ALCO HOLDINGS LIMITED (BM): Wrnt due 1995-11-30

Exchange Code Listed Last trade Delisted
HK Main 00329  1992-11-27  1995-11-27  1995-11-30
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
1995-11-29 1 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1995-11-28 1 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1995-11-27 0 0.040 0.022 - 0.020 0.050 944,000 29,440 0.0312 0.040 0.022 - 0.020 0.050 944,000 0.0312 -31.03%
1995-11-24 0 0.058 - 0.055 0.060 0.080 2,880,000 119,528 0.0415 0.058 - 0.055 0.060 0.080 2,880,000 0.0415 -42.00%
1995-11-23 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -22.48%
1995-11-22 0 0.129 0.130 - 0.100 0.129 1,176,000 125,448 0.1067 0.129 0.130 - 0.100 0.129 1,176,000 0.1067 61.25%
1995-11-21 0 0.080 0.090 - 0.047 0.080 752,000 48,088 0.0639 0.080 0.090 - 0.047 0.080 752,000 0.0639 -6.98%
1995-11-20 0 0.086 0.086 0.094 0.086 0.110 388,000 37,888 0.0976 0.086 0.086 0.094 0.086 0.110 388,000 0.0976 -27.12%
1995-11-17 0 0.118 0.110 0.122 0.118 0.126 840,000 108,048 0.1286 0.118 0.110 0.122 0.118 0.126 840,000 0.1286 -37.89%
1995-11-16 0 0.190 - 0.190 0.200 0.226 812,000 169,576 0.2088 0.190 - 0.190 0.200 0.226 812,000 0.2088 -5.00%
1995-11-15 0 0.200 0.170 0.200 0.130 0.200 208,000 34,528 0.1660 0.200 0.170 0.200 0.130 0.200 208,000 0.1660 60.00%
1995-11-14 0 0.125 0.125 - 0.103 0.120 1,376,000 152,504 0.1108 0.125 0.125 - 0.103 0.120 1,376,000 0.1108 23.76%
1995-11-13 0 0.101 0.101 0.120 0.100 0.150 1,144,000 135,224 0.1182 0.101 0.101 0.120 0.100 0.150 1,144,000 0.1182 -41.28%
1995-11-10 0 0.172 0.161 0.180 0.172 0.172 40,000 6,880 0.1720 0.172 0.161 0.180 0.172 0.172 40,000 0.1720 -9.47%
1995-11-09 0 0.190 - 0.194 - - 0 0 - 0.190 - 0.194 - - 0 - 0.00%
1995-11-08 0 0.190 0.185 0.190 0.186 0.190 480,000 90,688 0.1889 0.190 0.185 0.190 0.186 0.190 480,000 0.1889 -5.00%
1995-11-07 0 0.200 0.192 0.200 0.200 0.210 249,200 50,020 0.2007 0.200 0.192 0.200 0.200 0.210 249,200 0.2007 -19.35%
1995-11-06 0 0.248 - 0.255 0.248 0.260 120,000 30,912 0.2576 0.248 - 0.255 0.248 0.260 120,000 0.2576 -11.43%
1995-11-03 0 0.280 0.250 0.285 0.200 0.280 1,056,000 212,496 0.2012 0.280 0.250 0.285 0.200 0.280 1,056,000 0.2012 40.00%
1995-11-02 0 0.200 0.180 0.240 0.176 0.220 705,600 139,808 0.1981 0.200 0.180 0.240 0.176 0.220 705,600 0.1981 -16.67%
1995-10-31 0 0.240 - 0.290 0.240 0.240 200,000 48,000 0.2400 0.240 - 0.290 0.240 0.240 200,000 0.2400 -7.69%
1995-10-30 0 0.260 0.260 0.280 0.260 0.280 152,000 40,480 0.2663 0.260 0.260 0.280 0.260 0.280 152,000 0.2663 -10.34%
1995-10-27 0 0.290 0.270 0.290 0.270 0.290 264,000 75,000 0.2841 0.290 0.270 0.290 0.270 0.290 264,000 0.2841 -7.94%
1995-10-26 0 0.315 0.310 0.330 0.310 0.350 720,000 233,720 0.3246 0.315 0.310 0.330 0.310 0.350 720,000 0.3246 -1.56%
1995-10-25 0 0.320 0.320 0.325 0.310 0.320 202,000 63,180 0.3128 0.320 0.320 0.325 0.310 0.320 202,000 0.3128 1.59%
1995-10-24 0 0.315 - 0.335 0.315 0.340 112,000 36,880 0.3293 0.315 - 0.335 0.315 0.340 112,000 0.3293 5.00%
1995-10-23 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
1995-10-20 0 0.300 0.300 0.340 0.300 0.300 40,000 12,000 0.3000 0.300 0.300 0.340 0.300 0.300 40,000 0.3000 -6.25%
1995-10-19 0 0.320 0.320 0.330 0.320 0.320 80,000 25,600 0.3200 0.320 0.320 0.330 0.320 0.320 80,000 0.3200 -4.48%
1995-10-18 0 0.335 0.305 0.335 0.300 0.340 272,000 86,480 0.3179 0.335 0.305 0.335 0.300 0.340 272,000 0.3179 -1.47%
1995-10-17 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
1995-10-16 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
1995-10-13 0 0.340 0.340 0.360 0.340 0.340 49,200 16,680 0.3390 0.340 0.340 0.360 0.340 0.340 49,200 0.3390 -2.86%
1995-10-12 0 0.350 0.350 0.370 0.350 0.350 32,000 11,200 0.3500 0.350 0.350 0.370 0.350 0.350 32,000 0.3500 0.00%
1995-10-11 0 0.350 0.350 0.370 0.350 0.370 592,000 210,160 0.3550 0.350 0.350 0.370 0.350 0.370 592,000 0.3550 -5.41%
1995-10-10 0 0.370 0.360 0.390 0.360 0.370 576,000 209,680 0.3640 0.370 0.360 0.390 0.360 0.370 576,000 0.3640 8.82%
1995-10-09 0 0.340 0.340 0.360 0.320 0.340 88,000 29,440 0.3345 0.340 0.340 0.360 0.320 0.340 88,000 0.3345 0.00%
1995-10-06 0 0.340 0.300 - 0.340 0.360 104,800 36,064 0.3441 0.340 0.300 - 0.340 0.360 104,800 0.3441 -8.11%
1995-10-05 0 0.370 0.370 0.385 0.370 0.370 40,000 14,800 0.3700 0.370 0.370 0.385 0.370 0.370 40,000 0.3700 2.78%
1995-10-04 0 0.360 0.345 0.380 0.360 0.360 80,000 28,800 0.3600 0.360 0.345 0.380 0.360 0.360 80,000 0.3600 -7.69%
1995-10-03 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1995-10-02 0 0.390 - 0.410 - - 0 0 - 0.390 - 0.410 - - 0 - 0.00%
1995-09-29 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
1995-09-28 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
1995-09-27 0 0.390 0.360 - - - 0 0 - 0.390 0.360 - - - 0 - 0.00%
1995-09-26 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 2.63%
1995-09-25 0 0.380 0.360 0.400 0.380 0.380 48,000 18,240 0.3800 0.380 0.360 0.400 0.380 0.380 48,000 0.3800 -5.00%
1995-09-22 0 0.400 0.385 0.415 0.400 0.400 24,000 9,600 0.4000 0.400 0.385 0.415 0.400 0.400 24,000 0.4000 2.56%
1995-09-21 0 0.390 0.390 0.410 0.385 0.410 200,000 78,360 0.3918 0.390 0.390 0.410 0.385 0.410 200,000 0.3918 -4.88%
