NEW WORLD DEVELOPMENT COMPANY LIMITED: Wrnt due 1995-05-12
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00319 | 1992-05-12 | 1995-05-09 | 1995-05-12 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1995-05-11 | 1 | 5.450 | - | - | - | - | 0 | 0 | - | 5.450 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-10 | 1 | 5.450 | - | - | - | - | 0 | 0 | - | 5.450 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-09 | 0 | 5.450 | 5.350 | 5.450 | 5.100 | 5.500 | 2,026,000 | 11,039,100 | 5.4487 | 5.450 | 5.350 | 5.450 | 5.100 | 5.500 | 2,026,000 | 5.4487 | 10.10% |
| 1995-05-08 | 0 | 4.950 | 4.950 | 5.000 | 4.300 | 4.950 | 1,119,000 | 5,223,850 | 4.6683 | 4.950 | 4.950 | 5.000 | 4.300 | 4.950 | 1,119,000 | 4.6683 | 13.79% |
| 1995-05-05 | 0 | 4.350 | 4.300 | 4.325 | 3.850 | 4.400 | 1,716,000 | 7,023,625 | 4.0930 | 4.350 | 4.300 | 4.325 | 3.850 | 4.400 | 1,716,000 | 4.0930 | 4.82% |
| 1995-05-04 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.600 | 1,038,000 | 4,581,025 | 4.4133 | 4.150 | 4.150 | 4.175 | 4.150 | 4.600 | 1,038,000 | 4.4133 | -8.29% |
| 1995-05-03 | 0 | 4.525 | 4.475 | 4.525 | 4.475 | 4.675 | 1,349,000 | 6,175,775 | 4.5780 | 4.525 | 4.475 | 4.525 | 4.475 | 4.675 | 1,349,000 | 4.5780 | -0.55% |
| 1995-05-02 | 0 | 4.550 | 4.550 | 4.600 | 4.400 | 4.750 | 1,927,000 | 8,753,950 | 4.5428 | 4.550 | 4.550 | 4.600 | 4.400 | 4.750 | 1,927,000 | 4.5428 | -2.15% |
| 1995-05-01 | 0 | 4.650 | 4.650 | 4.675 | 4.650 | 5.050 | 399,000 | 1,903,175 | 4.7699 | 4.650 | 4.650 | 4.675 | 4.650 | 5.050 | 399,000 | 4.7699 | -13.08% |
| 1995-04-28 | 0 | 5.350 | 5.300 | 5.400 | 5.200 | 5.350 | 1,042,000 | 5,475,300 | 5.2546 | 5.350 | 5.300 | 5.400 | 5.200 | 5.350 | 1,042,000 | 5.2546 | -0.93% |
| 1995-04-27 | 0 | 5.400 | 5.400 | 5.450 | 5.200 | 5.450 | 821,000 | 4,426,700 | 5.3918 | 5.400 | 5.400 | 5.450 | 5.200 | 5.450 | 821,000 | 5.3918 | 0.00% |
| 1995-04-26 | 0 | 5.400 | 5.300 | 5.400 | 5.000 | 5.500 | 1,147,000 | 6,080,700 | 5.3014 | 5.400 | 5.300 | 5.400 | 5.000 | 5.500 | 1,147,000 | 5.3014 | -1.82% |
| 1995-04-25 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.800 | 368,000 | 2,058,600 | 5.5940 | 5.500 | 5.400 | 5.500 | 5.400 | 5.800 | 368,000 | 5.5940 | -4.35% |
| 1995-04-24 | 0 | 5.750 | 5.750 | 5.800 | 5.500 | 5.750 | 681,000 | 3,840,400 | 5.6394 | 5.750 | 5.750 | 5.800 | 5.500 | 5.750 | 681,000 | 5.6394 | 1.77% |
| 1995-04-21 | 0 | 5.650 | 5.650 | 5.700 | 5.450 | 5.650 | 450,000 | 2,497,150 | 5.5492 | 5.650 | 5.650 | 5.700 | 5.450 | 5.650 | 450,000 | 5.5492 | 1.80% |
| 1995-04-20 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.750 | 844,000 | 4,752,150 | 5.6305 | 5.550 | 5.550 | 5.600 | 5.500 | 5.750 | 844,000 | 5.6305 | 2.78% |
| 1995-04-19 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.700 | 781,000 | 4,261,050 | 5.4559 | 5.400 | 5.350 | 5.400 | 5.350 | 5.700 | 781,000 | 5.4559 | -8.47% |
| 1995-04-18 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 6.200 | 259,000 | 1,557,500 | 6.0135 | 5.900 | 5.900 | 5.950 | 5.900 | 6.200 | 259,000 | 6.0135 | -4.07% |
| 1995-04-13 | 0 | 6.150 | 6.150 | 6.300 | 5.900 | 6.150 | 662,000 | 3,986,750 | 6.0223 | 6.150 | 6.150 | 6.300 | 5.900 | 6.150 | 662,000 | 6.0223 | 4.24% |
| 1995-04-12 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 5.950 | 206,000 | 1,214,200 | 5.8942 | 5.900 | 5.900 | 5.950 | 5.800 | 5.950 | 206,000 | 5.8942 | 0.00% |
| 1995-04-11 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.950 | 138,000 | 815,250 | 5.9076 | 5.900 | 5.900 | 5.950 | 5.850 | 5.950 | 138,000 | 5.9076 | -1.67% |
| 1995-04-10 | 0 | 6.000 | 6.000 | 6.050 | 5.850 | 6.000 | 588,000 | 3,502,150 | 5.9560 | 6.000 | 6.000 | 6.050 | 5.850 | 6.000 | 588,000 | 5.9560 | 2.56% |
| 1995-04-07 | 0 | 5.850 | 5.800 | 5.850 | 5.600 | 5.900 | 661,000 | 3,826,750 | 5.7893 | 5.850 | 5.800 | 5.850 | 5.600 | 5.900 | 661,000 | 5.7893 | 2.63% |
| 1995-04-06 | 0 | 5.700 | 5.650 | 5.800 | 5.650 | 6.150 | 334,000 | 1,975,550 | 5.9148 | 5.700 | 5.650 | 5.800 | 5.650 | 6.150 | 334,000 | 5.9148 | -5.00% |
| 1995-04-04 | 0 | 6.000 | 6.000 | 6.050 | 5.900 | 6.100 | 335,000 | 2,018,950 | 6.0267 | 6.000 | 6.000 | 6.050 | 5.900 | 6.100 | 335,000 | 6.0267 | 0.00% |
| 1995-04-03 | 0 | 6.000 | 5.900 | 6.000 | 5.750 | 6.050 | 679,000 | 3,990,250 | 5.8767 | 6.000 | 5.900 | 6.000 | 5.750 | 6.050 | 679,000 | 5.8767 | -3.23% |
| 1995-03-31 | 0 | 6.200 | 6.100 | 6.350 | 6.200 | 6.900 | 543,000 | 3,612,050 | 6.6520 | 6.200 | 6.100 | 6.350 | 6.200 | 6.900 | 543,000 | 6.6520 | -6.77% |
| 1995-03-30 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 7.150 | 1,444,000 | 9,940,000 | 6.8837 | 6.650 | 6.650 | 6.700 | 6.600 | 7.150 | 1,444,000 | 6.8837 | -6.34% |
| 1995-03-29 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.550 | 1,696,000 | 12,500,150 | 7.3704 | 7.100 | 7.050 | 7.100 | 7.100 | 7.550 | 1,696,000 | 7.3704 | -6.58% |
| 1995-03-28 | 0 | 7.600 | 7.350 | 7.600 | 7.200 | 7.750 | 1,812,000 | 13,512,750 | 7.4574 | 7.600 | 7.350 | 7.600 | 7.200 | 7.750 | 1,812,000 | 7.4574 | 6.29% |
| 1995-03-27 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.250 | 1,732,000 | 12,426,700 | 7.1748 | 7.150 | 7.100 | 7.150 | 7.100 | 7.250 | 1,732,000 | 7.1748 | 5.93% |
| 1995-03-24 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.950 | 1,041,000 | 7,127,050 | 6.8463 | 6.750 | 6.700 | 6.750 | 6.750 | 6.950 | 1,041,000 | 6.8463 | -2.17% |
| 1995-03-23 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 7.050 | 960,000 | 6,667,600 | 6.9454 | 6.900 | 6.850 | 6.950 | 6.850 | 7.050 | 960,000 | 6.9454 | 0.00% |
| 1995-03-22 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 7.000 | 1,041,000 | 7,196,650 | 6.9132 | 6.900 | 6.850 | 6.900 | 6.800 | 7.000 | 1,041,000 | 6.9132 | 0.00% |
| 1995-03-21 | 0 | 6.900 | 6.900 | 7.000 | 6.800 | 7.050 | 2,770,000 | 19,297,400 | 6.9666 | 6.900 | 6.900 | 7.000 | 6.800 | 7.050 | 2,770,000 | 6.9666 | 1.47% |
| 1995-03-20 | 0 | 6.800 | 6.750 | 6.800 | 6.550 | 6.850 | 1,882,000 | 12,630,300 | 6.7111 | 6.800 | 6.750 | 6.800 | 6.550 | 6.850 | 1,882,000 | 6.7111 | 2.26% |
| 1995-03-17 | 0 | 6.650 | 6.650 | 6.700 | 6.350 | 6.700 | 7,408,000 | 48,437,750 | 6.5386 | 6.650 | 6.650 | 6.700 | 6.350 | 6.700 | 7,408,000 | 6.5386 | 9.92% |
| 1995-03-16 | 0 | 6.050 | 6.000 | 6.050 | 5.850 | 6.300 | 4,313,000 | 26,433,700 | 6.1288 | 6.050 | 6.000 | 6.050 | 5.850 | 6.300 | 4,313,000 | 6.1288 | 1.68% |
| 1995-03-15 | 0 | 5.950 | 5.950 | 6.000 | 5.750 | 6.000 | 3,096,000 | 18,161,550 | 5.8661 | 5.950 | 5.950 | 6.000 | 5.750 | 6.000 | 3,096,000 | 5.8661 | 8.18% |
| 1995-03-14 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.600 | 387,000 | 2,143,350 | 5.5384 | 5.500 | 5.500 | 5.550 | 5.500 | 5.600 | 387,000 | 5.5384 | 0.00% |
