253 0.253 0.258 0.244 0.266 4,560,000 0.2597 2.02%
1994-08-05 0 0.248 0.248 0.250 0.240 0.254 5,479,200 1,348,780 0.2462 0.248 0.248 0.250 0.240 0.254 5,479,200 0.2462 0.40%
1994-08-04 0 0.247 0.246 0.254 0.231 0.266 5,990,400 1,502,180 0.2508 0.247 0.246 0.254 0.231 0.266 5,990,400 0.2508 5.11%
1994-08-03 0 0.235 0.235 0.247 0.235 0.260 2,990,000 737,040 0.2465 0.235 0.235 0.247 0.235 0.260 2,990,000 0.2465 -10.98%
1994-08-02 0 0.264 0.262 0.265 0.250 0.280 12,140,400 3,229,390 0.2660 0.264 0.262 0.265 0.250 0.280 12,140,400 0.2660 13.30%
1994-08-01 0 0.233 0.235 0.242 0.182 0.238 13,080,000 2,644,770 0.2022 0.233 0.235 0.242 0.182 0.238 13,080,000 0.2022 32.39%
1994-07-29 0 0.176 0.176 0.178 0.161 0.178 6,371,600 1,083,132 0.1700 0.176 0.176 0.178 0.161 0.178 6,371,600 0.1700 10.00%
1994-07-28 0 0.160 0.160 0.162 0.152 0.167 2,770,000 445,880 0.1610 0.160 0.160 0.162 0.152 0.167 2,770,000 0.1610 0.00%
1994-07-27 0 0.160 0.160 0.162 0.140 0.170 4,172,800 673,278 0.1613 0.160 0.160 0.162 0.140 0.170 4,172,800 0.1613 12.68%
1994-07-26 0 0.142 0.135 0.142 0.136 0.145 1,010,000 142,700 0.1413 0.142 0.135 0.142 0.136 0.145 1,010,000 0.1413 2.16%
1994-07-25 0 0.139 0.128 0.139 0.127 0.139 2,150,000 280,110 0.1303 0.139 0.128 0.139 0.127 0.139 2,150,000 0.1303 2.96%
1994-07-22 0 0.135 0.135 0.146 0.132 0.154 768,800 109,808 0.1428 0.135 0.135 0.146 0.132 0.154 768,800 0.1428 -14.56%
1994-07-21 0 0.158 0.158 0.162 0.156 0.171 5,520,000 888,650 0.1610 0.158 0.158 0.162 0.156 0.171 5,520,000 0.1610 -5.39%
1994-07-20 0 0.167 0.166 0.167 0.160 0.175 4,212,000 717,860 0.1704 0.167 0.166 0.167 0.160 0.175 4,212,000 0.1704 2.45%
1994-07-19 0 0.163 0.163 0.169 0.158 0.181 9,180,000 1,568,850 0.1709 0.163 0.163 0.169 0.158 0.181 9,180,000 0.1709 -11.89%
1994-07-18 0 0.185 0.185 0.187 0.158 0.201 18,753,600 3,401,324 0.1814 0.185 0.185 0.187 0.158 0.201 18,753,600 0.1814 15.63%
1994-07-15 0 0.160 0.164 - 0.080 0.164 43,080,000 4,673,150 0.1085 0.160 0.164 - 0.080 0.164 43,080,000 0.1085 90.48%
1994-07-14 0 0.084 0.083 0.089 0.080 0.131 10,890,000 999,710 0.0918 0.084 0.083 0.089 0.080 0.131 10,890,000 0.0918 -35.88%
1994-07-13 0 0.131 - 0.136 0.131 0.150 2,030,000 280,120 0.1380 0.131 - 0.136 0.131 0.150 2,030,000 0.1380 -10.27%
1994-07-12 0 0.146 - 0.156 0.146 0.160 860,000 131,500 0.1529 0.146 - 0.156 0.146 0.160 860,000 0.1529 -8.75%
1994-07-11 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -13.98%
1994-07-08 0 0.186 - 0.186 0.186 0.190 120,000 22,520 0.1877 0.186 - 0.186 0.186 0.190 120,000 0.1877 -4.62%
1994-07-07 0 0.195 - 0.195 0.195 0.195 200,000 39,000 0.1950 0.195 - 0.195 0.195 0.195 200,000 0.1950 -0.51%
1994-07-06 0 0.196 - 0.196 0.196 0.196 100,000 19,600 0.1960 0.196 - 0.196 0.196 0.196 100,000 0.1960 -2.00%