1995-09-20 0 0.410 0.395 0.450 0.410 0.420 184,000 76,080 0.4135 0.410 0.395 0.450 0.410 0.420 184,000 0.4135 -4.65%
1995-09-19 0 0.430 0.430 0.450 0.430 0.450 120,000 53,520 0.4460 0.430 0.430 0.450 0.430 0.450 120,000 0.4460 -4.44%
1995-09-18 0 0.450 - 0.465 0.450 0.450 200,000 90,000 0.4500 0.450 - 0.465 0.450 0.450 200,000 0.4500 -3.23%
1995-09-15 0 0.465 0.460 0.470 0.440 0.465 224,000 100,440 0.4484 0.465 0.460 0.470 0.440 0.465 224,000 0.4484 8.14%
1995-09-14 0 0.430 0.400 0.440 0.430 0.460 272,000 118,880 0.4371 0.430 0.400 0.440 0.430 0.460 272,000 0.4371 -6.52%
1995-09-13 0 0.460 0.440 0.460 0.455 0.490 320,000 153,800 0.4806 0.460 0.440 0.460 0.455 0.490 320,000 0.4806 -2.13%
1995-09-12 0 0.470 0.450 0.480 0.445 0.480 928,000 432,680 0.4663 0.470 0.450 0.480 0.445 0.480 928,000 0.4663 5.62%
1995-09-11 0 0.445 0.445 0.455 0.365 0.455 848,000 367,720 0.4336 0.445 0.445 0.455 0.365 0.455 848,000 0.4336 27.14%
1995-09-08 0 0.350 0.350 - 0.300 0.340 184,000 58,040 0.3154 0.350 0.350 - 0.300 0.340 184,000 0.3154 -2.78%
1995-09-07 0 0.360 0.310 - - - 0 0 - 0.360 0.310 - - - 0 - 0.00%
1995-09-06 0 0.360 0.355 - - - 0 0 - 0.360 0.355 - - - 0 - 0.00%
1995-09-05 0 0.360 0.360 0.400 0.360 0.370 88,000 32,160 0.3655 0.360 0.360 0.400 0.360 0.370 88,000 0.3655 -7.69%
1995-09-04 0 0.390 0.350 0.400 0.350 0.390 376,000 143,440 0.3815 0.390 0.350 0.400 0.350 0.390 376,000 0.3815 0.00%
1995-09-01 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -3.70%
1995-08-31 0 0.405 - 0.410 - - 0 0 - 0.405 - 0.410 - - 0 - 0.00%
1995-08-30 0 0.405 - 0.410 - - 0 0 - 0.405 - 0.410 - - 0 - 0.00%
1995-08-29 0 0.405 0.400 0.420 - - 0 0 - 0.405 0.400 0.420 - - 0 - 0.00%
1995-08-25 0 0.405 0.395 0.410 0.405 0.405 64,000 26,040 0.4069 0.405 0.395 0.410 0.405 0.405 64,000 0.4069 -1.22%
1995-08-24 0 0.410 0.410 0.425 0.410 0.430 56,000 23,760 0.4243 0.410 0.410 0.425 0.410 0.430 56,000 0.4243 0.00%
1995-08-23 0 0.410 0.390 0.430 0.410 0.420 104,000 42,880 0.4123 0.410 0.390 0.430 0.410 0.420 104,000 0.4123 -4.65%
1995-08-22 0 0.430 0.430 0.440 0.430 0.430 264,000 113,520 0.4300 0.430 0.430 0.440 0.430 0.430 264,000 0.4300 -5.49%
1995-08-21 0 0.455 0.455 0.460 0.440 0.490 880,000 408,840 0.4646 0.455 0.455 0.460 0.440 0.490 880,000 0.4646 5.81%
1995-08-18 0 0.430 0.430 0.440 0.430 0.440 320,800 140,160 0.4369 0.430 0.430 0.440 0.430 0.440 320,800 0.4369 2.38%
1995-08-17 0 0.420 0.410 0.440 0.400 0.440 1,520,000 629,760 0.4143 0.420 0.410 0.440 0.400 0.440 1,520,000 0.4143 5.00%
1995-08-16 0 0.400 0.400 0.405 0.400 0.430 2,392,000 988,640 0.4133 0.400 0.400 0.405 0.400 0.430 2,392,000 0.4133 -14.89%
1995-08-15 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1995-08-14 0 0.470 - - 0.470 0.470 16,000 7,520 0.4700 0.470 - - 0.470 0.470 16,000 0.4700 0.00%
1995-08-11 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
1995-08-10 0 0.470 0.450 0.530 0.445 0.500 640,000 301,680 0.4714 0.470 0.450 0.530 0.445 0.500 640,000 0.4714 -11.32%
1995-08-09 0 0.530 0.500 0.530 0.460 0.540 872,000 440,880 0.5056 0.530 0.500 0.530 0.460 0.540 872,000 0.5056 20.45%
1995-08-08 0 0.440 0.420 0.460 0.420 0.540 592,000 297,400 0.5024 0.440 0.420 0.460 0.420 0.540 592,000 0.5024 -18.52%
1995-08-07 0 0.540 0.530 0.550 0.530 0.640 1,088,000 597,600 0.5493 0.540 0.530 0.550 0.530 0.640 1,088,000 0.5493 -10.00%
1995-08-04 0 0.600 0.590 0.610 0.590 0.720 1,712,000 1,074,000 0.6273 0.600 0.590 0.610 0.590 0.720 1,712,000 0.6273 -14.29%
1995-08-03 0 0.700 0.680 0.700 0.620 0.740 4,464,400 3,140,220 0.7034 0.700 0.680 0.700 0.620 0.740 4,464,400 0.7034 11.11%
1995-08-02 0 0.630 0.610 0.630 0.570 0.670 3,164,000 1,976,840 0.6248 0.630 0.610 0.630 0.570 0.670 3,164,000 0.6248 1.61%
1995-08-01 0 0.620 0.580 0.620 0.420 0.630 5,664,000 3,036,720 0.5361 0.620 0.580 0.620 0.420 0.630 5,664,000 0.5361 51.22%
1995-07-31 0 0.410 0.395 0.420 0.390 0.410 104,000 42,080 0.4046 0.410 0.395 0.420 0.390 0.410 104,000 0.4046 -2.38%
1995-07-28 0 0.420 0.420 0.425 0.420 0.440 936,000 400,160 0.4275 0.420 0.420 0.425 0.420 0.440 936,000 0.4275 1.20%
1995-07-27 0 0.415 0.415 0.425 0.395 0.480 1,549,600 668,928 0.4317 0.415 0.415 0.425 0.395 0.480 1,549,600 0.4317 12.16%
1995-07-26 0 0.370 0.380 0.410 0.360 0.400 752,000 285,320 0.3794 0.370 0.380 0.410 0.360 0.400 752,000 0.3794 -7.50%
1995-07-25 0 0.400 0.400 0.420 0.400 0.440 472,000 195,880 0.4150 0.400 0.400 0.420 0.400 0.440 472,000 0.4150 -6.98%
1995-07-24 0 0.430 0.425 0.430 0.430 0.450 360,000 157,920 0.4387 0.430 0.425 0.430 0.430 0.450 360,000 0.4387 -2.27%
1995-07-21 0 0.440 0.430 0.440 0.420 0.470 2,553,600 1,144,160 0.4481 0.440 0.430 0.440 0.420 0.470 2,553,600 0.4481 2.33%
1995-07-20 0 0.430 0.430 0.435 0.390 0.460 2,624,000 1,125,720 0.4290 0.430 0.430 0.435 0.390 0.460 2,624,000 0.4290 10.26%
1995-07-19 0 0.390 - 0.390 0.385 0.400 200,000 78,600 0.3930 0.390 - 0.390 0.385 0.400 200,000 0.3930 -2.50%
1995-07-18 0 0.400 - 0.400 0.390 0.410 472,000 188,800 0.4000 0.400 - 0.400 0.390 0.410 472,000 0.4000 8.11%
1995-07-17 0 0.370 0.350 - 0.370 0.370 72,000 26,640 0.3700 0.370 0.350 - 0.370 0.370 72,000 0.3700 2.78%
1995-07-14 0 0.360 0.350 - - - 0 0 - 0.360 0.350 - - - 0 - 0.00%