| 1995-03-13 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.650 | 771,000 | 4,286,550 | 5.5597 | 5.500 | 5.500 | 5.550 | 5.450 | 5.650 | 771,000 | 5.5597 | 2.80% |
| 1995-03-10 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.650 | 606,000 | 3,311,100 | 5.4639 | 5.350 | 5.350 | 5.400 | 5.300 | 5.650 | 606,000 | 5.4639 | -6.96% |
| 1995-03-09 | 0 | 5.750 | 5.750 | 5.800 | 5.550 | 5.800 | 1,211,000 | 6,875,900 | 5.6779 | 5.750 | 5.750 | 5.800 | 5.550 | 5.800 | 1,211,000 | 5.6779 | 3.60% |
| 1995-03-08 | 0 | 5.550 | 5.500 | 5.600 | 5.350 | 5.800 | 1,753,000 | 9,763,650 | 5.5697 | 5.550 | 5.500 | 5.600 | 5.350 | 5.800 | 1,753,000 | 5.5697 | -6.72% |
| 1995-03-07 | 0 | 5.950 | 5.900 | 5.950 | 5.750 | 5.950 | 1,026,000 | 6,045,350 | 5.8922 | 5.950 | 5.900 | 5.950 | 5.750 | 5.950 | 1,026,000 | 5.8922 | 4.39% |
| 1995-03-06 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.900 | 1,075,000 | 6,216,500 | 5.7828 | 5.700 | 5.700 | 5.750 | 5.700 | 5.900 | 1,075,000 | 5.7828 | -6.56% |
| 1995-03-03 | 0 | 6.100 | 6.050 | 6.100 | 5.750 | 6.100 | 1,229,000 | 7,322,050 | 5.9577 | 6.100 | 6.050 | 6.100 | 5.750 | 6.100 | 1,229,000 | 5.9577 | -0.81% |
| 1995-03-02 | 0 | 6.150 | 6.100 | 6.250 | 6.150 | 6.500 | 857,000 | 5,376,400 | 6.2735 | 6.150 | 6.100 | 6.250 | 6.150 | 6.500 | 857,000 | 6.2735 | -3.91% |
| 1995-03-01 | 0 | 6.400 | 6.350 | 6.400 | 6.100 | 6.550 | 3,410,000 | 21,665,950 | 6.3537 | 6.400 | 6.350 | 6.400 | 6.100 | 6.550 | 3,410,000 | 6.3537 | 0.00% |
| 1995-02-28 | 0 | 6.400 | 6.350 | 6.400 | 6.000 | 6.500 | 3,541,000 | 22,063,900 | 6.2310 | 6.400 | 6.350 | 6.400 | 6.000 | 6.500 | 3,541,000 | 6.2310 | 8.47% |
| 1995-02-27 | 0 | 5.900 | 5.900 | 5.950 | 5.700 | 6.100 | 2,111,000 | 12,472,100 | 5.9081 | 5.900 | 5.900 | 5.950 | 5.700 | 6.100 | 2,111,000 | 5.9081 | -4.07% |
| 1995-02-24 | 0 | 6.150 | 6.150 | 6.200 | 6.000 | 6.250 | 2,779,000 | 17,062,100 | 6.1397 | 6.150 | 6.150 | 6.200 | 6.000 | 6.250 | 2,779,000 | 6.1397 | 9.82% |
| 1995-02-23 | 0 | 5.600 | 5.550 | 5.600 | 5.400 | 5.800 | 1,931,000 | 10,799,000 | 5.5924 | 5.600 | 5.550 | 5.600 | 5.400 | 5.800 | 1,931,000 | 5.5924 | 4.67% |
| 1995-02-22 | 0 | 5.350 | 5.300 | 5.400 | 5.100 | 6.200 | 2,823,000 | 16,257,550 | 5.7590 | 5.350 | 5.300 | 5.400 | 5.100 | 6.200 | 2,823,000 | 5.7590 | -12.30% |
| 1995-02-21 | 0 | 6.100 | 6.050 | 6.100 | 5.250 | 6.150 | 3,593,000 | 20,873,050 | 5.8094 | 6.100 | 6.050 | 6.100 | 5.250 | 6.150 | 3,593,000 | 5.8094 | 20.79% |
| 1995-02-20 | 0 | 5.050 | 5.050 | 5.100 | 4.850 | 5.100 | 1,211,000 | 6,036,575 | 4.9848 | 5.050 | 5.050 | 5.100 | 4.850 | 5.100 | 1,211,000 | 4.9848 | -3.81% |
| 1995-02-17 | 0 | 5.250 | 5.200 | 5.300 | 5.050 | 5.700 | 1,636,000 | 8,782,250 | 5.3681 | 5.250 | 5.200 | 5.300 | 5.050 | 5.700 | 1,636,000 | 5.3681 | -2.78% |
| 1995-02-16 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 6.350 | 3,317,000 | 20,194,600 | 6.0882 | 5.400 | 5.300 | 5.400 | 5.300 | 6.350 | 3,317,000 | 6.0882 | -1.82% |
| 1995-02-15 | 0 | 5.500 | 5.550 | 5.600 | 4.700 | 5.550 | 2,590,000 | 13,402,450 | 5.1747 | 5.500 | 5.550 | 5.600 | 4.700 | 5.550 | 2,590,000 | 5.1747 | 19.57% |
| 1995-02-14 | 0 | 4.600 | 4.550 | 4.600 | 4.400 | 4.875 | 558,000 | 2,614,425 | 4.6853 | 4.600 | 4.550 | 4.600 | 4.400 | 4.875 | 558,000 | 4.6853 | -4.17% |
| 1995-02-13 | 0 | 4.800 | 4.775 | 4.800 | 4.525 | 4.800 | 487,000 | 2,288,675 | 4.6995 | 4.800 | 4.775 | 4.800 | 4.525 | 4.800 | 487,000 | 4.6995 | 1.59% |
| 1995-02-10 | 0 | 4.725 | 4.675 | 4.700 | 4.675 | 5.050 | 1,836,000 | 8,896,325 | 4.8455 | 4.725 | 4.675 | 4.700 | 4.675 | 5.050 | 1,836,000 | 4.8455 | -0.53% |
| 1995-02-09 | 0 | 4.750 | 4.725 | 4.775 | 4.400 | 4.800 | 1,172,000 | 5,437,350 | 4.6394 | 4.750 | 4.725 | 4.775 | 4.400 | 4.800 | 1,172,000 | 4.6394 | 8.57% |
| 1995-02-08 | 0 | 4.375 | 4.350 | 4.375 | 4.300 | 4.525 | 562,000 | 2,475,875 | 4.4055 | 4.375 | 4.350 | 4.375 | 4.300 | 4.525 | 562,000 | 4.4055 | -2.23% |
| 1995-02-07 | 0 | 4.475 | 4.450 | 4.500 | 4.225 | 4.975 | 2,963,000 | 13,634,075 | 4.6014 | 4.475 | 4.450 | 4.500 | 4.225 | 4.975 | 2,963,000 | 4.6014 | 1.70% |
| 1995-02-06 | 0 | 4.400 | 4.350 | 4.400 | 3.500 | 4.400 | 1,047,000 | 4,053,900 | 3.8719 | 4.400 | 4.350 | 4.400 | 3.500 | 4.400 | 1,047,000 | 3.8719 | 32.33% |
| 1995-02-03 | 0 | 3.325 | 3.325 | 3.400 | 3.300 | 3.525 | 903,000 | 3,101,400 | 3.4346 | 3.325 | 3.325 | 3.400 | 3.300 | 3.525 | 903,000 | 3.4346 | 1.53% |
| 1995-01-30 | 0 | 3.275 | 3.325 | 3.350 | 2.900 | 3.350 | 649,000 | 2,008,250 | 3.0944 | 3.275 | 3.325 | 3.350 | 2.900 | 3.350 | 649,000 | 3.0944 | 10.08% |
| 1995-01-27 | 0 | 2.975 | 2.975 | 3.000 | 2.650 | 3.000 | 205,000 | 586,600 | 2.8615 | 2.975 | 2.975 | 3.000 | 2.650 | 3.000 | 205,000 | 2.8615 | 10.19% |
| 1995-01-26 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 3.050 | 646,000 | 1,845,975 | 2.8575 | 2.700 | 2.700 | 2.750 | 2.700 | 3.050 | 646,000 | 2.8575 | -6.90% |
| 1995-01-25 | 0 | 2.900 | 2.925 | 2.950 | 2.600 | 2.900 | 872,000 | 2,418,800 | 2.7739 | 2.900 | 2.925 | 2.950 | 2.600 | 2.900 | 872,000 | 2.7739 | 16.00% |
| 1995-01-24 | 0 | 2.500 | 2.500 | 2.525 | 2.250 | 2.600 | 718,000 | 1,760,125 | 2.4514 | 2.500 | 2.500 | 2.525 | 2.250 | 2.600 | 718,000 | 2.4514 | -24.24% |
| 1995-01-23 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 3.300 | - | 3.300 | - | - | 0 | - | -8.33% |
| 1995-01-20 | 0 | 3.600 | 3.550 | 3.600 | 3.400 | 3.700 | 342,000 | 1,212,425 | 3.5451 | 3.600 | 3.550 | 3.600 | 3.400 | 3.700 | 342,000 | 3.5451 | -11.11% |
| 1995-01-19 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.450 | 286,000 | 1,203,700 | 4.2087 | 4.050 | 4.025 | 4.050 | 4.025 | 4.450 | 286,000 | 4.2087 | -8.99% |
| 1995-01-18 | 0 | 4.450 | 4.450 | 4.475 | 4.375 | 4.500 | 472,000 | 2,096,475 | 4.4417 | 4.450 | 4.450 | 4.475 | 4.375 | 4.500 | 472,000 | 4.4417 | -1.11% |
| 1995-01-17 | 0 | 4.500 | 4.500 | 4.600 | 4.450 | 4.750 | 178,000 | 805,825 | 4.5271 | 4.500 | 4.500 | 4.600 | 4.450 | 4.750 | 178,000 | 4.5271 | -2.17% |
| 1995-01-16 | 0 | 4.600 | 4.575 | 4.600 | 4.400 | 4.650 | 496,000 | 2,263,000 | 4.5625 | 4.600 | 4.575 | 4.600 | 4.400 | 4.650 | 496,000 | 4.5625 | 6.36% |
| 1995-01-13 | 0 | 4.325 | 4.325 | 4.350 | 4.000 | 4.800 | 577,000 | 2,502,700 | 4.3374 | 4.325 | 4.325 | 4.350 | 4.000 | 4.800 | 577,000 | 4.3374 | -10.82% |
| 1995-01-12 | 0 | 4.850 | 4.750 | 4.950 | 4.650 | 5.100 | 320,000 | 1,569,525 | 4.9048 | 4.850 | 4.750 | 4.950 | 4.650 | 5.100 | 320,000 | 4.9048 | 2.11% |
| 1995-01-11 | 0 | 4.750 | - | 5.000 | 4.600 | 5.450 | 950,000 | 4,939,900 | 5.1999 | 4.750 | - | 5.000 | 4.600 | 5.450 | 950,000 | 5.1999 | -3.06% |