1994-07-05 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 0.200 - 0.200 0.200 0.200 100,000 0.2000 -2.91%
1994-07-04 0 0.206 0.204 0.210 0.202 0.206 390,000 79,620 0.2042 0.206 0.204 0.210 0.202 0.206 390,000 0.2042 3.00%
1994-07-01 0 0.200 - 0.200 0.203 0.203 1,040,000 211,120 0.2030 0.200 - 0.200 0.203 0.203 1,040,000 0.2030 -4.76%
1994-06-30 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
1994-06-29 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -2.22%
1994-06-28 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -2.17%
1994-06-27 0 0.230 - 0.230 0.230 0.230 200,000 46,000 0.2300 0.230 - 0.230 0.230 0.230 200,000 0.2300 -5.35%
1994-06-24 0 0.243 0.243 0.246 0.243 0.250 372,800 91,014 0.2441 0.243 0.243 0.246 0.243 0.250 372,800 0.2441 -2.80%
1994-06-23 0 0.250 - - 0.250 0.250 14,000 3,100 0.2214 0.250 - - 0.250 0.250 14,000 0.2214 -3.85%
1994-06-22 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1994-06-21 0 0.260 0.250 - 0.260 0.260 150,000 39,000 0.2600 0.260 0.250 - 0.260 0.260 150,000 0.2600 -3.70%
1994-06-20 0 0.270 0.260 - - - 0 0 - 0.270 0.260 - - - 0 - 0.00%
1994-06-17 0 0.270 0.270 - 0.270 0.270 100,000 27,000 0.2700 0.270 0.270 - 0.270 0.270 100,000 0.2700 3.85%
1994-06-16 0 0.260 0.260 0.280 0.260 0.280 300,000 79,600 0.2653 0.260 0.260 0.280 0.260 0.280 300,000 0.2653 -13.33%
1994-06-15 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-06-10 0 0.300 0.280 0.300 0.285 0.300 540,000 157,650 0.2919 0.300 0.280 0.300 0.285 0.300 540,000 0.2919 0.00%
1994-06-09 0 0.300 0.295 0.310 0.300 0.300 150,000 45,000 0.3000 0.300 0.295 0.310 0.300 0.300 150,000 0.3000 -4.76%
1994-06-08 0 0.315 0.315 0.320 0.305 0.325 610,000 190,350 0.3120 0.315 0.315 0.320 0.305 0.325 610,000 0.3120 -3.08%
1994-06-07 0 0.325 0.305 0.340 0.325 0.350 400,000 135,300 0.3383 0.325 0.305 0.340 0.325 0.350 400,000 0.3383 -2.99%
1994-06-06 0 0.335 0.335 0.355 0.335 0.335 330,000 110,550 0.3350 0.335 0.335 0.355 0.335 0.335 330,000 0.3350 -6.94%
1994-06-03 0 0.360 0.360 0.370 0.350 0.360 480,000 168,850 0.3518 0.360 0.360 0.370 0.350 0.360 480,000 0.3518 9.09%
1994-06-02 0 0.330 0.325 0.340 0.320 0.345 570,000 188,000 0.3298 0.330 0.325 0.340 0.320 0.345 570,000 0.3298 -9.59%
1994-06-01 0 0.365 0.340 0.390 0.360 0.365 250,000 91,000 0.3640 0.365 0.340 0.390 0.360 0.365 250,000 0.3640 -3.95%
1994-05-31 0 0.380 0.380 0.390 0.370 0.400 320,000 122,500 0.3828 0.380 0.380 0.390 0.370 0.400 320,000 0.3828 -7.32%
1994-05-30 0 0.410 0.400 - 0.370 0.410 1,001,200 393,260 0.3928 0.410 0.400 - 0.370 0.410 1,001,200 0.3928 5.13%
1994-05-27 0 0.390 0.385 0.400 0.380 0.400 608,800 236,140 0.3879 0.390 0.385 0.400 0.380 0.400 608,800 0.3879 2.63%