1995-07-13 0 0.360 0.360 0.395 0.360 0.370 144,000 53,200 0.3694 0.360 0.360 0.395 0.360 0.370 144,000 0.3694 -4.00%
1995-07-12 0 0.375 0.370 0.415 0.375 0.420 584,000 228,240 0.3908 0.375 0.370 0.415 0.375 0.420 584,000 0.3908 -11.76%
1995-07-11 0 0.425 0.445 0.450 0.370 0.450 1,496,000 612,240 0.4093 0.425 0.445 0.450 0.370 0.450 1,496,000 0.4093 21.43%
1995-07-10 0 0.350 0.330 0.350 0.310 0.350 136,000 44,000 0.3235 0.350 0.330 0.350 0.310 0.350 136,000 0.3235 6.06%
1995-07-07 0 0.330 0.330 0.335 0.315 0.325 664,000 213,400 0.3214 0.330 0.330 0.335 0.315 0.325 664,000 0.3214 -8.33%
1995-07-06 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -2.70%
1995-07-05 0 0.370 - 0.380 - - 0 0 - 0.370 - 0.380 - - 0 - 0.00%
1995-07-04 0 0.370 0.365 0.380 0.370 0.390 288,000 109,600 0.3806 0.370 0.365 0.380 0.370 0.390 288,000 0.3806 -5.13%
1995-07-03 0 0.390 0.380 0.400 0.380 0.420 1,104,000 440,960 0.3994 0.390 0.380 0.400 0.380 0.420 1,104,000 0.3994 4.00%
1995-06-30 0 0.375 0.355 0.380 0.350 0.375 632,000 229,520 0.3632 0.375 0.355 0.380 0.350 0.375 632,000 0.3632 8.70%
1995-06-29 0 0.345 0.340 0.365 0.345 0.380 314,000 115,120 0.3666 0.345 0.340 0.365 0.345 0.380 314,000 0.3666 -5.48%
1995-06-28 0 0.365 - 0.375 - - 0 0 - 0.365 - 0.375 - - 0 - 0.00%
1995-06-27 0 0.365 - 0.370 - - 0 0 - 0.365 - 0.370 - - 0 - 0.00%
1995-06-26 0 0.365 - 0.370 - - 0 0 - 0.365 - 0.370 - - 0 - 0.00%
1995-06-23 0 0.365 0.330 0.380 - - 56,000 21,280 0.3800 0.365 0.330 0.380 - - 56,000 0.3800 0.00%
1995-06-22 0 0.365 0.345 0.380 0.365 0.365 80,000 29,200 0.3650 0.365 0.345 0.380 0.365 0.365 80,000 0.3650 -1.35%
1995-06-21 0 0.370 - 0.380 - - 0 0 - 0.370 - 0.380 - - 0 - 0.00%
1995-06-20 0 0.370 - 0.350 - - 0 0 - 0.370 - 0.350 - - 0 - -5.13%
1995-06-16 0 0.390 0.345 0.390 0.350 0.390 64,000 22,720 0.3550 0.390 0.345 0.390 0.350 0.390 64,000 0.3550 16.42%
1995-06-15 0 0.335 0.325 0.370 0.335 0.350 112,000 38,000 0.3393 0.335 0.325 0.370 0.335 0.350 112,000 0.3393 -9.46%
1995-06-14 0 0.370 0.385 0.390 0.355 0.400 525,200 198,720 0.3784 0.370 0.385 0.390 0.355 0.400 525,200 0.3784 -7.50%
1995-06-13 0 0.400 0.395 0.425 0.335 0.480 1,128,000 491,600 0.4358 0.400 0.395 0.425 0.335 0.480 1,128,000 0.4358 21.21%
1995-06-12 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -1.49%
1995-06-09 0 0.335 0.280 0.340 - - 0 0 - 0.335 0.280 0.340 - - 0 - 0.00%
1995-06-08 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - -1.47%
1995-06-07 0 0.340 0.340 0.360 0.325 0.340 272,000 100,440 0.3693 0.340 0.340 0.360 0.325 0.340 272,000 0.3693 -18.07%
1995-06-06 0 0.415 - 0.420 - - 16,000 6,720 0.4200 0.415 - 0.420 - - 16,000 0.4200 0.00%
1995-06-05 0 0.415 - 0.415 - - 144,000 59,760 0.4150 0.415 - 0.415 - - 144,000 0.4150 -7.78%
1995-06-01 0 0.450 0.425 0.450 0.425 0.495 1,088,000 500,600 0.4601 0.450 0.425 0.450 0.425 0.495 1,088,000 0.4601 5.88%
1995-05-31 0 0.425 0.410 0.440 0.360 0.430 2,116,800 845,344 0.3993 0.425 0.410 0.440 0.360 0.430 2,116,800 0.3993 1.19%
1995-05-30 0 0.420 0.400 0.430 0.420 0.520 4,536,000 2,230,000 0.4916 0.420 0.400 0.430 0.420 0.520 4,536,000 0.4916 10.53%
1995-05-29 0 0.380 0.350 0.400 0.280 0.450 2,352,000 946,920 0.4026 0.380 0.350 0.400 0.280 0.450 2,352,000 0.4026 111.11%
1995-05-26 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 80.00%
1995-05-25 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 42.86%
1995-05-24 0 0.070 0.070 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1995-05-23 0 0.070 0.060 - - - 0 0 - 0.070 0.060 - - - 0 - 0.00%
1995-05-22 0 0.070 0.070 - 0.060 0.060 80,000 4,800 0.0600 0.070 0.070 - 0.060 0.060 80,000 0.0600 -41.67%
1995-05-19 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-18 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-17 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-16 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-15 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-12 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-11 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-10 0 0.120 - 0.123 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
1995-05-09 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-08 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-05 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-04 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-05-03 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1995-05-02 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1995-05-01 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1995-04-28 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1995-04-27 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-26 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1995-04-25 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1995-04-24 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-21 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-20 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-19 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-18 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-13 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-12 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-11 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-10 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-07 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-06 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-04 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-04-03 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-03-31 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1995-03-30 0 0.120 0.100 - - - 0 0 - 0.120 0.100 - - - 0 - 0.00%