| 1995-01-10 | 0 | 4.900 | 4.800 | 4.900 | 4.350 | 4.900 | 437,000 | 1,971,675 | 4.5118 | 4.900 | 4.800 | 4.900 | 4.350 | 4.900 | 437,000 | 4.5118 | 7.69% |
| 1995-01-09 | 0 | 4.550 | 4.550 | 4.700 | 4.500 | 4.875 | 320,000 | 1,514,775 | 4.7337 | 4.550 | 4.550 | 4.700 | 4.500 | 4.875 | 320,000 | 4.7337 | -6.19% |
| 1995-01-06 | 0 | 4.850 | 4.825 | 4.850 | 4.750 | 5.050 | 584,000 | 2,860,350 | 4.8979 | 4.850 | 4.825 | 4.850 | 4.750 | 5.050 | 584,000 | 4.8979 | -7.62% |
| 1995-01-05 | 0 | 5.250 | 5.250 | 5.300 | 5.050 | 5.250 | 418,000 | 2,163,050 | 5.1748 | 5.250 | 5.250 | 5.300 | 5.050 | 5.250 | 418,000 | 5.1748 | 0.00% |
| 1995-01-04 | 0 | 5.250 | 5.200 | 5.300 | 4.950 | 5.300 | 310,000 | 1,605,950 | 5.1805 | 5.250 | 5.200 | 5.300 | 4.950 | 5.300 | 310,000 | 5.1805 | 2.94% |
| 1995-01-03 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.650 | 588,000 | 3,070,400 | 5.2218 | 5.100 | 5.000 | 5.100 | 5.000 | 5.650 | 588,000 | 5.2218 | -14.29% |
| 1994-12-30 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.350 | 268,000 | 1,659,750 | 6.1931 | 5.950 | 5.900 | 5.950 | 5.950 | 6.350 | 268,000 | 6.1931 | -3.25% |
| 1994-12-29 | 0 | 6.150 | 6.050 | 6.150 | 5.800 | 6.150 | 485,000 | 2,912,000 | 6.0041 | 6.150 | 6.050 | 6.150 | 5.800 | 6.150 | 485,000 | 6.0041 | -1.60% |
| 1994-12-28 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.400 | 1,122,000 | 7,147,750 | 6.3705 | 6.250 | 6.250 | 6.350 | 6.250 | 6.400 | 1,122,000 | 6.3705 | -1.57% |
| 1994-12-23 | 0 | 6.350 | 6.300 | 6.350 | 6.200 | 6.450 | 1,608,000 | 10,150,450 | 6.3125 | 6.350 | 6.300 | 6.350 | 6.200 | 6.450 | 1,608,000 | 6.3125 | -3.79% |
| 1994-12-22 | 0 | 6.600 | 6.600 | 6.650 | 6.400 | 6.700 | 1,545,000 | 10,115,550 | 6.5473 | 6.600 | 6.600 | 6.650 | 6.400 | 6.700 | 1,545,000 | 6.5473 | 3.94% |
| 1994-12-21 | 0 | 6.350 | 6.250 | 6.300 | 5.850 | 6.400 | 1,123,000 | 6,901,950 | 6.1460 | 6.350 | 6.250 | 6.300 | 5.850 | 6.400 | 1,123,000 | 6.1460 | 7.63% |
| 1994-12-20 | 0 | 5.900 | 5.850 | 6.000 | 5.450 | 5.900 | 543,000 | 3,065,950 | 5.6463 | 5.900 | 5.850 | 6.000 | 5.450 | 5.900 | 543,000 | 5.6463 | 1.72% |
| 1994-12-19 | 0 | 5.800 | 5.700 | 5.900 | 5.700 | 6.200 | 592,000 | 3,580,800 | 6.0486 | 5.800 | 5.700 | 5.900 | 5.700 | 6.200 | 592,000 | 6.0486 | 0.87% |
| 1994-12-16 | 0 | 5.750 | 5.700 | 5.800 | 5.650 | 6.050 | 587,000 | 3,392,350 | 5.7791 | 5.750 | 5.700 | 5.800 | 5.650 | 6.050 | 587,000 | 5.7791 | -1.71% |
| 1994-12-15 | 0 | 5.850 | 5.750 | 5.900 | 5.400 | 5.850 | 805,000 | 4,586,300 | 5.6973 | 5.850 | 5.750 | 5.900 | 5.400 | 5.850 | 805,000 | 5.6973 | 12.50% |
| 1994-12-14 | 0 | 5.200 | 5.200 | 5.250 | 4.875 | 5.300 | 1,342,000 | 6,898,475 | 5.1404 | 5.200 | 5.200 | 5.250 | 4.875 | 5.300 | 1,342,000 | 5.1404 | 10.05% |
| 1994-12-13 | 0 | 4.725 | 4.700 | 4.775 | 4.400 | 4.900 | 886,000 | 4,121,950 | 4.6523 | 4.725 | 4.700 | 4.775 | 4.400 | 4.900 | 886,000 | 4.6523 | 6.18% |
| 1994-12-12 | 0 | 4.450 | 4.400 | 4.450 | 4.400 | 5.000 | 371,000 | 1,695,000 | 4.5687 | 4.450 | 4.400 | 4.450 | 4.400 | 5.000 | 371,000 | 4.5687 | -11.88% |
| 1994-12-09 | 0 | 5.050 | 5.050 | 5.100 | 4.900 | 5.200 | 380,000 | 1,898,200 | 4.9953 | 5.050 | 5.050 | 5.100 | 4.900 | 5.200 | 380,000 | 4.9953 | -12.17% |
| 1994-12-08 | 0 | 5.750 | - | 5.800 | 5.750 | 6.050 | 337,000 | 1,984,250 | 5.8880 | 5.750 | - | 5.800 | 5.750 | 6.050 | 337,000 | 5.8880 | -8.73% |
| 1994-12-07 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.600 | 338,000 | 2,147,650 | 6.3540 | 6.300 | 6.250 | 6.300 | 6.250 | 6.600 | 338,000 | 6.3540 | -4.55% |
| 1994-12-06 | 0 | 6.600 | 6.600 | 6.650 | 6.000 | 6.600 | 405,000 | 2,470,800 | 6.1007 | 6.600 | 6.600 | 6.650 | 6.000 | 6.600 | 405,000 | 6.1007 | 4.76% |
| 1994-12-05 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.500 | 945,000 | 6,033,500 | 6.3847 | 6.300 | 6.250 | 6.300 | 6.300 | 6.500 | 945,000 | 6.3847 | 3.28% |
| 1994-12-02 | 0 | 6.100 | 6.050 | 6.100 | 5.700 | 6.200 | 535,000 | 3,178,700 | 5.9415 | 6.100 | 6.050 | 6.100 | 5.700 | 6.200 | 535,000 | 5.9415 | -10.95% |
| 1994-12-01 | 0 | 6.850 | 6.800 | 6.900 | 6.800 | 7.300 | 454,000 | 3,221,900 | 7.0967 | 6.850 | 6.800 | 6.900 | 6.800 | 7.300 | 454,000 | 7.0967 | -2.14% |
| 1994-11-30 | 0 | 7.000 | 7.000 | 7.150 | 7.000 | 7.200 | 832,000 | 5,888,050 | 7.0770 | 7.000 | 7.000 | 7.150 | 7.000 | 7.200 | 832,000 | 7.0770 | -6.04% |
| 1994-11-29 | 0 | 7.450 | 7.450 | 7.500 | 7.300 | 7.500 | 346,000 | 2,563,500 | 7.4090 | 7.450 | 7.450 | 7.500 | 7.300 | 7.500 | 346,000 | 7.4090 | 2.05% |
| 1994-11-28 | 0 | 7.300 | 7.300 | 7.450 | 7.200 | 7.550 | 540,000 | 3,973,050 | 7.3575 | 7.300 | 7.300 | 7.450 | 7.200 | 7.550 | 540,000 | 7.3575 | -0.68% |
| 1994-11-25 | 0 | 7.350 | 7.300 | 7.350 | 7.250 | 7.500 | 593,000 | 4,339,150 | 7.3173 | 7.350 | 7.300 | 7.350 | 7.250 | 7.500 | 593,000 | 7.3173 | 0.68% |
| 1994-11-24 | 0 | 7.300 | 7.300 | 7.550 | 7.300 | 8.000 | 1,334,000 | 10,350,150 | 7.7587 | 7.300 | 7.300 | 7.550 | 7.300 | 8.000 | 1,334,000 | 7.7587 | -3.31% |
| 1994-11-23 | 0 | 7.550 | 7.500 | 7.600 | 7.350 | 7.950 | 738,000 | 5,565,450 | 7.5413 | 7.550 | 7.500 | 7.600 | 7.350 | 7.950 | 738,000 | 7.5413 | -15.64% |
| 1994-11-22 | 0 | 8.950 | 8.900 | 9.050 | 8.900 | 9.750 | 307,000 | 2,779,450 | 9.0536 | 8.950 | 8.900 | 9.050 | 8.900 | 9.750 | 307,000 | 9.0536 | -9.60% |
| 1994-11-21 | 0 | 9.900 | 9.900 | 10.00 | 9.850 | 10.00 | 284,000 | 2,817,100 | 9.9194 | 9.900 | 9.900 | 10.00 | 9.850 | 10.00 | 284,000 | 9.9194 | -3.88% |
| 1994-11-18 | 0 | 10.30 | 10.30 | 10.35 | 10.15 | 10.40 | 213,000 | 2,198,700 | 10.323 | 10.30 | 10.30 | 10.35 | 10.15 | 10.40 | 213,000 | 10.323 | -1.44% |
| 1994-11-17 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.75 | 136,000 | 1,444,200 | 10.619 | 10.45 | 10.45 | 10.50 | 10.45 | 10.75 | 136,000 | 10.619 | -2.34% |
| 1994-11-16 | 0 | 10.70 | 10.65 | 10.70 | 10.60 | 10.80 | 576,000 | 6,159,150 | 10.693 | 10.70 | 10.65 | 10.70 | 10.60 | 10.80 | 576,000 | 10.693 | -0.93% |
| 1994-11-15 | 0 | 10.80 | 10.80 | 10.85 | 10.35 | 10.85 | 570,000 | 6,064,350 | 10.639 | 10.80 | 10.80 | 10.85 | 10.35 | 10.85 | 570,000 | 10.639 | 5.37% |
| 1994-11-14 | 0 | 10.25 | 10.25 | 10.30 | 10.10 | 10.30 | 79,000 | 802,000 | 10.152 | 10.25 | 10.25 | 10.30 | 10.10 | 10.30 | 79,000 | 10.152 | 1.49% |
| 1994-11-11 | 0 | 10.10 | 10.00 | 10.20 | 10.00 | 10.10 | 52,000 | 522,300 | 10.044 | 10.10 | 10.00 | 10.20 | 10.00 | 10.10 | 52,000 | 10.044 | -0.98% |
| 1994-11-10 | 0 | 10.20 | 10.10 | 10.25 | 10.10 | 10.20 | 69,000 | 700,300 | 10.149 | 10.20 | 10.10 | 10.25 | 10.10 | 10.20 | 69,000 | 10.149 | 0.99% |
| 1994-11-09 | 0 | 10.10 | 10.05 | 10.20 | 9.900 | 10.20 | 135,000 | 1,364,900 | 10.110 | 10.10 | 10.05 | 10.20 | 9.900 | 10.20 | 135,000 | 10.110 | 0.50% |
