LIPPO CHINA RESOURCES LIMITED: Wrnt due 1995-09-29

Exchange Code Listed Last trade Delisted
HK Main 00297  1992-11-11  1995-09-26  1995-09-30
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
1995-09-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-09-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-09-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-09-26 0 0.010 - 0.010 0.010 0.040 23,602,000 329,178 0.0139 0.010 - 0.010 0.010 0.040 23,602,000 0.0139 -75.61%
1995-09-25 0 0.041 0.038 0.041 0.031 0.079 20,248,000 891,694 0.0440 0.041 0.038 0.041 0.031 0.079 20,248,000 0.0440 -48.75%
1995-09-22 0 0.080 0.082 0.083 0.040 0.110 14,386,000 1,180,370 0.0820 0.080 0.082 0.083 0.040 0.110 14,386,000 0.0820 -11.11%
1995-09-21 0 0.090 0.062 0.090 0.054 0.175 9,225,600 710,238 0.0770 0.090 0.062 0.090 0.054 0.175 9,225,600 0.0770 -47.37%
1995-09-20 0 0.171 0.171 0.172 0.170 0.250 10,983,333 2,443,625 0.2225 0.171 0.171 0.172 0.170 0.250 10,983,333 0.2225 -29.92%
1995-09-19 0 0.244 0.240 0.250 0.240 0.305 17,199,224 4,762,269 0.2769 0.244 0.240 0.250 0.240 0.305 17,199,224 0.2769 -12.86%
1995-09-18 0 0.280 0.270 0.280 0.250 0.450 11,642,000 3,224,508 0.2770 0.280 0.270 0.280 0.250 0.450 11,642,000 0.2770 -35.63%
1995-09-15 0 0.435 0.425 0.435 0.380 0.510 19,416,295 8,584,739 0.4421 0.435 0.425 0.435 0.380 0.510 19,416,295 0.4421 -3.33%
1995-09-14 0 0.450 0.450 0.460 0.450 0.600 11,682,614 6,131,286 0.5248 0.450 0.450 0.460 0.450 0.600 11,682,614 0.5248 -15.09%
1995-09-13 0 0.530 0.520 0.540 0.500 0.610 8,348,038 4,522,649 0.5418 0.530 0.520 0.540 0.500 0.610 8,348,038 0.5418 -13.11%
1995-09-12 0 0.610 0.610 0.620 0.580 0.650 10,384,016 6,445,679 0.6207 0.610 0.610 0.620 0.580 0.650 10,384,016 0.6207 -7.58%
1995-09-11 0 0.660 0.660 0.670 0.630 0.740 12,302,800 8,268,412 0.6721 0.660 0.660 0.670 0.630 0.740 12,302,800 0.6721 -7.04%
1995-09-08 0 0.710 0.690 0.710 0.700 0.760 12,672,142 9,289,196 0.7330 0.710 0.690 0.710 0.700 0.760 12,672,142 0.7330 -5.33%
1995-09-07 0 0.750 0.750 0.760 0.690 0.780 28,094,600 20,604,322 0.7334 0.750 0.750 0.760 0.690 0.780 28,094,600 0.7334 8.70%
1995-09-06 0 0.690 0.690 0.700 0.630 0.750 33,344,980 23,477,048 0.7041 0.690 0.690 0.700 0.630 0.750 33,344,980 0.7041 1.47%
1995-09-05 0 0.680 0.670 0.680 0.680 0.770 54,168,942 39,492,770 0.7291 0.680 0.670 0.680 0.680 0.770 54,168,942 0.7291 4.62%
1995-09-04 0 0.650 0.640 0.650 0.345 0.660 76,884,275 42,589,451 0.5539 0.650 0.640 0.650 0.345 0.660 76,884,275 0.5539 96.97%
1995-09-01 0 0.330 0.325 0.330 0.310 0.340 3,611,600 1,187,792 0.3289 0.330 0.325 0.330 0.310 0.340 3,611,600 0.3289 6.45%
1995-08-31 0 0.310 0.310 0.330 0.310 0.325 2,409,600 767,856 0.3187 0.310 0.310 0.330 0.310 0.325 2,409,600 0.3187 -8.82%
1995-08-30 0 0.340 0.335 0.340 0.300 0.360 5,513,600 1,867,384 0.3387 0.340 0.335 0.340 0.300 0.360 5,513,600 0.3387 9.68%
1995-08-29 0 0.310 0.305 0.315 0.305 0.430 4,337,200 1,558,016 0.3592 0.310 0.305 0.315 0.305 0.430 4,337,200 0.3592 -31.11%
1995-08-25 0 0.450 0.450 0.455 0.450 0.480 3,542,400 1,630,536 0.4603 0.450 0.450 0.455 0.450 0.480 3,542,400 0.4603 -5.26%
1995-08-24 0 0.475 0.470 0.485 0.470 0.530 7,099,200 3,531,480 0.4974 0.475 0.470 0.485 0.470 0.530 7,099,200 0.4974 -12.04%
1995-08-23 0 0.540 0.520 0.540 0.530 0.600 23,173,348 13,189,851 0.5692 0.540 0.520 0.540 0.530 0.600 23,173,348 0.5692 -5.26%
1995-08-22 0 0.570 0.570 0.580 0.500 0.600 24,254,400 13,630,560 0.5620 0.570 0.570 0.580 0.500 0.600 24,254,400 0.5620 9.62%
1995-08-21 0 0.520 0.520 0.530 0.490 0.570 6,783,400 3,573,040 0.5267 0.520 0.520 0.530 0.490 0.570 6,783,400 0.5267 -5.45%
1995-08-18 0 0.550 0.540 0.550 0.520 0.610 29,147,389 17,007,013 0.5835 0.550 0.540 0.550 0.520 0.610 29,147,389 0.5835 3.77%
1995-08-17 0 0.530 0.510 0.540 0.495 0.560 10,880,436 5,865,467 0.5391 0.530 0.510 0.540 0.495 0.560 10,880,436 0.5391 1.92%
1995-08-16 0 0.520 0.510 0.520 0.520 0.560 6,504,000 3,512,400 0.5400 0.520 0.510 0.520 0.520 0.560 6,504,000 0.5400 1.96%
1995-08-15 0 0.510 0.510 0.520 0.510 0.620 12,129,600 6,795,360 0.5602 0.510 0.510 0.520 0.510 0.620 12,129,600 0.5602 -13.56%
1995-08-14 0 0.590 0.590 0.600 0.510 0.620 38,644,800 22,803,504 0.5901 0.590 0.590 0.600 0.510 0.620 38,644,800 0.5901 18.00%
1995-08-11 0 0.500 0.495 0.510 0.390 0.510 10,838,400 5,178,240 0.4778 0.500 0.495 0.510 0.390 0.510 10,838,400 0.4778 16.28%
1995-08-10 0 0.430 0.415 0.435 0.390 0.450 4,900,800 2,057,832 0.4199 0.430 0.415 0.435 0.390 0.450 4,900,800 0.4199 -4.44%
1995-08-09 0 0.450 0.445 0.450 0.420 0.465 3,694,400 1,634,992 0.4426 0.450 0.445 0.450 0.420 0.465 3,694,400 0.4426 4.65%
1995-08-08 0 0.430 0.430 0.435 0.425 0.470 3,780,368 1,661,982 0.4396 0.430 0.430 0.435 0.425 0.470 3,780,368 0.4396 -3.37%
1995-08-07 0 0.445 0.445 0.455 0.440 0.475 2,064,000 940,752 0.4558 0.445 0.445 0.455 0.440 0.475 2,064,000 0.4558 -7.29%
1995-08-04 0 0.480 0.475 0.485 0.480 0.495 2,448,000 1,187,664 0.4852 0.480 0.475 0.485 0.480 0.495 2,448,000 0.4852 1.05%
1995-08-03 0 0.475 0.475 0.485 0.475 0.510 3,692,000 1,833,424 0.4966 0.475 0.475 0.485 0.475 0.510 3,692,000 0.4966 -6.86%
1995-08-02 0 0.510 0.510 0.520 0.500 0.540 2,073,600 1,086,288 0.5239 0.510 0.510 0.520 0.500 0.540 2,073,600 0.5239 -5.56%
1995-08-01 0 0.540 0.530 0.540 0.530 0.570 3,870,895 2,127,190 0.5495 0.540 0.530 0.540 0.530 0.570 3,870,895 0.5495 -1.82%
1995-07-31 0 0.550 0.550 0.560 0.540 0.640 14,002,038 8,366,719 0.5975 0.550 0.550 0.560 0.540 0.640 14,002,038 0.5975 -3.51%
1995-07-28 0 0.570 0.570 0.580 0.480 0.590 27,299,447 15,084,087 0.5525 0.570 0.570 0.580 0.480 0.590 27,299,447 0.5525 23.91%
1995-07-27 0 0.460 0.460 0.465 0.460 0.480 2,507,200 1,174,720 0.4685 0.460 0.460 0.465 0.460 0.480 2,507,200 0.4685 -1.08%
1995-07-26 0 0.465 0.460 0.470 0.460 0.480 3,196,800 1,505,664 0.4710 0.465 0.460 0.470 0.460 0.480 3,196,800 0.4710 -1.06%