1995-03-29 0 0.120 0.100 - - - 0 0 - 0.120 0.100 - - - 0 - 0.00%
1995-03-28 0 0.120 0.100 - - - 0 0 - 0.120 0.100 - - - 0 - 0.00%
1995-03-27 0 0.120 - 0.100 - - 0 0 - 0.120 - 0.100 - - 0 - 0.00%
1995-03-24 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -25.00%
1995-03-23 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -11.11%
1995-03-22 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -10.00%
1995-03-21 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -11.11%
1995-03-20 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
1995-03-17 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
1995-03-16 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -7.02%
1995-03-15 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-03-14 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-03-13 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-03-10 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-03-09 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-03-08 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-03-07 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-03-06 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-03-03 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-03-02 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-03-01 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-02-28 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-02-27 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-02-24 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-02-23 0 0.242 0.242 - 0.242 0.242 16,000 3,872 0.2420 0.242 0.242 - 0.242 0.242 16,000 0.2420 -1.63%
1995-02-22 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1995-02-21 0 0.246 0.242 - - - 0 0 - 0.246 0.242 - - - 0 - 0.00%
1995-02-20 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1995-02-17 0 0.246 0.230 - 0.246 0.246 40,000 9,840 0.2460 0.246 0.230 - 0.246 0.246 40,000 0.2460 0.00%
1995-02-16 0 0.246 - - 0.246 0.250 120,000 29,840 0.2487 0.246 - - 0.246 0.250 120,000 0.2487 -1.60%
1995-02-15 0 0.250 0.246 - 0.250 0.250 40,000 10,000 0.2500 0.250 0.246 - 0.250 0.250 40,000 0.2500 -1.96%
1995-02-14 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-02-13 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-02-10 0 0.255 0.100 - - - 0 0 - 0.255 0.100 - - - 0 - 0.00%
1995-02-09 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-02-08 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-02-07 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-02-06 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-02-03 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-30 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-27 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-26 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-25 0 0.255 0.120 - - - 0 0 - 0.255 0.120 - - - 0 - 0.00%
1995-01-24 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-23 0 0.255 0.120 - - - 0 0 - 0.255 0.120 - - - 0 - 0.00%
1995-01-20 0 0.255 0.120 - - - 0 0 - 0.255 0.120 - - - 0 - 0.00%
1995-01-19 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-18 0 0.255 0.200 - - - 0 0 - 0.255 0.200 - - - 0 - 0.00%
1995-01-17 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-16 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-13 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-12 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-11 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-10 0 0.255 0.200 - - - 0 0 - 0.255 0.200 - - - 0 - 0.00%
1995-01-09 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-06 0 0.255 0.200 - - - 0 0 - 0.255 0.200 - - - 0 - 0.00%
1995-01-05 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-04 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1995-01-03 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1994-12-30 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1994-12-29 0 0.255 0.210 - - - 0 0 - 0.255 0.210 - - - 0 - 0.00%
1994-12-28 0 0.255 0.245 - - - 2,000 400 0.2000 0.255 0.245 - - - 2,000 0.2000 0.00%
1994-12-23 0 0.255 0.255 - 0.240 0.240 8,000 1,920 0.2400 0.255 0.255 - 0.240 0.240 8,000 0.2400 -16.39%
1994-12-22 0 0.305 0.220 - - - 0 0 - 0.305 0.220 - - - 0 - 0.00%
1994-12-21 0 0.305 0.210 - - - 0 0 - 0.305 0.210 - - - 0 - 0.00%
1994-12-20 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
1994-12-19 0 0.305 0.285 - - - 0 0 - 0.305 0.285 - - - 0 - 0.00%
1994-12-16 0 0.305 - - 0.305 0.305 80,000 24,400 0.3050 0.305 - - 0.305 0.305 80,000 0.3050 0.00%
1994-12-15 0 0.305 0.295 - - - 0 0 - 0.305 0.295 - - - 0 - 0.00%
1994-12-14 0 0.305 0.305 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
1994-12-13 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
