Yuan Heng Gas Holdings Limited: Wrnt due 1995-09-29

Exchange Code Listed Last trade Delisted
HK Main 00299  1992-09-25  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 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1995-09-28 1 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1995-09-27 1 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1995-09-26 0 2.750 2.650 - - - 1,200 2,760 2.3000 2.750 2.650 - - - 1,200 2.3000 0.00%
1995-09-25 0 2.750 2.650 2.800 - - 0 0 - 2.750 2.650 2.800 - - 0 - 0.00%
1995-09-22 0 2.750 2.500 2.850 2.750 2.750 80,000 220,000 2.7500 2.750 2.500 2.850 2.750 2.750 80,000 2.7500 -3.51%
1995-09-21 0 2.850 2.725 2.850 - - 0 0 - 2.850 2.725 2.850 - - 0 - 0.00%
1995-09-20 0 2.850 2.750 2.850 2.850 2.900 202,400 583,500 2.8829 2.850 2.750 2.850 2.850 2.900 202,400 2.8829 -1.72%
1995-09-19 0 2.900 2.875 2.900 2.900 2.900 80,000 232,000 2.9000 2.900 2.875 2.900 2.900 2.900 80,000 2.9000 0.00%
1995-09-18 0 2.900 2.800 2.900 2.900 2.900 100,000 290,000 2.9000 2.900 2.800 2.900 2.900 2.900 100,000 2.9000 0.00%
1995-09-15 0 2.900 2.800 2.950 - - 0 0 - 2.900 2.800 2.950 - - 0 - 0.00%
1995-09-14 0 2.900 2.900 3.000 2.900 2.900 10,000 29,000 2.9000 2.900 2.900 3.000 2.900 2.900 10,000 2.9000 -1.69%
1995-09-13 0 2.950 2.850 2.950 - - 0 0 - 2.950 2.850 2.950 - - 0 - -0.84%
1995-09-12 0 2.975 2.850 2.975 3.000 3.000 10,000 30,000 3.0000 2.975 2.850 2.975 3.000 3.000 10,000 3.0000 2.59%
1995-09-11 0 2.900 2.850 - 2.900 2.900 10,000 29,000 2.9000 2.900 2.850 - 2.900 2.900 10,000 2.9000 -0.85%
1995-09-08 0 2.925 2.900 2.925 - - 0 0 - 2.925 2.900 2.925 - - 0 - 0.00%
1995-09-07 0 2.925 2.900 2.950 2.900 2.925 220,000 638,250 2.9011 2.925 2.900 2.950 2.900 2.925 220,000 2.9011 0.86%
1995-09-06 0 2.900 2.900 2.975 2.900 2.900 10,000 29,000 2.9000 2.900 2.900 2.975 2.900 2.900 10,000 2.9000 0.00%
1995-09-05 0 2.900 2.850 2.950 - - 2,400 5,760 2.4000 2.900 2.850 2.950 - - 2,400 2.4000 0.00%
1995-09-04 0 2.900 2.875 2.925 2.875 2.900 110,000 318,000 2.8909 2.900 2.875 2.925 2.875 2.900 110,000 2.8909 -0.85%
1995-09-01 0 2.925 2.900 2.925 2.925 2.925 30,000 87,750 2.9250 2.925 2.900 2.925 2.925 2.925 30,000 2.9250 0.86%
1995-08-31 0 2.900 2.825 2.925 - - 0 0 - 2.900 2.825 2.925 - - 0 - 0.00%
1995-08-30 0 2.900 2.875 2.900 2.850 2.925 170,000 488,000 2.8706 2.900 2.875 2.900 2.850 2.925 170,000 2.8706 0.87%
1995-08-29 0 2.875 2.850 2.925 2.875 2.925 70,000 201,750 2.8821 2.875 2.850 2.925 2.875 2.925 70,000 2.8821 -0.86%
1995-08-25 0 2.900 2.825 2.925 2.825 2.900 260,000 749,000 2.8808 2.900 2.825 2.925 2.825 2.900 260,000 2.8808 4.50%
1995-08-24 0 2.775 2.775 2.825 2.775 2.850 90,000 254,250 2.8250 2.775 2.775 2.825 2.775 2.850 90,000 2.8250 -1.77%
1995-08-23 0 2.825 2.800 2.900 2.825 2.850 102,000 288,800 2.8314 2.825 2.800 2.900 2.825 2.850 102,000 2.8314 -0.88%
1995-08-22 0 2.850 2.750 2.850 2.800 2.975 420,000 1,182,000 2.8143 2.850 2.750 2.850 2.800 2.975 420,000 2.8143 0.00%
1995-08-21 0 2.850 2.825 2.900 2.850 2.850 80,000 228,000 2.8500 2.850 2.825 2.900 2.850 2.850 80,000 2.8500 -0.87%
1995-08-18 0 2.875 2.850 2.900 2.850 2.900 360,000 1,037,250 2.8813 2.875 2.850 2.900 2.850 2.900 360,000 2.8813 -0.86%
1995-08-17 0 2.900 2.850 2.900 2.850 2.900 300,000 866,750 2.8892 2.900 2.850 2.900 2.850 2.900 300,000 2.8892 0.00%
1995-08-16 0 2.900 2.900 2.950 2.900 3.000 240,000 709,750 2.9573 2.900 2.900 2.950 2.900 3.000 240,000 2.9573 -3.33%
1995-08-15 0 3.000 2.900 3.000 3.000 3.050 90,000 272,500 3.0278 3.000 2.900 3.000 3.000 3.050 90,000 3.0278 0.00%
1995-08-14 0 3.000 2.925 3.000 2.925 3.050 2,260,000 6,681,500 2.9564 3.000 2.925 3.000 2.925 3.050 2,260,000 2.9564 5.26%
1995-08-11 0 2.850 2.825 2.900 2.850 3.000 160,000 464,250 2.9016 2.850 2.825 2.900 2.850 3.000 160,000 2.9016 -3.39%
1995-08-10 0 2.950 2.800 2.950 2.850 3.000 90,000 264,750 2.9417 2.950 2.800 2.950 2.850 3.000 90,000 2.9417 1.72%
1995-08-09 0 2.900 2.825 2.900 2.900 3.000 210,000 618,250 2.9440 2.900 2.825 2.900 2.900 3.000 210,000 2.9440 3.57%
1995-08-08 0 2.800 - 2.850 2.800 2.850 320,000 903,250 2.8227 2.800 - 2.850 2.800 2.850 320,000 2.8227 -1.75%
1995-08-07 0 2.850 2.800 2.900 2.800 2.850 170,000 479,750 2.8221 2.850 2.800 2.900 2.800 2.850 170,000 2.8221 0.00%
1995-08-04 0 2.850 2.850 2.900 2.850 2.850 160,000 456,000 2.8500 2.850 2.850 2.900 2.850 2.850 160,000 2.8500 -1.72%
1995-08-03 0 2.900 2.900 2.925 2.900 3.000 1,370,000 4,023,500 2.9369 2.900 2.900 2.925 2.900 3.000 1,370,000 2.9369 -1.69%
1995-08-02 0 2.950 2.975 3.000 2.850 2.975 700,000 2,026,250 2.8946 2.950 2.975 3.000 2.850 2.975 700,000 2.8946 0.00%
1995-08-01 0 2.950 2.850 2.950 2.825 2.950 830,000 2,390,250 2.8798 2.950 2.850 2.950 2.825 2.950 830,000 2.8798 1.72%
1995-07-31 0 2.900 2.825 2.950 2.900 3.100 420,000 1,245,500 2.9655 2.900 2.825 2.950 2.900 3.100 420,000 2.9655 -3.33%
1995-07-28 0 3.000 3.000 3.025 2.950 3.025 1,700,000 5,053,500 2.9726 3.000 3.000 3.025 2.950 3.025 1,700,000 2.9726 2.56%
1995-07-27 0 2.925 2.900 2.925 2.825 2.925 720,000 2,080,500 2.8896 2.925 2.900 2.925 2.825 2.925 720,000 2.8896 2.63%