1994-05-26 0 0.380 0.380 0.390 0.345 0.415 2,330,000 926,000 0.3974 0.380 0.380 0.390 0.345 0.415 2,330,000 0.3974 5.56%
1994-05-25 0 0.360 0.340 0.380 0.340 0.380 330,000 115,700 0.3506 0.360 0.340 0.380 0.340 0.380 330,000 0.3506 9.09%
1994-05-24 0 0.330 0.335 0.350 0.330 0.335 76,880 25,414 0.3306 0.330 0.335 0.350 0.330 0.335 76,880 0.3306 -5.71%
1994-05-23 0 0.350 0.340 0.360 0.340 0.350 340,000 118,200 0.3476 0.350 0.340 0.360 0.340 0.350 340,000 0.3476 0.00%
1994-05-20 0 0.350 0.350 0.360 0.320 0.350 520,000 176,100 0.3387 0.350 0.350 0.360 0.320 0.350 520,000 0.3387 9.38%
1994-05-19 0 0.320 0.315 0.325 0.315 0.335 650,000 208,400 0.3206 0.320 0.315 0.325 0.315 0.335 650,000 0.3206 -3.03%
1994-05-18 0 0.330 0.320 0.335 0.300 0.345 580,000 192,200 0.3314 0.330 0.320 0.335 0.300 0.345 580,000 0.3314 0.00%
1994-05-17 0 0.330 - 0.340 0.330 0.365 380,000 128,850 0.3391 0.330 - 0.340 0.330 0.365 380,000 0.3391 -5.71%
1994-05-16 0 0.350 0.350 0.360 0.330 0.375 1,170,400 404,708 0.3458 0.350 0.350 0.360 0.330 0.375 1,170,400 0.3458 9.38%
1994-05-13 0 0.320 0.300 0.320 0.280 0.350 840,000 265,900 0.3165 0.320 0.300 0.320 0.280 0.350 840,000 0.3165 28.00%
1994-05-12 0 0.250 - - 0.250 0.260 410,000 106,400 0.2595 0.250 - - 0.250 0.260 410,000 0.2595 -10.71%
1994-05-11 0 0.280 0.250 0.280 0.250 0.280 470,000 126,200 0.2685 0.280 0.250 0.280 0.250 0.280 470,000 0.2685 12.00%
1994-05-10 0 0.250 0.250 - 0.250 0.250 40,000 10,000 0.2500 0.250 0.250 - 0.250 0.250 40,000 0.2500 0.00%
1994-05-09 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 - 0.250 0.250 0.250 20,000 0.2500 -3.85%
1994-05-06 0 0.260 - 0.280 0.260 0.260 220,000 57,200 0.2600 0.260 - 0.280 0.260 0.260 220,000 0.2600 -7.14%
1994-05-05 0 0.280 - 0.280 0.300 0.300 20,000 6,000 0.3000 0.280 - 0.280 0.300 0.300 20,000 0.3000 -8.20%
1994-05-04 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - -4.69%
1994-05-03 0 0.320 - 0.330 0.320 0.320 50,000 16,000 0.3200 0.320 - 0.330 0.320 0.320 50,000 0.3200 0.00%
1994-05-02 0 0.320 - 0.320 0.320 0.320 100,000 32,000 0.3200 0.320 - 0.320 0.320 0.320 100,000 0.3200 -5.88%
1994-04-29 0 0.340 0.340 - 0.340 0.340 30,000 10,200 0.3400 0.340 0.340 - 0.340 0.340 30,000 0.3400 -5.56%
1994-04-28 0 0.360 0.360 0.370 0.350 0.370 250,000 88,900 0.3556 0.360 0.360 0.370 0.350 0.370 250,000 0.3556 -2.70%
1994-04-27 0 0.370 - 0.380 - - 0 0 - 0.370 - 0.380 - - 0 - 0.00%
1994-04-26 0 0.370 0.355 0.375 0.350 0.370 780,400 279,100 0.3576 0.370 0.355 0.375 0.350 0.370 780,400 0.3576 5.71%
1994-04-25 0 0.350 - 0.380 0.350 0.350 140,000 50,000 0.3571 0.350 - 0.380 0.350 0.350 140,000 0.3571 -5.41%
1994-04-22 0 0.370 0.360 - 0.360 0.375 532,800 196,760 0.3693 0.370 0.360 - 0.360 0.375 532,800 0.3693 -2.63%