1995-07-25 0 0.470 0.465 0.475 0.460 0.500 5,572,800 2,680,080 0.4809 0.470 0.465 0.475 0.460 0.500 5,572,800 0.4809 2.17%
1995-07-24 0 0.460 0.450 0.460 0.460 0.500 3,019,200 1,467,072 0.4859 0.460 0.450 0.460 0.460 0.500 3,019,200 0.4859 -8.00%
1995-07-21 0 0.500 0.500 0.510 0.480 0.530 4,781,800 2,417,838 0.5056 0.500 0.500 0.510 0.480 0.530 4,781,800 0.5056 -5.66%
1995-07-20 0 0.530 0.520 0.530 0.490 0.530 3,974,400 2,022,312 0.5088 0.530 0.520 0.530 0.490 0.530 3,974,400 0.5088 0.00%
1995-07-19 0 0.530 0.520 0.530 0.520 0.560 2,755,200 1,494,336 0.5424 0.530 0.520 0.530 0.520 0.560 2,755,200 0.5424 -7.02%
1995-07-18 0 0.570 0.560 0.570 0.560 0.600 8,135,809 4,741,690 0.5828 0.570 0.560 0.570 0.560 0.600 8,135,809 0.5828 0.00%
1995-07-17 0 0.570 0.560 0.590 0.560 0.590 3,513,600 2,021,904 0.5755 0.570 0.560 0.590 0.560 0.590 3,513,600 0.5755 -1.72%
1995-07-14 0 0.580 0.580 0.590 0.580 0.620 4,728,000 2,845,776 0.6019 0.580 0.580 0.590 0.580 0.620 4,728,000 0.6019 -4.92%
1995-07-13 0 0.610 0.600 0.610 0.570 0.630 10,708,400 6,468,468 0.6041 0.610 0.600 0.610 0.570 0.630 10,708,400 0.6041 8.93%
1995-07-12 0 0.560 0.550 0.560 0.550 0.580 4,305,600 2,445,984 0.5681 0.560 0.550 0.560 0.550 0.580 4,305,600 0.5681 0.00%
1995-07-11 0 0.560 0.560 0.570 0.560 0.600 4,041,600 2,356,464 0.5831 0.560 0.560 0.570 0.560 0.600 4,041,600 0.5831 -1.75%
1995-07-10 0 0.570 0.570 0.590 0.570 0.610 5,145,600 3,053,376 0.5934 0.570 0.570 0.590 0.570 0.610 5,145,600 0.5934 -5.00%
1995-07-07 0 0.600 0.590 0.610 0.590 0.650 17,606,400 10,862,640 0.6170 0.600 0.590 0.610 0.590 0.650 17,606,400 0.6170 3.45%
1995-07-06 0 0.580 0.570 0.580 0.560 0.590 7,603,200 4,389,792 0.5774 0.580 0.570 0.580 0.560 0.590 7,603,200 0.5774 1.75%
1995-07-05 0 0.570 0.560 0.580 0.540 0.610 8,745,600 5,083,488 0.5813 0.570 0.560 0.580 0.540 0.610 8,745,600 0.5813 -5.00%
1995-07-04 0 0.600 0.590 0.610 0.580 0.620 9,232,000 5,601,632 0.6068 0.600 0.590 0.610 0.580 0.620 9,232,000 0.6068 0.00%
1995-07-03 0 0.600 0.580 0.600 0.570 0.650 15,508,000 9,720,160 0.6268 0.600 0.580 0.600 0.570 0.650 15,508,000 0.6268 -3.23%
1995-06-30 0 0.620 0.610 0.630 0.620 0.690 30,052,990 19,908,346 0.6624 0.620 0.610 0.630 0.620 0.690 30,052,990 0.6624 -8.82%
1995-06-29 0 0.680 0.670 0.680 0.590 0.690 36,216,645 22,760,627 0.6285 0.680 0.670 0.680 0.590 0.690 36,216,645 0.6285 17.24%
1995-06-28 0 0.580 0.570 0.580 0.530 0.580 5,284,800 2,930,544 0.5545 0.580 0.570 0.580 0.530 0.580 5,284,800 0.5545 5.45%
1995-06-27 0 0.550 0.540 0.550 0.520 0.590 8,563,200 4,834,848 0.5646 0.550 0.540 0.550 0.520 0.590 8,563,200 0.5646 7.84%
1995-06-26 0 0.510 0.510 0.520 0.490 0.520 2,942,400 1,505,568 0.5117 0.510 0.510 0.520 0.490 0.520 2,942,400 0.5117 -3.77%
1995-06-23 0 0.530 0.530 0.540 0.520 0.600 10,929,600 6,253,344 0.5721 0.530 0.530 0.540 0.520 0.600 10,929,600 0.5721 -7.02%
1995-06-22 0 0.570 0.560 0.570 0.475 0.590 18,676,800 10,347,888 0.5541 0.570 0.560 0.570 0.475 0.590 18,676,800 0.5541 14.00%
1995-06-21 0 0.500 0.500 0.510 0.495 0.520 8,496,800 4,318,232 0.5082 0.500 0.500 0.510 0.495 0.520 8,496,800 0.5082 -1.96%
1995-06-20 0 0.510 0.500 0.520 0.490 0.560 7,956,800 4,039,928 0.5077 0.510 0.500 0.520 0.490 0.560 7,956,800 0.5077 -8.93%
1995-06-16 0 0.560 0.560 0.570 0.560 0.620 7,492,000 4,408,288 0.5884 0.560 0.560 0.570 0.560 0.620 7,492,000 0.5884 -3.45%
1995-06-15 0 0.580 0.570 0.590 0.560 0.640 17,507,459 10,440,759 0.5964 0.580 0.570 0.590 0.560 0.640 17,507,459 0.5964 -9.38%
1995-06-14 0 0.640 0.630 0.640 0.620 0.710 33,307,200 22,181,040 0.6660 0.640 0.630 0.640 0.620 0.710 33,307,200 0.6660 3.23%
1995-06-13 0 0.620 0.610 0.630 0.560 0.740 79,228,400 53,687,072 0.6776 0.620 0.610 0.630 0.560 0.740 79,228,400 0.6776 12.73%
1995-06-12 0 0.550 0.550 0.560 0.510 0.580 9,294,400 5,034,784 0.5417 0.550 0.550 0.560 0.510 0.580 9,294,400 0.5417 -3.51%
1995-06-09 0 0.570 0.560 0.570 0.495 0.650 25,826,400 14,505,912 0.5617 0.570 0.560 0.570 0.495 0.650 25,826,400 0.5617 -10.94%
1995-06-08 0 0.640 0.640 0.650 0.610 0.720 33,720,032 22,758,588 0.6749 0.640 0.640 0.650 0.610 0.720 33,720,032 0.6749 0.00%
1995-06-07 0 0.640 0.630 0.640 0.570 0.830 144,391,656 100,314,518 0.6947 0.640 0.630 0.640 0.570 0.830 144,391,656 0.6947 12.28%
1995-06-06 0 0.570 0.560 0.570 0.395 0.570 115,987,200 56,515,056 0.4873 0.570 0.560 0.570 0.395 0.570 115,987,200 0.4873 44.30%
1995-06-05 0 0.395 0.390 0.395 0.295 0.395 22,219,200 7,882,728 0.3548 0.395 0.390 0.395 0.295 0.395 22,219,200 0.3548 33.90%
1995-06-01 0 0.295 0.300 0.310 0.290 0.325 6,014,400 1,873,200 0.3115 0.295 0.300 0.310 0.290 0.325 6,014,400 0.3115 -7.81%
1995-05-31 0 0.320 0.320 0.325 0.310 0.360 16,094,400 5,505,360 0.3421 0.320 0.320 0.325 0.310 0.360 16,094,400 0.3421 -3.03%
1995-05-30 0 0.330 0.330 0.335 0.280 0.335 16,483,200 5,264,472 0.3194 0.330 0.330 0.335 0.280 0.335 16,483,200 0.3194 15.79%
1995-05-29 0 0.285 0.280 0.285 0.270 0.285 1,852,800 521,784 0.2816 0.285 0.280 0.285 0.270 0.285 1,852,800 0.2816 1.79%
1995-05-26 0 0.280 0.280 0.285 0.270 0.280 2,222,400 609,216 0.2741 0.280 0.280 0.285 0.270 0.280 2,222,400 0.2741 1.82%
1995-05-25 0 0.275 0.270 0.275 0.260 0.285 4,752,000 1,309,512 0.2756 0.275 0.270 0.275 0.260 0.285 4,752,000 0.2756 -3.51%
1995-05-24 0 0.285 0.280 0.285 0.280 0.310 3,552,000 1,041,888 0.2933 0.285 0.280 0.285 0.280 0.310 3,552,000 0.2933 -5.00%
1995-05-23 0 0.300 0.295 0.300 0.295 0.320 4,617,600 1,419,048 0.3073 0.300 0.295 0.300 0.295 0.320 4,617,600 0.3073 3.45%
1995-05-22 0 0.290 0.285 0.295 0.270 0.315 2,227,200 644,256 0.2893 0.290 0.285 0.295 0.270 0.315 2,227,200 0.2893 -4.92%
1995-05-19 0 0.305 0.300 0.315 0.280 0.310 3,360,000 999,480 0.2975 0.305 0.300 0.315 0.280 0.310 3,360,000 0.2975 -3.17%
1995-05-18 0 0.315 0.310 0.315 0.300 0.325 2,414,400 753,576 0.3121 0.315 0.310 0.315 0.300 0.325 2,414,400 0.3121 -3.08%