| 1994-11-08 | 0 | 10.05 | 10.00 | 10.10 | 10.00 | 10.10 | 85,000 | 854,150 | 10.049 | 10.05 | 10.00 | 10.10 | 10.00 | 10.10 | 85,000 | 10.049 | 0.50% |
| 1994-11-07 | 0 | 10.00 | 9.950 | 10.10 | 10.00 | 10.05 | 24,000 | 240,700 | 10.029 | 10.00 | 9.950 | 10.10 | 10.00 | 10.05 | 24,000 | 10.029 | -2.91% |
| 1994-11-04 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.35 | 78,000 | 802,850 | 10.293 | 10.30 | 10.20 | 10.30 | 10.20 | 10.35 | 78,000 | 10.293 | 0.98% |
| 1994-11-03 | 0 | 10.20 | 10.20 | 10.45 | 10.20 | 10.50 | 99,000 | 1,031,400 | 10.418 | 10.20 | 10.20 | 10.45 | 10.20 | 10.50 | 99,000 | 10.418 | 0.00% |
| 1994-11-02 | 0 | 10.20 | 10.15 | 10.30 | 10.15 | 10.30 | 68,000 | 696,150 | 10.238 | 10.20 | 10.15 | 10.30 | 10.15 | 10.30 | 68,000 | 10.238 | -1.92% |
| 1994-11-01 | 0 | 10.40 | 10.40 | 10.50 | 10.35 | 10.75 | 118,000 | 1,242,600 | 10.531 | 10.40 | 10.40 | 10.50 | 10.35 | 10.75 | 118,000 | 10.531 | -0.95% |
| 1994-10-31 | 0 | 10.50 | 10.50 | 10.60 | 10.15 | 10.50 | 402,000 | 4,135,550 | 10.287 | 10.50 | 10.50 | 10.60 | 10.15 | 10.50 | 402,000 | 10.287 | 4.48% |
| 1994-10-28 | 0 | 10.05 | 10.00 | 10.05 | 9.950 | 10.20 | 172,000 | 1,727,250 | 10.042 | 10.05 | 10.00 | 10.05 | 9.950 | 10.20 | 172,000 | 10.042 | 1.01% |
| 1994-10-27 | 0 | 9.950 | 9.850 | 10.00 | 9.950 | 10.30 | 254,000 | 2,562,900 | 10.090 | 9.950 | 9.850 | 10.00 | 9.950 | 10.30 | 254,000 | 10.090 | 1.02% |
| 1994-10-26 | 0 | 9.850 | 9.800 | 9.900 | 9.750 | 10.10 | 190,000 | 1,881,350 | 9.9018 | 9.850 | 9.800 | 9.900 | 9.750 | 10.10 | 190,000 | 9.9018 | -1.01% |
| 1994-10-25 | 0 | 9.950 | 10.00 | 10.05 | 9.950 | 10.15 | 450,000 | 4,531,800 | 10.071 | 9.950 | 10.00 | 10.05 | 9.950 | 10.15 | 450,000 | 10.071 | -2.45% |
| 1994-10-24 | 0 | 10.20 | 10.10 | 10.15 | 9.900 | 10.60 | 801,000 | 8,035,150 | 10.031 | 10.20 | 10.10 | 10.15 | 9.900 | 10.60 | 801,000 | 10.031 | -3.77% |
| 1994-10-21 | 0 | 10.60 | 10.50 | 10.70 | 10.50 | 10.90 | 252,000 | 2,678,900 | 10.631 | 10.60 | 10.50 | 10.70 | 10.50 | 10.90 | 252,000 | 10.631 | -4.07% |
| 1994-10-20 | 0 | 11.05 | 10.90 | 11.10 | 10.85 | 11.15 | 90,000 | 993,750 | 11.042 | 11.05 | 10.90 | 11.10 | 10.85 | 11.15 | 90,000 | 11.042 | 2.31% |
| 1994-10-19 | 0 | 10.80 | 10.70 | 10.85 | 10.80 | 11.20 | 115,000 | 1,260,950 | 10.965 | 10.80 | 10.70 | 10.85 | 10.80 | 11.20 | 115,000 | 10.965 | -4.42% |
| 1994-10-18 | 0 | 11.30 | 11.15 | 11.30 | 11.20 | 11.30 | 83,000 | 931,300 | 11.220 | 11.30 | 11.15 | 11.30 | 11.20 | 11.30 | 83,000 | 11.220 | -0.44% |
| 1994-10-17 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.70 | 132,000 | 1,503,900 | 11.393 | 11.35 | 11.30 | 11.35 | 11.30 | 11.70 | 132,000 | 11.393 | -1.30% |
| 1994-10-14 | 0 | 11.50 | 11.40 | 11.50 | 11.35 | 11.70 | 58,000 | 667,350 | 11.506 | 11.50 | 11.40 | 11.50 | 11.35 | 11.70 | 58,000 | 11.506 | -0.43% |
| 1994-10-12 | 0 | 11.55 | 11.45 | 11.60 | 11.50 | 11.75 | 212,000 | 2,463,700 | 11.621 | 11.55 | 11.45 | 11.60 | 11.50 | 11.75 | 212,000 | 11.621 | 2.67% |
| 1994-10-11 | 0 | 11.25 | 11.15 | 11.35 | 10.95 | 11.40 | 236,000 | 2,633,800 | 11.160 | 11.25 | 11.15 | 11.35 | 10.95 | 11.40 | 236,000 | 11.160 | 4.17% |
| 1994-10-10 | 0 | 10.80 | 10.75 | 10.85 | 10.60 | 11.25 | 151,000 | 1,626,300 | 10.770 | 10.80 | 10.75 | 10.85 | 10.60 | 11.25 | 151,000 | 10.770 | -4.00% |
| 1994-10-07 | 0 | 11.25 | 11.20 | 11.30 | 10.70 | 11.30 | 145,000 | 1,588,050 | 10.952 | 11.25 | 11.20 | 11.30 | 10.70 | 11.30 | 145,000 | 10.952 | 0.00% |
| 1994-10-06 | 0 | 11.25 | 11.25 | 11.35 | 11.25 | 11.70 | 70,000 | 801,750 | 11.454 | 11.25 | 11.25 | 11.35 | 11.25 | 11.70 | 70,000 | 11.454 | -3.02% |
| 1994-10-05 | 0 | 11.60 | 11.60 | 11.65 | 11.60 | 12.00 | 284,000 | 3,354,750 | 11.813 | 11.60 | 11.60 | 11.65 | 11.60 | 12.00 | 284,000 | 11.813 | -4.92% |
| 1994-10-04 | 0 | 12.20 | 12.20 | 12.35 | 12.20 | 12.40 | 48,000 | 588,750 | 12.266 | 12.20 | 12.20 | 12.35 | 12.20 | 12.40 | 48,000 | 12.266 | 0.00% |
| 1994-10-03 | 0 | 12.20 | 12.10 | 12.20 | 12.05 | 12.30 | 173,000 | 2,112,300 | 12.210 | 12.20 | 12.10 | 12.20 | 12.05 | 12.30 | 173,000 | 12.210 | -1.21% |
| 1994-09-30 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.60 | 338,000 | 4,204,050 | 12.438 | 12.35 | 12.35 | 12.40 | 12.30 | 12.60 | 338,000 | 12.438 | -3.52% |
| 1994-09-29 | 0 | 12.80 | 12.75 | 12.80 | 12.80 | 13.10 | 548,000 | 7,109,400 | 12.973 | 12.80 | 12.75 | 12.80 | 12.80 | 13.10 | 548,000 | 12.973 | 0.79% |
| 1994-09-28 | 0 | 12.70 | 12.60 | 12.70 | 12.60 | 12.85 | 137,000 | 1,746,450 | 12.748 | 12.70 | 12.60 | 12.70 | 12.60 | 12.85 | 137,000 | 12.748 | 2.01% |
| 1994-09-27 | 0 | 12.45 | 12.45 | 12.60 | 12.40 | 12.75 | 191,000 | 2,401,900 | 12.575 | 12.45 | 12.45 | 12.60 | 12.40 | 12.75 | 191,000 | 12.575 | -1.19% |
| 1994-09-26 | 0 | 12.60 | 12.60 | 12.65 | 12.35 | 12.65 | 240,000 | 3,015,500 | 12.565 | 12.60 | 12.60 | 12.65 | 12.35 | 12.65 | 240,000 | 12.565 | 1.61% |
| 1994-09-23 | 0 | 12.40 | 12.40 | 12.45 | 12.30 | 12.60 | 155,000 | 1,922,950 | 12.406 | 12.40 | 12.40 | 12.45 | 12.30 | 12.60 | 155,000 | 12.406 | 0.00% |
| 1994-09-22 | 0 | 12.40 | 12.35 | 12.45 | 12.15 | 12.40 | 388,000 | 4,774,750 | 12.306 | 12.40 | 12.35 | 12.45 | 12.15 | 12.40 | 388,000 | 12.306 | -2.75% |
| 1994-09-20 | 0 | 12.75 | 12.75 | 12.80 | 12.70 | 12.90 | 109,000 | 1,393,600 | 12.785 | 12.75 | 12.75 | 12.80 | 12.70 | 12.90 | 109,000 | 12.785 | 0.79% |
| 1994-09-19 | 0 | 12.65 | 12.65 | 12.70 | 12.60 | 12.95 | 190,000 | 2,427,400 | 12.776 | 12.65 | 12.65 | 12.70 | 12.60 | 12.95 | 190,000 | 12.776 | -3.44% |
| 1994-09-16 | 0 | 13.10 | 13.00 | 13.15 | 12.90 | 13.15 | 518,000 | 6,759,550 | 13.049 | 13.10 | 13.00 | 13.15 | 12.90 | 13.15 | 518,000 | 13.049 | 3.15% |
| 1994-09-15 | 0 | 12.70 | 12.70 | 12.75 | 12.35 | 12.70 | 317,000 | 3,970,000 | 12.524 | 12.70 | 12.70 | 12.75 | 12.35 | 12.70 | 317,000 | 12.524 | 3.25% |
| 1994-09-14 | 0 | 12.30 | 12.30 | 12.45 | 12.30 | 13.05 | 407,000 | 5,246,200 | 12.890 | 12.30 | 12.30 | 12.45 | 12.30 | 13.05 | 407,000 | 12.890 | -2.38% |
| 1994-09-13 | 0 | 12.60 | 12.60 | 12.80 | 12.55 | 12.80 | 268,000 | 3,404,700 | 12.704 | 12.60 | 12.60 | 12.80 | 12.55 | 12.80 | 268,000 | 12.704 | 0.40% |
| 1994-09-12 | 0 | 12.55 | 12.50 | 12.55 | 12.20 | 12.80 | 628,000 | 7,953,200 | 12.664 | 12.55 | 12.50 | 12.55 | 12.20 | 12.80 | 628,000 | 12.664 | -4.92% |
| 1994-09-09 | 0 | 13.20 | 13.20 | 13.50 | 13.20 | 13.80 | 1,184,000 | 16,046,750 | 13.553 | 13.20 | 13.20 | 13.50 | 13.20 | 13.80 | 1,184,000 | 13.553 | 0.38% |
| 1994-09-08 | 0 | 13.15 | 13.10 | 13.15 | 12.90 | 13.20 | 379,000 | 4,965,150 | 13.101 | 13.15 | 13.10 | 13.15 | 12.90 | 13.20 | 379,000 | 13.101 | 1.15% |