1995-07-26 0 2.850 2.775 2.850 2.750 2.925 1,310,000 3,693,000 2.8191 2.850 2.775 2.850 2.750 2.925 1,310,000 2.8191 -4.20%
1995-07-25 0 2.975 2.950 2.975 2.850 2.975 2,280,000 6,552,500 2.8739 2.975 2.950 2.975 2.850 2.975 2,280,000 2.8739 3.48%
1995-07-24 0 2.875 2.900 3.000 2.850 2.900 540,000 1,547,250 2.8653 2.875 2.900 3.000 2.850 2.900 540,000 2.8653 -0.86%
1995-07-21 0 2.900 2.850 2.950 2.800 2.950 1,630,000 4,629,000 2.8399 2.900 2.850 2.950 2.800 2.950 1,630,000 2.8399 3.57%
1995-07-20 0 2.800 2.775 2.825 2.775 3.000 990,000 2,798,500 2.8268 2.800 2.775 2.825 2.775 3.000 990,000 2.8268 2.75%
1995-07-19 0 2.725 2.725 2.750 2.725 2.775 370,000 1,010,000 2.7297 2.725 2.725 2.750 2.725 2.775 370,000 2.7297 -1.80%
1995-07-18 0 2.775 2.750 2.775 2.725 2.800 3,070,000 8,500,500 2.7689 2.775 2.750 2.775 2.725 2.800 3,070,000 2.7689 2.78%
1995-07-17 0 2.700 2.675 2.725 2.650 2.775 930,000 2,532,500 2.7231 2.700 2.675 2.725 2.650 2.775 930,000 2.7231 0.00%
1995-07-14 0 2.700 2.675 2.725 2.675 2.725 1,360,000 3,673,500 2.7011 2.700 2.675 2.725 2.675 2.725 1,360,000 2.7011 -0.92%
1995-07-13 0 2.725 2.650 2.725 2.650 2.800 640,000 1,741,500 2.7211 2.725 2.650 2.725 2.650 2.800 640,000 2.7211 1.87%
1995-07-12 0 2.675 - 2.725 2.675 2.875 690,000 1,900,500 2.7543 2.675 - 2.725 2.675 2.875 690,000 2.7543 -6.14%
1995-07-11 0 2.850 2.850 2.875 2.825 2.950 1,480,800 4,279,580 2.8900 2.850 2.850 2.875 2.825 2.950 1,480,800 2.8900 1.79%
1995-07-10 0 2.800 2.775 2.825 2.800 2.950 1,350,000 3,840,250 2.8446 2.800 2.775 2.825 2.800 2.950 1,350,000 2.8446 -3.45%
1995-07-07 0 2.900 2.900 2.950 2.900 3.050 1,822,400 5,418,720 2.9734 2.900 2.900 2.950 2.900 3.050 1,822,400 2.9734 -0.85%
1995-07-06 0 2.925 2.900 2.950 2.850 2.975 3,770,000 11,033,000 2.9265 2.925 2.900 2.950 2.850 2.975 3,770,000 2.9265 4.46%
1995-07-05 0 2.800 2.800 2.825 2.700 2.825 2,530,000 7,030,750 2.7790 2.800 2.800 2.825 2.700 2.825 2,530,000 2.7790 5.66%
1995-07-04 0 2.650 2.625 2.650 2.625 2.700 898,000 2,378,350 2.6485 2.650 2.625 2.650 2.625 2.700 898,000 2.6485 -1.85%
1995-07-03 0 2.700 2.650 2.675 2.650 2.800 1,260,000 3,415,000 2.7103 2.700 2.650 2.675 2.650 2.800 1,260,000 2.7103 -2.70%
1995-06-30 0 2.775 2.725 2.775 2.750 2.800 3,040,800 8,381,080 2.7562 2.775 2.725 2.775 2.750 2.800 3,040,800 2.7562 -1.77%
1995-06-29 0 2.825 2.800 2.825 2.725 2.825 2,680,000 7,455,000 2.7817 2.825 2.800 2.825 2.725 2.825 2,680,000 2.7817 3.67%
1995-06-28 0 2.725 2.700 2.725 2.725 2.825 2,332,000 6,435,400 2.7596 2.725 2.700 2.725 2.725 2.825 2,332,000 2.7596 -0.91%
1995-06-27 0 2.750 2.800 2.825 2.600 2.800 1,690,000 4,566,250 2.7019 2.750 2.800 2.825 2.600 2.800 1,690,000 2.7019 2.80%
1995-06-26 0 2.675 2.675 2.700 2.500 2.700 1,362,000 3,564,800 2.6173 2.675 2.675 2.700 2.500 2.700 1,362,000 2.6173 2.88%
1995-06-23 0 2.600 2.600 2.625 2.600 2.775 1,700,000 4,551,000 2.6771 2.600 2.600 2.625 2.600 2.775 1,700,000 2.6771 -3.70%
1995-06-22 0 2.700 2.675 2.700 2.475 2.700 2,820,000 7,291,500 2.5856 2.700 2.675 2.700 2.475 2.700 2,820,000 2.5856 11.34%
1995-06-21 0 2.425 2.400 2.450 2.375 2.425 1,550,800 3,723,850 2.4012 2.425 2.400 2.450 2.375 2.425 1,550,800 2.4012 2.11%
1995-06-20 0 2.375 2.375 2.400 2.350 2.475 1,630,000 3,890,000 2.3865 2.375 2.375 2.400 2.350 2.475 1,630,000 2.3865 0.00%
1995-06-16 0 2.375 2.350 2.375 2.175 2.375 4,026,000 9,256,100 2.2991 2.375 2.350 2.375 2.175 2.375 4,026,000 2.2991 11.76%
1995-06-15 0 2.125 2.125 2.150 2.100 2.175 1,280,000 2,731,500 2.1340 2.125 2.125 2.150 2.100 2.175 1,280,000 2.1340 1.19%
1995-06-14 0 2.100 2.075 2.100 2.000 2.100 1,840,000 3,791,500 2.0606 2.100 2.075 2.100 2.000 2.100 1,840,000 2.0606 5.00%
1995-06-13 0 2.000 1.980 2.025 1.960 2.025 362,000 723,650 1.9990 2.000 1.980 2.025 1.960 2.025 362,000 1.9990 0.00%
1995-06-12 0 2.000 1.980 2.000 1.960 2.050 540,000 1,078,000 1.9963 2.000 1.980 2.000 1.960 2.050 540,000 1.9963 -2.44%
1995-06-09 0 2.050 2.025 2.075 2.025 2.075 1,120,000 2,312,000 2.0643 2.050 2.025 2.075 2.025 2.075 1,120,000 2.0643 2.50%
1995-06-08 0 2.000 1.980 2.000 1.970 2.075 462,000 927,500 2.0076 2.000 1.980 2.000 1.970 2.075 462,000 2.0076 0.50%
1995-06-07 0 1.990 1.990 2.025 1.950 2.000 1,110,000 2,188,500 1.9716 1.990 1.990 2.025 1.950 2.000 1,110,000 1.9716 1.53%
1995-06-06 0 1.960 1.960 1.980 1.950 1.990 660,000 1,296,800 1.9648 1.960 1.960 1.980 1.950 1.990 660,000 1.9648 0.00%
1995-06-05 0 1.960 1.950 1.980 1.960 2.100 2,131,600 4,388,730 2.0589 1.960 1.950 1.980 1.960 2.100 2,131,600 2.0589 -3.21%
1995-06-01 0 2.025 2.000 2.025 1.960 2.050 2,260,000 4,527,600 2.0034 2.025 2.000 2.025 1.960 2.050 2,260,000 2.0034 3.85%
1995-05-31 0 1.950 1.950 1.980 1.940 2.000 930,000 1,834,900 1.9730 1.950 1.950 1.980 1.940 2.000 930,000 1.9730 1.04%
1995-05-30 0 1.930 1.920 1.950 1.900 2.000 1,600,000 3,144,000 1.9650 1.930 1.920 1.950 1.900 2.000 1,600,000 1.9650 1.58%
1995-05-29 0 1.900 1.890 1.910 1.880 1.930 844,000 1,608,700 1.9060 1.900 1.890 1.910 1.880 1.930 844,000 1.9060 -2.56%