1995-05-17 0 0.325 0.325 0.330 0.300 0.330 6,192,000 1,959,288 0.3164 0.325 0.325 0.330 0.300 0.330 6,192,000 0.3164 3.17%
1995-05-16 0 0.315 0.315 0.320 0.305 0.370 14,865,600 5,004,648 0.3367 0.315 0.315 0.320 0.305 0.370 14,865,600 0.3367 -11.27%
1995-05-15 0 0.355 0.350 0.355 0.305 0.400 24,436,000 8,901,384 0.3643 0.355 0.350 0.355 0.305 0.400 24,436,000 0.3643 18.33%
1995-05-12 0 0.300 0.300 0.305 0.260 0.320 60,576,000 17,218,848 0.2843 0.300 0.300 0.305 0.260 0.320 60,576,000 0.2843 15.38%
1995-05-11 0 0.260 0.249 0.260 0.249 0.285 12,784,800 3,357,816 0.2626 0.260 0.249 0.260 0.249 0.285 12,784,800 0.2626 4.00%
1995-05-10 0 0.250 0.248 0.260 0.250 0.280 878,400 237,936 0.2709 0.250 0.248 0.260 0.250 0.280 878,400 0.2709 -5.66%
1995-05-09 0 0.265 0.248 0.265 0.248 0.265 249,600 62,165 0.2491 0.265 0.248 0.265 0.248 0.265 249,600 0.2491 7.72%
1995-05-08 0 0.246 0.240 0.250 0.240 0.250 251,600 61,764 0.2455 0.246 0.240 0.250 0.240 0.250 251,600 0.2455 0.00%
1995-05-05 0 0.246 0.246 0.255 0.230 0.248 715,200 173,290 0.2423 0.246 0.246 0.255 0.230 0.248 715,200 0.2423 0.00%
1995-05-04 0 0.246 0.246 0.255 0.242 0.270 480,000 120,384 0.2508 0.246 0.246 0.255 0.242 0.270 480,000 0.2508 -13.68%
1995-05-03 0 0.285 0.280 0.295 0.270 0.300 1,132,800 316,032 0.2790 0.285 0.280 0.295 0.270 0.300 1,132,800 0.2790 -1.72%
1995-05-02 0 0.290 0.280 0.290 0.270 0.300 907,200 259,128 0.2856 0.290 0.280 0.290 0.270 0.300 907,200 0.2856 -19.44%
1995-05-01 0 0.360 - 0.365 - - 0 0 - 0.360 - 0.365 - - 0 - 0.00%
1995-04-28 0 0.360 0.350 0.365 0.335 0.360 1,070,400 368,376 0.3441 0.360 0.350 0.365 0.335 0.360 1,070,400 0.3441 -2.70%
1995-04-27 0 0.370 0.370 0.395 0.355 0.460 1,305,737 557,537 0.4270 0.370 0.370 0.395 0.355 0.460 1,305,737 0.4270 -9.76%
1995-04-26 0 0.410 0.390 0.410 0.380 0.420 1,483,200 592,320 0.3994 0.410 0.390 0.410 0.380 0.420 1,483,200 0.3994 -6.82%
1995-04-25 0 0.440 0.430 0.455 0.440 0.490 1,161,600 544,392 0.4687 0.440 0.430 0.455 0.440 0.490 1,161,600 0.4687 -10.20%
1995-04-24 0 0.490 0.490 0.500 0.450 0.490 542,400 262,320 0.4836 0.490 0.490 0.500 0.450 0.490 542,400 0.4836 0.00%
1995-04-21 0 0.490 0.480 0.500 0.480 0.500 417,600 203,208 0.4866 0.490 0.480 0.500 0.480 0.500 417,600 0.4866 -3.92%
1995-04-20 0 0.510 0.500 0.530 0.510 0.520 692,394 359,481 0.5192 0.510 0.500 0.530 0.510 0.520 692,394 0.5192 -5.56%
1995-04-19 0 0.540 0.530 0.540 0.520 0.580 772,800 422,880 0.5472 0.540 0.530 0.540 0.520 0.580 772,800 0.5472 -6.90%
1995-04-18 0 0.580 0.570 0.580 0.570 0.640 2,404,800 1,494,864 0.6216 0.580 0.570 0.580 0.570 0.640 2,404,800 0.6216 -6.45%
1995-04-13 0 0.620 0.610 0.620 0.560 0.620 4,766,400 2,821,440 0.5919 0.620 0.610 0.620 0.560 0.620 4,766,400 0.5919 10.71%
1995-04-12 0 0.560 0.550 0.570 0.530 0.570 763,200 420,384 0.5508 0.560 0.550 0.570 0.530 0.570 763,200 0.5508 1.82%
1995-04-11 0 0.550 0.550 0.570 0.540 0.600 7,118,400 4,043,040 0.5680 0.550 0.550 0.570 0.540 0.600 7,118,400 0.5680 3.77%
1995-04-10 0 0.530 0.520 0.550 0.490 0.530 1,518,895 772,534 0.5086 0.530 0.520 0.550 0.490 0.530 1,518,895 0.5086 3.92%
1995-04-07 0 0.510 0.500 0.510 0.440 0.530 1,497,600 732,408 0.4891 0.510 0.500 0.510 0.440 0.530 1,497,600 0.4891 13.33%
1995-04-06 0 0.450 0.430 0.460 0.450 0.460 687,476 310,035 0.4510 0.450 0.430 0.460 0.450 0.460 687,476 0.4510 -6.25%
1995-04-04 0 0.480 0.460 0.480 0.460 0.490 460,800 218,784 0.4748 0.480 0.460 0.480 0.460 0.490 460,800 0.4748 2.13%
1995-04-03 0 0.470 0.460 0.485 0.450 0.480 672,000 312,960 0.4657 0.470 0.460 0.485 0.450 0.480 672,000 0.4657 -1.05%
1995-03-31 0 0.475 - 0.485 0.475 0.500 465,600 230,544 0.4952 0.475 - 0.485 0.475 0.500 465,600 0.4952 -10.38%
1995-03-30 0 0.530 0.510 0.540 0.500 0.530 196,800 102,480 0.5207 0.530 0.510 0.540 0.500 0.530 196,800 0.5207 0.00%
1995-03-29 0 0.530 0.510 0.530 0.530 0.530 158,400 83,952 0.5300 0.530 0.510 0.530 0.530 0.530 158,400 0.5300 0.00%
1995-03-28 0 0.530 0.520 0.540 0.500 0.540 504,000 257,424 0.5108 0.530 0.520 0.540 0.500 0.540 504,000 0.5108 6.00%
1995-03-27 0 0.500 0.500 0.530 0.480 0.490 139,600 67,928 0.4866 0.500 0.500 0.530 0.480 0.490 139,600 0.4866 -3.85%
1995-03-24 0 0.520 0.500 0.520 0.500 0.520 211,200 105,984 0.5018 0.520 0.500 0.520 0.500 0.520 211,200 0.5018 -7.14%
1995-03-23 0 0.560 0.560 0.570 0.530 0.540 139,200 74,976 0.5386 0.560 0.560 0.570 0.530 0.540 139,200 0.5386 0.00%
1995-03-22 0 0.560 0.560 0.580 0.560 0.560 56,800 31,288 0.5508 0.560 0.560 0.580 0.560 0.560 56,800 0.5508 0.00%
1995-03-21 0 0.560 0.550 0.580 0.550 0.560 182,400 101,904 0.5587 0.560 0.550 0.580 0.550 0.560 182,400 0.5587 0.00%
1995-03-20 0 0.560 0.580 0.600 0.560 0.560 230,400 130,944 0.5683 0.560 0.580 0.600 0.560 0.560 230,400 0.5683 -6.67%
1995-03-17 0 0.600 0.590 0.600 0.560 0.600 439,000 250,420 0.5704 0.600 0.590 0.600 0.560 0.600 439,000 0.5704 5.26%
1995-03-16 0 0.570 0.560 0.600 0.570 0.570 336,000 193,680 0.5764 0.570 0.560 0.600 0.570 0.570 336,000 0.5764 -3.39%
1995-03-15 0 0.590 0.590 0.610 0.590 0.610 81,600 49,296 0.6041 0.590 0.590 0.610 0.590 0.610 81,600 0.6041 5.36%
1995-03-14 0 0.560 0.560 0.600 0.560 0.570 67,200 38,112 0.5671 0.560 0.560 0.600 0.560 0.570 67,200 0.5671 -3.45%
1995-03-13 0 0.580 0.560 0.590 0.560 0.580 345,600 198,000 0.5729 0.580 0.560 0.590 0.560 0.580 345,600 0.5729 0.00%
1995-03-10 0 0.580 0.580 0.620 0.580 0.690 1,276,800 825,168 0.6463 0.580 0.580 0.620 0.580 0.690 1,276,800 0.6463 -1.69%
1995-03-09 0 0.590 0.560 0.590 0.550 0.590 422,400 243,360 0.5761 0.590 0.560 0.590 0.550 0.590 422,400 0.5761 -1.67%
1995-03-08 0 0.600 0.590 0.600 0.590 0.610 806,400 488,448 0.6057 0.600 0.590 0.600 0.590 0.610 806,400 0.6057 -7.69%
1995-03-07 0 0.650 0.620 0.650 0.630 0.670 306,400 200,872 0.6556 0.650 0.620 0.650 0.630 0.670 306,400 0.6556 -2.99%
1995-03-06 0 0.670 0.660 0.680 0.660 0.680 134,400 90,816 0.6757 0.670 0.660 0.680 0.660 0.680 134,400 0.6757 -4.29%