| 1994-09-07 | 0 | 13.00 | 12.90 | 13.05 | 12.70 | 13.40 | 1,172,000 | 15,299,350 | 13.054 | 13.00 | 12.90 | 13.05 | 12.70 | 13.40 | 1,172,000 | 13.054 | 2.36% |
| 1994-09-06 | 0 | 12.70 | 12.60 | 12.80 | 12.20 | 12.70 | 276,000 | 3,427,600 | 12.419 | 12.70 | 12.60 | 12.80 | 12.20 | 12.70 | 276,000 | 12.419 | 4.10% |
| 1994-09-05 | 0 | 12.20 | 12.20 | 12.45 | 12.20 | 12.80 | 516,000 | 6,511,700 | 12.620 | 12.20 | 12.20 | 12.45 | 12.20 | 12.80 | 516,000 | 12.620 | -1.61% |
| 1994-09-02 | 0 | 12.40 | 12.35 | 12.40 | 12.20 | 12.50 | 403,000 | 5,015,050 | 12.444 | 12.40 | 12.35 | 12.40 | 12.20 | 12.50 | 403,000 | 12.444 | 0.00% |
| 1994-09-01 | 0 | 12.40 | 12.40 | 12.45 | 12.15 | 12.80 | 544,000 | 6,798,750 | 12.498 | 12.40 | 12.40 | 12.45 | 12.15 | 12.80 | 544,000 | 12.498 | -0.40% |
| 1994-08-31 | 0 | 12.45 | 12.45 | 12.50 | 11.90 | 12.70 | 698,000 | 8,606,750 | 12.331 | 12.45 | 12.45 | 12.50 | 11.90 | 12.70 | 698,000 | 12.331 | 5.51% |
| 1994-08-30 | 0 | 11.80 | 11.80 | 11.85 | 11.50 | 11.85 | 643,000 | 7,527,300 | 11.707 | 11.80 | 11.80 | 11.85 | 11.50 | 11.85 | 643,000 | 11.707 | 6.79% |
| 1994-08-26 | 0 | 11.05 | 11.00 | 11.05 | 10.80 | 11.35 | 245,000 | 2,727,050 | 11.131 | 11.05 | 11.00 | 11.05 | 10.80 | 11.35 | 245,000 | 11.131 | 1.38% |
| 1994-08-25 | 0 | 10.90 | 10.90 | 11.05 | 10.75 | 11.10 | 385,000 | 4,211,700 | 10.939 | 10.90 | 10.90 | 11.05 | 10.75 | 11.10 | 385,000 | 10.939 | 2.83% |
| 1994-08-24 | 0 | 10.60 | 10.55 | 10.60 | 9.975 | 10.60 | 829,000 | 8,506,675 | 10.261 | 10.60 | 10.55 | 10.60 | 9.975 | 10.60 | 829,000 | 10.261 | 3.92% |
| 1994-08-23 | 0 | 10.20 | 10.20 | 10.40 | 10.20 | 11.45 | 355,000 | 3,922,650 | 11.050 | 10.20 | 10.20 | 10.40 | 10.20 | 11.45 | 355,000 | 11.050 | -12.82% |
| 1994-08-22 | 0 | 11.70 | 11.65 | 11.70 | 11.10 | 11.75 | 1,118,000 | 12,871,900 | 11.513 | 11.70 | 11.65 | 11.70 | 11.10 | 11.75 | 1,118,000 | 11.513 | 0.43% |
| 1994-08-19 | 0 | 11.65 | 11.60 | 11.65 | 11.30 | 11.75 | 431,000 | 4,950,150 | 11.485 | 11.65 | 11.60 | 11.65 | 11.30 | 11.75 | 431,000 | 11.485 | -2.51% |
| 1994-08-18 | 0 | 11.95 | 11.95 | 12.05 | 11.80 | 12.40 | 661,000 | 7,970,250 | 12.058 | 11.95 | 11.95 | 12.05 | 11.80 | 12.40 | 661,000 | 12.058 | -1.65% |
| 1994-08-17 | 0 | 12.15 | 12.10 | 12.15 | 11.50 | 12.35 | 1,052,000 | 12,583,050 | 11.961 | 12.15 | 12.10 | 12.15 | 11.50 | 12.35 | 1,052,000 | 11.961 | 7.05% |
| 1994-08-16 | 0 | 11.35 | 11.30 | 11.40 | 11.20 | 11.40 | 340,000 | 3,835,800 | 11.282 | 11.35 | 11.30 | 11.40 | 11.20 | 11.40 | 340,000 | 11.282 | -0.87% |
| 1994-08-15 | 0 | 11.45 | 11.40 | 11.45 | 11.35 | 11.50 | 305,000 | 3,480,750 | 11.412 | 11.45 | 11.40 | 11.45 | 11.35 | 11.50 | 305,000 | 11.412 | 0.44% |
| 1994-08-12 | 0 | 11.40 | 11.30 | 11.45 | 11.00 | 11.40 | 585,000 | 6,538,150 | 11.176 | 11.40 | 11.30 | 11.45 | 11.00 | 11.40 | 585,000 | 11.176 | 1.33% |
| 1994-08-11 | 0 | 11.25 | 11.25 | 11.35 | 11.20 | 11.65 | 349,000 | 3,983,600 | 11.414 | 11.25 | 11.25 | 11.35 | 11.20 | 11.65 | 349,000 | 11.414 | -2.60% |
| 1994-08-10 | 0 | 11.55 | 11.55 | 11.70 | 10.80 | 11.55 | 336,000 | 3,765,000 | 11.205 | 11.55 | 11.55 | 11.70 | 10.80 | 11.55 | 336,000 | 11.205 | 7.44% |
| 1994-08-09 | 0 | 10.75 | 10.70 | 10.75 | 10.60 | 10.90 | 287,000 | 3,081,350 | 10.736 | 10.75 | 10.70 | 10.75 | 10.60 | 10.90 | 287,000 | 10.736 | -3.15% |
| 1994-08-08 | 0 | 11.10 | 11.00 | 11.20 | 11.05 | 11.40 | 120,000 | 1,342,850 | 11.190 | 11.10 | 11.00 | 11.20 | 11.05 | 11.40 | 120,000 | 11.190 | -2.63% |
| 1994-08-05 | 0 | 11.40 | 11.40 | 11.45 | 11.35 | 11.50 | 187,000 | 2,135,800 | 11.421 | 11.40 | 11.40 | 11.45 | 11.35 | 11.50 | 187,000 | 11.421 | -1.30% |
| 1994-08-04 | 0 | 11.55 | 11.55 | 11.60 | 11.10 | 11.70 | 547,000 | 6,272,300 | 11.467 | 11.55 | 11.55 | 11.60 | 11.10 | 11.70 | 547,000 | 11.467 | 4.05% |
| 1994-08-03 | 0 | 11.10 | 11.00 | 11.10 | 10.90 | 11.75 | 569,000 | 6,470,800 | 11.372 | 11.10 | 11.00 | 11.10 | 10.90 | 11.75 | 569,000 | 11.372 | -3.90% |
| 1994-08-02 | 0 | 11.55 | 11.55 | 11.60 | 11.20 | 11.60 | 693,000 | 7,946,700 | 11.467 | 11.55 | 11.55 | 11.60 | 11.20 | 11.60 | 693,000 | 11.467 | 2.21% |
| 1994-08-01 | 0 | 11.30 | 11.30 | 11.40 | 11.00 | 11.40 | 1,827,000 | 20,551,550 | 11.249 | 11.30 | 11.30 | 11.40 | 11.00 | 11.40 | 1,827,000 | 11.249 | 5.12% |
| 1994-07-29 | 0 | 10.75 | 10.70 | 10.75 | 10.50 | 10.90 | 902,000 | 9,637,150 | 10.684 | 10.75 | 10.70 | 10.75 | 10.50 | 10.90 | 902,000 | 10.684 | 1.42% |
| 1994-07-28 | 0 | 10.60 | - | 10.60 | 10.60 | 11.00 | 1,249,000 | 13,331,300 | 10.674 | 10.60 | - | 10.60 | 10.60 | 11.00 | 1,249,000 | 10.674 | -0.47% |
| 1994-07-27 | 0 | 10.65 | 10.60 | 10.70 | 9.800 | 10.80 | 621,000 | 6,397,100 | 10.301 | 10.65 | 10.60 | 10.70 | 9.800 | 10.80 | 621,000 | 10.301 | 9.51% |
| 1994-07-26 | 0 | 9.725 | 9.700 | 9.725 | 9.400 | 9.825 | 199,000 | 1,907,925 | 9.5876 | 9.725 | 9.700 | 9.725 | 9.400 | 9.825 | 199,000 | 9.5876 | 2.91% |
| 1994-07-25 | 0 | 9.450 | 9.450 | 9.475 | 9.425 | 9.650 | 262,000 | 2,487,700 | 9.4950 | 9.450 | 9.450 | 9.475 | 9.425 | 9.650 | 262,000 | 9.4950 | 0.53% |
| 1994-07-22 | 0 | 9.400 | 9.350 | 9.400 | 9.100 | 9.425 | 261,000 | 2,401,175 | 9.1999 | 9.400 | 9.350 | 9.400 | 9.100 | 9.425 | 261,000 | 9.1999 | 2.73% |
| 1994-07-21 | 0 | 9.150 | 9.100 | - | 9.000 | 9.200 | 139,000 | 1,262,350 | 9.0817 | 9.150 | 9.100 | - | 9.000 | 9.200 | 139,000 | 9.0817 | -2.92% |
| 1994-07-20 | 0 | 9.425 | - | 9.425 | 9.425 | 9.750 | 338,000 | 3,249,100 | 9.6127 | 9.425 | - | 9.425 | 9.425 | 9.750 | 338,000 | 9.6127 | -0.26% |
| 1994-07-19 | 0 | 9.450 | 9.325 | 9.450 | 9.400 | 9.500 | 57,000 | 540,300 | 9.4789 | 9.450 | 9.325 | 9.450 | 9.400 | 9.500 | 57,000 | 9.4789 | -0.53% |
| 1994-07-18 | 0 | 9.500 | 9.500 | 9.550 | 9.300 | 9.650 | 150,000 | 1,427,250 | 9.5150 | 9.500 | 9.500 | 9.550 | 9.300 | 9.650 | 150,000 | 9.5150 | 2.15% |
| 1994-07-15 | 0 | 9.300 | 9.200 | 9.300 | 9.000 | 9.350 | 652,000 | 5,968,100 | 9.1535 | 9.300 | 9.200 | 9.300 | 9.000 | 9.350 | 652,000 | 9.1535 | 8.14% |
| 1994-07-14 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 9.100 | 617,000 | 5,488,375 | 8.8953 | 8.600 | 8.600 | 8.700 | 8.600 | 9.100 | 617,000 | 8.8953 | -2.82% |
| 1994-07-13 | 0 | 8.850 | 8.800 | 8.850 | 8.400 | 8.900 | 709,000 | 6,147,225 | 8.6703 | 8.850 | 8.800 | 8.850 | 8.400 | 8.900 | 709,000 | 8.6703 | 7.60% |
| 1994-07-12 | 0 | 8.225 | 8.225 | 8.250 | 7.700 | 8.250 | 262,000 | 2,109,625 | 8.0520 | 8.225 | 8.225 | 8.250 | 7.700 | 8.250 | 262,000 | 8.0520 | 4.78% |
| 1994-07-11 | 0 | 7.850 | - | 7.850 | 7.850 | 8.000 | 27,000 | 213,500 | 7.9074 | 7.850 | - | 7.850 | 7.850 | 8.000 | 27,000 | 7.9074 | -1.88% |
| 1994-07-08 | 0 | 8.000 | 7.950 | 8.000 | 7.800 | 8.050 | 122,000 | 963,400 | 7.8967 | 8.000 | 7.950 | 8.000 | 7.800 | 8.050 | 122,000 | 7.8967 | -2.44% |
