LEADING SPIRIT HIGH-TECH (HOLDINGS) COMPANY LIMITED: Wrnt due 1995-06-30

Exchange Code Listed Last trade Delisted
HK Main 00284  1993-01-18  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 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1995-06-28 1 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1995-06-27 0 0.600 - 0.650 0.600 0.600 5,400,000 3,487,500 0.6458 0.600 - 0.650 0.600 0.600 5,400,000 0.6458 -13.04%
1995-06-26 0 0.690 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
1995-06-23 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1995-06-22 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -1.43%
1995-06-21 0 0.700 0.660 - 0.700 0.700 20,000 14,000 0.7000 0.700 0.660 - 0.700 0.700 20,000 0.7000 6.06%
1995-06-20 0 0.660 0.660 - 0.660 0.660 20,000 13,200 0.6600 0.660 0.660 - 0.660 0.660 20,000 0.6600 0.00%
1995-06-16 0 0.660 0.660 - 0.620 0.620 100,000 62,000 0.6200 0.660 0.660 - 0.620 0.620 100,000 0.6200 1.54%
1995-06-15 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -2.99%
1995-06-14 0 0.670 0.620 - 0.620 0.670 20,000 12,900 0.6450 0.670 0.620 - 0.620 0.670 20,000 0.6450 6.35%
1995-06-13 0 0.630 0.630 0.650 0.610 0.650 40,000 25,000 0.6250 0.630 0.630 0.650 0.610 0.650 40,000 0.6250 -1.56%
1995-06-12 0 0.640 0.610 0.680 0.640 0.660 60,000 38,600 0.6433 0.640 0.610 0.680 0.640 0.660 60,000 0.6433 -8.57%
1995-06-09 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -2.78%
1995-06-08 0 0.720 - 0.760 - - 0 0 - 0.720 - 0.760 - - 0 - 0.00%
1995-06-07 0 0.720 - 0.750 - - 0 0 - 0.720 - 0.750 - - 0 - 0.00%
1995-06-06 0 0.720 - 0.750 0.720 0.720 40,000 28,800 0.7200 0.720 - 0.750 0.720 0.720 40,000 0.7200 -5.26%
1995-06-05 0 0.760 0.750 0.800 0.760 0.760 10,000 7,600 0.7600 0.760 0.750 0.800 0.760 0.760 10,000 0.7600 -2.56%
1995-06-01 0 0.780 0.780 0.820 0.780 0.780 34,000 25,400 0.7471 0.780 0.780 0.820 0.780 0.780 34,000 0.7471 0.00%
1995-05-31 0 0.780 0.760 - 0.780 0.780 50,000 39,000 0.7800 0.780 0.760 - 0.780 0.780 50,000 0.7800 5.41%
1995-05-30 0 0.740 0.740 - 0.740 0.740 30,000 22,200 0.7400 0.740 0.740 - 0.740 0.740 30,000 0.7400 -3.90%
1995-05-29 0 0.770 0.770 - - - 0 0 - 0.770 0.770 - - - 0 - 1.32%
1995-05-26 0 0.760 0.760 - 0.760 0.760 10,000 7,600 0.7600 0.760 0.760 - 0.760 0.760 10,000 0.7600 -9.52%
1995-05-25 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
1995-05-24 0 0.840 0.840 0.850 0.740 0.850 420,000 328,100 0.7812 0.840 0.840 0.850 0.740 0.850 420,000 0.7812 7.69%
1995-05-23 0 0.780 0.780 0.810 0.710 0.780 130,000 97,900 0.7531 0.780 0.780 0.810 0.710 0.780 130,000 0.7531 16.42%
1995-05-22 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 3.08%
1995-05-19 0 0.650 0.650 0.680 0.640 0.670 190,000 123,400 0.6495 0.650 0.650 0.680 0.640 0.670 190,000 0.6495 12.07%
1995-05-18 0 0.580 0.580 0.620 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.620 0.580 0.580 20,000 0.5800 3.57%
1995-05-17 0 0.560 0.560 0.600 0.560 0.580 235,600 135,720 0.5761 0.560 0.560 0.600 0.560 0.580 235,600 0.5761 -6.67%
1995-05-16 0 0.600 0.580 - - - 0 0 - 0.600 0.580 - - - 0 - 0.00%
1995-05-15 0 0.600 0.560 0.640 0.560 0.620 220,000 128,900 0.5859 0.600 0.560 0.640 0.560 0.620 220,000 0.5859 -3.23%
1995-05-12 0 0.620 0.550 0.630 0.560 0.620 160,000 93,700 0.5856 0.620 0.550 0.630 0.560 0.620 160,000 0.5856 21.57%
1995-05-11 0 0.510 0.510 - 0.470 0.510 190,000 93,000 0.4895 0.510 0.510 - 0.470 0.510 190,000 0.4895 4.08%
1995-05-10 0 0.490 0.480 0.510 0.490 0.510 140,000 69,900 0.4993 0.490 0.480 0.510 0.490 0.510 140,000 0.4993 -7.55%
1995-05-09 0 0.530 0.520 0.540 0.460 0.530 170,000 84,000 0.4941 0.530 0.520 0.540 0.460 0.530 170,000 0.4941 15.22%
1995-05-08 0 0.460 0.430 0.500 0.460 0.460 42,000 19,060 0.4538 0.460 0.430 0.500 0.460 0.460 42,000 0.4538 2.22%
1995-05-05 0 0.450 0.430 0.500 0.430 0.450 82,800 36,096 0.4359 0.450 0.430 0.500 0.430 0.450 82,800 0.4359 0.00%
1995-05-04 0 0.450 0.425 - 0.380 0.450 780,000 330,400 0.4236 0.450 0.425 - 0.380 0.450 780,000 0.4236 25.00%
1995-05-03 0 0.360 0.340 0.370 0.320 0.370 160,000 55,300 0.3456 0.360 0.340 0.370 0.320 0.370 160,000 0.3456 44.00%
1995-05-02 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 37.36%
1995-05-01 0 0.182 0.182 - 0.160 0.160 20,000 3,200 0.1600 0.182 0.182 - 0.160 0.160 20,000 0.1600 15.19%
1995-04-28 0 0.158 0.158 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
1995-04-27 0 0.158 0.153 - 0.158 0.158 590,000 91,860 0.1557 0.158 0.153 - 0.158 0.158 590,000 0.1557 12.86%