1995-03-03 0 0.700 0.680 0.720 0.680 0.710 792,000 552,240 0.6973 0.700 0.680 0.720 0.680 0.710 792,000 0.6973 -1.41%
1995-03-02 0 0.710 0.700 0.720 0.690 0.780 3,340,800 2,434,896 0.7288 0.710 0.700 0.720 0.690 0.780 3,340,800 0.7288 1.43%
1995-03-01 0 0.700 0.700 0.720 0.700 0.730 1,324,800 944,208 0.7127 0.700 0.700 0.720 0.700 0.730 1,324,800 0.7127 -7.89%
1995-02-28 0 0.760 0.750 0.770 0.730 0.760 806,400 602,448 0.7471 0.760 0.750 0.770 0.730 0.760 806,400 0.7471 4.11%
1995-02-27 0 0.730 0.700 0.740 0.700 0.730 144,000 102,720 0.7133 0.730 0.700 0.740 0.700 0.730 144,000 0.7133 -1.35%
1995-02-24 0 0.740 0.740 0.760 0.720 0.770 1,219,200 906,432 0.7435 0.740 0.740 0.760 0.720 0.770 1,219,200 0.7435 0.00%
1995-02-23 0 0.740 0.720 0.750 0.710 0.770 708,000 522,720 0.7383 0.740 0.720 0.750 0.710 0.770 708,000 0.7383 1.37%
1995-02-22 0 0.730 0.720 0.750 0.730 0.810 638,400 492,720 0.7718 0.730 0.720 0.750 0.730 0.810 638,400 0.7718 -7.59%
1995-02-21 0 0.790 0.790 0.810 0.790 0.820 1,440,000 1,148,784 0.7978 0.790 0.790 0.810 0.790 0.820 1,440,000 0.7978 2.60%
1995-02-20 0 0.770 0.750 0.780 0.730 0.800 1,550,400 1,172,064 0.7560 0.770 0.750 0.780 0.730 0.800 1,550,400 0.7560 -7.23%
1995-02-17 0 0.830 0.810 0.840 0.800 0.840 1,516,800 1,244,592 0.8205 0.830 0.810 0.840 0.800 0.840 1,516,800 0.8205 3.75%
1995-02-16 0 0.800 0.760 0.830 0.800 0.950 3,038,400 2,755,008 0.9067 0.800 0.760 0.830 0.800 0.950 3,038,400 0.9067 -13.04%
1995-02-15 0 0.920 0.910 0.940 0.860 0.990 7,627,900 7,127,306 0.9344 0.920 0.910 0.940 0.860 0.990 7,627,900 0.9344 12.20%
1995-02-14 0 0.820 0.820 0.860 0.790 0.820 15,100 12,154 0.8049 0.820 0.820 0.860 0.790 0.820 15,100 0.8049 -6.82%
1995-02-13 0 0.880 0.830 0.880 0.820 0.880 748,800 635,952 0.8493 0.880 0.830 0.880 0.820 0.880 748,800 0.8493 2.33%
1995-02-10 0 0.860 0.840 0.870 0.840 0.980 1,868,400 1,690,776 0.9049 0.860 0.840 0.870 0.840 0.980 1,868,400 0.9049 -5.49%
1995-02-09 0 0.910 0.910 0.930 0.780 0.920 4,003,200 3,524,544 0.8804 0.910 0.910 0.930 0.780 0.920 4,003,200 0.8804 16.67%
1995-02-08 0 0.780 0.750 0.780 0.740 0.780 100,000 75,168 0.7517 0.780 0.750 0.780 0.740 0.780 100,000 0.7517 0.00%
1995-02-07 0 0.780 0.750 0.780 0.750 0.820 528,000 416,256 0.7884 0.780 0.750 0.780 0.750 0.820 528,000 0.7884 -3.70%
1995-02-06 0 0.810 0.800 0.810 0.750 0.830 1,740,800 1,368,112 0.7859 0.810 0.800 0.810 0.750 0.830 1,740,800 0.7859 9.46%
1995-02-03 0 0.740 0.650 0.770 0.700 0.750 139,200 100,368 0.7210 0.740 0.650 0.770 0.700 0.750 139,200 0.7210 0.00%
1995-01-30 0 0.740 0.740 0.770 0.680 0.740 148,800 104,448 0.7019 0.740 0.740 0.770 0.680 0.740 148,800 0.7019 1.37%
1995-01-27 0 0.730 0.700 0.730 0.600 0.760 993,600 700,320 0.7048 0.730 0.700 0.730 0.600 0.760 993,600 0.7048 23.73%
1995-01-26 0 0.590 0.570 0.590 0.550 0.590 422,400 238,752 0.5652 0.590 0.570 0.590 0.550 0.590 422,400 0.5652 5.36%
1995-01-25 0 0.560 0.540 0.570 0.540 0.620 345,600 197,088 0.5703 0.560 0.540 0.570 0.540 0.620 345,600 0.5703 0.00%
1995-01-24 0 0.560 0.510 0.560 0.500 0.580 902,400 472,128 0.5232 0.560 0.510 0.560 0.500 0.580 902,400 0.5232 -6.67%
1995-01-23 0 0.600 - 0.600 0.600 0.600 48,000 28,800 0.6000 0.600 - 0.600 0.600 0.600 48,000 0.6000 -3.23%
1995-01-20 0 0.620 0.620 0.640 0.600 0.640 647,200 403,376 0.6233 0.620 0.620 0.640 0.600 0.640 647,200 0.6233 0.00%
1995-01-19 0 0.620 0.620 0.650 0.620 0.640 268,800 170,592 0.6346 0.620 0.620 0.650 0.620 0.640 268,800 0.6346 -4.62%
1995-01-18 0 0.650 0.650 0.700 0.650 0.700 177,600 120,960 0.6811 0.650 0.650 0.700 0.650 0.700 177,600 0.6811 -8.45%
1995-01-17 0 0.710 0.700 0.730 0.710 0.790 1,324,800 987,552 0.7454 0.710 0.700 0.730 0.710 0.790 1,324,800 0.7454 -6.58%
1995-01-16 0 0.760 0.730 0.760 0.700 0.770 729,600 538,080 0.7375 0.760 0.730 0.760 0.700 0.770 729,600 0.7375 13.43%
1995-01-13 0 0.670 0.650 0.750 0.650 0.790 624,000 447,696 0.7175 0.670 0.650 0.750 0.650 0.790 624,000 0.7175 -14.10%
1995-01-12 0 0.780 0.780 0.800 0.750 0.800 1,094,400 855,360 0.7816 0.780 0.780 0.800 0.750 0.800 1,094,400 0.7816 -3.70%
1995-01-11 0 0.810 0.740 0.810 0.780 0.880 1,665,600 1,417,728 0.8512 0.810 0.740 0.810 0.780 0.880 1,665,600 0.8512 1.25%
1995-01-10 0 0.800 0.800 0.810 0.800 0.850 1,224,000 1,006,848 0.8226 0.800 0.800 0.810 0.800 0.850 1,224,000 0.8226 -8.05%
1995-01-09 0 0.870 0.820 0.840 0.830 0.950 2,438,400 2,216,496 0.9090 0.870 0.820 0.840 0.830 0.950 2,438,400 0.9090 -6.45%
1995-01-06 0 0.930 0.930 0.940 0.920 0.980 20,539,200 19,330,272 0.9411 0.930 0.930 0.940 0.920 0.980 20,539,200 0.9411 -4.12%
1995-01-05 0 0.970 0.950 0.970 0.930 1.000 31,334,400 30,228,432 0.9647 0.970 0.950 0.970 0.930 1.000 31,334,400 0.9647 -1.02%
1995-01-04 0 0.980 0.980 0.990 0.930 1.060 28,276,800 27,582,288 0.9754 0.980 0.980 0.990 0.930 1.060 28,276,800 0.9754 6.52%
1995-01-03 0 0.920 0.920 0.960 0.900 1.060 592,800 584,424 0.9859 0.920 0.920 0.960 0.900 1.060 592,800 0.9859 -14.81%
1994-12-30 0 1.080 1.080 1.110 1.080 1.110 292,800 323,376 1.1044 1.080 1.080 1.110 1.080 1.110 292,800 1.1044 -2.70%
1994-12-29 0 1.110 1.110 1.120 1.080 1.160 916,800 1,022,208 1.1150 1.110 1.110 1.120 1.080 1.160 916,800 1.1150 -1.77%
1994-12-28 0 1.130 1.080 1.140 1.100 1.160 348,302 391,664 1.1245 1.130 1.080 1.140 1.100 1.160 348,302 1.1245 -1.74%
1994-12-23 0 1.150 1.150 1.190 1.140 1.200 158,400 185,760 1.1727 1.150 1.150 1.190 1.140 1.200 158,400 1.1727 -5.74%
1994-12-22 0 1.220 1.180 1.230 1.180 1.270 844,800 1,052,112 1.2454 1.220 1.180 1.230 1.180 1.270 844,800 1.2454 -6.15%
1994-12-21 0 1.300 1.290 1.340 1.260 1.360 1,166,400 1,513,104 1.2972 1.300 1.290 1.340 1.260 1.360 1,166,400 1.2972 -2.26%
1994-12-20 0 1.330 1.330 1.350 1.210 1.340 707,427 917,984 1.2976 1.330 1.330 1.350 1.210 1.340 707,427 1.2976 3.91%
1994-12-19 0 1.280 1.270 1.290 1.270 1.470 2,371,200 3,308,112 1.3951 1.280 1.270 1.290 1.270 1.470 2,371,200 1.3951 -10.49%