1994-04-21 0 0.380 0.370 0.380 0.380 0.400 151,600 59,480 0.3923 0.380 0.370 0.380 0.380 0.400 151,600 0.3923 -18.28%
1994-04-20 0 0.465 - 0.465 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1994-04-19 0 0.465 - 0.465 - - 0 0 - 0.465 - 0.465 - - 0 - -2.11%
1994-04-18 0 0.475 - 0.475 0.475 0.475 20,000 9,500 0.4750 0.475 - 0.475 0.475 0.475 20,000 0.4750 0.00%
1994-04-15 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - -1.04%
1994-04-14 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1994-04-13 0 0.480 - 0.480 0.470 0.480 300,000 143,000 0.4767 0.480 - 0.480 0.470 0.480 300,000 0.4767 4.35%
1994-04-12 0 0.460 - 0.480 0.460 0.470 270,000 125,700 0.4656 0.460 - 0.480 0.460 0.470 270,000 0.4656 0.00%
1994-04-11 0 0.460 - - 0.450 0.460 170,000 77,300 0.4547 0.460 - - 0.450 0.460 170,000 0.4547 2.22%
1994-04-08 0 0.450 0.450 0.465 0.450 0.450 60,000 27,000 0.4500 0.450 0.450 0.465 0.450 0.450 60,000 0.4500 0.00%
1994-04-07 0 0.450 0.410 0.450 0.430 0.450 300,000 134,600 0.4487 0.450 0.410 0.450 0.430 0.450 300,000 0.4487 4.65%
1994-04-06 0 0.430 0.400 0.450 - - 51,200 22,884 0.4470 0.430 0.400 0.450 - - 51,200 0.4470 0.00%
1994-03-31 0 0.430 0.400 - - - 0 0 - 0.430 0.400 - - - 0 - 0.00%
1994-03-30 0 0.430 0.420 0.470 0.420 0.490 530,000 234,250 0.4420 0.430 0.420 0.470 0.420 0.490 530,000 0.4420 -9.47%
1994-03-29 0 0.475 - 0.490 0.470 0.500 270,000 129,850 0.4809 0.475 - 0.490 0.470 0.500 270,000 0.4809 -3.06%
1994-03-28 0 0.490 0.485 0.500 0.490 0.550 1,350,000 692,600 0.5130 0.490 0.485 0.500 0.490 0.550 1,350,000 0.5130 3.16%
1994-03-25 0 0.475 0.470 0.490 0.430 0.500 1,400,000 668,550 0.4775 0.475 0.470 0.490 0.430 0.500 1,400,000 0.4775 18.75%
1994-03-24 0 0.400 0.390 0.425 0.400 0.425 850,000 348,750 0.4103 0.400 0.390 0.425 0.400 0.425 850,000 0.4103 0.00%
1994-03-23 0 0.400 0.390 0.450 0.350 0.430 1,370,000 539,600 0.3939 0.400 0.390 0.450 0.350 0.430 1,370,000 0.3939 -6.98%
1994-03-22 0 0.430 0.430 0.460 0.430 0.450 574,000 250,900 0.4371 0.430 0.430 0.460 0.430 0.450 574,000 0.4371 -4.44%
1994-03-21 0 0.450 0.400 0.460 0.450 0.460 1,300,000 587,300 0.4518 0.450 0.400 0.460 0.450 0.460 1,300,000 0.4518 -2.17%
1994-03-18 0 0.460 0.450 0.480 0.460 0.500 250,000 120,800 0.4832 0.460 0.450 0.480 0.460 0.500 250,000 0.4832 -9.80%
1994-03-17 0 0.510 0.500 0.510 0.500 0.580 570,000 296,300 0.5198 0.510 0.500 0.510 0.500 0.580 570,000 0.5198 -7.27%
1994-03-16 0 0.550 0.550 0.570 0.550 0.570 120,000 66,400 0.5533 0.550 0.550 0.570 0.550 0.570 120,000 0.5533 -1.79%
1994-03-15 0 0.560 0.560 0.570 0.530 0.560 370,000 200,900 0.5430 0.560 0.560 0.570 0.530 0.560 370,000 0.5430 5.66%
1994-03-14 0 0.530 0.530 0.560 0.500 0.530 200,000 103,900 0.5195 0.530 0.530 0.560 0.500 0.530 200,000 0.5195 0.00%
1994-03-11 0 0.530 0.530 0.550 0.500 0.550 520,000 270,000 0.5192 0.530 0.530 0.550 0.500 0.550 520,000 0.5192 -7.02%
1994-03-10 0 0.570 0.570 0.600 0.570 0.620 162,800 96,652 0.5937 0.570 0.570 0.600 0.570 0.620 162,800 0.5937 -6.56%
1994-03-09 0 0.610 0.610 0.640 0.600 0.630 170,000 106,200 0.6247 0.610 0.610 0.640 0.600 0.630 170,000 0.6247 -3.17%
1994-03-08 0 0.630 0.610 0.650 0.620 0.650 267,200 166,944 0.6248 0.630 0.610 0.650 0.620 0.650 267,200 0.6248 -3.08%
1994-03-07 0 0.650 0.630 0.660 0.650 0.670 580,000 383,800 0.6617 0.650 0.630 0.660 0.650 0.670 580,000 0.6617 -4.41%
1994-03-04 0 0.680 - 0.700 0.680 0.700 305,000 210,300 0.6895 0.680 - 0.700 0.680 0.700 305,000 0.6895 -5.56%
1994-03-03 0 0.720 - 0.720 0.720 0.720 10,000 7,200 0.7200 0.720 - 0.720 0.720 0.720 10,000 0.7200 -2.70%
1994-03-02 0 0.740 - 0.740 0.740 0.740 50,000 37,000 0.7400 0.740 - 0.740 0.740 0.740 50,000 0.7400 0.00%
1994-03-01 0 0.740 0.710 0.740 0.740 0.770 320,000 243,700 0.7616 0.740 0.710 0.740 0.740 0.770 320,000 0.7616 -2.63%
1994-02-28 0 0.760 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1994-02-25 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - -3.80%
1994-02-24 0 0.790 - 0.810 0.790 0.850 680,000 551,600 0.8112 0.790 - 0.810 0.790 0.850 680,000 0.8112 -7.06%
1994-02-23 0 0.850 - 0.860 - - 0 0 - 0.850 - 0.860 - - 0 - 0.00%
1994-02-22 0 0.850 - 0.850 0.850 0.850 40,000 34,000 0.8500 0.850 - 0.850 0.850 0.850 40,000 0.8500 1.19%
1994-02-21 0 0.840 - 0.840 - - 400 280 0.7000 0.840 - 0.840 - - 400 0.7000 0.00%
1994-02-18 0 0.840 0.780 0.860 0.770 0.840 530,000 425,600 0.8030 0.840 0.780 0.860 0.770 0.840 530,000 0.8030 7.69%
1994-02-17 0 0.780 0.760 - 0.750 0.800 315,200 240,480 0.7629 0.780 0.760 - 0.750 0.800 315,200 0.7629 0.00%
1994-02-16 0 0.780 0.780 0.820 0.780 0.800 750,000 588,400 0.7845 0.780 0.780 0.820 0.780 0.800 750,000 0.7845 -2.50%
1994-02-15 0 0.800 0.800 0.820 0.780 0.820 200,400 160,488 0.8008 0.800 0.800 0.820 0.780 0.820 200,400 0.8008 -6.98%
1994-02-14 0 0.860 - 0.890 0.860 0.860 80,000 70,000 0.8750 0.860 - 0.890 0.860 0.860 80,000 0.8750 -3.37%
1994-02-09 0 0.890 0.860 0.890 0.840 0.900 90,000 78,800 0.8756 0.890 0.860 0.890 0.840 0.900 90,000 0.8756 9.88%
1994-02-08 0 0.810 0.780 0.810 0.810 0.810 40,000 32,400 0.8100 0.810 0.780 0.810 0.810 0.810 40,000 0.8100 0.00%
1994-02-07 0 0.810 0.760 0.810 0.800 0.860 230,000 191,300 0.8317 0.810 0.760 0.810 0.800 0.860 230,000 0.8317 -5.81%
1994-02-04 0 0.860 0.860 0.900 0.750 0.890 510,000 421,700 0.8269 0.860 0.860 0.900 0.750 0.890 510,000 0.8269 14.67%
1994-02-03 0 0.750 - 0.800 0.750 0.810 190,000 145,000 0.7632 0.750 - 0.800 0.750 0.810 190,000 0.7632 -8.54%
1994-02-02 0 0.820 0.820 0.850 0.790 0.820 130,000 103,600 0.7969 0.820 0.820 0.850 0.790 0.820 130,000 0.7969 -1.20%
1994-02-01 0 0.830 0.830 0.860 0.820 0.860 400,000 335,500 0.8388 0.830 0.830 0.860 0.820 0.860 400,000 0.8388 -3.49%
1994-01-31 0 0.860 0.850 0.880 0.860 0.900 320,400 278,932 0.8706 0.860 0.850 0.880 0.860 0.900 320,400 0.8706 -6.52%
1994-01-28 0 0.920 0.900 0.960 0.900 0.960 260,000 241,000 0.9269 0.920 0.900 0.960 0.900 0.960 260,000 0.9269 -5.15%
1994-01-27 0 0.970 0.940 1.010 0.970 1.010 310,000 305,700 0.9861 0.970 0.940 1.010 0.970 1.010 310,000 0.9861 -1.02%
1994-01-26 0 0.980 0.960 1.020 0.980 1.020 306,000 303,000 0.9902 0.980 0.960 1.020 0.980 1.020 306,000 0.9902 0.00%
1994-01-25 0 0.980 0.980 1.020 0.980 1.030 349,200 352,980 1.0108 0.980 0.980 1.020 0.980 1.030 349,200 1.0108 -7.55%
1994-01-24 0 1.060 1.040 1.070 1.000 1.060 242,800 253,940 1.0459 1.060 1.040 1.070 1.000 1.060 242,800 1.0459 -1.85%
1994-01-21 0 1.080 1.080 1.100 1.040 1.090 476,000 505,280 1.0615 1.080 1.080 1.100 1.040 1.090 476,000 1.0615 1.89%
1994-01-20 0 1.060 1.040 1.080 1.040 1.100 180,000 192,800 1.0711 1.060 1.040 1.080 1.040 1.100 180,000 1.0711 -2.75%
1994-01-19 0 1.090 1.080 1.100 1.090 1.100 280,400 306,080 1.0916 1.090 1.080 1.100 1.090 1.100 280,400 1.0916 0.93%
1994-01-18 0 1.080 1.080 1.130 1.060 1.150 1,090,000 1,208,600 1.1088 1.080 1.080 1.130 1.060 1.150 1,090,000 1.1088 2.86%
1994-01-17 0 1.050 1.050 - 1.050 1.060 66,400 69,060 1.0401 1.050 1.050 - 1.050 1.060 66,400 1.0401 -1.87%
1994-01-14 0 1.070 1.040 1.080 1.040 1.090 626,400 670,500 1.0704 1.070 1.040 1.080 1.040 1.090 626,400 1.0704 2.88%
1994-01-13 0 1.040 - 1.040 1.040 1.110 488,800 527,260 1.0787 1.040 - 1.040 1.040 1.110 488,800 1.0787 -7.96%
1994-01-12 0 1.130 1.120 1.170 1.120 1.210 620,400 719,600 1.1599 1.130 1.120 1.170 1.120 1.210 620,400 1.1599 -2.59%
1994-01-11 0 1.160 1.120 1.160 1.160 1.220 532,000 620,720 1.1668 1.160 1.120 1.160 1.160 1.220 532,000 1.1668 -4.13%
1994-01-10 0 1.210 1.190 1.220 1.120 1.210 860,000 1,019,300 1.1852 1.210 1.190 1.220 1.120 1.210 860,000 1.1852 8.04%
1994-01-07 0 1.120 1.120 - 1.110 1.130 190,000 213,800 1.1253 1.120 1.120 - 1.110 1.130 190,000 1.1253 -4.27%
1994-01-06 0 1.170 1.160 1.170 1.160 1.210 710,000 841,900 1.1858 1.170 1.160 1.170 1.160 1.210 710,000 1.1858 -2.50%
1994-01-05 0 1.200 1.190 1.240 1.180 1.240 1,010,592 1,222,645 1.2098 1.200 1.190 1.240 1.180 1.240 1,010,592 1.2098 0.00%
1994-01-04 0 1.200 1.200 1.220 1.150 1.220 780,000 921,300 1.1812 1.200 1.200 1.220 1.150 1.220 780,000 1.1812 -4.00%
1994-01-03 0 1.250 1.250 1.270 1.220 1.310 460,000 577,800 1.2561 1.250 1.250 1.270 1.220 1.310 460,000 1.2561

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top