1995-04-26 0 0.140 0.140 - 0.140 0.200 320,000 49,900 0.1559 0.140 0.140 - 0.140 0.200 320,000 0.1559 -53.33%
1995-04-25 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
1995-04-24 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
1995-04-21 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
1995-04-20 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
1995-04-19 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
1995-04-18 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
1995-04-13 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
1995-04-12 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
1995-04-11 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
1995-04-10 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
1995-04-07 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
1995-04-06 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -36.17%
1995-04-04 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1995-04-03 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1995-03-31 0 0.470 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
1995-03-30 0 0.470 - 0.490 - - 0 0 - 0.470 - 0.490 - - 0 - 0.00%
1995-03-29 0 0.470 - 0.500 - - 0 0 - 0.470 - 0.500 - - 0 - 0.00%
1995-03-28 0 0.470 0.470 0.500 0.470 0.470 40,000 18,800 0.4700 0.470 0.470 0.500 0.470 0.470 40,000 0.4700 -4.08%
1995-03-27 0 0.490 - 0.490 0.480 0.530 130,000 63,500 0.4885 0.490 - 0.490 0.480 0.530 130,000 0.4885 -2.00%
1995-03-24 0 0.500 0.500 0.530 0.450 0.500 260,000 125,000 0.4808 0.500 0.500 0.530 0.450 0.500 260,000 0.4808 11.11%
1995-03-23 0 0.450 0.410 - 0.395 0.450 140,000 58,350 0.4168 0.450 0.410 - 0.395 0.450 140,000 0.4168 28.57%
1995-03-22 0 0.350 0.300 0.370 0.320 0.350 110,000 37,100 0.3373 0.350 0.300 0.370 0.320 0.350 110,000 0.3373 22.81%
1995-03-21 0 0.285 - 0.320 0.280 0.310 540,000 158,400 0.2933 0.285 - 0.320 0.280 0.310 540,000 0.2933 14.92%
1995-03-20 0 0.248 - 0.260 0.248 0.260 80,000 20,080 0.2510 0.248 - 0.260 0.248 0.260 80,000 0.2510 -17.33%
1995-03-17 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-03-16 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-03-15 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-03-14 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-03-13 0 0.300 - 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 - 0.300 0.300 0.300 40,000 0.3000 11.11%
1995-03-10 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-09 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-08 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-07 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-06 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-03 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-02 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-03-01 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-02-28 0 0.270 0.200 0.290 0.204 0.270 30,000 7,440 0.2480 0.270 0.200 0.290 0.204 0.270 30,000 0.2480 -8.47%
1995-02-27 0 0.295 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1995-02-24 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - -1.67%
1995-02-23 0 0.300 0.200 0.345 0.300 0.300 30,000 9,000 0.3000 0.300 0.200 0.345 0.300 0.300 30,000 0.3000 -25.00%
1995-02-22 0 0.400 - 0.450 0.400 0.400 30,000 12,000 0.4000 0.400 - 0.450 0.400 0.400 30,000 0.4000 -20.00%
1995-02-21 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1995-02-20 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1995-02-17 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1995-02-16 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1995-02-15 0 0.500 - 0.500 0.500 0.500 25,000 12,000 0.4800 0.500 - 0.500 0.500 0.500 25,000 0.4800 -16.67%
1995-02-14 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -7.69%
1995-02-13 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1995-02-10 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1995-02-09 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1995-02-08 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-02-07 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-02-06 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-02-03 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-01-30 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-01-27 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1995-01-26 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-01-25 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-01-24 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-01-23 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -4.41%