1994-12-12 0 0.305 0.285 0.325 0.305 0.305 104,000 31,720 0.3050 0.305 0.285 0.325 0.305 0.305 104,000 0.3050 10.91%
1994-12-09 0 0.275 0.275 - 0.250 0.280 552,000 143,120 0.2593 0.275 0.275 - 0.250 0.280 552,000 0.2593 -11.29%
1994-12-08 0 0.310 0.310 - 0.300 0.300 56,000 16,800 0.3000 0.310 0.310 - 0.300 0.300 56,000 0.3000 -54.41%
1994-12-07 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-12-06 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-12-05 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-12-02 0 0.680 0.500 - - - 0 0 - 0.680 0.500 - - - 0 - 0.00%
1994-12-01 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-11-30 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-11-29 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-11-28 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-11-25 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-11-24 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-11-23 0 0.680 0.550 - - - 0 0 - 0.680 0.550 - - - 0 - 0.00%
1994-11-22 0 0.680 0.620 - - - 0 0 - 0.680 0.620 - - - 0 - 0.00%
1994-11-21 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
1994-11-18 0 0.680 0.660 - 0.680 0.680 32,000 21,760 0.6800 0.680 0.660 - 0.680 0.680 32,000 0.6800 4.62%
1994-11-17 0 0.650 0.650 - - - 0 0 - 0.650 0.650 - - - 0 - 0.00%
1994-11-16 0 0.650 0.650 - 0.650 0.650 568,000 369,200 0.6500 0.650 0.650 - 0.650 0.650 568,000 0.6500 -2.99%
1994-11-15 0 0.670 0.650 - - - 0 0 - 0.670 0.650 - - - 0 - 0.00%
1994-11-14 0 0.670 0.650 - - - 0 0 - 0.670 0.650 - - - 0 - 0.00%
1994-11-11 0 0.670 0.640 - - - 0 0 - 0.670 0.640 - - - 0 - 0.00%
1994-11-10 0 0.670 0.670 - - - 0 0 - 0.670 0.670 - - - 0 - 0.00%
1994-11-09 0 0.670 0.650 - - - 0 0 - 0.670 0.650 - - - 0 - 0.00%
1994-11-08 0 0.670 0.660 0.670 0.670 0.670 200,400 134,220 0.6698 0.670 0.660 0.670 0.670 0.670 200,400 0.6698 -2.90%
1994-11-07 0 0.690 0.680 0.690 0.680 0.690 104,000 71,280 0.6854 0.690 0.680 0.690 0.680 0.690 104,000 0.6854 -4.17%
1994-11-04 0 0.720 0.700 - - - 0 0 - 0.720 0.700 - - - 0 - 0.00%
1994-11-03 0 0.720 0.600 0.730 - - 0 0 - 0.720 0.600 0.730 - - 0 - 0.00%
1994-11-02 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-11-01 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-10-31 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-10-28 0 0.720 - 0.740 - - 0 0 - 0.720 - 0.740 - - 0 - 0.00%
1994-10-27 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-10-26 0 0.720 0.710 - 0.720 0.740 112,000 81,600 0.7286 0.720 0.710 - 0.720 0.740 112,000 0.7286 -2.70%
1994-10-25 0 0.740 0.720 0.770 0.740 0.770 176,000 131,920 0.7495 0.740 0.720 0.770 0.740 0.770 176,000 0.7495 -6.33%
1994-10-24 0 0.790 - 0.790 0.740 0.800 64,000 48,720 0.7613 0.790 - 0.790 0.740 0.800 64,000 0.7613 -1.25%
1994-10-21 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -16.67%
1994-10-20 0 0.960 - - - - 0 0 - 0.960 - - - - 0 - 0.00%
1994-10-19 0 0.960 - 0.960 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1994-10-18 0 0.960 - - - - 0 0 - 0.960 - - - - 0 - 0.00%
1994-10-17 0 0.960 - 1.000 - - 0 0 - 0.960 - 1.000 - - 0 - 0.00%
1994-10-14 0 0.960 - 1.000 - - 0 0 - 0.960 - 1.000 - - 0 - 0.00%
1994-10-12 0 0.960 - 0.960 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1994-10-11 0 0.960 0.800 - - - 0 0 - 0.960 0.800 - - - 0 - 0.00%
1994-10-10 0 0.960 - 0.960 - - 0 0 - 0.960 - 0.960 - - 0 - -9.43%
1994-10-07 0 1.060 - 1.090 - - 0 0 - 1.060 - 1.090 - - 0 - 0.00%
1994-10-06 0 1.060 - 1.070 - - 0 0 - 1.060 - 1.070 - - 0 - 0.00%
1994-10-05 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1994-10-04 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1994-10-03 0 1.060 1.020 - - - 0 0 - 1.060 1.020 - - - 0 - 0.00%
1994-09-30 0 1.060 1.030 1.060 1.060 1.060 40,000 42,400 1.0600 1.060 1.030 1.060 1.060 1.060 40,000 1.0600 1.92%
1994-09-29 0 1.040 1.020 - 1.040 1.040 40,000 41,600 1.0400 1.040 1.020 - 1.040 1.040 40,000 1.0400 1.96%
1994-09-28 0 1.020 1.010 - 1.020 1.020 40,000 40,800 1.0200 1.020 1.010 - 1.020 1.020 40,000 1.0200 -0.97%
1994-09-27 0 1.030 1.000 - 1.030 1.050 48,000 49,920 1.0400 1.030 1.000 - 1.030 1.050 48,000 1.0400 -5.50%
1994-09-26 0 1.090 - 1.110 - - 0 0 - 1.090 - 1.110 - - 0 - 0.00%
1994-09-23 0 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-09-22 0 1.090 - 1.100 - - 0 0 - 1.090 - 1.100 - - 0 - 0.00%
1994-09-20 0 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-09-19 0 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-09-16 0 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-09-15 0 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-09-14 0 1.090 - - 1.090 1.090 16,000 17,440 1.0900 1.090 - - 1.090 1.090 16,000 1.0900 0.00%
1994-09-13 0 1.090 1.090 1.150 1.090 1.100 24,000 26,320 1.0967 1.090 1.090 1.150 1.090 1.100 24,000 1.0967 -2.68%
1994-09-12 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-09-09 0 1.120 1.120 - 1.120 1.140 151,200 169,760 1.1228 1.120 1.120 - 1.120 1.140 151,200 1.1228 1.82%
1994-09-08 0 1.100 1.100 - 1.100 1.100 24,000 26,400 1.1000 1.100 1.100 - 1.100 1.100 24,000 1.1000 0.00%
1994-09-07 0 1.100 - 1.130 1.100 1.100 96,400 106,000 1.0996 1.100 - 1.130 1.100 1.100 96,400 1.0996 4.76%
1994-09-06 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1994-09-05 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - -4.55%
1994-09-02 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-09-01 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1994-08-31 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-08-30 0 1.100 - 1.130 - - 0 0 - 1.100 - 1.130 - - 0 - 0.00%
1994-08-26 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -2.65%
1994-08-25 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-08-24 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - 0.00%
1994-08-23 0 1.130 - 1.150 - - 0 0 - 1.130 - 1.150 - - 0 - 0.00%
1994-08-22 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - 0.00%
1994-08-19 0 1.130 - 1.130 1.130 1.150 64,000 72,960 1.1400 1.130 - 1.130 1.130 1.150 64,000 1.1400 -3.42%
1994-08-18 0 1.170 - 1.190 - - 0 0 - 1.170 - 1.190 - - 0 - 0.00%
1994-08-17 0 1.170 - 1.200 - - 0 0 - 1.170 - 1.200 - - 0 - 0.00%
1994-08-16 0 1.170 - - - - 0 0 - 1.170 - - - - 0 - 0.00%
1994-08-15 0 1.170 - 1.180 - - 0 0 - 1.170 - 1.180 - - 0 - 0.00%
1994-08-12 0 1.170 1.140 - 1.170 1.170 16,000 18,720 1.1700 1.170 1.140 - 1.170 1.170 16,000 1.1700 3.54%
1994-08-11 0 1.130 - 1.130 1.130 1.130 24,000 27,120 1.1300 1.130 - 1.130 1.130 1.130 24,000 1.1300 1.80%
1994-08-10 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
1994-08-09 0 1.110 - - - - 2,000 1,600 0.8000 1.110 - - - - 2,000 0.8000 0.00%
1994-08-08 0 1.110 1.110 - 1.110 1.110 40,000 44,400 1.1100 1.110 1.110 - 1.110 1.110 40,000 1.1100 0.00%
1994-08-05 0 1.110 1.110 1.160 1.110 1.110 40,000 44,400 1.1100 1.110 1.110 1.160 1.110 1.110 40,000 1.1100 -2.63%
1994-08-04 0 1.140 1.100 1.160 - - 0 0 - 1.140 1.100 1.160 - - 0 - 0.00%
1994-08-03 0 1.140 1.110 1.180 1.140 1.140 24,000 27,360 1.1400 1.140 1.110 1.180 1.140 1.140 24,000 1.1400 0.00%
1994-08-02 0 1.140 1.100 - - - 0 0 - 1.140 1.100 - - - 0 - 0.00%
1994-08-01 0 1.140 1.140 1.170 1.140 1.150 72,000 82,400 1.1444 1.140 1.140 1.170 1.140 1.150 72,000 1.1444 -2.56%
1994-07-29 0 1.170 1.160 1.190 1.170 1.200 376,000 445,360 1.1845 1.170 1.160 1.190 1.170 1.200 376,000 1.1845 -8.24%
1994-07-28 0 1.275 - 1.275 1.295 1.295 32,000 41,440 1.2950 1.275 - 1.275 1.295 1.295 32,000 1.2950 -1.92%
1994-07-27 0 1.300 - 1.300 1.300 1.300 40,000 52,000 1.3000 1.300 - 1.300 1.300 1.300 40,000 1.3000 -0.38%
1994-07-26 0 1.305 - 1.380 1.300 1.430 469,538 632,919 1.3480 1.305 - 1.380 1.300 1.430 469,538 1.3480 -13.58%
1994-07-25 0 1.510 1.510 1.550 1.500 1.590 408,800 629,760 1.5405 1.510 1.510 1.550 1.500 1.590 408,800 1.5405 7.86%
1994-07-22 0 1.400 1.400 1.410 - - 0 0 - 1.400 1.400 1.410 - - 0 - 0.00%
1994-07-21 0 1.400 1.380 1.410 1.400 1.410 112,000 157,440 1.4057 1.400 1.380 1.410 1.400 1.410 112,000 1.4057 -1.41%
1994-07-20 0 1.420 - 1.450 1.420 1.430 48,000 68,320 1.4233 1.420 - 1.450 1.420 1.430 48,000 1.4233 -0.70%
1994-07-19 0 1.430 1.425 - 1.240 1.430 152,000 208,080 1.3689 1.430 1.425 - 1.240 1.430 152,000 1.3689 14.40%
1994-07-18 0 1.250 1.250 - 1.220 1.220 8,000 9,760 1.2200 1.250 1.250 - 1.220 1.220 8,000 1.2200 5.93%
1994-07-15 0 1.180 - 1.220 - - 0 0 - 1.180 - 1.220 - - 0 - 0.00%
1994-07-14 0 1.180 - 1.220 1.180 1.180 40,000 47,200 1.1800 1.180 - 1.220 1.180 1.180 40,000 1.1800 2.61%
1994-07-13 0 1.150 1.150 1.230 - - 0 0 - 1.150 1.150 1.230 - - 0 - 0.00%
1994-07-12 0 1.150 1.150 1.210 - - 0 0 - 1.150 1.150 1.210 - - 0 - 0.00%
1994-07-11 0 1.150 1.150 1.210 - - 0 0 - 1.150 1.150 1.210 - - 0 - 0.00%
1994-07-08 0 1.150 - 1.210 - - 2,000 2,000 1.0000 1.150 - 1.210 - - 2,000 1.0000 0.00%
1994-07-07 0 1.150 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1994-07-06 0 1.150 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1994-07-05 0 1.150 - 1.150 1.210 1.220 24,000 29,120 1.2133 1.150 - 1.150 1.210 1.220 24,000 1.2133 -4.17%
1994-07-04 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - -4.00%
1994-07-01 0 1.250 - 1.260 - - 0 0 - 1.250 - 1.260 - - 0 - 0.00%
1994-06-30 0 1.250 - 1.270 - - 0 0 - 1.250 - 1.270 - - 0 - 0.00%
1994-06-29 0 1.250 - 1.270 - - 0 0 - 1.250 - 1.270 - - 0 - 0.00%
1994-06-28 0 1.250 1.220 1.290 - - 0 0 - 1.250 1.220 1.290 - - 0 - 0.00%
1994-06-27 0 1.250 - 1.300 1.250 1.250 40,000 50,000 1.2500 1.250 - 1.300 1.250 1.250 40,000 1.2500 -2.34%
1994-06-24 0 1.280 - 1.320 - - 0 0 - 1.280 - 1.320 - - 0 - 0.00%
1994-06-23 0 1.280 - 1.320 - - 0 0 - 1.280 - 1.320 - - 0 - 0.00%
1994-06-22 0 1.280 - 1.320 - - 0 0 - 1.280 - 1.320 - - 0 - 0.00%
1994-06-21 0 1.280 - 1.300 1.280 1.280 48,000 61,440 1.2800 1.280 - 1.300 1.280 1.280 48,000 1.2800 0.00%
1994-06-20 0 1.280 1.280 1.310 1.280 1.300 72,000 93,120 1.2933 1.280 1.280 1.310 1.280 1.300 72,000 1.2933 -1.54%
1994-06-17 0 1.300 - 1.310 - - 2,000 2,400 1.2000 1.300 - 1.310 - - 2,000 1.2000 0.00%
1994-06-16 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-15 0 1.300 - 1.320 1.300 1.300 24,000 31,200 1.3000 1.300 - 1.320 1.300 1.300 24,000 1.3000 0.00%
1994-06-10 0 1.300 1.250 - 1.300 1.320 136,000 177,600 1.3059 1.300 1.250 - 1.300 1.320 136,000 1.3059 -1.52%
1994-06-09 0 1.320 - 1.350 1.320 1.320 24,000 31,680 1.3200 1.320 - 1.350 1.320 1.320 24,000 1.3200 0.00%
1994-06-08 0 1.320 1.320 1.360 - - 0 0 - 1.320 1.320 1.360 - - 0 - 0.00%
1994-06-07 0 1.320 1.310 1.340 1.320 1.320 16,000 21,120 1.3200 1.320 1.310 1.340 1.320 1.320 16,000 1.3200 1.54%
1994-06-06 0 1.300 1.280 1.320 1.300 1.320 104,000 135,520 1.3031 1.300 1.280 1.320 1.300 1.320 104,000 1.3031 -1.52%
1994-06-03 0 1.320 - 1.380 - - 0 0 - 1.320 - 1.380 - - 0 - 0.00%
1994-06-02 0 1.320 1.320 1.360 1.320 1.320 208,000 274,560 1.3200 1.320 1.320 1.360 1.320 1.320 208,000 1.3200 1.54%
1994-06-01 0 1.300 - 1.340 - - 0 0 - 1.300 - 1.340 - - 0 - 0.00%
1994-05-31 0 1.300 1.250 1.300 - - 14,600 17,520 1.2000 1.300 1.250 1.300 - - 14,600 1.2000 0.00%
1994-05-30 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1994-05-27 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
1994-05-26 0 1.300 - 1.300 1.300 1.300 48,000 62,400 1.3000 1.300 - 1.300 1.300 1.300 48,000 1.3000 0.00%
1994-05-25 0 1.300 1.300 1.340 - - 0 0 - 1.300 1.300 1.340 - - 0 - 0.00%
1994-05-24 0 1.300 1.280 - 1.300 1.300 40,000 52,000 1.3000 1.300 1.280 - 1.300 1.300 40,000 1.3000 -1.52%
1994-05-23 0 1.320 - - 1.320 1.320 12,000 15,360 1.2800 1.320 - - 1.320 1.320 12,000 1.2800 -2.94%
1994-05-20 0 1.360 1.360 1.380 1.340 1.360 48,800 65,792 1.3482 1.360 1.360 1.380 1.340 1.360 48,800 1.3482 4.62%
1994-05-19 0 1.300 1.280 - - - 0 0 - 1.300 1.280 - - - 0 - 0.00%
1994-05-18 0 1.300 1.300 1.340 1.300 1.300 192,000 249,600 1.3000 1.300 1.300 1.340 1.300 1.300 192,000 1.3000 5.69%
1994-05-17 0 1.230 1.230 - - - 0 0 - 1.230 1.230 - - - 0 - 1.65%
1994-05-16 0 1.210 1.210 - - - 400 420 1.0500 1.210 1.210 - - - 400 1.0500 0.00%
1994-05-13 0 1.210 1.210 - 1.210 1.210 56,000 67,760 1.2100 1.210 1.210 - 1.210 1.210 56,000 1.2100 0.00%
1994-05-12 0 1.210 1.180 - - - 0 0 - 1.210 1.180 - - - 0 - 0.00%
1994-05-11 0 1.210 1.210 - - - 0 0 - 1.210 1.210 - - - 0 - 2.54%
1994-05-10 0 1.180 1.150 - - - 0 0 - 1.180 1.150 - - - 0 - 0.00%
1994-05-09 0 1.180 - 1.220 - - 0 0 - 1.180 - 1.220 - - 0 - 0.00%
1994-05-06 0 1.180 - - - - 0 0 - 1.180 - - - - 0 - 0.00%
1994-05-05 0 1.180 1.150 - - - 0 0 - 1.180 1.150 - - - 0 - 0.00%
1994-05-04 0 1.180 1.180 - 1.180 1.180 16,000 18,880 1.1800 1.180 1.180 - 1.180 1.180 16,000 1.1800 0.00%
1994-05-03 0 1.180 1.180 - - - 0 0 - 1.180 1.180 - - - 0 - 1.72%
1994-05-02 0 1.160 1.120 - - - 0 0 - 1.160 1.120 - - - 0 - 0.00%
1994-04-29 0 1.160 1.130 - 1.160 1.160 112,000 129,920 1.1600 1.160 1.130 - 1.160 1.160 112,000 1.1600 -3.33%
1994-04-28 0 1.200 1.170 1.200 1.180 1.200 504,000 602,400 1.1952 1.200 1.170 1.200 1.180 1.200 504,000 1.1952 0.00%
1994-04-27 0 1.200 1.180 1.220 - - 0 0 - 1.200 1.180 1.220 - - 0 - 0.00%
1994-04-26 0 1.200 1.190 1.220 1.200 1.200 312,000 374,400 1.2000 1.200 1.190 1.220 1.200 1.200 312,000 1.2000 -1.64%
1994-04-25 0 1.220 - 1.220 1.220 1.220 40,000 48,800 1.2200 1.220 - 1.220 1.220 1.220 40,000 1.2200 -3.17%
1994-04-22 0 1.260 1.200 1.260 1.260 1.260 8,000 10,080 1.2600 1.260 1.200 1.260 1.260 1.260 8,000 1.2600 -3.08%
1994-04-21 0 1.300 - 1.350 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
1994-04-20 0 1.300 1.270 1.300 1.300 1.300 71,600 91,940 1.2841 1.300 1.270 1.300 1.300 1.300 71,600 1.2841 -2.99%
1994-04-19 0 1.340 1.290 1.340 - - 0 0 - 1.340 1.290 1.340 - - 0 - -0.74%
1994-04-18 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
1994-04-15 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
1994-04-14 0 1.350 1.300 1.350 1.350 1.350 56,000 75,600 1.3500 1.350 1.300 1.350 1.350 1.350 56,000 1.3500 3.85%
1994-04-13 0 1.300 1.300 1.350 1.300 1.350 434,800 579,568 1.3330 1.300 1.300 1.350 1.300 1.350 434,800 1.3330 0.00%
1994-04-12 0 1.300 1.300 1.380 - - 0 0 - 1.300 1.300 1.380 - - 0 - 3.17%
1994-04-11 0 1.260 1.230 1.300 - - 1,600 1,760 1.1000 1.260 1.230 1.300 - - 1,600 1.1000 0.00%
1994-04-08 0 1.260 - 1.300 1.260 1.300 144,000 185,120 1.2856 1.260 - 1.300 1.260 1.300 144,000 1.2856 0.00%
1994-04-07 0 1.260 1.260 1.300 1.220 1.220 24,000 29,280 1.2200 1.260 1.260 1.300 1.220 1.220 24,000 1.2200 3.28%
1994-04-06 0 1.220 1.150 1.240 1.200 1.220 88,000 106,400 1.2091 1.220 1.150 1.240 1.200 1.220 88,000 1.2091 3.39%
1994-03-31 0 1.180 - 1.180 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
1994-03-30 0 1.180 1.150 1.180 1.150 1.180 1,208,000 1,403,520 1.1619 1.180 1.150 1.180 1.150 1.180 1,208,000 1.1619 1.72%
1994-03-29 0 1.160 1.140 1.160 1.140 1.160 520,000 596,400 1.1469 1.160 1.140 1.160 1.140 1.160 520,000 1.1469 0.00%
1994-03-28 0 1.160 1.160 1.200 - - 0 0 - 1.160 1.160 1.200 - - 0 - 1.75%
1994-03-25 0 1.140 1.140 1.170 1.140 1.140 72,000 82,080 1.1400 1.140 1.140 1.170 1.140 1.140 72,000 1.1400 0.88%
1994-03-24 0 1.130 1.120 1.140 1.120 1.130 120,000 134,880 1.1240 1.130 1.120 1.140 1.120 1.130 120,000 1.1240 6.60%
1994-03-23 0 1.060 1.060 - 1.040 1.060 716,000 753,400 1.0522 1.060 1.060 - 1.040 1.060 716,000 1.0522 6.00%
1994-03-22 0 1.000 0.990 1.010 0.990 1.000 480,000 479,040 0.9980 1.000 0.990 1.010 0.990 1.000 480,000 0.9980 0.00%
1994-03-21 0 1.000 0.960 1.000 1.000 1.000 96,000 96,000 1.0000 1.000 0.960 1.000 1.000 1.000 96,000 1.0000 -9.09%
1994-03-18 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -1.79%
1994-03-17 0 1.120 - 1.150 1.120 1.120 40,000 44,800 1.1200 1.120 - 1.150 1.120 1.120 40,000 1.1200 -2.61%