1994-12-16 0 1.430 1.430 1.440 1.230 1.560 7,108,800 10,296,528 1.4484 1.430 1.430 1.440 1.230 1.560 7,108,800 1.4484 18.18%
1994-12-15 0 1.210 1.220 1.230 1.140 1.250 1,680,000 2,045,088 1.2173 1.210 1.220 1.230 1.140 1.250 1,680,000 1.2173 14.15%
1994-12-14 0 1.060 1.090 1.100 1.040 1.080 312,800 333,072 1.0648 1.060 1.090 1.100 1.040 1.080 312,800 1.0648 -3.64%
1994-12-13 0 1.100 1.060 1.140 1.030 1.120 183,691 199,690 1.0871 1.100 1.060 1.140 1.030 1.120 183,691 1.0871 0.92%
1994-12-12 0 1.090 1.070 1.100 1.030 1.160 657,628 708,654 1.0776 1.090 1.070 1.100 1.030 1.160 657,628 1.0776 -6.84%
1994-12-09 0 1.170 1.150 1.190 1.060 1.330 768,000 937,008 1.2201 1.170 1.150 1.190 1.060 1.330 768,000 1.2201 -10.00%
1994-12-08 0 1.300 1.290 1.350 1.270 1.380 787,200 1,034,688 1.3144 1.300 1.290 1.350 1.270 1.380 787,200 1.3144 -7.80%
1994-12-07 0 1.410 1.410 1.420 1.410 1.510 1,684,800 2,461,008 1.4607 1.410 1.410 1.420 1.410 1.510 1,684,800 1.4607 -2.76%
1994-12-06 0 1.450 1.420 1.550 1.450 1.560 1,524,600 2,283,288 1.4976 1.450 1.420 1.550 1.450 1.560 1,524,600 1.4976 -7.05%
1994-12-05 0 1.560 1.550 1.580 1.550 1.660 1,651,200 2,660,736 1.6114 1.560 1.550 1.580 1.550 1.660 1,651,200 1.6114 -0.64%
1994-12-02 0 1.570 1.550 1.590 1.470 1.590 1,291,600 1,965,968 1.5221 1.570 1.550 1.590 1.470 1.590 1,291,600 1.5221 -2.48%
1994-12-01 0 1.610 1.610 1.620 1.550 1.730 2,150,400 3,534,480 1.6436 1.610 1.610 1.620 1.550 1.730 2,150,400 1.6436 3.87%
1994-11-30 0 1.550 1.550 1.560 1.490 1.590 2,529,600 3,894,192 1.5394 1.550 1.550 1.560 1.490 1.590 2,529,600 1.5394 -3.13%
1994-11-29 0 1.600 1.600 1.610 1.250 1.650 9,182,400 14,197,248 1.5461 1.600 1.600 1.610 1.250 1.650 9,182,400 1.5461 17.65%
1994-11-28 0 1.360 1.320 1.360 1.360 1.600 1,891,200 2,803,296 1.4823 1.360 1.320 1.360 1.360 1.600 1,891,200 1.4823 -14.47%
1994-11-25 0 1.590 1.580 1.600 1.520 1.680 2,318,400 3,693,456 1.5931 1.590 1.580 1.600 1.520 1.680 2,318,400 1.5931 -7.56%
1994-11-24 0 1.720 1.700 1.750 1.680 1.950 2,160,000 3,983,088 1.8440 1.720 1.700 1.750 1.680 1.950 2,160,000 1.8440 -5.49%
1994-11-23 0 1.820 1.820 1.860 1.670 1.960 2,020,800 3,677,952 1.8200 1.820 1.820 1.860 1.670 1.960 2,020,800 1.8200 -12.29%
1994-11-22 0 2.075 2.025 2.050 1.990 2.300 2,656,800 5,703,504 2.1468 2.075 2.025 2.050 1.990 2.300 2,656,800 2.1468 -11.70%
1994-11-21 0 2.350 2.325 2.350 2.325 2.425 994,647 2,386,614 2.3995 2.350 2.325 2.350 2.325 2.425 994,647 2.3995 -4.08%
1994-11-18 0 2.450 2.425 2.475 2.425 2.575 3,369,904 8,417,269 2.4978 2.450 2.425 2.475 2.425 2.575 3,369,904 2.4978 -1.01%
1994-11-17 0 2.475 2.450 2.475 2.375 2.475 2,184,000 5,294,160 2.4241 2.475 2.450 2.475 2.375 2.475 2,184,000 2.4241 3.12%
1994-11-16 0 2.400 2.400 2.425 2.325 2.400 1,180,800 2,821,200 2.3892 2.400 2.400 2.425 2.325 2.400 1,180,800 2.3892 0.00%
1994-11-15 0 2.400 2.400 2.425 2.275 2.475 3,833,600 9,261,200 2.4158 2.400 2.400 2.425 2.275 2.475 3,833,600 2.4158 4.35%
1994-11-14 0 2.300 2.275 2.300 2.175 2.375 2,451,200 5,578,200 2.2757 2.300 2.275 2.300 2.175 2.375 2,451,200 2.2757 -5.15%
1994-11-11 0 2.425 2.400 2.425 2.350 2.525 2,132,800 5,244,840 2.4591 2.425 2.400 2.425 2.350 2.525 2,132,800 2.4591 -3.96%
1994-11-10 0 2.525 2.525 2.550 2.500 2.600 4,048,454 10,376,993 2.5632 2.525 2.525 2.550 2.500 2.600 4,048,454 2.5632 1.00%
1994-11-09 0 2.500 2.475 2.500 2.475 2.875 8,542,647 22,361,393 2.6176 2.500 2.475 2.500 2.475 2.875 8,542,647 2.6176 -9.91%
1994-11-08 0 2.775 2.750 2.775 2.725 2.875 8,253,738 23,154,357 2.8053 2.775 2.750 2.775 2.725 2.875 8,253,738 2.8053 0.00%
1994-11-07 0 2.775 2.725 2.775 2.700 2.875 11,198,400 31,284,480 2.7937 2.775 2.725 2.775 2.700 2.875 11,198,400 2.7937 3.74%
1994-11-04 0 2.675 2.650 2.700 2.400 2.750 21,151,200 55,360,960 2.6174 2.675 2.650 2.700 2.400 2.750 21,151,200 2.6174 13.83%
1994-11-03 0 2.350 2.325 2.375 2.325 2.475 4,684,800 11,314,320 2.4151 2.350 2.325 2.375 2.325 2.475 4,684,800 2.4151 -1.05%
1994-11-02 0 2.375 2.350 2.375 2.200 2.500 4,882,400 11,645,320 2.3852 2.375 2.350 2.375 2.200 2.500 4,882,400 2.3852 4.40%
1994-11-01 0 2.275 2.250 2.275 2.250 2.425 2,620,800 6,126,360 2.3376 2.275 2.250 2.275 2.250 2.425 2,620,800 2.3376 -9.00%
1994-10-31 0 2.500 2.475 2.500 2.450 2.675 3,705,600 9,386,400 2.5330 2.500 2.475 2.500 2.450 2.675 3,705,600 2.5330 -1.96%
1994-10-28 0 2.550 2.525 2.575 2.425 2.650 7,612,800 19,312,560 2.5369 2.550 2.525 2.575 2.425 2.650 7,612,800 2.5369 3.03%
1994-10-27 0 2.475 2.475 2.500 2.425 2.700 5,429,600 13,768,440 2.5358 2.475 2.475 2.500 2.425 2.700 5,429,600 2.5358 -7.48%
1994-10-26 0 2.675 2.675 2.700 2.625 2.725 7,750,400 20,727,000 2.6743 2.675 2.675 2.700 2.625 2.725 7,750,400 2.6743 0.94%
1994-10-25 0 2.650 2.625 2.675 2.600 2.800 4,578,400 12,425,200 2.7139 2.650 2.625 2.675 2.600 2.800 4,578,400 2.7139 -5.36%
1994-10-24 0 2.800 2.800 2.825 2.725 2.900 4,261,600 12,068,680 2.8320 2.800 2.800 2.825 2.725 2.900 4,261,600 2.8320 -1.75%
1994-10-21 0 2.850 2.825 2.850 2.675 2.975 13,962,518 40,029,205 2.8669 2.850 2.825 2.850 2.675 2.975 13,962,518 2.8669 5.56%
1994-10-20 0 2.700 2.675 2.725 2.525 2.925 25,201,012 69,674,005 2.7647 2.700 2.675 2.725 2.525 2.925 25,201,012 2.7647 9.09%
1994-10-19 0 2.475 2.450 2.475 2.100 2.475 19,008,200 44,557,020 2.3441 2.475 2.450 2.475 2.100 2.475 19,008,200 2.3441 19.28%
1994-10-18 0 2.075 2.050 2.100 1.790 2.125 13,427,200 26,693,368 1.9880 2.075 2.050 2.100 1.790 2.125 13,427,200 1.9880 17.90%
1994-10-17 0 1.760 1.740 1.780 1.680 1.800 2,029,600 3,540,720 1.7445 1.760 1.740 1.780 1.680 1.800 2,029,600 1.7445 2.33%
1994-10-14 0 1.720 1.720 1.730 1.710 1.820 2,816,000 4,949,920 1.7578 1.720 1.720 1.730 1.710 1.820 2,816,000 1.7578 -5.49%
1994-10-12 0 1.820 1.830 1.840 1.740 1.930 6,925,414 12,873,129 1.8588 1.820 1.830 1.840 1.740 1.930 6,925,414 1.8588 6.43%
1994-10-11 0 1.710 1.710 1.730 1.700 1.870 3,313,676 5,872,278 1.7721 1.710 1.710 1.730 1.700 1.870 3,313,676 1.7721 -7.07%