1995-05-26 0 1.950 1.910 1.970 1.900 2.025 2,878,400 5,599,270 1.9453 1.950 1.910 1.970 1.900 2.025 2,878,400 1.9453 0.52%
1995-05-25 0 1.940 1.920 1.950 1.890 2.075 5,800,000 11,518,150 1.9859 1.940 1.920 1.950 1.890 2.075 5,800,000 1.9859 4.86%
1995-05-24 0 1.850 1.850 1.860 1.630 1.870 4,140,000 7,318,900 1.7679 1.850 1.850 1.860 1.630 1.870 4,140,000 1.7679 13.50%
1995-05-23 0 1.630 1.630 1.640 1.620 1.690 1,440,160 2,367,540 1.6439 1.630 1.630 1.640 1.620 1.690 1,440,160 1.6439 1.24%
1995-05-22 0 1.610 1.610 1.620 1.450 1.690 5,344,000 8,546,200 1.5992 1.610 1.610 1.620 1.450 1.690 5,344,000 1.5992 12.59%
1995-05-19 0 1.430 1.420 1.440 1.310 1.430 2,780,160 3,819,476 1.3738 1.430 1.420 1.440 1.310 1.430 2,780,160 1.3738 9.16%
1995-05-18 0 1.310 1.300 1.320 1.200 1.320 4,330,000 5,600,800 1.2935 1.310 1.300 1.320 1.200 1.320 4,330,000 1.2935 11.02%
1995-05-17 0 1.180 1.140 1.200 1.140 1.180 330,000 381,200 1.1552 1.180 1.140 1.200 1.140 1.180 330,000 1.1552 5.36%
1995-05-16 0 1.120 1.110 1.130 1.110 1.190 700,000 800,900 1.1441 1.120 1.110 1.130 1.110 1.190 700,000 1.1441 -1.75%
1995-05-15 0 1.140 1.170 1.180 1.120 1.200 580,800 678,400 1.1680 1.140 1.170 1.180 1.120 1.200 580,800 1.1680 0.88%
1995-05-12 0 1.130 1.100 1.150 1.050 1.130 896,000 980,640 1.0945 1.130 1.100 1.150 1.050 1.130 896,000 1.0945 10.78%
1995-05-11 0 1.020 1.020 1.030 1.000 1.020 710,800 720,380 1.0135 1.020 1.020 1.030 1.000 1.020 710,800 1.0135 3.03%
1995-05-10 0 0.990 1.000 1.010 0.940 1.010 1,680,800 1,653,680 0.9839 0.990 1.000 1.010 0.940 1.010 1,680,800 0.9839 -1.00%
1995-05-09 0 1.000 0.970 1.000 0.900 1.020 2,610,000 2,538,800 0.9727 1.000 0.970 1.000 0.900 1.020 2,610,000 0.9727 13.64%
1995-05-08 0 0.880 0.880 0.900 0.850 0.890 420,000 367,600 0.8752 0.880 0.880 0.900 0.850 0.890 420,000 0.8752 3.53%
1995-05-05 0 0.850 0.850 0.860 0.830 0.870 580,000 492,300 0.8488 0.850 0.850 0.860 0.830 0.870 580,000 0.8488 -1.16%
1995-05-04 0 0.860 0.830 0.870 0.800 0.910 1,570,000 1,343,800 0.8559 0.860 0.830 0.870 0.800 0.910 1,570,000 0.8559 -4.44%
1995-05-03 0 0.900 0.880 0.910 0.880 0.920 1,557,600 1,395,520 0.8959 0.900 0.880 0.910 0.880 0.920 1,557,600 0.8959 4.65%
1995-05-02 0 0.860 0.830 0.860 0.800 0.900 2,240,000 1,929,800 0.8615 0.860 0.830 0.860 0.800 0.900 2,240,000 0.8615 11.69%
1995-05-01 0 0.770 0.760 0.810 0.660 0.780 2,380,000 1,742,000 0.7319 0.770 0.760 0.810 0.660 0.780 2,380,000 0.7319 24.19%
1995-04-28 0 0.620 0.620 0.630 0.610 0.620 120,000 73,700 0.6142 0.620 0.620 0.630 0.610 0.620 120,000 0.6142 5.08%
1995-04-27 0 0.590 0.580 0.610 0.550 0.610 970,000 562,700 0.5801 0.590 0.580 0.610 0.550 0.610 970,000 0.5801 7.27%
1995-04-26 0 0.550 0.530 0.550 0.530 0.550 80,000 43,400 0.5425 0.550 0.530 0.550 0.530 0.550 80,000 0.5425 -3.51%
1995-04-25 0 0.570 0.560 0.600 0.550 0.620 640,000 364,200 0.5691 0.570 0.560 0.600 0.550 0.620 640,000 0.5691 -3.39%
1995-04-24 0 0.590 0.570 0.610 0.590 0.610 230,000 136,800 0.5948 0.590 0.570 0.610 0.590 0.610 230,000 0.5948 -4.84%
1995-04-21 0 0.620 0.610 0.630 0.580 0.650 640,000 389,600 0.6088 0.620 0.610 0.630 0.580 0.650 640,000 0.6088 6.90%
1995-04-20 0 0.580 0.560 0.600 0.470 0.590 1,280,000 696,450 0.5441 0.580 0.560 0.600 0.470 0.590 1,280,000 0.5441 23.40%
1995-04-19 0 0.470 0.460 - 0.440 0.470 410,000 187,400 0.4571 0.470 0.460 - 0.440 0.470 410,000 0.4571 9.30%
1995-04-18 0 0.430 0.430 0.450 0.415 0.430 160,000 68,050 0.4253 0.430 0.430 0.450 0.415 0.430 160,000 0.4253 0.00%
1995-04-13 0 0.430 0.415 0.440 - - 1,600 480 0.3000 0.430 0.415 0.440 - - 1,600 0.3000 0.00%
1995-04-12 0 0.430 0.430 0.440 0.425 0.445 50,000 21,850 0.4370 0.430 0.430 0.440 0.425 0.445 50,000 0.4370 -3.37%
1995-04-11 0 0.445 0.430 0.445 0.425 0.445 670,000 291,300 0.4348 0.445 0.430 0.445 0.425 0.445 670,000 0.4348 4.71%
1995-04-10 0 0.425 0.415 0.425 0.415 0.430 280,000 118,850 0.4245 0.425 0.415 0.425 0.415 0.430 280,000 0.4245 1.19%
1995-04-07 0 0.420 0.405 0.425 0.405 0.420 270,000 110,850 0.4106 0.420 0.405 0.425 0.405 0.420 270,000 0.4106 3.70%
1995-04-06 0 0.405 0.405 0.435 0.400 0.435 260,000 107,650 0.4140 0.405 0.405 0.435 0.400 0.435 260,000 0.4140 -1.22%
1995-04-04 0 0.410 0.400 0.425 0.370 0.410 790,000 308,000 0.3899 0.410 0.400 0.425 0.370 0.410 790,000 0.3899 10.81%
1995-04-03 0 0.370 0.350 0.390 0.315 0.370 770,000 270,800 0.3517 0.370 0.350 0.390 0.315 0.370 770,000 0.3517 8.82%
1995-03-31 0 0.340 0.340 0.350 0.340 0.350 740,000 253,500 0.3426 0.340 0.340 0.350 0.340 0.350 740,000 0.3426 0.00%
1995-03-30 0 0.340 0.320 0.350 0.320 0.350 820,000 273,800 0.3339 0.340 0.320 0.350 0.320 0.350 820,000 0.3339 0.00%
1995-03-29 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
1995-03-28 0 0.340 0.330 0.345 0.295 0.340 1,120,000 359,650 0.3211 0.340 0.330 0.345 0.295 0.340 1,120,000 0.3211 11.48%
1995-03-27 0 0.305 0.295 0.320 0.305 0.310 280,000 85,700 0.3061 0.305 0.295 0.320 0.305 0.310 280,000 0.3061 -4.69%
1995-03-24 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
1995-03-23 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
1995-03-22 0 0.320 0.280 0.330 0.300 0.320 70,000 21,400 0.3057 0.320 0.280 0.330 0.300 0.320 70,000 0.3057 0.00%
1995-03-21 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
1995-03-20 0 0.320 0.300 0.320 - - 30,000 10,200 0.3400 0.320 0.300 0.320 - - 30,000 0.3400 -5.88%
1995-03-17 0 0.340 0.295 0.345 0.310 0.340 380,000 122,800 0.3232 0.340 0.295 0.345 0.310 0.340 380,000 0.3232 17.24%
1995-03-16 0 0.290 0.280 0.305 0.280 0.305 710,000 209,050 0.2944 0.290 0.280 0.305 0.280 0.305 710,000 0.2944 -1.69%
1995-03-15 0 0.295 0.275 0.295 0.295 0.295 70,000 20,650 0.2950 0.295 0.275 0.295 0.295 0.295 70,000 0.2950 0.00%
1995-03-14 0 0.295 0.275 0.305 - - 4,000 880 0.2200 0.295 0.275 0.305 - - 4,000 0.2200 0.00%
1995-03-13 0 0.295 0.295 0.310 0.295 0.295 31,200 9,114 0.2921 0.295 0.295 0.310 0.295 0.295 31,200 0.2921 5.36%
1995-03-10 0 0.280 0.270 0.310 - - 0 0 - 0.280 0.270 0.310 - - 0 - 0.00%
1995-03-09 0 0.280 0.280 0.340 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.340 0.280 0.280 10,000 0.2800 -12.50%
1995-03-08 0 0.320 - 0.340 - - 0 0 - 0.320 - 0.340 - - 0 - 0.00%
1995-03-07 0 0.320 0.310 0.320 0.310 0.320 230,000 72,600 0.3157 0.320 0.310 0.320 0.310 0.320 230,000 0.3157 -7.25%
1995-03-06 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
1995-03-03 0 0.345 0.315 0.345 0.335 0.345 70,000 23,650 0.3379 0.345 0.315 0.345 0.335 0.345 70,000 0.3379 2.99%
1995-03-02 0 0.335 - 0.355 - - 0 0 - 0.335 - 0.355 - - 0 - 0.00%
1995-03-01 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - -1.47%
1995-02-28 0 0.340 0.310 0.340 0.320 0.340 820,000 273,600 0.3337 0.340 0.310 0.340 0.320 0.340 820,000 0.3337 3.03%
1995-02-27 0 0.330 - 0.340 - - 0 0 - 0.330 - 0.340 - - 0 - 0.00%
1995-02-24 0 0.330 - 0.360 - - 0 0 - 0.330 - 0.360 - - 0 - 0.00%
1995-02-23 0 0.330 0.320 0.345 0.330 0.340 260,000 86,450 0.3325 0.330 0.320 0.345 0.330 0.340 260,000 0.3325 1.54%
1995-02-22 0 0.325 0.305 - - - 0 0 - 0.325 0.305 - - - 0 - 0.00%
1995-02-21 0 0.325 0.320 0.345 - - 0 0 - 0.325 0.320 0.345 - - 0 - 0.00%
1995-02-20 0 0.325 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1995-02-17 0 0.325 0.305 - - - 0 0 - 0.325 0.305 - - - 0 - 0.00%
1995-02-16 0 0.325 0.325 0.345 0.325 0.325 40,000 13,000 0.3250 0.325 0.325 0.345 0.325 0.325 40,000 0.3250 -5.80%
1995-02-15 0 0.345 0.305 0.345 0.345 0.345 20,000 6,900 0.3450 0.345 0.305 0.345 0.345 0.345 20,000 0.3450 0.00%
1995-02-14 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1995-02-13 0 0.345 0.345 0.385 0.325 0.345 260,000 87,750 0.3375 0.345 0.345 0.385 0.325 0.345 260,000 0.3375 0.00%
1995-02-10 0 0.345 0.340 0.365 0.345 0.345 10,000 3,450 0.3450 0.345 0.340 0.365 0.345 0.345 10,000 0.3450 -5.48%
1995-02-09 0 0.365 0.335 0.385 0.325 0.365 180,000 63,000 0.3500 0.365 0.335 0.385 0.325 0.365 180,000 0.3500 14.06%
1995-02-08 0 0.320 0.300 - - - 0 0 - 0.320 0.300 - - - 0 - 0.00%
1995-02-07 0 0.320 0.300 - - - 0 0 - 0.320 0.300 - - - 0 - 0.00%
1995-02-06 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 3.23%
1995-02-03 0 0.310 0.290 - - - 0 0 - 0.310 0.290 - - - 0 - 0.00%
1995-01-30 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1995-01-27 0 0.310 0.290 - - - 60,000 18,600 0.3100 0.310 0.290 - - - 60,000 0.3100 0.00%
1995-01-26 0 0.310 0.290 0.330 0.310 0.310 20,000 6,200 0.3100 0.310 0.290 0.330 0.310 0.310 20,000 0.3100 0.00%
1995-01-25 0 0.310 0.300 0.330 0.295 0.310 600,000 183,000 0.3050 0.310 0.300 0.330 0.295 0.310 600,000 0.3050 -3.12%
1995-01-24 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-01-23 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1995-01-20 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-01-19 0 0.320 0.290 0.325 - - 0 0 - 0.320 0.290 0.325 - - 0 - 0.00%
1995-01-18 0 0.320 0.300 - - - 0 0 - 0.320 0.300 - - - 0 - 0.00%
1995-01-17 0 0.320 0.285 0.325 0.285 0.345 670,000 212,600 0.3173 0.320 0.285 0.325 0.285 0.345 670,000 0.3173 -1.54%
1995-01-16 0 0.325 0.270 0.325 0.270 0.325 60,000 17,300 0.2883 0.325 0.270 0.325 0.270 0.325 60,000 0.2883 -1.52%
1995-01-13 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1995-01-12 0 0.330 0.280 0.350 0.300 0.330 580,000 222,300 0.3833 0.330 0.280 0.350 0.300 0.330 580,000 0.3833 0.00%
1995-01-11 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
1995-01-10 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - -1.49%
1995-01-09 0 0.335 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
1995-01-06 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
1995-01-05 0 0.335 0.320 0.340 - - 0 0 - 0.335 0.320 0.340 - - 0 - 0.00%
1995-01-04 0 0.335 0.295 0.340 0.300 0.335 440,000 137,250 0.3119 0.335 0.295 0.340 0.300 0.335 440,000 0.3119 -1.47%
1995-01-03 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1994-12-30 0 0.340 0.300 - 0.300 0.340 90,000 27,800 0.3089 0.340 0.300 - 0.300 0.340 90,000 0.3089 0.00%
1994-12-29 0 0.340 - 0.400 0.340 0.340 560,000 217,900 0.3891 0.340 - 0.400 0.340 0.340 560,000 0.3891 -15.00%
1994-12-28 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1994-12-23 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1994-12-22 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
1994-12-21 0 0.400 0.390 0.420 0.395 0.415 360,000 144,450 0.4013 0.400 0.390 0.420 0.395 0.415 360,000 0.4013 -3.61%
1994-12-20 0 0.415 0.400 0.415 0.415 0.415 100,000 41,500 0.4150 0.415 0.400 0.415 0.415 0.415 100,000 0.4150 0.00%
1994-12-19 0 0.415 0.400 0.435 - - 0 0 - 0.415 0.400 0.435 - - 0 - 0.00%
1994-12-16 0 0.415 0.415 0.440 0.415 0.430 190,000 80,200 0.4221 0.415 0.415 0.440 0.415 0.430 190,000 0.4221 -3.49%
1994-12-15 0 0.430 0.410 0.440 0.390 0.430 820,000 338,750 0.4131 0.430 0.410 0.440 0.390 0.430 820,000 0.4131 10.26%
1994-12-14 0 0.390 0.390 0.405 0.380 0.400 420,000 166,650 0.3968 0.390 0.390 0.405 0.380 0.400 420,000 0.3968 -3.70%
1994-12-13 0 0.405 0.400 0.405 0.350 0.405 800,000 301,050 0.3763 0.405 0.400 0.405 0.350 0.405 800,000 0.3763 15.71%
1994-12-12 0 0.350 0.345 0.400 0.350 0.360 50,000 17,700 0.3540 0.350 0.345 0.400 0.350 0.360 50,000 0.3540 -12.50%
1994-12-09 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1994-12-08 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -2.44%
1994-12-07 0 0.410 0.400 0.410 0.380 0.410 420,000 166,200 0.3957 0.410 0.400 0.410 0.380 0.410 420,000 0.3957 2.50%
1994-12-06 0 0.400 0.375 0.410 0.360 0.400 150,000 57,600 0.3840 0.400 0.375 0.410 0.360 0.400 150,000 0.3840 -2.44%
1994-12-05 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1994-12-02 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1994-12-01 0 0.410 0.400 0.420 0.400 0.420 180,000 73,800 0.4100 0.410 0.400 0.420 0.400 0.420 180,000 0.4100 -2.38%
1994-11-30 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1994-11-29 0 0.420 0.410 0.420 0.400 0.430 1,130,000 474,100 0.4196 0.420 0.410 0.420 0.400 0.430 1,130,000 0.4196 5.00%
1994-11-28 0 0.400 0.395 0.420 0.395 0.400 200,000 79,500 0.3975 0.400 0.395 0.420 0.395 0.400 200,000 0.3975 0.00%
1994-11-25 0 0.400 0.400 0.420 0.400 0.400 370,000 148,000 0.4000 0.400 0.400 0.420 0.400 0.400 370,000 0.4000 0.00%
1994-11-24 0 0.400 0.380 - 0.400 0.400 50,000 20,000 0.4000 0.400 0.380 - 0.400 0.400 50,000 0.4000 2.56%
1994-11-23 0 0.390 0.380 0.400 0.380 0.390 290,000 111,000 0.3828 0.390 0.380 0.400 0.380 0.390 290,000 0.3828 -2.50%
1994-11-22 0 0.400 0.360 0.400 - - 200,000 78,000 0.3900 0.400 0.360 0.400 - - 200,000 0.3900 0.00%
1994-11-21 0 0.400 0.370 0.405 0.400 0.410 200,000 81,000 0.4050 0.400 0.370 0.405 0.400 0.410 200,000 0.4050 2.56%
1994-11-18 0 0.390 0.385 0.420 0.385 0.390 90,000 34,850 0.3872 0.390 0.385 0.420 0.385 0.390 90,000 0.3872 1.30%
1994-11-17 0 0.385 0.380 - 0.400 0.400 200,000 80,000 0.4000 0.385 0.380 - 0.400 0.400 200,000 0.4000 0.00%
1994-11-16 0 0.385 0.370 0.390 0.375 0.385 280,000 107,100 0.3825 0.385 0.370 0.390 0.375 0.385 280,000 0.3825 2.67%
1994-11-15 0 0.375 0.370 0.385 0.370 0.375 350,000 129,900 0.3711 0.375 0.370 0.385 0.370 0.375 350,000 0.3711 2.74%
1994-11-14 0 0.365 0.355 0.370 0.355 0.365 160,000 58,100 0.3631 0.365 0.355 0.370 0.355 0.365 160,000 0.3631 0.00%
1994-11-11 0 0.365 0.355 0.370 0.340 0.365 100,000 34,750 0.3475 0.365 0.355 0.370 0.340 0.365 100,000 0.3475 1.39%
1994-11-10 0 0.360 0.360 0.380 0.360 0.370 180,000 65,700 0.3650 0.360 0.360 0.380 0.360 0.370 180,000 0.3650 -1.37%
1994-11-09 0 0.365 0.365 0.380 0.350 0.360 480,000 166,050 0.3459 0.365 0.365 0.380 0.350 0.360 480,000 0.3459 4.29%
1994-11-08 0 0.350 0.340 - 0.350 0.350 130,000 45,500 0.3500 0.350 0.340 - 0.350 0.350 130,000 0.3500 0.00%
1994-11-07 0 0.350 0.340 0.360 0.340 0.350 190,000 66,400 0.3495 0.350 0.340 0.360 0.340 0.350 190,000 0.3495 -4.11%
1994-11-04 0 0.365 0.365 0.370 0.340 0.370 1,240,000 443,300 0.3575 0.365 0.365 0.370 0.340 0.370 1,240,000 0.3575 12.31%
1994-11-03 0 0.325 0.300 0.330 0.325 0.325 70,000 22,750 0.3250 0.325 0.300 0.330 0.325 0.325 70,000 0.3250 0.00%
1994-11-02 0 0.325 0.315 0.340 0.325 0.330 200,000 65,750 0.3288 0.325 0.315 0.340 0.325 0.330 200,000 0.3288 0.00%
1994-11-01 0 0.325 0.300 0.330 0.285 0.325 580,000 182,650 0.3149 0.325 0.300 0.330 0.285 0.325 580,000 0.3149 6.56%
1994-10-31 0 0.305 0.300 0.305 0.305 0.340 320,000 99,200 0.3100 0.305 0.300 0.305 0.305 0.340 320,000 0.3100 -3.17%
1994-10-28 0 0.315 0.305 0.330 0.270 0.315 990,000 294,850 0.2978 0.315 0.305 0.330 0.270 0.315 990,000 0.2978 16.67%
1994-10-27 0 0.270 0.246 - 0.246 0.270 190,000 48,860 0.2572 0.270 0.246 - 0.246 0.270 190,000 0.2572 9.31%
1994-10-26 0 0.247 0.247 - 0.243 0.247 580,000 142,170 0.2451 0.247 0.247 - 0.243 0.247 580,000 0.2451 0.82%
1994-10-25 0 0.245 - 0.246 - - 0 0 - 0.245 - 0.246 - - 0 - 0.00%
1994-10-24 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
1994-10-21 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -0.41%
1994-10-20 0 0.246 - 0.246 - - 130,000 31,980 0.2460 0.246 - 0.246 - - 130,000 0.2460 0.00%
1994-10-19 0 0.246 0.240 0.246 0.246 0.246 50,000 12,300 0.2460 0.246 0.240 0.246 0.246 0.246 50,000 0.2460 1.65%
1994-10-18 0 0.242 0.236 0.244 0.236 0.242 100,000 23,960 0.2396 0.242 0.236 0.244 0.236 0.242 100,000 0.2396 0.83%
1994-10-17 0 0.240 0.240 0.248 0.230 0.244 490,000 115,960 0.2367 0.240 0.240 0.248 0.230 0.244 490,000 0.2367 0.84%
1994-10-14 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
1994-10-12 0 0.238 0.230 0.242 0.238 0.242 80,000 19,240 0.2405 0.238 0.230 0.242 0.238 0.242 80,000 0.2405 -3.25%
1994-10-11 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1994-10-10 0 0.246 0.242 0.250 0.246 0.250 100,000 24,920 0.2492 0.246 0.242 0.250 0.246 0.250 100,000 0.2492 -8.89%
1994-10-07 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1994-10-06 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1994-10-05 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1994-10-04 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1994-10-03 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1994-09-30 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1994-09-29 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1994-09-28 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1994-09-27 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1994-09-26 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -6.90%
1994-09-23 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1994-09-22 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1994-09-20 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -1.69%
1994-09-19 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
1994-09-16 0 0.295 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1994-09-15 0 0.295 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1994-09-14 0 0.295 - 0.295 0.290 0.310 560,000 168,990 0.3018 0.295 - 0.295 0.290 0.310 560,000 0.3018 2.43%
1994-09-13 0 0.288 - 0.290 0.280 0.288 130,000 36,800 0.2831 0.288 - 0.290 0.280 0.288 130,000 0.2831 4.73%
1994-09-12 0 0.275 - - - - 60,000 17,400 0.2900 0.275 - - - - 60,000 0.2900 0.00%
1994-09-09 0 0.275 - 0.285 - - 0 0 - 0.275 - 0.285 - - 0 - 0.00%
1994-09-08 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
1994-09-07 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
1994-09-06 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
1994-09-05 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
1994-09-02 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
1994-09-01 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
1994-08-31 0 0.275 - 0.289 0.275 0.295 360,000 101,200 0.2811 0.275 - 0.289 0.275 0.295 360,000 0.2811 -2.14%
1994-08-30 0 0.281 - 0.281 - - 120,000 36,000 0.3000 0.281 - 0.281 - - 120,000 0.3000 0.00%
1994-08-26 0 0.281 - 0.281 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
1994-08-25 0 0.281 - 0.284 - - 0 0 - 0.281 - 0.284 - - 0 - 0.00%
1994-08-24 0 0.281 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1994-08-23 0 0.281 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1994-08-22 0 0.281 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1994-08-19 0 0.281 - - - - 2,000 400 0.2000 0.281 - - - - 2,000 0.2000 0.00%
1994-08-18 0 0.281 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1994-08-17 0 0.281 - - - - 120,000 36,000 0.3000 0.281 - - - - 120,000 0.3000 0.00%
1994-08-16 0 0.281 - 0.290 - - 0 0 - 0.281 - 0.290 - - 0 - 0.00%
1994-08-15 0 0.281 - 0.288 - - 0 0 - 0.281 - 0.288 - - 0 - 0.00%
1994-08-12 0 0.281 - 0.281 0.280 0.282 50,000 14,080 0.2816 0.281 - 0.281 0.280 0.282 50,000 0.2816 0.36%
1994-08-11 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1994-08-10 0 0.280 - 0.286 - - 0 0 - 0.280 - 0.286 - - 0 - 0.00%
1994-08-09 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.280 0.280 0.290 0.280 0.280 40,000 0.2800 -3.45%
1994-08-08 0 0.290 0.290 0.295 0.270 0.270 170,000 49,500 0.2912 0.290 0.290 0.295 0.270 0.270 170,000 0.2912 0.00%
1994-08-05 0 0.290 - 0.294 0.290 0.290 30,000 8,700 0.2900 0.290 - 0.294 0.290 0.290 30,000 0.2900 0.00%
1994-08-04 0 0.290 - - 0.290 0.290 10,000 2,900 0.2900 0.290 - - 0.290 0.290 10,000 0.2900 -1.69%
1994-08-03 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1994-08-02 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - -0.34%
1994-08-01 0 0.296 - 0.300 0.296 0.296 30,000 8,880 0.2960 0.296 - 0.300 0.296 0.296 30,000 0.2960 9.63%
1994-07-29 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1994-07-28 0 0.270 0.270 0.300 0.250 0.250 10,000 2,500 0.2500 0.270 0.270 0.300 0.250 0.250 10,000 0.2500 -10.00%
1994-07-27 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-07-26 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-07-25 0 0.300 - - 0.300 0.300 80,000 24,000 0.3000 0.300 - - 0.300 0.300 80,000 0.3000 0.00%
1994-07-22 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-07-21 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-07-20 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-07-19 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-07-18 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-07-15 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-07-14 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-07-13 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-07-12 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-07-11 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-07-08 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -6.25%
1994-07-07 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -1.54%
1994-07-06 0 0.325 - - - - 120,000 39,600 0.3300 0.325 - - - - 120,000 0.3300 0.00%
1994-07-05 0 0.325 - 0.330 - - 0 0 - 0.325 - 0.330 - - 0 - 0.00%
1994-07-04 0 0.325 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1994-07-01 0 0.325 0.325 - - - 0 0 - 0.325 0.325 - - - 0 - 1.56%
1994-06-30 0 0.320 0.320 0.330 0.310 0.310 20,000 6,200 0.3100 0.320 0.320 0.330 0.310 0.310 20,000 0.3100 0.00%
1994-06-29 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 -5.88%
1994-06-28 0 0.340 - 0.360 - - 300,000 102,000 0.3400 0.340 - 0.360 - - 300,000 0.3400 0.00%
1994-06-27 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1994-06-24 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1994-06-23 0 0.340 - - 0.340 0.340 480,000 163,200 0.3400 0.340 - - 0.340 0.340 480,000 0.3400 -5.56%
1994-06-22 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1994-06-21 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1994-06-20 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
1994-06-17 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-06-16 0 0.360 - 0.380 0.360 0.370 170,000 62,200 0.3659 0.360 - 0.380 0.360 0.370 170,000 0.3659 -5.26%
1994-06-15 0 0.380 0.360 0.380 0.380 0.380 80,000 30,400 0.3800 0.380 0.360 0.380 0.380 0.380 80,000 0.3800 -5.00%
1994-06-10 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-06-09 0 0.400 0.390 0.420 - - 0 0 - 0.400 0.390 0.420 - - 0 - 0.00%
1994-06-08 0 0.400 0.400 - 0.380 0.380 50,000 19,000 0.3800 0.400 0.400 - 0.380 0.380 50,000 0.3800 2.56%
1994-06-07 0 0.390 0.390 0.400 0.380 0.380 20,000 7,600 0.3800 0.390 0.390 0.400 0.380 0.380 20,000 0.3800 -2.50%
1994-06-06 0 0.400 - 0.420 0.400 0.400 50,000 20,000 0.4000 0.400 - 0.420 0.400 0.400 50,000 0.4000 -4.76%
1994-06-03 0 0.420 0.405 0.440 - - 0 0 - 0.420 0.405 0.440 - - 0 - 0.00%
1994-06-02 0 0.420 0.385 - - - 0 0 - 0.420 0.385 - - - 0 - 0.00%
1994-06-01 0 0.420 0.405 0.440 0.420 0.450 500,000 222,800 0.4456 0.420 0.405 0.440 0.420 0.450 500,000 0.4456 -4.55%
1994-05-31 0 0.440 0.425 0.440 0.360 0.510 890,000 394,800 0.4436 0.440 0.425 0.440 0.360 0.510 890,000 0.4436 25.71%
1994-05-30 0 0.350 0.340 - - - 0 0 - 0.350 0.340 - - - 0 - 0.00%
1994-05-27 0 0.350 0.330 0.350 0.350 0.350 50,000 17,500 0.3500 0.350 0.330 0.350 0.350 0.350 50,000 0.3500 0.00%
1994-05-26 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-05-25 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
1994-05-24 0 0.350 0.330 0.370 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
1994-05-23 0 0.350 0.365 - 0.350 0.350 130,000 45,500 0.3500 0.350 0.365 - 0.350 0.350 130,000 0.3500 0.00%
1994-05-20 0 0.350 0.320 - - - 0 0 - 0.350 0.320 - - - 0 - 0.00%
1994-05-19 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-05-18 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-05-17 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-05-16 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-05-13 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-05-12 0 0.350 0.340 0.370 - - 0 0 - 0.350 0.340 0.370 - - 0 - 0.00%
1994-05-11 0 0.350 0.340 0.350 0.330 0.350 80,000 27,200 0.3400 0.350 0.340 0.350 0.330 0.350 80,000 0.3400 2.94%
1994-05-10 0 0.340 0.330 - - - 0 0 - 0.340 0.330 - - - 0 - 0.00%
1994-05-09 0 0.340 0.340 - - - 0 0 - 0.340 0.340 - - - 0 - 3.03%
1994-05-06 0 0.330 0.300 - 0.330 0.330 60,000 19,800 0.3300 0.330 0.300 - 0.330 0.330 60,000 0.3300 10.00%
1994-05-05 0 0.300 0.280 0.350 0.300 0.350 260,000 82,700 0.3181 0.300 0.280 0.350 0.300 0.350 260,000 0.3181 -9.09%
1994-05-04 0 0.330 0.315 0.330 0.330 0.330 50,000 16,500 0.3300 0.330 0.315 0.330 0.330 0.330 50,000 0.3300 -5.71%
1994-05-03 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-05-02 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-04-29 0 0.350 0.335 - - - 0 0 - 0.350 0.335 - - - 0 - 0.00%
1994-04-28 0 0.350 0.330 - - - 0 0 - 0.350 0.330 - - - 0 - 0.00%
1994-04-27 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-04-26 0 0.350 - - 0.350 0.350 30,000 10,500 0.3500 0.350 - - 0.350 0.350 30,000 0.3500 2.94%
1994-04-25 0 0.340 0.340 0.360 0.320 0.340 160,000 52,850 0.3303 0.340 0.340 0.360 0.320 0.340 160,000 0.3303 -5.56%
1994-04-22 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-04-21 0 0.360 - - 0.360 0.380 40,000 14,800 0.3700 0.360 - - 0.360 0.380 40,000 0.3700 -10.00%
1994-04-20 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1994-04-19 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
1994-04-18 0 0.400 0.360 0.400 0.400 0.400 240,000 96,000 0.4000 0.400 0.360 0.400 0.400 0.400 240,000 0.4000 0.00%
1994-04-15 0 0.400 - 0.410 0.380 0.460 590,000 252,400 0.4278 0.400 - 0.410 0.380 0.460 590,000 0.4278 0.00%
1994-04-14 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-04-13 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-04-12 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-04-11 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1994-04-08 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-04-07 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-04-06 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-03-31 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-03-30 0 0.400 - 0.400 - - 200,000 80,000 0.4000 0.400 - 0.400 - - 200,000 0.4000 0.00%
1994-03-29 0 0.400 - 0.400 - - 300,000 120,000 0.4000 0.400 - 0.400 - - 300,000 0.4000 0.00%
1994-03-28 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1994-03-25 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-03-24 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-03-23 0 0.400 - - - - 8,000 1,600 0.2000 0.400 - - - - 8,000 0.2000 0.00%
1994-03-22 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-03-21 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-03-18 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1994-03-17 0 0.400 - 0.420 0.400 0.400 60,000 24,000 0.4000 0.400 - 0.420 0.400 0.400 60,000 0.4000 -2.44%
1994-03-16 0 0.410 0.390 0.450 0.390 0.410 110,000 44,900 0.4082 0.410 0.390 0.450 0.390 0.410 110,000 0.4082 -22.64%
1994-03-15 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1994-03-14 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -5.36%
1994-03-11 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - -3.45%
1994-03-10 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1994-03-09 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1994-03-08 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-03-07 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-03-04 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -3.33%
1994-03-03 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -3.23%
1994-03-02 0 0.620 - 0.620 0.620 0.620 80,000 42,600 0.5325 0.620 - 0.620 0.620 0.620 80,000 0.5325 -4.62%
1994-03-01 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1994-02-28 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1994-02-25 0 0.650 - 0.650 - - 50,000 32,500 0.6500 0.650 - 0.650 - - 50,000 0.6500 0.00%
1994-02-24 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1994-02-23 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1994-02-22 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -1.52%
1994-02-21 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1994-02-18 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1994-02-17 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1994-02-16 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1994-02-15 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - -1.49%
1994-02-14 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-02-09 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-02-08 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-02-07 0 0.670 - 0.670 - - 50,000 33,500 0.6700 0.670 - 0.670 - - 50,000 0.6700 0.00%
1994-02-04 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-02-03 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - -1.47%
1994-02-02 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-02-01 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-01-31 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-01-28 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-01-27 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-01-26 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1994-01-25 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1994-01-24 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1994-01-21 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-01-20 0 0.680 - 0.690 - - 0 0 - 0.680 - 0.690 - - 0 - 0.00%
1994-01-19 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1994-01-18 0 0.680 - 0.700 0.680 0.700 130,000 90,000 0.6923 0.680 - 0.700 0.680 0.700 130,000 0.6923 -2.86%
1994-01-17 0 0.700 0.670 - 0.630 0.700 200,000 132,800 0.6640 0.700 0.670 - 0.630 0.700 200,000 0.6640 11.11%
1994-01-14 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1994-01-13 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1994-01-12 0 0.630 0.590 - - - 0 0 - 0.630 0.590 - - - 0 - 0.00%
1994-01-11 0 0.630 0.610 0.630 0.630 0.630 230,000 144,900 0.6300 0.630 0.610 0.630 0.630 0.630 230,000 0.6300 0.00%
1994-01-10 0 0.630 0.610 - - - 0 0 - 0.630 0.610 - - - 0 - 0.00%
1994-01-07 0 0.630 - - 0.630 0.630 50,000 31,500 0.6300 0.630 - - 0.630 0.630 50,000 0.6300 -3.08%
1994-01-06 0 0.650 0.610 0.650 0.650 0.650 90,000 58,500 0.6500 0.650 0.610 0.650 0.650 0.650 90,000 0.6500 0.00%
1994-01-05 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
1994-01-04 0 0.650 - 0.650 0.650 0.650 240,000 156,000 0.6500 0.650 - 0.650 0.650 0.650 240,000 0.6500 -1.52%
1994-01-03 0 0.660 0.650 0.660 0.660 0.670 90,000 59,800 0.6644 0.660 0.650 0.660 0.660 0.670 90,000 0.6644

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top