| 1994-07-07 | 0 | 8.200 | 8.150 | 8.200 | 8.000 | 8.200 | 51,000 | 411,700 | 8.0725 | 8.200 | 8.150 | 8.200 | 8.000 | 8.200 | 51,000 | 8.0725 | 1.86% |
| 1994-07-06 | 0 | 8.050 | 7.950 | 8.050 | 8.050 | 8.500 | 95,000 | 791,550 | 8.3321 | 8.050 | 7.950 | 8.050 | 8.050 | 8.500 | 95,000 | 8.3321 | -5.29% |
| 1994-07-05 | 0 | 8.500 | 8.400 | 8.500 | 8.300 | 8.575 | 31,000 | 259,750 | 8.3790 | 8.500 | 8.400 | 8.500 | 8.300 | 8.575 | 31,000 | 8.3790 | 1.80% |
| 1994-07-04 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.650 | 136,000 | 1,150,825 | 8.4619 | 8.350 | 8.350 | 8.400 | 8.350 | 8.650 | 136,000 | 8.4619 | -2.34% |
| 1994-07-01 | 0 | 8.550 | 8.500 | 8.600 | 8.450 | 8.700 | 289,000 | 2,459,150 | 8.5092 | 8.550 | 8.500 | 8.600 | 8.450 | 8.700 | 289,000 | 8.5092 | -5.00% |
| 1994-06-30 | 0 | 9.000 | 8.600 | 9.000 | 8.850 | 9.150 | 493,000 | 4,460,600 | 9.0479 | 9.000 | 8.600 | 9.000 | 8.850 | 9.150 | 493,000 | 9.0479 | 1.12% |
| 1994-06-29 | 0 | 8.900 | 8.850 | 8.950 | 8.550 | 8.950 | 313,000 | 2,747,550 | 8.7781 | 8.900 | 8.850 | 8.950 | 8.550 | 8.950 | 313,000 | 8.7781 | -2.73% |
| 1994-06-28 | 0 | 9.150 | 9.150 | 9.400 | 9.150 | 9.500 | 156,000 | 1,446,750 | 9.2740 | 9.150 | 9.150 | 9.400 | 9.150 | 9.500 | 156,000 | 9.2740 | -2.14% |
| 1994-06-27 | 0 | 9.350 | 9.250 | 9.450 | 9.300 | 9.600 | 88,000 | 826,700 | 9.3943 | 9.350 | 9.250 | 9.450 | 9.300 | 9.600 | 88,000 | 9.3943 | -5.56% |
| 1994-06-24 | 0 | 9.900 | 9.850 | 10.10 | 9.900 | 10.10 | 223,000 | 2,230,050 | 10.000 | 9.900 | 9.850 | 10.10 | 9.900 | 10.10 | 223,000 | 10.000 | -1.00% |
| 1994-06-23 | 0 | 10.00 | - | 10.20 | 10.00 | 10.40 | 168,000 | 1,713,400 | 10.199 | 10.00 | - | 10.20 | 10.00 | 10.40 | 168,000 | 10.199 | 0.00% |
| 1994-06-22 | 0 | 10.00 | 9.900 | 10.00 | 9.900 | 10.10 | 200,000 | 2,002,800 | 10.014 | 10.00 | 9.900 | 10.00 | 9.900 | 10.10 | 200,000 | 10.014 | 0.00% |
| 1994-06-21 | 0 | 10.00 | 9.900 | 10.20 | 9.700 | 10.30 | 77,000 | 766,000 | 9.9481 | 10.00 | 9.900 | 10.20 | 9.700 | 10.30 | 77,000 | 9.9481 | -2.91% |
| 1994-06-20 | 0 | 10.30 | 10.20 | 10.30 | 10.30 | 10.40 | 49,000 | 505,200 | 10.310 | 10.30 | 10.20 | 10.30 | 10.30 | 10.40 | 49,000 | 10.310 | -2.83% |
| 1994-06-17 | 0 | 10.60 | 10.50 | 11.00 | 10.30 | 11.00 | 387,000 | 4,076,500 | 10.534 | 10.60 | 10.50 | 11.00 | 10.30 | 11.00 | 387,000 | 10.534 | -1.85% |
| 1994-06-16 | 0 | 10.80 | 10.70 | 11.10 | 10.80 | 11.30 | 63,000 | 705,900 | 11.205 | 10.80 | 10.70 | 11.10 | 10.80 | 11.30 | 63,000 | 11.205 | -4.42% |
| 1994-06-15 | 0 | 11.30 | 11.30 | 11.60 | 11.30 | 11.50 | 45,000 | 512,000 | 11.378 | 11.30 | 11.30 | 11.60 | 11.30 | 11.50 | 45,000 | 11.378 | -0.88% |
| 1994-06-10 | 0 | 11.40 | 11.40 | 11.70 | 10.70 | 11.40 | 233,000 | 2,591,800 | 11.124 | 11.40 | 11.40 | 11.70 | 10.70 | 11.40 | 233,000 | 11.124 | -1.72% |
| 1994-06-09 | 0 | 11.60 | 11.40 | 11.70 | 11.50 | 12.00 | 39,000 | 456,800 | 11.713 | 11.60 | 11.40 | 11.70 | 11.50 | 12.00 | 39,000 | 11.713 | -2.52% |
| 1994-06-08 | 0 | 11.90 | 11.70 | 11.90 | 11.70 | 12.00 | 103,000 | 1,218,200 | 11.827 | 11.90 | 11.70 | 11.90 | 11.70 | 12.00 | 103,000 | 11.827 | 3.48% |
| 1994-06-07 | 0 | 11.50 | 11.50 | 11.70 | 11.50 | 12.20 | 195,000 | 2,333,600 | 11.967 | 11.50 | 11.50 | 11.70 | 11.50 | 12.20 | 195,000 | 11.967 | -4.17% |
| 1994-06-06 | 0 | 12.00 | 11.80 | 12.00 | 11.60 | 12.10 | 165,000 | 1,959,200 | 11.874 | 12.00 | 11.80 | 12.00 | 11.60 | 12.10 | 165,000 | 11.874 | 5.26% |
| 1994-06-03 | 0 | 11.40 | 11.40 | 11.50 | 11.30 | 11.60 | 148,000 | 1,692,600 | 11.436 | 11.40 | 11.40 | 11.50 | 11.30 | 11.60 | 148,000 | 11.436 | 2.70% |
| 1994-06-02 | 0 | 11.10 | 10.90 | 11.30 | 11.00 | 11.80 | 174,000 | 1,943,600 | 11.170 | 11.10 | 10.90 | 11.30 | 11.00 | 11.80 | 174,000 | 11.170 | -9.02% |
| 1994-06-01 | 0 | 12.20 | - | 12.40 | 12.20 | 12.60 | 40,000 | 499,500 | 12.488 | 12.20 | - | 12.40 | 12.20 | 12.60 | 40,000 | 12.488 | -2.40% |
| 1994-05-31 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.70 | 92,000 | 1,156,800 | 12.574 | 12.50 | 12.50 | 12.60 | 12.50 | 12.70 | 92,000 | 12.574 | -1.57% |
| 1994-05-30 | 0 | 12.70 | 12.50 | 12.70 | 12.50 | 12.80 | 128,000 | 1,617,600 | 12.638 | 12.70 | 12.50 | 12.70 | 12.50 | 12.80 | 128,000 | 12.638 | 0.00% |
| 1994-05-27 | 0 | 12.70 | 12.60 | 12.90 | 12.50 | 12.80 | 132,000 | 1,660,600 | 12.580 | 12.70 | 12.60 | 12.90 | 12.50 | 12.80 | 132,000 | 12.580 | -0.78% |
| 1994-05-26 | 0 | 12.80 | 12.60 | 12.90 | 12.80 | 13.40 | 731,000 | 9,599,800 | 13.132 | 12.80 | 12.60 | 12.90 | 12.80 | 13.40 | 731,000 | 13.132 | -3.03% |
| 1994-05-25 | 0 | 13.20 | 13.10 | 13.20 | 13.20 | 13.50 | 180,000 | 2,395,200 | 13.307 | 13.20 | 13.10 | 13.20 | 13.20 | 13.50 | 180,000 | 13.307 | 0.00% |
| 1994-05-24 | 0 | 13.20 | 13.10 | 13.20 | 13.00 | 13.30 | 227,000 | 2,984,700 | 13.148 | 13.20 | 13.10 | 13.20 | 13.00 | 13.30 | 227,000 | 13.148 | 0.00% |
| 1994-05-23 | 0 | 13.20 | 13.20 | 13.40 | 13.20 | 13.80 | 417,000 | 5,652,000 | 13.554 | 13.20 | 13.20 | 13.40 | 13.20 | 13.80 | 417,000 | 13.554 | 1.54% |
| 1994-05-20 | 0 | 13.00 | 13.00 | 13.30 | 12.60 | 13.40 | 471,000 | 6,148,000 | 13.053 | 13.00 | 13.00 | 13.30 | 12.60 | 13.40 | 471,000 | 13.053 | 4.84% |
| 1994-05-19 | 0 | 12.40 | 12.30 | 12.60 | 12.40 | 13.30 | 150,000 | 1,884,800 | 12.565 | 12.40 | 12.30 | 12.60 | 12.40 | 13.30 | 150,000 | 12.565 | -6.06% |
| 1994-05-18 | 0 | 13.20 | 13.00 | 13.20 | 12.70 | 13.20 | 532,000 | 6,872,800 | 12.919 | 13.20 | 13.00 | 13.20 | 12.70 | 13.20 | 532,000 | 12.919 | 10.92% |
| 1994-05-17 | 0 | 11.90 | 11.80 | 12.00 | 11.90 | 13.00 | 762,000 | 9,563,600 | 12.551 | 11.90 | 11.80 | 12.00 | 11.90 | 13.00 | 762,000 | 12.551 | -4.03% |
| 1994-05-16 | 0 | 12.40 | 12.30 | 12.40 | 11.70 | 12.40 | 319,000 | 3,864,300 | 12.114 | 12.40 | 12.30 | 12.40 | 11.70 | 12.40 | 319,000 | 12.114 | 7.83% |
| 1994-05-13 | 0 | 11.50 | 11.20 | 11.60 | 11.10 | 11.60 | 445,000 | 5,128,100 | 11.524 | 11.50 | 11.20 | 11.60 | 11.10 | 11.60 | 445,000 | 11.524 | 6.48% |
| 1994-05-12 | 0 | 10.80 | 10.80 | 11.20 | 10.70 | 11.10 | 147,000 | 1,592,200 | 10.831 | 10.80 | 10.80 | 11.20 | 10.70 | 11.10 | 147,000 | 10.831 | 0.00% |
| 1994-05-11 | 0 | 10.80 | 10.60 | 10.80 | 10.00 | 10.90 | 471,000 | 4,953,400 | 10.517 | 10.80 | 10.60 | 10.80 | 10.00 | 10.90 | 471,000 | 10.517 | 8.00% |
| 1994-05-10 | 0 | 10.00 | 9.900 | 10.20 | 9.400 | 10.10 | 126,000 | 1,215,900 | 9.6500 | 10.00 | 9.900 | 10.20 | 9.400 | 10.10 | 126,000 | 9.6500 | 3.09% |
| 1994-05-09 | 0 | 9.700 | 9.700 | 9.900 | 9.500 | 10.20 | 126,000 | 1,229,600 | 9.7587 | 9.700 | 9.700 | 9.900 | 9.500 | 10.20 | 126,000 | 9.7587 | -7.62% |