1994-10-10 0 1.840 1.830 1.850 1.800 1.890 4,939,313 9,077,525 1.8378 1.840 1.830 1.850 1.800 1.890 4,939,313 1.8378 3.95%
1994-10-07 0 1.770 1.760 1.780 1.600 1.790 3,151,691 5,437,601 1.7253 1.770 1.760 1.780 1.600 1.790 3,151,691 1.7253 5.99%
1994-10-06 0 1.670 1.670 1.690 1.650 1.810 3,497,728 6,060,544 1.7327 1.670 1.670 1.690 1.650 1.810 3,497,728 1.7327 -5.11%
1994-10-05 0 1.760 1.770 1.780 1.710 2.025 14,155,706 26,863,328 1.8977 1.760 1.770 1.780 1.710 2.025 14,155,706 1.8977 -2.76%
1994-10-04 0 1.810 1.810 1.820 1.520 1.840 12,384,228 20,959,625 1.6924 1.810 1.810 1.820 1.520 1.840 12,384,228 1.6924 16.03%
1994-10-03 0 1.560 1.540 1.560 1.340 1.620 7,544,880 11,401,871 1.5112 1.560 1.540 1.560 1.340 1.620 7,544,880 1.5112 20.00%
1994-09-30 0 1.300 1.265 1.300 1.140 1.310 3,767,800 4,716,332 1.2517 1.300 1.265 1.300 1.140 1.310 3,767,800 1.2517 11.11%
1994-09-29 0 1.170 1.140 1.175 1.030 1.220 4,404,655 4,981,835 1.1310 1.170 1.140 1.175 1.030 1.220 4,404,655 1.1310 21.87%
1994-09-28 0 0.960 0.950 0.980 0.860 1.000 3,824,800 3,586,220 0.9376 0.960 0.950 0.980 0.860 1.000 3,824,800 0.9376 14.29%
1994-09-27 0 0.840 0.820 0.840 0.730 0.845 937,752 755,764 0.8059 0.840 0.820 0.840 0.730 0.845 937,752 0.8059 20.00%
1994-09-26 0 0.700 0.660 0.740 0.680 0.740 672,000 480,768 0.7154 0.700 0.660 0.740 0.680 0.740 672,000 0.7154 -2.78%
1994-09-23 1 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-09-22 0 0.720 0.650 - 0.560 0.720 139,200 90,984 0.6536 0.720 0.650 - 0.560 0.720 139,200 0.6536 44.00%
1994-09-20 0 0.500 - - 0.500 0.520 100,000 50,760 0.5076 0.500 - - 0.500 0.520 100,000 0.5076 -3.85%
1994-09-19 0 0.520 - - - - 0 0 - 0.520 - - - - 0 - 0.00%
1994-09-16 0 0.520 0.500 - 0.500 0.540 105,600 54,144 0.5127 0.520 0.500 - 0.500 0.540 105,600 0.5127 12.07%
1994-09-15 0 0.464 - - 0.460 0.464 144,000 66,432 0.4613 0.464 - - 0.460 0.464 144,000 0.4613 0.87%
1994-09-14 0 0.460 - 0.464 0.460 0.460 111,200 51,104 0.4596 0.460 - 0.464 0.460 0.460 111,200 0.4596 2.22%
1994-09-13 0 0.450 0.440 - 0.420 0.450 192,000 83,520 0.4350 0.450 0.440 - 0.420 0.450 192,000 0.4350 9.76%
1994-09-12 0 0.410 - 0.420 - - 0 0 - 0.410 - 0.420 - - 0 - 0.00%
1994-09-09 0 0.410 - 0.410 0.410 0.410 1,257,600 515,616 0.4100 0.410 - 0.410 0.410 0.410 1,257,600 0.4100 0.99%
1994-09-08 0 0.406 0.400 - - - 2,000 600 0.3000 0.406 0.400 - - - 2,000 0.3000 0.00%
1994-09-07 0 0.406 - 0.410 0.406 0.406 48,000 19,488 0.4060 0.406 - 0.410 0.406 0.406 48,000 0.4060 -3.33%
1994-09-06 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1994-09-05 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1994-09-02 0 0.420 - 0.420 0.420 0.450 85,200 36,648 0.4301 0.420 - 0.420 0.420 0.450 85,200 0.4301 0.00%
1994-09-01 0 0.420 - - 0.420 0.420 14,400 6,048 0.4200 0.420 - - 0.420 0.420 14,400 0.4200 0.00%
1994-08-31 0 0.420 - 0.500 0.420 0.420 33,600 14,112 0.4200 0.420 - 0.500 0.420 0.420 33,600 0.4200 -16.00%
1994-08-30 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1994-08-26 0 0.500 - 0.500 - - 240,000 132,000 0.5500 0.500 - 0.500 - - 240,000 0.5500 0.00%
1994-08-25 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1994-08-24 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1994-08-23 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1994-08-22 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -1.96%
1994-08-19 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
1994-08-18 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
1994-08-17 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1994-08-16 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
1994-08-15 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
1994-08-12 0 0.510 - 0.520 - - 0 0 - 0.510 - 0.520 - - 0 - 0.00%
1994-08-11 0 0.510 - 0.510 0.510 0.510 9,600 4,896 0.5100 0.510 - 0.510 0.510 0.510 9,600 0.5100 -1.92%
1994-08-10 0 0.520 - 0.520 0.520 0.540 24,000 12,672 0.5280 0.520 - 0.520 0.520 0.540 24,000 0.5280 -7.14%
1994-08-09 0 0.560 - 0.580 - - 0 0 - 0.560 - 0.580 - - 0 - 0.00%
1994-08-08 0 0.560 - 0.600 - - 0 0 - 0.560 - 0.600 - - 0 - 0.00%
1994-08-05 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1994-08-04 0 0.560 - - 0.560 0.560 48,000 26,880 0.5600 0.560 - - 0.560 0.560 48,000 0.5600 0.00%
1994-08-03 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1994-08-02 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1994-08-01 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1994-07-29 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1994-07-28 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1994-07-27 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1994-07-26 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1994-07-25 0 0.560 - 0.580 - - 0 0 - 0.560 - 0.580 - - 0 - 0.00%
1994-07-22 0 0.560 0.560 - - - 0 0 - 0.560 0.560 - - - 0 - 3.70%
1994-07-21 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
1994-07-20 0 0.540 - 0.580 0.540 0.560 48,000 26,400 0.5500 0.540 - 0.580 0.540 0.560 48,000 0.5500 -6.90%
1994-07-19 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-07-18 0 0.580 - 0.580 0.580 0.580 48,000 27,840 0.5800 0.580 - 0.580 0.580 0.580 48,000 0.5800 0.00%
1994-07-15 0 0.580 - 0.620 0.580 0.590 96,000 56,160 0.5850 0.580 - 0.620 0.580 0.590 96,000 0.5850 0.00%
1994-07-14 0 0.580 0.580 0.600 0.580 0.600 96,000 56,640 0.5900 0.580 0.580 0.600 0.580 0.600 96,000 0.5900 0.00%
1994-07-13 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-07-12 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-07-11 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-07-08 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-07-07 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-07-06 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-07-05 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-07-04 0 0.580 0.580 - 0.570 0.570 24,000 13,680 0.5700 0.580 0.580 - 0.570 0.570 24,000 0.5700 -3.33%
1994-07-01 1 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-06-30 0 0.600 0.600 0.630 0.600 0.600 52,800 31,680 0.6000 0.600 0.600 0.630 0.600 0.600 52,800 0.6000 -1.64%
1994-06-29 0 0.610 - - 0.600 0.610 73,600 44,240 0.6011 0.610 - - 0.600 0.610 73,600 0.6011 0.00%
1994-06-28 0 0.610 - 0.640 0.610 0.610 48,000 29,280 0.6100 0.610 - 0.640 0.610 0.610 48,000 0.6100 -6.15%
1994-06-27 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1994-06-24 0 0.650 0.600 0.670 0.650 0.680 104,000 67,424 0.6483 0.650 0.600 0.670 0.650 0.680 104,000 0.6483 -4.41%
1994-06-23 0 0.680 0.660 0.720 0.670 0.680 144,000 97,440 0.6767 0.680 0.660 0.720 0.670 0.680 144,000 0.6767 -5.56%
1994-06-22 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - -1.37%
1994-06-21 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - -2.67%
1994-06-20 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1994-06-17 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1994-06-16 0 0.750 - 0.750 - - 120,000 90,000 0.7500 0.750 - 0.750 - - 120,000 0.7500 0.00%
1994-06-15 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1994-06-10 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1994-06-09 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1994-06-08 0 0.750 - 0.750 - - 476 286 0.6008 0.750 - 0.750 - - 476 0.6008 0.00%
1994-06-07 0 0.750 0.750 0.780 0.710 0.750 97,000 71,928 0.7415 0.750 0.750 0.780 0.710 0.750 97,000 0.7415 0.00%
1994-06-06 0 0.750 - 0.780 - - 120,000 91,200 0.7600 0.750 - 0.780 - - 120,000 0.7600 0.00%
1994-06-03 0 0.750 - 0.750 0.750 0.750 48,000 36,000 0.7500 0.750 - 0.750 0.750 0.750 48,000 0.7500 -5.06%
1994-06-02 0 0.790 - 0.810 - - 0 0 - 0.790 - 0.810 - - 0 - 0.00%
1994-06-01 0 0.790 - 0.810 - - 0 0 - 0.790 - 0.810 - - 0 - 0.00%
1994-05-31 0 0.790 0.750 0.800 0.780 0.790 96,000 75,360 0.7850 0.790 0.750 0.800 0.780 0.790 96,000 0.7850 3.95%
1994-05-30 0 0.760 0.750 0.790 0.780 0.780 48,000 36,240 0.7550 0.760 0.750 0.790 0.780 0.780 48,000 0.7550 0.00%
1994-05-27 0 0.760 - 0.800 - - 0 0 - 0.760 - 0.800 - - 0 - 0.00%
1994-05-26 0 0.760 0.760 0.820 0.740 0.780 171,000 128,160 0.7495 0.760 0.760 0.820 0.740 0.780 171,000 0.7495 -2.56%
1994-05-25 0 0.780 0.740 0.800 0.780 0.780 19,200 14,976 0.7800 0.780 0.740 0.800 0.780 0.780 19,200 0.7800 0.00%
1994-05-24 0 0.780 0.740 0.820 0.780 0.780 144,000 112,320 0.7800 0.780 0.740 0.820 0.780 0.780 144,000 0.7800 -4.88%
1994-05-23 0 0.820 0.760 0.830 0.760 0.820 240,000 185,280 0.7720 0.820 0.760 0.830 0.760 0.820 240,000 0.7720 5.13%
1994-05-20 0 0.780 0.720 0.820 0.740 0.800 345,600 261,504 0.7567 0.780 0.720 0.820 0.740 0.800 345,600 0.7567 0.00%
1994-05-19 0 0.780 - 0.800 - - 0 0 - 0.780 - 0.800 - - 0 - 0.00%
1994-05-18 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1994-05-17 0 0.780 - 0.780 0.760 0.780 48,000 36,960 0.7700 0.780 - 0.780 0.760 0.780 48,000 0.7700 4.00%
1994-05-16 0 0.750 0.720 0.760 - - 0 0 - 0.750 0.720 0.760 - - 0 - 0.00%
1994-05-13 0 0.750 0.660 0.780 0.700 0.750 187,200 133,344 0.7123 0.750 0.660 0.780 0.700 0.750 187,200 0.7123 13.64%
1994-05-12 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1994-05-11 0 0.660 0.660 - 0.620 0.620 28,800 17,856 0.6200 0.660 0.660 - 0.620 0.620 28,800 0.6200 0.00%
1994-05-10 0 0.660 0.660 0.700 0.660 0.700 57,600 39,168 0.6800 0.660 0.660 0.700 0.660 0.700 57,600 0.6800 -10.81%
1994-05-09 0 0.740 - 0.820 0.740 0.780 72,000 55,200 0.7667 0.740 - 0.820 0.740 0.780 72,000 0.7667 -10.84%
1994-05-06 0 0.830 - 0.840 - - 0 0 - 0.830 - 0.840 - - 0 - 0.00%
1994-05-05 0 0.830 - 0.870 - - 0 0 - 0.830 - 0.870 - - 0 - 0.00%
1994-05-04 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - -2.35%
1994-05-03 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -3.41%
1994-05-02 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
1994-04-29 0 0.880 0.860 0.880 0.700 0.880 86,400 70,944 0.8211 0.880 0.860 0.880 0.700 0.880 86,400 0.8211 0.00%
1994-04-28 0 0.880 - 0.880 - - 1,809 1,357 0.7501 0.880 - 0.880 - - 1,809 0.7501 0.00%
1994-04-27 0 0.880 - 0.920 - - 0 0 - 0.880 - 0.920 - - 0 - 0.00%
1994-04-26 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
1994-04-25 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
1994-04-22 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
1994-04-21 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
1994-04-20 0 0.880 0.840 0.900 - - 0 0 - 0.880 0.840 0.900 - - 0 - 0.00%
1994-04-19 0 0.880 0.850 - 0.880 0.880 48,000 42,240 0.8800 0.880 0.850 - 0.880 0.880 48,000 0.8800 2.33%
1994-04-18 0 0.860 0.850 0.900 0.850 0.900 105,600 94,320 0.8932 0.860 0.850 0.900 0.850 0.900 105,600 0.8932 -3.37%
1994-04-15 0 0.890 0.890 - 0.880 0.890 53,200 47,256 0.8883 0.890 0.890 - 0.880 0.890 53,200 0.8883 0.00%
1994-04-14 0 0.890 0.860 0.940 0.890 0.900 57,600 51,744 0.8983 0.890 0.860 0.940 0.890 0.900 57,600 0.8983 -5.32%
1994-04-13 0 0.940 0.860 0.960 0.860 0.980 597,460 557,272 0.9327 0.940 0.860 0.960 0.860 0.980 597,460 0.9327 13.25%
1994-04-12 0 0.830 0.800 0.840 0.770 0.830 254,260 203,285 0.7995 0.830 0.800 0.840 0.770 0.830 254,260 0.7995 10.67%
1994-04-11 0 0.750 0.740 0.770 0.700 0.770 398,400 293,328 0.7363 0.750 0.740 0.770 0.700 0.770 398,400 0.7363 2.74%
1994-04-08 0 0.730 0.730 0.770 0.730 0.850 225,600 176,640 0.7830 0.730 0.730 0.770 0.730 0.850 225,600 0.7830 -17.98%
1994-04-07 0 0.890 - 0.890 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
1994-04-06 0 0.890 - 0.890 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
1994-03-31 0 0.890 - 0.890 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
1994-03-30 0 0.890 - 0.890 0.890 0.890 14,400 12,816 0.8900 0.890 - 0.890 0.890 0.890 14,400 0.8900 0.00%
1994-03-29 0 0.890 - 0.900 0.890 0.890 29,895 26,344 0.8812 0.890 - 0.900 0.890 0.890 29,895 0.8812 -1.11%
1994-03-28 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1994-03-25 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1994-03-24 0 0.900 - 0.900 0.900 0.900 19,200 17,280 0.9000 0.900 - 0.900 0.900 0.900 19,200 0.9000 -8.16%
1994-03-23 0 0.980 - 0.980 - - 1,977 1,384 0.7001 0.980 - 0.980 - - 1,977 0.7001 0.00%
1994-03-22 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - -1.01%
1994-03-21 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
1994-03-18 0 0.990 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
1994-03-17 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
1994-03-16 0 0.990 - 1.030 - - 0 0 - 0.990 - 1.030 - - 0 - 0.00%
1994-03-15 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
1994-03-14 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
1994-03-11 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
1994-03-10 0 0.990 - 1.030 - - 0 0 - 0.990 - 1.030 - - 0 - 0.00%
1994-03-09 0 0.990 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
1994-03-08 0 0.990 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
1994-03-07 0 0.990 - 1.020 0.990 0.990 24,000 23,760 0.9900 0.990 - 1.020 0.990 0.990 24,000 0.9900 0.00%
1994-03-04 0 0.990 0.990 - 0.990 0.990 9,600 9,504 0.9900 0.990 0.990 - 0.990 0.990 9,600 0.9900 -3.88%
1994-03-03 0 1.030 1.000 1.040 1.000 1.080 72,000 74,880 1.0400 1.030 1.000 1.040 1.000 1.080 72,000 1.0400 -8.04%
1994-03-02 0 1.120 - - - - 0 0 - 1.120 - - - - 0 - 0.00%
1994-03-01 0 1.120 - 1.160 1.120 1.120 48,000 53,760 1.1200 1.120 - 1.160 1.120 1.120 48,000 1.1200 -5.08%
1994-02-28 0 1.180 1.100 1.220 1.130 1.180 153,600 177,264 1.1541 1.180 1.100 1.220 1.130 1.180 153,600 1.1541 7.27%
1994-02-25 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -0.90%
1994-02-24 0 1.110 1.070 - - - 48,000 53,760 1.1200 1.110 1.070 - - - 48,000 1.1200 0.00%
1994-02-23 0 1.110 1.110 1.170 1.110 1.110 66,400 73,264 1.1034 1.110 1.110 1.170 1.110 1.110 66,400 1.1034 -3.48%
1994-02-22 0 1.150 1.050 1.150 - - 1,291 1,226 0.9497 1.150 1.050 1.150 - - 1,291 0.9497 0.00%
1994-02-21 0 1.150 1.110 1.150 - - 0 0 - 1.150 1.110 1.150 - - 0 - -0.86%
1994-02-18 0 1.160 1.140 - 1.140 1.160 100,400 115,264 1.1480 1.160 1.140 - 1.140 1.160 100,400 1.1480 0.87%
1994-02-17 0 1.150 1.120 1.170 1.150 1.150 49,600 56,832 1.1458 1.150 1.120 1.170 1.150 1.150 49,600 1.1458 -1.71%
1994-02-16 0 1.170 - 1.200 1.170 1.170 48,000 56,160 1.1700 1.170 - 1.200 1.170 1.170 48,000 1.1700 -1.68%
1994-02-15 0 1.190 1.170 - 1.160 1.190 100,800 118,272 1.1733 1.190 1.170 - 1.160 1.190 100,800 1.1733 0.85%
1994-02-14 0 1.180 1.040 - - - 600 648 1.0800 1.180 1.040 - - - 600 1.0800 0.00%
1994-02-09 0 1.180 1.150 1.210 1.180 1.210 96,000 114,720 1.1950 1.180 1.150 1.210 1.180 1.210 96,000 1.1950 0.85%
1994-02-08 0 1.170 1.170 - 1.140 1.180 492,600 574,392 1.1660 1.170 1.170 - 1.140 1.180 492,600 1.1660 -0.85%
1994-02-07 0 1.180 1.150 1.160 1.180 1.300 220,800 275,808 1.2491 1.180 1.150 1.160 1.180 1.300 220,800 1.2491 -8.53%
1994-02-04 0 1.290 1.280 1.340 1.270 1.360 768,000 998,496 1.3001 1.290 1.280 1.340 1.270 1.360 768,000 1.3001 -7.19%
1994-02-03 0 1.390 1.370 1.390 1.370 1.500 1,164,000 1,648,248 1.4160 1.390 1.370 1.390 1.370 1.500 1,164,000 1.4160 -4.14%
1994-02-02 0 1.450 1.440 1.470 1.450 1.510 3,275,009 4,866,096 1.4858 1.450 1.440 1.470 1.450 1.510 3,275,009 1.4858 3.57%
1994-02-01 0 1.400 1.380 1.430 1.310 1.430 2,395,294 3,244,760 1.3546 1.400 1.380 1.430 1.310 1.430 2,395,294 1.3546 8.53%
1994-01-31 0 1.290 1.290 1.310 1.290 1.340 1,014,400 1,325,968 1.3071 1.290 1.290 1.310 1.290 1.340 1,014,400 1.3071 0.00%
1994-01-28 0 1.290 1.290 1.320 1.220 1.380 1,158,400 1,526,528 1.3178 1.290 1.290 1.320 1.220 1.380 1,158,400 1.3178 -6.52%
1994-01-27 0 1.380 1.360 1.380 1.360 1.390 407,964 558,941 1.3701 1.380 1.360 1.380 1.360 1.390 407,964 1.3701 0.00%
1994-01-26 0 1.380 1.370 1.410 1.360 1.400 369,600 510,192 1.3804 1.380 1.370 1.410 1.360 1.400 369,600 1.3804 -0.72%
1994-01-25 0 1.390 1.360 1.400 1.370 1.450 547,000 763,424 1.3957 1.390 1.360 1.400 1.370 1.450 547,000 1.3957 -0.71%
1994-01-24 0 1.400 1.390 1.420 1.400 1.430 1,264,000 1,785,808 1.4128 1.400 1.390 1.420 1.400 1.430 1,264,000 1.4128 0.00%
1994-01-21 1 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1994-01-20 0 1.400 1.360 1.410 1.380 1.450 1,963,936 2,761,088 1.4059 1.400 1.360 1.410 1.380 1.450 1,963,936 1.4059 0.72%
1994-01-19 0 1.390 1.390 1.410 1.380 1.470 283,000 398,222 1.4071 1.390 1.390 1.410 1.380 1.470 283,000 1.4071 -4.79%
1994-01-18 0 1.460 - 1.460 1.460 1.510 849,200 1,257,356 1.4806 1.460 - 1.460 1.460 1.510 849,200 1.4806 2.82%
1994-01-17 0 1.420 1.400 1.440 1.360 1.420 620,400 858,208 1.3833 1.420 1.400 1.440 1.360 1.420 620,400 1.3833 1.43%
1994-01-14 0 1.400 1.400 1.450 1.350 1.480 1,218,000 1,743,272 1.4313 1.400 1.400 1.450 1.350 1.480 1,218,000 1.4313 7.69%
1994-01-13 0 1.300 - 1.400 1.300 1.600 1,003,466 1,469,031 1.4640 1.300 - 1.400 1.300 1.600 1,003,466 1.4640 -14.47%
1994-01-12 0 1.520 1.510 1.540 1.510 1.700 2,317,276 3,649,986 1.5751 1.520 1.510 1.540 1.510 1.700 2,317,276 1.5751 1.33%
1994-01-11 0 1.500 1.500 1.520 1.410 1.560 3,054,637 4,568,596 1.4956 1.500 1.500 1.520 1.410 1.560 3,054,637 1.4956 7.14%
1994-01-10 0 1.400 1.380 - 1.170 1.440 2,926,800 3,963,044 1.3541 1.400 1.380 - 1.170 1.440 2,926,800 1.3541 20.69%
1994-01-07 0 1.160 1.160 - 1.050 1.200 1,715,200 1,883,216 1.0980 1.160 1.160 - 1.050 1.200 1,715,200 1.0980 13.73%
1994-01-06 0 1.020 - 1.020 1.020 1.160 1,193,695 1,310,150 1.0976 1.020 - 1.020 1.020 1.160 1,193,695 1.0976 -2.86%
1994-01-05 0 1.050 1.050 1.080 1.040 1.140 690,400 765,744 1.1091 1.050 1.050 1.080 1.040 1.140 690,400 1.1091 -8.70%
1994-01-04 0 1.150 1.130 1.160 1.130 1.220 587,200 686,344 1.1688 1.150 1.130 1.160 1.130 1.220 587,200 1.1688 3.60%
1994-01-03 0 1.110 1.110 - 0.990 1.130 1,530,000 1,564,632 1.0226 1.110 1.110 - 0.990 1.130 1,530,000 1.0226

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top