1995-01-20 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-19 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-18 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-17 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-16 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-13 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-12 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-11 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-10 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-09 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-06 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1995-01-05 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - -2.86%
1995-01-04 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1995-01-03 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1994-12-30 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -6.67%
1994-12-29 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - -31.82%
1994-12-28 0 1.100 - - - - 15,200 14,440 0.9500 1.100 - - - - 15,200 0.9500 0.00%
1994-12-23 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-12-22 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-12-21 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-12-20 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-12-19 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-12-16 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-12-15 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-12-14 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-12-13 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-12-12 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-12-09 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-12-08 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-12-07 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-12-06 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-12-05 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-12-02 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-12-01 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-11-30 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-11-29 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -1.79%
1994-11-28 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - -0.88%
1994-11-25 0 1.130 - 1.140 - - 0 0 - 1.130 - 1.140 - - 0 - 0.00%
1994-11-24 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-11-23 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-11-22 0 1.130 - - - - 200 206 1.0300 1.130 - - - - 200 1.0300 0.00%
1994-11-21 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-11-18 0 1.130 - 1.140 1.120 1.130 40,000 45,000 1.1250 1.130 - 1.140 1.120 1.130 40,000 1.1250 4.63%
1994-11-17 0 1.080 - 1.120 1.080 1.080 16,400 16,560 1.0098 1.080 - 1.120 1.080 1.080 16,400 1.0098 0.00%
1994-11-16 0 1.080 - 1.120 1.080 1.080 20,000 21,600 1.0800 1.080 - 1.120 1.080 1.080 20,000 1.0800 -3.57%
1994-11-15 0 1.120 - - 1.120 1.120 20,000 22,400 1.1200 1.120 - - 1.120 1.120 20,000 1.1200 0.00%
1994-11-14 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-11-11 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-11-10 0 1.120 - 1.140 - - 0 0 - 1.120 - 1.140 - - 0 - 0.00%
1994-11-09 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-11-08 0 1.120 - 1.140 - - 0 0 - 1.120 - 1.140 - - 0 - 0.00%
1994-11-07 0 1.120 - 1.130 - - 0 0 - 1.120 - 1.130 - - 0 - 0.00%
1994-11-04 0 1.120 - 1.130 - - 0 0 - 1.120 - 1.130 - - 0 - 0.00%
1994-11-03 0 1.120 - 1.140 - - 0 0 - 1.120 - 1.140 - - 0 - 0.00%
1994-11-02 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-11-01 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-10-31 0 1.120 - 1.140 - - 0 0 - 1.120 - 1.140 - - 0 - 0.00%
1994-10-28 0 1.120 - 1.140 - - 0 0 - 1.120 - 1.140 - - 0 - 0.00%
1994-10-27 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-10-26 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-10-25 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-10-24 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - 0.00%
1994-10-21 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - 0.00%
1994-10-20 0 1.120 - 1.120 1.130 1.150 50,000 56,900 1.1380 1.120 - 1.120 1.130 1.150 50,000 1.1380 0.00%
1994-10-19 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-10-18 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-10-17 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-10-14 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-10-12 0 1.120 - 1.140 - - 0 0 - 1.120 - 1.140 - - 0 - 0.00%