| 1994-05-06 | 0 | 10.50 | 10.30 | 10.60 | 10.20 | 10.70 | 164,000 | 1,714,200 | 10.452 | 10.50 | 10.30 | 10.60 | 10.20 | 10.70 | 164,000 | 10.452 | 7.14% |
| 1994-05-05 | 0 | 9.800 | 9.800 | 10.00 | 9.700 | 10.20 | 117,000 | 1,179,100 | 10.078 | 9.800 | 9.800 | 10.00 | 9.700 | 10.20 | 117,000 | 10.078 | -3.92% |
| 1994-05-04 | 0 | 10.20 | 9.800 | 10.20 | 10.00 | 11.00 | 121,000 | 1,274,400 | 10.532 | 10.20 | 9.800 | 10.20 | 10.00 | 11.00 | 121,000 | 10.532 | -7.27% |
| 1994-05-03 | 0 | 11.00 | 10.90 | 11.00 | 10.60 | 11.20 | 302,000 | 3,292,900 | 10.904 | 11.00 | 10.90 | 11.00 | 10.60 | 11.20 | 302,000 | 10.904 | -2.65% |
| 1994-05-02 | 0 | 11.30 | 11.20 | 11.40 | 11.20 | 11.60 | 403,000 | 4,563,100 | 11.323 | 11.30 | 11.20 | 11.40 | 11.20 | 11.60 | 403,000 | 11.323 | -2.59% |
| 1994-04-29 | 0 | 11.60 | 11.20 | 11.70 | 11.30 | 11.60 | 238,000 | 2,731,600 | 11.477 | 11.60 | 11.20 | 11.70 | 11.30 | 11.60 | 238,000 | 11.477 | -0.85% |
| 1994-04-28 | 0 | 11.70 | 11.70 | 12.10 | 11.40 | 11.90 | 344,000 | 4,036,300 | 11.733 | 11.70 | 11.70 | 12.10 | 11.40 | 11.90 | 344,000 | 11.733 | 0.86% |
| 1994-04-27 | 0 | 11.60 | 11.50 | 11.70 | 11.50 | 12.50 | 148,000 | 1,759,900 | 11.891 | 11.60 | 11.50 | 11.70 | 11.50 | 12.50 | 148,000 | 11.891 | -4.92% |
| 1994-04-26 | 0 | 12.20 | 12.20 | 12.30 | 11.90 | 12.50 | 347,000 | 4,283,600 | 12.345 | 12.20 | 12.20 | 12.30 | 11.90 | 12.50 | 347,000 | 12.345 | 2.52% |
| 1994-04-25 | 0 | 11.90 | 11.80 | 11.90 | 11.40 | 12.00 | 310,000 | 3,596,200 | 11.601 | 11.90 | 11.80 | 11.90 | 11.40 | 12.00 | 310,000 | 11.601 | 3.48% |
| 1994-04-22 | 0 | 11.50 | 11.40 | 11.60 | 11.30 | 11.90 | 426,000 | 4,924,200 | 11.559 | 11.50 | 11.40 | 11.60 | 11.30 | 11.90 | 426,000 | 11.559 | 4.55% |
| 1994-04-21 | 0 | 11.00 | 10.90 | 11.20 | 10.80 | 11.80 | 308,000 | 3,429,300 | 11.134 | 11.00 | 10.90 | 11.20 | 10.80 | 11.80 | 308,000 | 11.134 | -9.09% |
| 1994-04-20 | 0 | 12.10 | 12.00 | 12.30 | 12.10 | 12.50 | 200,000 | 2,455,200 | 12.276 | 12.10 | 12.00 | 12.30 | 12.10 | 12.50 | 200,000 | 12.276 | -4.72% |
| 1994-04-19 | 0 | 12.70 | 12.50 | 12.80 | 12.20 | 13.30 | 298,000 | 3,756,300 | 12.605 | 12.70 | 12.50 | 12.80 | 12.20 | 13.30 | 298,000 | 12.605 | -7.30% |
| 1994-04-18 | 0 | 13.70 | 13.60 | 13.80 | 13.30 | 14.20 | 116,000 | 1,562,700 | 13.472 | 13.70 | 13.60 | 13.80 | 13.30 | 14.20 | 116,000 | 13.472 | -0.72% |
| 1994-04-15 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 14.40 | 212,000 | 2,995,700 | 14.131 | 13.80 | 13.80 | 14.00 | 13.80 | 14.40 | 212,000 | 14.131 | -2.13% |
| 1994-04-14 | 0 | 14.10 | 14.00 | 14.20 | 14.10 | 14.50 | 200,000 | 2,851,700 | 14.259 | 14.10 | 14.00 | 14.20 | 14.10 | 14.50 | 200,000 | 14.259 | -2.76% |
| 1994-04-13 | 0 | 14.50 | 14.60 | 14.80 | 14.50 | 15.10 | 484,000 | 7,165,200 | 14.804 | 14.50 | 14.60 | 14.80 | 14.50 | 15.10 | 484,000 | 14.804 | -1.36% |
| 1994-04-12 | 0 | 14.70 | 14.70 | 14.80 | 14.20 | 15.00 | 750,000 | 10,902,200 | 14.536 | 14.70 | 14.70 | 14.80 | 14.20 | 15.00 | 750,000 | 14.536 | 4.26% |
| 1994-04-11 | 0 | 14.10 | 13.90 | 14.10 | 13.60 | 14.20 | 274,000 | 3,834,600 | 13.995 | 14.10 | 13.90 | 14.10 | 13.60 | 14.20 | 274,000 | 13.995 | 2.17% |
| 1994-04-08 | 0 | 13.80 | 13.70 | 13.80 | 13.60 | 13.90 | 160,000 | 2,197,600 | 13.735 | 13.80 | 13.70 | 13.80 | 13.60 | 13.90 | 160,000 | 13.735 | 2.22% |
| 1994-04-07 | 0 | 13.50 | 13.40 | 13.50 | 13.30 | 13.70 | 442,000 | 6,008,200 | 13.593 | 13.50 | 13.40 | 13.50 | 13.30 | 13.70 | 442,000 | 13.593 | -0.74% |
| 1994-04-06 | 0 | 13.60 | 13.40 | 13.60 | 13.30 | 14.40 | 245,000 | 3,413,500 | 13.933 | 13.60 | 13.40 | 13.60 | 13.30 | 14.40 | 245,000 | 13.933 | 0.00% |
| 1994-03-31 | 0 | 13.60 | 13.50 | 13.60 | 13.50 | 14.70 | 575,300 | 7,902,240 | 13.736 | 13.60 | 13.50 | 13.60 | 13.50 | 14.70 | 575,300 | 13.736 | -7.48% |
| 1994-03-30 | 0 | 14.70 | 14.50 | 15.00 | 14.50 | 15.70 | 313,000 | 4,697,400 | 15.008 | 14.70 | 14.50 | 15.00 | 14.50 | 15.70 | 313,000 | 15.008 | -6.37% |
| 1994-03-29 | 0 | 15.70 | 15.40 | 15.70 | 14.70 | 15.80 | 303,300 | 4,600,980 | 15.170 | 15.70 | 15.40 | 15.70 | 14.70 | 15.80 | 303,300 | 15.170 | 4.67% |
| 1994-03-28 | 0 | 15.00 | 14.50 | 15.00 | 14.90 | 15.40 | 178,000 | 2,708,400 | 15.216 | 15.00 | 14.50 | 15.00 | 14.90 | 15.40 | 178,000 | 15.216 | 0.67% |
| 1994-03-25 | 0 | 14.90 | 14.80 | 15.20 | 14.70 | 15.40 | 375,000 | 5,649,700 | 15.066 | 14.90 | 14.80 | 15.20 | 14.70 | 15.40 | 375,000 | 15.066 | -1.32% |
| 1994-03-24 | 0 | 15.10 | 15.00 | 15.30 | 14.70 | 15.80 | 398,000 | 6,023,100 | 15.133 | 15.10 | 15.00 | 15.30 | 14.70 | 15.80 | 398,000 | 15.133 | 2.03% |
| 1994-03-23 | 0 | 14.80 | 14.80 | 14.90 | 13.50 | 15.00 | 466,000 | 6,744,300 | 14.473 | 14.80 | 14.80 | 14.90 | 13.50 | 15.00 | 466,000 | 14.473 | 7.25% |
| 1994-03-22 | 0 | 13.80 | 13.50 | 13.80 | 12.50 | 14.00 | 191,000 | 2,535,300 | 13.274 | 13.80 | 13.50 | 13.80 | 12.50 | 14.00 | 191,000 | 13.274 | 12.20% |
| 1994-03-21 | 0 | 12.30 | 12.30 | 12.70 | 12.30 | 13.70 | 416,000 | 5,477,600 | 13.167 | 12.30 | 12.30 | 12.70 | 12.30 | 13.70 | 416,000 | 13.167 | -11.51% |
| 1994-03-18 | 0 | 13.90 | 13.80 | 14.60 | 13.40 | 15.00 | 368,000 | 5,249,700 | 14.265 | 13.90 | 13.80 | 14.60 | 13.40 | 15.00 | 368,000 | 14.265 | -7.95% |
| 1994-03-17 | 0 | 15.10 | 15.00 | 15.20 | 15.10 | 16.10 | 298,000 | 4,623,400 | 15.515 | 15.10 | 15.00 | 15.20 | 15.10 | 16.10 | 298,000 | 15.515 | -4.43% |
| 1994-03-16 | 0 | 15.80 | 15.60 | 15.90 | 15.60 | 16.30 | 85,000 | 1,358,900 | 15.987 | 15.80 | 15.60 | 15.90 | 15.60 | 16.30 | 85,000 | 15.987 | -2.47% |
| 1994-03-15 | 0 | 16.20 | - | 16.20 | 16.10 | 17.40 | 157,000 | 2,626,100 | 16.727 | 16.20 | - | 16.20 | 16.10 | 17.40 | 157,000 | 16.727 | -4.71% |
| 1994-03-14 | 0 | 17.00 | 16.60 | 17.00 | 16.60 | 17.00 | 206,000 | 3,465,600 | 16.823 | 17.00 | 16.60 | 17.00 | 16.60 | 17.00 | 206,000 | 16.823 | -1.16% |
| 1994-03-11 | 0 | 17.20 | 17.00 | 17.40 | 16.80 | 17.30 | 13,000 | 221,000 | 17.000 | 17.20 | 17.00 | 17.40 | 16.80 | 17.30 | 13,000 | 17.000 | -1.15% |
| 1994-03-10 | 0 | 17.40 | 17.40 | 17.50 | 17.30 | 17.80 | 300,000 | 5,265,100 | 17.550 | 17.40 | 17.40 | 17.50 | 17.30 | 17.80 | 300,000 | 17.550 | 1.75% |
| 1994-03-09 | 0 | 17.10 | 17.10 | 17.30 | 17.00 | 17.30 | 57,000 | 974,700 | 17.100 | 17.10 | 17.10 | 17.30 | 17.00 | 17.30 | 57,000 | 17.100 | -0.58% |
| 1994-03-08 | 0 | 17.20 | 17.20 | 17.30 | 16.90 | 17.80 | 413,000 | 7,153,200 | 17.320 | 17.20 | 17.20 | 17.30 | 16.90 | 17.80 | 413,000 | 17.320 | 2.38% |
| 1994-03-07 | 0 | 16.80 | - | 17.30 | 16.70 | 17.40 | 430,000 | 7,332,800 | 17.053 | 16.80 | - | 17.30 | 16.70 | 17.40 | 430,000 | 17.053 | 1.82% |
| 1994-03-04 | 0 | 16.50 | 16.50 | 16.70 | 16.30 | 16.80 | 128,000 | 2,116,600 | 16.536 | 16.50 | 16.50 | 16.70 | 16.30 | 16.80 | 128,000 | 16.536 | 3.77% |