1994-03-16 0 1.150 1.070 1.150 1.170 1.170 8,000 9,360 1.1700 1.150 1.070 1.150 1.170 1.170 8,000 1.1700 0.88%
1994-03-15 0 1.140 1.120 1.170 1.110 1.170 424,000 482,240 1.1374 1.140 1.120 1.170 1.110 1.170 424,000 1.1374 0.00%
1994-03-14 0 1.140 1.120 1.140 - - 0 0 - 1.140 1.120 1.140 - - 0 - -2.56%
1994-03-11 0 1.170 1.140 1.170 - - 0 0 - 1.170 1.140 1.170 - - 0 - 0.00%
1994-03-10 0 1.170 1.150 1.170 1.170 1.170 320,000 374,400 1.1700 1.170 1.150 1.170 1.170 1.170 320,000 1.1700 -4.88%
1994-03-09 0 1.230 1.150 - - - 0 0 - 1.230 1.150 - - - 0 - 0.00%
1994-03-08 0 1.230 - 1.230 1.230 1.230 40,000 49,200 1.2300 1.230 - 1.230 1.230 1.230 40,000 1.2300 0.00%
1994-03-07 0 1.230 - 1.250 - - 0 0 - 1.230 - 1.250 - - 0 - 0.00%
1994-03-04 0 1.230 1.210 1.230 1.250 1.250 24,000 30,000 1.2500 1.230 1.210 1.230 1.250 1.250 24,000 1.2500 -1.60%
1994-03-03 0 1.250 1.210 1.250 1.250 1.250 113,200 141,260 1.2479 1.250 1.210 1.250 1.250 1.250 113,200 1.2479 -3.10%
1994-03-02 0 1.290 - 1.290 1.300 1.300 872,000 1,133,600 1.3000 1.290 - 1.290 1.300 1.300 872,000 1.3000 -3.01%
1994-03-01 0 1.330 1.300 1.380 1.330 1.390 80,000 109,280 1.3660 1.330 1.300 1.380 1.330 1.390 80,000 1.3660 -2.21%
1994-02-28 0 1.360 1.250 - 1.330 1.360 72,000 97,440 1.3533 1.360 1.250 - 1.330 1.360 72,000 1.3533 3.03%
1994-02-25 0 1.320 - - - - 0 0 - 1.320 - - - - 0 - 0.00%
1994-02-24 0 1.320 1.280 1.320 1.280 1.280 64,400 82,380 1.2792 1.320 1.280 1.320 1.280 1.280 64,400 1.2792 0.00%
1994-02-23 0 1.320 - - - - 0 0 - 1.320 - - - - 0 - 0.00%
1994-02-22 0 1.320 - 1.380 1.320 1.340 96,000 127,680 1.3300 1.320 - 1.380 1.320 1.340 96,000 1.3300 -2.22%
1994-02-21 0 1.350 1.310 1.350 1.350 1.350 64,000 86,400 1.3500 1.350 1.310 1.350 1.350 1.350 64,000 1.3500 -1.46%
1994-02-18 0 1.370 1.360 1.370 1.360 1.400 336,000 464,400 1.3821 1.370 1.360 1.370 1.360 1.400 336,000 1.3821 -0.72%
1994-02-17 0 1.380 1.360 1.400 1.360 1.380 168,400 232,020 1.3778 1.380 1.360 1.400 1.360 1.380 168,400 1.3778 7.81%
1994-02-16 0 1.280 1.280 - - - 400 464 1.1600 1.280 1.280 - - - 400 1.1600 4.92%
1994-02-15 0 1.220 1.180 - - - 400 420 1.0500 1.220 1.180 - - - 400 1.0500 0.00%
1994-02-14 0 1.220 1.220 - 1.220 1.220 16,000 19,520 1.2200 1.220 1.220 - 1.220 1.220 16,000 1.2200 -0.81%
1994-02-09 0 1.230 1.230 - - - 0 0 - 1.230 1.230 - - - 0 - 2.50%
1994-02-08 0 1.200 1.160 - 1.200 1.200 16,000 19,200 1.2000 1.200 1.160 - 1.200 1.200 16,000 1.2000 1.69%
1994-02-07 0 1.180 1.180 1.250 1.150 1.200 155,334 182,121 1.1724 1.180 1.180 1.250 1.150 1.200 155,334 1.1724 -1.67%
1994-02-04 0 1.200 1.200 - 1.200 1.200 16,000 19,200 1.2000 1.200 1.200 - 1.200 1.200 16,000 1.2000 -6.98%
1994-02-03 0 1.290 - 1.290 - - 6,000 6,900 1.1500 1.290 - 1.290 - - 6,000 1.1500 0.00%
1994-02-02 0 1.290 1.280 1.310 1.290 1.290 40,000 51,600 1.2900 1.290 1.280 1.310 1.290 1.290 40,000 1.2900 -1.53%
1994-02-01 0 1.310 - 1.330 - - 0 0 - 1.310 - 1.330 - - 0 - 0.00%
1994-01-31 0 1.310 1.310 1.340 1.310 1.320 144,000 189,440 1.3156 1.310 1.310 1.340 1.310 1.320 144,000 1.3156 -1.50%
1994-01-28 0 1.330 1.330 1.360 1.330 1.360 325,600 438,560 1.3469 1.330 1.330 1.360 1.330 1.360 325,600 1.3469 0.00%
1994-01-27 0 1.330 1.290 - 1.250 1.330 42,000 54,120 1.2886 1.330 1.290 - 1.250 1.330 42,000 1.2886 8.13%
1994-01-26 0 1.230 - 1.230 1.230 1.250 80,000 99,360 1.2420 1.230 - 1.230 1.230 1.250 80,000 1.2420 -1.60%
1994-01-25 0 1.250 1.250 - 1.240 1.290 120,000 151,920 1.2660 1.250 1.250 - 1.240 1.290 120,000 1.2660 4.17%
1994-01-24 0 1.200 1.200 - 1.200 1.200 16,000 19,200 1.2000 1.200 1.200 - 1.200 1.200 16,000 1.2000 5.26%
1994-01-21 0 1.140 - - 1.140 1.140 16,000 18,240 1.1400 1.140 - - 1.140 1.140 16,000 1.1400 -3.39%
1994-01-20 0 1.180 1.150 1.220 1.180 1.180 33,600 39,408 1.1729 1.180 1.150 1.220 1.180 1.180 33,600 1.1729 3.51%
1994-01-19 0 1.140 1.140 - - - 0 0 - 1.140 1.140 - - - 0 - 0.88%
1994-01-18 0 1.130 1.130 - - - 0 0 - 1.130 1.130 - - - 0 - 0.89%
1994-01-17 0 1.120 1.120 - - - 2,000 2,000 1.0000 1.120 1.120 - - - 2,000 1.0000 0.00%
1994-01-14 0 1.120 1.120 - 1.100 1.100 32,000 35,200 1.1000 1.120 1.120 - 1.100 1.100 32,000 1.1000 1.82%
1994-01-13 0 1.100 1.100 1.150 1.100 1.100 16,000 17,600 1.1000 1.100 1.100 1.150 1.100 1.100 16,000 1.1000 -7.56%
1994-01-12 0 1.190 - 1.190 - - 0 0 - 1.190 - 1.190 - - 0 - 0.00%
1994-01-11 0 1.190 1.150 1.190 1.220 1.220 16,000 19,520 1.2200 1.190 1.150 1.190 1.220 1.220 16,000 1.2200 0.00%
1994-01-10 0 1.190 1.180 - 1.190 1.190 24,000 28,560 1.1900 1.190 1.180 - 1.190 1.190 24,000 1.1900 0.85%
1994-01-07 0 1.180 1.180 - 1.180 1.190 192,400 228,420 1.1872 1.180 1.180 - 1.180 1.190 192,400 1.1872 -1.67%
1994-01-06 0 1.200 1.200 - 1.200 1.200 24,000 28,800 1.2000 1.200 1.200 - 1.200 1.200 24,000 1.2000 0.00%
1994-01-05 0 1.200 1.200 - 1.190 1.200 136,000 162,320 1.1935 1.200 1.200 - 1.190 1.200 136,000 1.1935 0.00%
1994-01-04 0 1.200 1.200 1.230 1.190 1.230 224,000 269,040 1.2011 1.200 1.200 1.230 1.190 1.230 224,000 1.2011 -2.44%
1994-01-03 0 1.230 1.210 1.230 1.230 1.230 96,000 118,080 1.2300 1.230 1.210 1.230 1.230 1.230 96,000 1.2300

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top