1994-10-11 0 1.120 - 1.130 - - 0 0 - 1.120 - 1.130 - - 0 - 0.00%
1994-10-10 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-10-07 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-10-06 0 1.120 - 1.130 - - 0 0 - 1.120 - 1.130 - - 0 - 0.00%
1994-10-05 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-10-04 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-10-03 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-30 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-09-29 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-09-28 0 1.120 - 1.130 - - 0 0 - 1.120 - 1.130 - - 0 - 0.00%
1994-09-27 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-26 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-23 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-22 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-20 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-19 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-16 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-15 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-14 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-13 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-12 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-09 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-08 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-07 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-06 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-09-05 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-09-02 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-09-01 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-08-31 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-08-30 0 1.120 1.120 - - - 0 0 - 1.120 1.120 - - - 0 - 3.70%
1994-08-26 0 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1994-08-25 0 1.080 - - 1.080 1.080 10,000 10,800 1.0800 1.080 - - 1.080 1.080 10,000 1.0800 5.88%
1994-08-24 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1994-08-23 0 1.020 1.000 - - - 0 0 - 1.020 1.000 - - - 0 - 0.00%
1994-08-22 0 1.020 - - 1.020 1.040 20,000 20,600 1.0300 1.020 - - 1.020 1.040 20,000 1.0300 -4.67%
1994-08-19 0 1.070 1.050 1.080 - - 0 0 - 1.070 1.050 1.080 - - 0 - 0.00%
1994-08-18 0 1.070 1.050 1.110 1.070 1.070 10,000 10,700 1.0700 1.070 1.050 1.110 1.070 1.070 10,000 1.0700 -1.83%
1994-08-17 0 1.090 1.070 1.120 1.090 1.090 10,000 10,900 1.0900 1.090 1.070 1.120 1.090 1.090 10,000 1.0900 -1.80%
1994-08-16 0 1.110 1.090 1.120 1.110 1.110 60,000 66,600 1.1100 1.110 1.090 1.120 1.110 1.110 60,000 1.1100 -3.48%
1994-08-15 0 1.150 1.140 1.160 1.130 1.180 260,000 298,200 1.1469 1.150 1.140 1.160 1.130 1.180 260,000 1.1469 -4.17%
1994-08-12 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
1994-08-11 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-08-10 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-08-09 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-08-08 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-08-05 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-08-04 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-08-03 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-08-02 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-08-01 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-29 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-28 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-27 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-26 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-25 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-22 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-21 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-20 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-19 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-18 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-15 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-14 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-13 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-12 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-11 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-08 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-07 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-06 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-05 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-04 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-01 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-06-30 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-06-29 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-06-28 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-06-27 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-06-24 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-06-23 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-06-22 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-06-21 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-06-20 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-06-17 0 1.200 - - - - 800 800 1.0000 1.200 - - - - 800 1.0000 0.00%
1994-06-16 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - -4.76%
1994-06-15 0 1.260 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1994-06-10 0 1.260 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1994-06-09 0 1.260 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1994-06-08 0 1.260 - 1.260 - - 0 0 - 1.260 - 1.260 - - 0 - -3.08%
1994-06-07 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-06 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-03 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-02 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-01 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-31 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-30 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-27 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-26 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-25 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1994-05-24 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1994-05-23 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-20 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-19 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-18 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-17 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-16 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-13 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1994-05-12 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1994-05-11 0 1.300 - - - - 8,200 6,560 0.8000 1.300 - - - - 8,200 0.8000 0.00%
1994-05-10 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-09 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-06 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-05 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-04 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-03 0 1.300 - - - - 1,000 750 0.7500 1.300 - - - - 1,000 0.7500 0.00%
1994-05-02 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-29 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-28 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-27 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-26 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-25 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1994-04-22 0 1.300 - - - - 600 600 1.0000 1.300 - - - - 600 1.0000 0.00%
1994-04-21 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-20 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-19 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-18 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-15 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-14 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-13 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-12 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-11 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-08 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-07 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-04-06 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-31 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-30 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-29 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-28 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-25 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-24 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-23 0 1.300 - - - - 3,200 3,200 1.0000 1.300 - - - - 3,200 1.0000 0.00%
1994-03-22 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-21 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-18 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-17 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-03-16 0 1.300 1.260 1.300 1.260 1.300 49,200 61,780 1.2557 1.300 1.260 1.300 1.260 1.300 49,200 1.2557 -2.26%
1994-03-15 0 1.330 1.250 1.350 - - 0 0 - 1.330 1.250 1.350 - - 0 - 0.00%
1994-03-14 0 1.330 1.240 - - - 0 0 - 1.330 1.240 - - - 0 - 0.00%
1994-03-11 0 1.330 1.290 - - - 0 0 - 1.330 1.290 - - - 0 - 0.00%
1994-03-10 0 1.330 1.310 - 1.310 1.330 70,000 92,300 1.3186 1.330 1.310 - 1.310 1.330 70,000 1.3186 0.00%
1994-03-09 0 1.330 1.330 - 1.320 1.320 10,000 13,200 1.3200 1.330 1.330 - 1.320 1.320 10,000 1.3200 -2.21%
1994-03-08 0 1.360 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
1994-03-07 0 1.360 - 1.380 1.360 1.360 50,000 68,000 1.3600 1.360 - 1.380 1.360 1.360 50,000 1.3600 -6.21%
1994-03-04 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - -2.68%
1994-03-03 0 1.490 - 1.490 - - 30,000 44,700 1.4900 1.490 - 1.490 - - 30,000 1.4900 -9.15%
1994-03-02 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - 0.00%
1994-03-01 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - -1.20%
1994-02-28 0 1.660 - 1.660 - - 500,000 835,000 1.6700 1.660 - 1.660 - - 500,000 1.6700 -1.19%
1994-02-25 0 1.680 - 1.680 - - 200 300 1.5000 1.680 - 1.680 - - 200 1.5000 0.00%
1994-02-24 0 1.680 - 1.680 - - 30,000 50,400 1.6800 1.680 - 1.680 - - 30,000 1.6800 0.00%
1994-02-23 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
1994-02-22 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - -1.75%
1994-02-21 0 1.710 - 1.710 - - 0 0 - 1.710 - 1.710 - - 0 - -0.58%
1994-02-18 0 1.720 - 1.760 - - 0 0 - 1.720 - 1.760 - - 0 - 0.00%
1994-02-17 0 1.720 - 1.720 - - 0 0 - 1.720 - 1.720 - - 0 - 0.00%
1994-02-16 0 1.720 1.720 1.730 1.660 1.750 330,000 569,700 1.7264 1.720 1.720 1.730 1.660 1.750 330,000 1.7264 5.52%
1994-02-15 0 1.630 - 1.650 - - 0 0 - 1.630 - 1.650 - - 0 - 0.00%
1994-02-14 0 1.630 1.550 1.630 1.590 1.650 30,200 49,000 1.6225 1.630 1.550 1.630 1.590 1.650 30,200 1.6225 5.16%
1994-02-09 0 1.550 1.510 - - - 0 0 - 1.550 1.510 - - - 0 - 0.00%
1994-02-08 0 1.550 - - 1.590 1.590 10,000 15,900 1.5900 1.550 - - 1.590 1.590 10,000 1.5900 0.00%
1994-02-07 0 1.550 - 1.590 1.550 1.550 20,000 31,000 1.5500 1.550 - 1.590 1.550 1.550 20,000 1.5500 0.00%
1994-02-04 0 1.550 1.500 1.590 1.550 1.550 20,000 31,000 1.5500 1.550 1.500 1.590 1.550 1.550 20,000 1.5500 1.97%
1994-02-03 0 1.520 - - - - 0 0 - 1.520 - - - - 0 - 0.00%
1994-02-02 0 1.520 - 1.560 - - 0 0 - 1.520 - 1.560 - - 0 - 0.00%
1994-02-01 0 1.520 - 1.560 - - 0 0 - 1.520 - 1.560 - - 0 - 0.00%
1994-01-31 0 1.520 1.520 1.560 1.500 1.520 60,000 90,200 1.5033 1.520 1.520 1.560 1.500 1.520 60,000 1.5033 1.33%
1994-01-28 0 1.500 1.500 1.540 1.450 1.450 25,400 36,020 1.4181 1.500 1.500 1.540 1.450 1.450 25,400 1.4181 0.67%
1994-01-27 0 1.490 1.490 1.520 1.440 1.490 130,400 191,540 1.4689 1.490 1.490 1.520 1.440 1.490 130,400 1.4689 7.97%
1994-01-26 0 1.380 1.340 - 1.330 1.380 70,000 95,000 1.3571 1.380 1.340 - 1.330 1.380 70,000 1.3571 0.00%
1994-01-25 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - -6.76%
1994-01-24 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
1994-01-21 0 1.480 - 1.500 - - 0 0 - 1.480 - 1.500 - - 0 - 0.00%
1994-01-20 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - -1.33%
1994-01-19 0 1.500 - - 1.500 1.500 20,000 30,000 1.5000 1.500 - - 1.500 1.500 20,000 1.5000 1.35%
1994-01-18 0 1.480 1.480 - - - 300,000 444,000 1.4800 1.480 1.480 - - - 300,000 1.4800 0.00%
1994-01-17 0 1.480 - - - - 200 260 1.3000 1.480 - - - - 200 1.3000 0.00%
1994-01-14 0 1.480 1.440 - 1.480 1.500 80,000 119,200 1.4900 1.480 1.440 - 1.480 1.500 80,000 1.4900 -1.33%
1994-01-13 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
1994-01-12 0 1.500 - 1.500 - - 5,600 7,840 1.4000 1.500 - 1.500 - - 5,600 1.4000 -3.23%
1994-01-11 0 1.550 - 1.590 1.550 1.550 100,000 155,000 1.5500 1.550 - 1.590 1.550 1.550 100,000 1.5500 0.00%
1994-01-10 0 1.550 1.490 1.550 1.550 1.550 10,000 15,500 1.5500 1.550 1.490 1.550 1.550 1.550 10,000 1.5500 4.73%
1994-01-07 0 1.480 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
1994-01-06 0 1.480 1.470 - 1.470 1.470 10,000 14,700 1.4700 1.480 1.470 - 1.470 1.470 10,000 1.4700 0.00%
1994-01-05 0 1.480 1.480 1.520 1.480 1.520 50,000 75,600 1.5120 1.480 1.480 1.520 1.480 1.520 50,000 1.5120 -3.90%
1994-01-04 0 1.540 1.540 1.580 1.540 1.580 40,000 62,800 1.5700 1.540 1.540 1.580 1.540 1.580 40,000 1.5700 -4.94%
1994-01-03 0 1.620 1.600 1.620 1.620 1.620 60,000 97,200 1.6200 1.620 1.600 1.620 1.620 1.620 60,000 1.6200

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top