| 1994-03-03 | 0 | 15.90 | 15.70 | 16.10 | 15.70 | 16.90 | 122,000 | 2,009,800 | 16.474 | 15.90 | 15.70 | 16.10 | 15.70 | 16.90 | 122,000 | 16.474 | -9.66% |
| 1994-03-02 | 0 | 17.60 | - | 17.60 | 17.30 | 18.00 | 9,000 | 158,600 | 17.622 | 17.60 | - | 17.60 | 17.30 | 18.00 | 9,000 | 17.622 | -1.12% |
| 1994-03-01 | 0 | 17.80 | - | 18.00 | 17.60 | 18.00 | 219,000 | 3,897,100 | 17.795 | 17.80 | - | 18.00 | 17.60 | 18.00 | 219,000 | 17.795 | -1.11% |
| 1994-02-28 | 0 | 18.00 | 18.00 | 18.20 | 17.50 | 18.20 | 48,000 | 853,700 | 17.785 | 18.00 | 18.00 | 18.20 | 17.50 | 18.20 | 48,000 | 17.785 | 4.05% |
| 1994-02-25 | 0 | 17.30 | 17.10 | 17.50 | 16.50 | 18.40 | 128,000 | 2,215,800 | 17.311 | 17.30 | 17.10 | 17.50 | 16.50 | 18.40 | 128,000 | 17.311 | -7.49% |
| 1994-02-24 | 0 | 18.70 | 18.50 | 18.80 | 18.70 | 19.50 | 307,000 | 5,842,800 | 19.032 | 18.70 | 18.50 | 18.80 | 18.70 | 19.50 | 307,000 | 19.032 | -1.06% |
| 1994-02-23 | 0 | 18.90 | 18.90 | 19.20 | 18.80 | 19.40 | 138,000 | 2,656,900 | 19.253 | 18.90 | 18.90 | 19.20 | 18.80 | 19.40 | 138,000 | 19.253 | -0.53% |
| 1994-02-22 | 0 | 19.00 | 18.90 | 19.40 | 18.60 | 19.00 | 241,000 | 4,543,600 | 18.853 | 19.00 | 18.90 | 19.40 | 18.60 | 19.00 | 241,000 | 18.853 | 1.06% |
| 1994-02-21 | 0 | 18.80 | 18.40 | 18.70 | 18.60 | 19.10 | 103,000 | 1,945,600 | 18.889 | 18.80 | 18.40 | 18.70 | 18.60 | 19.10 | 103,000 | 18.889 | -5.05% |
| 1994-02-18 | 0 | 19.80 | 19.70 | 19.90 | 19.30 | 19.80 | 43,000 | 847,600 | 19.712 | 19.80 | 19.70 | 19.90 | 19.30 | 19.80 | 43,000 | 19.712 | 0.00% |
| 1994-02-17 | 0 | 19.80 | 19.60 | 20.00 | 18.60 | 19.80 | 280,000 | 5,355,900 | 19.128 | 19.80 | 19.60 | 20.00 | 18.60 | 19.80 | 280,000 | 19.128 | 3.66% |
| 1994-02-16 | 0 | 19.10 | 18.80 | 19.60 | 19.10 | 20.70 | 214,000 | 4,224,700 | 19.742 | 19.10 | 18.80 | 19.60 | 19.10 | 20.70 | 214,000 | 19.742 | -6.37% |
| 1994-02-15 | 0 | 20.40 | 20.40 | 20.90 | 20.00 | 20.40 | 139,000 | 2,814,800 | 20.250 | 20.40 | 20.40 | 20.90 | 20.00 | 20.40 | 139,000 | 20.250 | 0.49% |
| 1994-02-14 | 0 | 20.30 | 20.20 | 20.30 | 20.20 | 20.80 | 218,000 | 4,452,700 | 20.425 | 20.30 | 20.20 | 20.30 | 20.20 | 20.80 | 218,000 | 20.425 | -6.45% |
| 1994-02-09 | 0 | 21.70 | 21.70 | 21.80 | 21.60 | 22.10 | 202,000 | 4,397,400 | 21.769 | 21.70 | 21.70 | 21.80 | 21.60 | 22.10 | 202,000 | 21.769 | 0.46% |
| 1994-02-08 | 0 | 21.60 | 21.60 | 21.80 | 20.60 | 21.80 | 376,000 | 7,934,400 | 21.102 | 21.60 | 21.60 | 21.80 | 20.60 | 21.80 | 376,000 | 21.102 | 2.86% |
| 1994-02-07 | 0 | 21.00 | 20.70 | 21.30 | 21.00 | 22.80 | 461,000 | 9,970,900 | 21.629 | 21.00 | 20.70 | 21.30 | 21.00 | 22.80 | 461,000 | 21.629 | -9.48% |
| 1994-02-04 | 0 | 23.20 | 23.00 | 23.10 | 23.10 | 23.90 | 801,000 | 18,699,900 | 23.346 | 23.20 | 23.00 | 23.10 | 23.10 | 23.90 | 801,000 | 23.346 | -0.85% |
| 1994-02-03 | 0 | 23.40 | 23.40 | 23.50 | 23.30 | 24.00 | 427,000 | 10,113,600 | 23.685 | 23.40 | 23.40 | 23.50 | 23.30 | 24.00 | 427,000 | 23.685 | 0.00% |
| 1994-02-02 | 0 | 23.40 | - | 23.50 | 23.40 | 24.30 | 458,000 | 10,912,500 | 23.826 | 23.40 | - | 23.50 | 23.40 | 24.30 | 458,000 | 23.826 | 0.00% |
| 1994-02-01 | 0 | 23.40 | 23.40 | - | 22.90 | 23.50 | 332,000 | 7,701,200 | 23.196 | 23.40 | 23.40 | - | 22.90 | 23.50 | 332,000 | 23.196 | 2.18% |
| 1994-01-31 | 0 | 22.90 | 22.70 | 22.90 | 22.20 | 22.90 | 151,000 | 3,395,800 | 22.489 | 22.90 | 22.70 | 22.90 | 22.20 | 22.90 | 151,000 | 22.489 | 1.78% |
| 1994-01-28 | 0 | 22.50 | 22.40 | 22.50 | 22.00 | 23.40 | 304,000 | 6,944,700 | 22.844 | 22.50 | 22.40 | 22.50 | 22.00 | 23.40 | 304,000 | 22.844 | -1.32% |
| 1994-01-27 | 0 | 22.80 | 22.70 | 23.20 | 22.20 | 23.30 | 460,000 | 10,546,300 | 22.927 | 22.80 | 22.70 | 23.20 | 22.20 | 23.30 | 460,000 | 22.927 | 4.11% |
| 1994-01-26 | 0 | 21.90 | 21.90 | 22.20 | 21.50 | 22.50 | 424,000 | 9,315,000 | 21.969 | 21.90 | 21.90 | 22.20 | 21.50 | 22.50 | 424,000 | 21.969 | -3.10% |
| 1994-01-25 | 0 | 22.60 | 22.70 | 23.00 | 22.30 | 23.70 | 489,000 | 11,224,300 | 22.954 | 22.60 | 22.70 | 23.00 | 22.30 | 23.70 | 489,000 | 22.954 | -2.16% |
| 1994-01-24 | 0 | 23.10 | 22.90 | 23.20 | 22.90 | 23.60 | 767,000 | 17,866,900 | 23.295 | 23.10 | 22.90 | 23.20 | 22.90 | 23.60 | 767,000 | 23.295 | 4.05% |
| 1994-01-21 | 0 | 22.20 | 22.00 | 22.40 | 20.80 | 22.20 | 451,000 | 9,807,700 | 21.747 | 22.20 | 22.00 | 22.40 | 20.80 | 22.20 | 451,000 | 21.747 | 4.72% |
| 1994-01-20 | 0 | 21.20 | - | 21.30 | 21.00 | 22.50 | 544,000 | 11,872,400 | 21.824 | 21.20 | - | 21.30 | 21.00 | 22.50 | 544,000 | 21.824 | 0.00% |
| 1994-01-19 | 0 | 21.20 | 21.00 | 21.20 | 20.20 | 21.50 | 838,000 | 17,420,900 | 20.789 | 21.20 | 21.00 | 21.20 | 20.20 | 21.50 | 838,000 | 20.789 | 7.61% |
| 1994-01-18 | 0 | 19.70 | 19.70 | 19.90 | 19.60 | 20.90 | 831,000 | 16,779,500 | 20.192 | 19.70 | 19.70 | 19.90 | 19.60 | 20.90 | 831,000 | 20.192 | 2.60% |
| 1994-01-17 | 0 | 19.20 | 19.10 | 19.30 | 18.70 | 19.50 | 413,000 | 7,895,800 | 19.118 | 19.20 | 19.10 | 19.30 | 18.70 | 19.50 | 413,000 | 19.118 | 3.23% |
| 1994-01-14 | 0 | 18.60 | 18.60 | 18.70 | 18.40 | 19.10 | 860,000 | 16,094,000 | 18.714 | 18.60 | 18.60 | 18.70 | 18.40 | 19.10 | 860,000 | 18.714 | 4.49% |
| 1994-01-13 | 0 | 17.80 | 17.50 | 17.80 | 17.20 | 19.00 | 1,025,000 | 18,334,700 | 17.888 | 17.80 | 17.50 | 17.80 | 17.20 | 19.00 | 1,025,000 | 17.888 | -8.25% |
| 1994-01-12 | 0 | 19.40 | 19.30 | 19.50 | 19.30 | 21.00 | 489,000 | 9,633,500 | 19.700 | 19.40 | 19.30 | 19.50 | 19.30 | 21.00 | 489,000 | 19.700 | -8.92% |
| 1994-01-11 | 0 | 21.30 | 21.20 | 21.30 | 21.20 | 22.30 | 154,000 | 3,304,100 | 21.455 | 21.30 | 21.20 | 21.30 | 21.20 | 22.30 | 154,000 | 21.455 | -4.05% |
| 1994-01-10 | 0 | 22.20 | 22.00 | 22.20 | 21.40 | 22.20 | 414,000 | 9,013,400 | 21.771 | 22.20 | 22.00 | 22.20 | 21.40 | 22.20 | 414,000 | 21.771 | 5.71% |
| 1994-01-07 | 0 | 21.00 | 20.90 | 21.10 | 20.00 | 22.30 | 367,000 | 7,740,300 | 21.091 | 21.00 | 20.90 | 21.10 | 20.00 | 22.30 | 367,000 | 21.091 | -8.30% |
| 1994-01-06 | 0 | 22.90 | 22.80 | 23.00 | 22.50 | 25.20 | 689,000 | 16,209,800 | 23.527 | 22.90 | 22.80 | 23.00 | 22.50 | 25.20 | 689,000 | 23.527 | -10.89% |
| 1994-01-05 | 0 | 25.70 | 25.70 | 25.80 | 25.50 | 26.50 | 490,000 | 12,655,500 | 25.828 | 25.70 | 25.70 | 25.80 | 25.50 | 26.50 | 490,000 | 25.828 | -1.53% |
| 1994-01-04 | 0 | 26.10 | 25.90 | 26.40 | 26.00 | 27.20 | 803,000 | 21,487,700 | 26.759 | 26.10 | 25.90 | 26.40 | 26.00 | 27.20 | 803,000 | 26.759 | 0.77% |
| 1994-01-03 | 0 | 25.90 | 25.80 | 26.10 | 25.60 | 26.20 | 267,000 | 6,920,400 | 25.919 | 25.90 | 25.80 | 26.10 | 25.60 | 26.20 | 267,000 | 25.919 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy