GUOCO GROUP LIMITED: Wrnt due 1994-11-16
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00347 | 1992-11-20 | 1994-11-11 | 1994-11-17 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-11-16 | 1 | 18.30 | - | - | - | - | 0 | 0 | - | 18.30 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-15 | 1 | 18.30 | - | - | - | - | 0 | 0 | - | 18.30 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-14 | 1 | 18.30 | - | - | - | - | 0 | 0 | - | 18.30 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-11 | 0 | 18.30 | 18.10 | - | 17.80 | 18.30 | 23,960 | 422,340 | 17.627 | 18.30 | 18.10 | - | 17.80 | 18.30 | 23,960 | 17.627 | 0.00% |
| 1994-11-10 | 0 | 18.30 | 18.15 | 18.50 | 18.20 | 18.50 | 8,446 | 150,082 | 17.770 | 18.30 | 18.15 | 18.50 | 18.20 | 18.50 | 8,446 | 17.770 | -0.54% |
| 1994-11-09 | 0 | 18.40 | 18.30 | - | 17.75 | 18.40 | 106,580 | 1,901,396 | 17.840 | 18.40 | 18.30 | - | 17.75 | 18.40 | 106,580 | 17.840 | 3.37% |
| 1994-11-08 | 0 | 17.80 | 17.50 | - | 17.20 | 17.80 | 13,240 | 228,560 | 17.263 | 17.80 | 17.50 | - | 17.20 | 17.80 | 13,240 | 17.263 | 2.30% |
| 1994-11-07 | 0 | 17.40 | - | 17.40 | 17.40 | 17.40 | 11,000 | 188,900 | 17.173 | 17.40 | - | 17.40 | 17.40 | 17.40 | 11,000 | 17.173 | -4.13% |
| 1994-11-04 | 0 | 18.15 | - | 18.15 | 18.45 | 18.45 | 4,140 | 71,950 | 17.379 | 18.15 | - | 18.15 | 18.45 | 18.45 | 4,140 | 17.379 | -1.36% |
| 1994-11-03 | 0 | 18.40 | 18.40 | 19.00 | 18.20 | 18.70 | 49,060 | 901,780 | 18.381 | 18.40 | 18.40 | 19.00 | 18.20 | 18.70 | 49,060 | 18.381 | 1.38% |
| 1994-11-02 | 0 | 18.15 | 17.95 | 18.70 | 18.15 | 18.15 | 3,980 | 70,750 | 17.776 | 18.15 | 17.95 | 18.70 | 18.15 | 18.15 | 3,980 | 17.776 | -5.22% |
| 1994-11-01 | 0 | 19.15 | - | 19.35 | 19.15 | 19.25 | 14,040 | 268,538 | 19.127 | 19.15 | - | 19.35 | 19.15 | 19.25 | 14,040 | 19.127 | -1.29% |
| 1994-10-31 | 0 | 19.40 | 19.10 | 19.40 | 18.60 | 19.40 | 15,360 | 286,220 | 18.634 | 19.40 | 19.10 | 19.40 | 18.60 | 19.40 | 15,360 | 18.634 | 6.59% |
| 1994-10-28 | 0 | 18.20 | 17.70 | - | 17.90 | 18.20 | 11,800 | 211,900 | 17.958 | 18.20 | 17.70 | - | 17.90 | 18.20 | 11,800 | 17.958 | 2.82% |
| 1994-10-27 | 0 | 17.70 | 17.40 | - | 17.20 | 17.70 | 28,920 | 503,360 | 17.405 | 17.70 | 17.40 | - | 17.20 | 17.70 | 28,920 | 17.405 | 4.12% |
| 1994-10-26 | 0 | 17.00 | - | 17.40 | 17.00 | 17.20 | 3,840 | 65,040 | 16.938 | 17.00 | - | 17.40 | 17.00 | 17.20 | 3,840 | 16.938 | -2.30% |
| 1994-10-25 | 0 | 17.40 | 17.40 | 17.70 | 17.40 | 17.60 | 7,551 | 129,885 | 17.201 | 17.40 | 17.40 | 17.70 | 17.40 | 17.60 | 7,551 | 17.201 | -3.33% |
| 1994-10-24 | 0 | 18.00 | - | 18.00 | - | - | 600 | 9,600 | 16.000 | 18.00 | - | 18.00 | - | - | 600 | 16.000 | -1.37% |
| 1994-10-21 | 0 | 18.25 | 17.80 | - | - | - | 2,890 | 48,665 | 16.839 | 18.25 | 17.80 | - | - | - | 2,890 | 16.839 | 0.00% |
| 1994-10-20 | 0 | 18.25 | 18.20 | 18.40 | 18.25 | 18.30 | 9,000 | 161,950 | 17.994 | 18.25 | 18.20 | 18.40 | 18.25 | 18.30 | 9,000 | 17.994 | -1.35% |
| 1994-10-19 | 0 | 18.50 | 18.40 | 18.50 | 18.40 | 18.50 | 7,800 | 141,380 | 18.126 | 18.50 | 18.40 | 18.50 | 18.40 | 18.50 | 7,800 | 18.126 | 0.00% |
| 1994-10-18 | 0 | 18.50 | 18.00 | - | 18.50 | 18.50 | 4,660 | 85,470 | 18.341 | 18.50 | 18.00 | - | 18.50 | 18.50 | 4,660 | 18.341 | 0.00% |
| 1994-10-17 | 0 | 18.50 | 17.95 | - | 17.95 | 18.50 | 5,380 | 95,990 | 17.842 | 18.50 | 17.95 | - | 17.95 | 18.50 | 5,380 | 17.842 | 1.65% |
| 1994-10-14 | 0 | 18.20 | 18.05 | - | 18.00 | 18.20 | 82,200 | 1,492,100 | 18.152 | 18.20 | 18.05 | - | 18.00 | 18.20 | 82,200 | 18.152 | 0.00% |
| 1994-10-12 | 0 | 18.20 | 17.85 | 18.30 | 17.85 | 18.20 | 104,100 | 1,871,680 | 17.980 | 18.20 | 17.85 | 18.30 | 17.85 | 18.20 | 104,100 | 17.980 | -3.19% |
| 1994-10-11 | 0 | 18.80 | - | 18.85 | - | - | 1,280 | 21,920 | 17.125 | 18.80 | - | 18.85 | - | - | 1,280 | 17.125 | 0.00% |
| 1994-10-10 | 0 | 18.80 | - | 18.80 | - | - | 240 | 4,080 | 17.000 | 18.80 | - | 18.80 | - | - | 240 | 17.000 | -1.05% |
| 1994-10-07 | 0 | 19.00 | 18.60 | 19.00 | - | - | 13,020 | 249,950 | 19.197 | 19.00 | 18.60 | 19.00 | - | - | 13,020 | 19.197 | -4.04% |
| 1994-10-06 | 0 | 19.80 | 19.70 | - | 19.80 | 20.00 | 23,200 | 462,100 | 19.918 | 19.80 | 19.70 | - | 19.80 | 20.00 | 23,200 | 19.918 | -8.76% |
| 1994-10-05 | 0 | 21.70 | 21.70 | 21.80 | 21.60 | 21.80 | 11,160 | 242,640 | 21.742 | 21.70 | 21.70 | 21.80 | 21.60 | 21.80 | 11,160 | 21.742 | 0.46% |
| 1994-10-04 | 0 | 21.60 | 21.60 | 21.90 | 21.60 | 21.75 | 30,400 | 658,320 | 21.655 | 21.60 | 21.60 | 21.90 | 21.60 | 21.75 | 30,400 | 21.655 | 0.00% |
| 1994-10-03 | 0 | 21.60 | - | 21.60 | 21.50 | 21.60 | 4,200 | 90,200 | 21.476 | 21.60 | - | 21.60 | 21.50 | 21.60 | 4,200 | 21.476 | 0.47% |
| 1994-09-30 | 0 | 21.50 | - | 21.50 | - | - | 460 | 9,430 | 20.500 | 21.50 | - | 21.50 | - | - | 460 | 20.500 | -4.44% |
| 1994-09-29 | 0 | 22.50 | - | 22.50 | 22.40 | 22.50 | 9,100 | 203,080 | 22.316 | 22.50 | - | 22.50 | 22.40 | 22.50 | 9,100 | 22.316 | 2.27% |
| 1994-09-28 | 0 | 22.00 | 21.70 | 22.20 | 22.00 | 22.00 | 3,840 | 82,372 | 21.451 | 22.00 | 21.70 | 22.20 | 22.00 | 22.00 | 3,840 | 21.451 | 1.38% |
| 1994-09-27 | 0 | 21.70 | 21.55 | 21.80 | 20.75 | 21.80 | 122,300 | 2,616,070 | 21.391 | 21.70 | 21.55 | 21.80 | 20.75 | 21.80 | 122,300 | 21.391 | 3.58% |
| 1994-09-26 | 0 | 20.95 | - | 21.20 | 20.95 | 20.95 | 1,000 | 20,950 | 20.950 | 20.95 | - | 21.20 | 20.95 | 20.95 | 1,000 | 20.950 | -8.11% |
| 1994-09-23 | 0 | 22.80 | - | 23.00 | - | - | 0 | 0 | - | 22.80 | - | 23.00 | - | - | 0 | - | 0.00% |
| 1994-09-22 | 0 | 22.80 | - | 22.80 | - | - | 200 | 4,200 | 21.000 | 22.80 | - | 22.80 | - | - | 200 | 21.000 | -0.87% |
| 1994-09-20 | 0 | 23.00 | 22.30 | - | - | - | 0 | 0 | - | 23.00 | 22.30 | - | - | - | 0 | - | 0.00% |
| 1994-09-19 | 0 | 23.00 | 22.80 | 23.20 | - | - | 720 | 15,606 | 21.675 | 23.00 | 22.80 | 23.20 | - | - | 720 | 21.675 | 0.00% |
| 1994-09-16 | 0 | 23.00 | 22.80 | 23.10 | 22.00 | 23.00 | 33,000 | 746,900 | 22.633 | 23.00 | 22.80 | 23.10 | 22.00 | 23.00 | 33,000 | 22.633 | 4.55% |
| 1994-09-15 | 0 | 22.00 | - | 22.30 | 21.50 | 22.00 | 8,600 | 187,200 | 21.767 | 22.00 | - | 22.30 | 21.50 | 22.00 | 8,600 | 21.767 | 2.33% |
| 1994-09-14 | 0 | 21.50 | - | 21.70 | 21.50 | 21.50 | 1,000 | 21,500 | 21.500 | 21.50 | - | 21.70 | 21.50 | 21.50 | 1,000 | 21.500 | 0.47% |
| 1994-09-13 | 0 | 21.40 | 21.00 | 21.40 | 21.50 | 21.50 | 5,600 | 119,900 | 21.411 | 21.40 | 21.00 | 21.40 | 21.50 | 21.50 | 5,600 | 21.411 | -0.47% |
| 1994-09-12 | 0 | 21.50 | 21.10 | 21.70 | 21.40 | 21.60 | 7,650 | 163,580 | 21.383 | 21.50 | 21.10 | 21.70 | 21.40 | 21.60 | 7,650 | 21.383 | -5.29% |
| 1994-09-09 | 0 | 22.70 | - | 22.70 | 22.70 | 22.70 | 10,400 | 235,800 | 22.673 | 22.70 | - | 22.70 | 22.70 | 22.70 | 10,400 | 22.673 | 0.89% |
| 1994-09-08 | 0 | 22.50 | 22.30 | 22.60 | 22.30 | 22.50 | 14,538 | 319,938 | 22.007 | 22.50 | 22.30 | 22.60 | 22.30 | 22.50 | 14,538 | 22.007 | 0.45% |
| 1994-09-07 | 0 | 22.40 | 22.20 | 22.50 | 21.90 | 22.40 | 37,400 | 827,000 | 22.112 | 22.40 | 22.20 | 22.50 | 21.90 | 22.40 | 37,400 | 22.112 | 2.75% |
| 1994-09-06 | 0 | 21.80 | 21.55 | 21.90 | 21.55 | 21.80 | 79,600 | 1,719,650 | 21.604 | 21.80 | 21.55 | 21.90 | 21.55 | 21.80 | 79,600 | 21.604 | 3.81% |
| 1994-09-05 | 0 | 21.00 | 20.80 | - | 21.00 | 21.00 | 3,420 | 68,980 | 20.170 | 21.00 | 20.80 | - | 21.00 | 21.00 | 3,420 | 20.170 | 0.00% |
| 1994-09-02 | 0 | 21.00 | 20.80 | - | 21.00 | 21.00 | 2,000 | 40,040 | 20.020 | 21.00 | 20.80 | - | 21.00 | 21.00 | 2,000 | 20.020 | -2.10% |
| 1994-09-01 | 0 | 21.45 | - | - | 21.45 | 21.45 | 5,520 | 117,390 | 21.266 | 21.45 | - | - | 21.45 | 21.45 | 5,520 | 21.266 | -0.69% |
| 1994-08-31 | 0 | 21.60 | 21.40 | - | 21.40 | 21.60 | 29,320 | 626,240 | 21.359 | 21.60 | 21.40 | - | 21.40 | 21.60 | 29,320 | 21.359 | 0.47% |
| 1994-08-30 | 0 | 21.50 | 21.45 | 21.70 | 21.30 | 21.60 | 65,960 | 1,415,820 | 21.465 | 21.50 | 21.45 | 21.70 | 21.30 | 21.60 | 65,960 | 21.465 | 1.90% |
| 1994-08-26 | 0 | 21.10 | 20.85 | 21.10 | 20.60 | 21.20 | 98,820 | 2,049,432 | 20.739 | 21.10 | 20.85 | 21.10 | 20.60 | 21.20 | 98,820 | 20.739 | 2.43% |
| 1994-08-25 | 0 | 20.60 | 20.20 | 20.60 | 20.40 | 20.60 | 92,580 | 1,900,260 | 20.526 | 20.60 | 20.20 | 20.60 | 20.40 | 20.60 | 92,580 | 20.526 | 1.48% |
| 1994-08-24 | 0 | 20.30 | - | 20.30 | 20.30 | 21.60 | 137,000 | 2,897,450 | 21.149 | 20.30 | - | 20.30 | 20.30 | 21.60 | 137,000 | 21.149 | -6.02% |
| 1994-08-23 | 0 | 21.60 | 21.40 | 21.60 | 21.20 | 21.60 | 73,000 | 1,566,200 | 21.455 | 21.60 | 21.40 | 21.60 | 21.20 | 21.60 | 73,000 | 21.455 | -4.42% |
| 1994-08-22 | 0 | 22.60 | 21.00 | 22.70 | 21.10 | 22.60 | 312,300 | 6,868,300 | 21.993 | 22.60 | 21.00 | 22.70 | 21.10 | 22.60 | 312,300 | 21.993 | -0.88% |
| 1994-08-19 | 0 | 22.80 | 22.50 | 22.80 | 22.50 | 22.90 | 201,400 | 4,569,100 | 22.687 | 22.80 | 22.50 | 22.80 | 22.50 | 22.90 | 201,400 | 22.687 | 1.33% |
| 1994-08-18 | 0 | 22.50 | 22.20 | - | 22.00 | 22.50 | 196,200 | 4,332,500 | 22.082 | 22.50 | 22.20 | - | 22.00 | 22.50 | 196,200 | 22.082 | 2.74% |
| 1994-08-17 | 0 | 21.90 | 21.60 | 22.10 | 20.70 | 21.90 | 248,180 | 5,264,654 | 21.213 | 21.90 | 21.60 | 22.10 | 20.70 | 21.90 | 248,180 | 21.213 | 6.57% |
| 1994-08-16 | 0 | 20.55 | 20.55 | 20.60 | 20.40 | 20.70 | 168,000 | 3,457,850 | 20.582 | 20.55 | 20.55 | 20.60 | 20.40 | 20.70 | 168,000 | 20.582 | 0.24% |
| 1994-08-15 | 0 | 20.50 | 20.40 | - | 20.10 | 20.50 | 124,420 | 2,526,588 | 20.307 | 20.50 | 20.40 | - | 20.10 | 20.50 | 124,420 | 20.307 | 1.99% |
| 1994-08-12 | 0 | 20.10 | 20.05 | - | 19.95 | 20.20 | 83,480 | 1,671,430 | 20.022 | 20.10 | 20.05 | - | 19.95 | 20.20 | 83,480 | 20.022 | 0.50% |
| 1994-08-11 | 0 | 20.00 | 19.90 | 20.10 | 19.70 | 20.00 | 150,260 | 2,983,890 | 19.858 | 20.00 | 19.90 | 20.10 | 19.70 | 20.00 | 150,260 | 19.858 | 2.04% |
| 1994-08-10 | 0 | 19.60 | 19.30 | 19.65 | 19.60 | 19.60 | 10,400 | 203,520 | 19.569 | 19.60 | 19.30 | 19.65 | 19.60 | 19.60 | 10,400 | 19.569 | 0.00% |
| 1994-08-09 | 0 | 19.60 | 19.60 | - | 19.45 | 19.75 | 173,020 | 3,376,574 | 19.516 | 19.60 | 19.60 | - | 19.45 | 19.75 | 173,020 | 19.516 | 0.51% |
| 1994-08-08 | 0 | 19.50 | 19.20 | 19.50 | 19.35 | 19.60 | 116,000 | 2,266,200 | 19.536 | 19.50 | 19.20 | 19.50 | 19.35 | 19.60 | 116,000 | 19.536 | 0.52% |
| 1994-08-05 | 0 | 19.40 | 19.00 | 19.40 | 19.40 | 19.90 | 62,160 | 1,224,760 | 19.703 | 19.40 | 19.00 | 19.40 | 19.40 | 19.90 | 62,160 | 19.703 | -2.51% |
| 1994-08-04 | 0 | 19.90 | 19.60 | 19.90 | 19.80 | 20.25 | 143,426 | 2,862,081 | 19.955 | 19.90 | 19.60 | 19.90 | 19.80 | 20.25 | 143,426 | 19.955 | -2.45% |
| 1994-08-03 | 0 | 20.40 | 20.20 | 20.50 | 20.30 | 21.05 | 243,400 | 5,057,350 | 20.778 | 20.40 | 20.20 | 20.50 | 20.30 | 21.05 | 243,400 | 20.778 | -1.45% |
| 1994-08-02 | 0 | 20.70 | 20.30 | 20.70 | 20.00 | 20.70 | 274,866 | 5,540,160 | 20.156 | 20.70 | 20.30 | 20.70 | 20.00 | 20.70 | 274,866 | 20.156 | 3.50% |
| 1994-08-01 | 0 | 20.00 | 19.80 | 20.10 | 19.00 | 20.00 | 240,760 | 4,750,202 | 19.730 | 20.00 | 19.80 | 20.10 | 19.00 | 20.00 | 240,760 | 19.730 | 5.26% |
| 1994-07-29 | 0 | 19.00 | 18.75 | 19.00 | 18.20 | 19.00 | 200,100 | 3,730,070 | 18.641 | 19.00 | 18.75 | 19.00 | 18.20 | 19.00 | 200,100 | 18.641 | 4.40% |
| 1994-07-28 | 0 | 18.20 | 17.80 | 18.20 | 17.10 | 18.80 | 208,200 | 3,722,020 | 17.877 | 18.20 | 17.80 | 18.20 | 17.10 | 18.80 | 208,200 | 17.877 | 6.74% |
| 1994-07-27 | 0 | 17.05 | 16.95 | 17.10 | 17.00 | 17.10 | 179,200 | 3,053,200 | 17.038 | 17.05 | 16.95 | 17.10 | 17.00 | 17.10 | 179,200 | 17.038 | -0.29% |
| 1994-07-26 | 0 | 17.10 | - | 17.10 | - | - | 920 | 14,260 | 15.500 | 17.10 | - | 17.10 | - | - | 920 | 15.500 | 0.00% |
| 1994-07-25 | 0 | 17.10 | 16.70 | 17.10 | - | - | 100 | 1,680 | 16.800 | 17.10 | 16.70 | 17.10 | - | - | 100 | 16.800 | -0.87% |
| 1994-07-22 | 0 | 17.25 | 16.95 | 17.25 | 17.20 | 17.40 | 173,300 | 2,995,700 | 17.286 | 17.25 | 16.95 | 17.25 | 17.20 | 17.40 | 173,300 | 17.286 | -1.99% |
| 1994-07-21 | 0 | 17.60 | - | 17.60 | 17.60 | 17.60 | 2,040 | 34,880 | 17.098 | 17.60 | - | 17.60 | 17.60 | 17.60 | 2,040 | 17.098 | -1.40% |
| 1994-07-20 | 0 | 17.85 | - | 17.90 | - | - | 0 | 0 | - | 17.85 | - | 17.90 | - | - | 0 | - | 0.00% |
| 1994-07-19 | 0 | 17.85 | 17.25 | 18.00 | 17.80 | 17.85 | 26,000 | 463,600 | 17.831 | 17.85 | 17.25 | 18.00 | 17.80 | 17.85 | 26,000 | 17.831 | -0.83% |
| 1994-07-18 | 0 | 18.00 | 17.50 | 18.20 | 17.70 | 18.00 | 12,460 | 222,002 | 17.817 | 18.00 | 17.50 | 18.20 | 17.70 | 18.00 | 12,460 | 17.817 | 1.12% |
| 1994-07-15 | 0 | 17.80 | 17.80 | 18.00 | 17.10 | 18.20 | 40,300 | 707,150 | 17.547 | 17.80 | 17.80 | 18.00 | 17.10 | 18.20 | 40,300 | 17.547 | 7.88% |
| 1994-07-14 | 0 | 16.50 | 16.30 | 16.60 | 16.30 | 16.50 | 28,600 | 469,400 | 16.413 | 16.50 | 16.30 | 16.60 | 16.30 | 16.50 | 28,600 | 16.413 | 1.23% |
| 1994-07-13 | 0 | 16.30 | 15.70 | 17.00 | 15.50 | 16.60 | 76,640 | 1,224,118 | 15.972 | 16.30 | 15.70 | 17.00 | 15.50 | 16.60 | 76,640 | 15.972 | 5.16% |
| 1994-07-12 | 0 | 15.50 | - | - | - | - | 0 | 0 | - | 15.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-11 | 0 | 15.50 | - | - | - | - | 0 | 0 | - | 15.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 15.50 | - | - | - | - | 0 | 0 | - | 15.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-07 | 0 | 15.50 | - | - | - | - | 0 | 0 | - | 15.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-06 | 0 | 15.50 | 15.30 | 16.00 | 15.50 | 15.50 | 2,000 | 31,000 | 15.500 | 15.50 | 15.30 | 16.00 | 15.50 | 15.50 | 2,000 | 15.500 | -1.27% |
| 1994-07-05 | 0 | 15.70 | - | - | - | - | 0 | 0 | - | 15.70 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-04 | 0 | 15.70 | 15.40 | - | 15.40 | 15.70 | 17,200 | 266,820 | 15.513 | 15.70 | 15.40 | - | 15.40 | 15.70 | 17,200 | 15.513 | 1.62% |
| 1994-07-01 | 0 | 15.45 | 15.40 | 15.50 | 15.45 | 15.60 | 19,000 | 294,900 | 15.521 | 15.45 | 15.40 | 15.50 | 15.45 | 15.60 | 19,000 | 15.521 | -2.22% |
| 1994-06-30 | 0 | 15.80 | 15.60 | - | 15.80 | 16.00 | 25,400 | 401,620 | 15.812 | 15.80 | 15.60 | - | 15.80 | 16.00 | 25,400 | 15.812 | 0.64% |
| 1994-06-29 | 0 | 15.70 | 14.80 | - | - | - | 0 | 0 | - | 15.70 | 14.80 | - | - | - | 0 | - | 0.00% |
| 1994-06-28 | 0 | 15.70 | 15.50 | 16.00 | 15.50 | 16.00 | 27,960 | 436,650 | 15.617 | 15.70 | 15.50 | 16.00 | 15.50 | 16.00 | 27,960 | 15.617 | -0.63% |
| 1994-06-27 | 0 | 15.80 | - | 15.80 | - | - | 160 | 2,400 | 15.000 | 15.80 | - | 15.80 | - | - | 160 | 15.000 | 0.00% |
| 1994-06-24 | 0 | 15.80 | 15.40 | 15.80 | 15.80 | 15.80 | 5,400 | 84,800 | 15.704 | 15.80 | 15.40 | 15.80 | 15.80 | 15.80 | 5,400 | 15.704 | -2.47% |
| 1994-06-23 | 0 | 16.20 | 16.00 | - | - | - | 160 | 2,432 | 15.200 | 16.20 | 16.00 | - | - | - | 160 | 15.200 | 0.00% |
| 1994-06-22 | 0 | 16.20 | 16.00 | - | 15.80 | 16.20 | 8,000 | 127,800 | 15.975 | 16.20 | 16.00 | - | 15.80 | 16.20 | 8,000 | 15.975 | 2.53% |
| 1994-06-21 | 0 | 15.80 | 15.00 | 15.90 | 15.80 | 15.80 | 2,000 | 31,600 | 15.800 | 15.80 | 15.00 | 15.90 | 15.80 | 15.80 | 2,000 | 15.800 | -0.63% |
| 1994-06-20 | 0 | 15.90 | 15.50 | 16.90 | 15.90 | 17.00 | 24,000 | 398,400 | 16.600 | 15.90 | 15.50 | 16.90 | 15.90 | 17.00 | 24,000 | 16.600 | -5.92% |
| 1994-06-17 | 0 | 16.90 | 16.50 | 16.90 | 16.90 | 16.90 | 5,600 | 94,320 | 16.843 | 16.90 | 16.50 | 16.90 | 16.90 | 16.90 | 5,600 | 16.843 | -7.65% |
| 1994-06-16 | 0 | 18.30 | - | 18.30 | - | - | 480 | 7,920 | 16.500 | 18.30 | - | 18.30 | - | - | 480 | 16.500 | 0.00% |
| 1994-06-15 | 0 | 18.30 | 17.50 | 18.30 | 18.30 | 18.30 | 1,080 | 19,620 | 18.167 | 18.30 | 17.50 | 18.30 | 18.30 | 18.30 | 1,080 | 18.167 | 0.00% |
| 1994-06-10 | 0 | 18.30 | - | 18.80 | - | - | 100 | 1,700 | 17.000 | 18.30 | - | 18.80 | - | - | 100 | 17.000 | 0.00% |
| 1994-06-09 | 0 | 18.30 | 17.90 | 18.60 | - | - | 0 | 0 | - | 18.30 | 17.90 | 18.60 | - | - | 0 | - | 0.00% |
| 1994-06-08 | 0 | 18.30 | 18.00 | 18.90 | 18.20 | 18.60 | 15,000 | 275,500 | 18.367 | 18.30 | 18.00 | 18.90 | 18.20 | 18.60 | 15,000 | 18.367 | -3.68% |
| 1994-06-07 | 0 | 19.00 | 18.60 | 19.00 | 18.60 | 18.60 | 1,200 | 22,100 | 18.417 | 19.00 | 18.60 | 19.00 | 18.60 | 18.60 | 1,200 | 18.417 | 0.00% |
| 1994-06-06 | 0 | 19.00 | 18.60 | 19.00 | 19.00 | 19.30 | 60,000 | 1,151,300 | 19.188 | 19.00 | 18.60 | 19.00 | 19.00 | 19.30 | 60,000 | 19.188 | -2.06% |
| 1994-06-03 | 0 | 19.40 | 19.00 | 19.80 | 19.00 | 19.40 | 102,000 | 1,955,800 | 19.175 | 19.40 | 19.00 | 19.80 | 19.00 | 19.40 | 102,000 | 19.175 | 4.30% |
| 1994-06-02 | 0 | 18.60 | 18.30 | 18.60 | 18.60 | 18.60 | 5,000 | 93,000 | 18.600 | 18.60 | 18.30 | 18.60 | 18.60 | 18.60 | 5,000 | 18.600 | -1.06% |
| 1994-06-01 | 0 | 18.80 | 18.70 | 19.00 | 18.40 | 18.80 | 38,000 | 713,400 | 18.774 | 18.80 | 18.70 | 19.00 | 18.40 | 18.80 | 38,000 | 18.774 | 2.17% |
| 1994-05-31 | 0 | 18.40 | 18.40 | 19.00 | 18.40 | 18.40 | 1,000 | 18,400 | 18.400 | 18.40 | 18.40 | 19.00 | 18.40 | 18.40 | 1,000 | 18.400 | -2.13% |
| 1994-05-30 | 0 | 18.80 | 18.60 | 19.00 | 18.80 | 18.80 | 1,040 | 19,512 | 18.762 | 18.80 | 18.60 | 19.00 | 18.80 | 18.80 | 1,040 | 18.762 | -1.05% |
| 1994-05-27 | 0 | 19.00 | - | 19.00 | - | - | 0 | 0 | - | 19.00 | - | 19.00 | - | - | 0 | - | 0.00% |
| 1994-05-26 | 0 | 19.00 | 18.70 | 19.00 | 18.70 | 18.70 | 6,100 | 113,970 | 18.684 | 19.00 | 18.70 | 19.00 | 18.70 | 18.70 | 6,100 | 18.684 | -2.06% |
| 1994-05-25 | 0 | 19.40 | 19.00 | 19.40 | 19.00 | 19.40 | 40,400 | 778,000 | 19.257 | 19.40 | 19.00 | 19.40 | 19.00 | 19.40 | 40,400 | 19.257 | 2.11% |
| 1994-05-24 | 0 | 19.00 | 18.70 | 19.10 | 18.80 | 19.30 | 89,780 | 1,697,060 | 18.902 | 19.00 | 18.70 | 19.10 | 18.80 | 19.30 | 89,780 | 18.902 | -3.06% |
| 1994-05-23 | 0 | 19.60 | 19.20 | 19.80 | 19.40 | 19.60 | 76,000 | 1,482,800 | 19.511 | 19.60 | 19.20 | 19.80 | 19.40 | 19.60 | 76,000 | 19.511 | 0.51% |
| 1994-05-20 | 0 | 19.50 | 19.30 | 19.60 | 19.30 | 20.00 | 96,000 | 1,881,900 | 19.603 | 19.50 | 19.30 | 19.60 | 19.30 | 20.00 | 96,000 | 19.603 | -1.52% |
| 1994-05-19 | 0 | 19.80 | 19.20 | 19.90 | 19.60 | 20.30 | 14,140 | 283,260 | 20.033 | 19.80 | 19.20 | 19.90 | 19.60 | 20.30 | 14,140 | 20.033 | -2.46% |
| 1994-05-18 | 0 | 20.30 | 20.00 | 20.30 | 19.70 | 20.40 | 36,000 | 711,800 | 19.772 | 20.30 | 20.00 | 20.30 | 19.70 | 20.40 | 36,000 | 19.772 | 4.64% |
| 1994-05-17 | 0 | 19.40 | 19.30 | 19.50 | 19.00 | 19.60 | 74,000 | 1,426,700 | 19.280 | 19.40 | 19.30 | 19.50 | 19.00 | 19.60 | 74,000 | 19.280 | 0.00% |
| 1994-05-16 | 0 | 19.40 | - | 19.40 | 19.40 | 19.40 | 11,000 | 213,400 | 19.400 | 19.40 | - | 19.40 | 19.40 | 19.40 | 11,000 | 19.400 | 0.00% |
| 1994-05-13 | 0 | 19.40 | 19.00 | 19.40 | - | - | 200 | 3,500 | 17.500 | 19.40 | 19.00 | 19.40 | - | - | 200 | 17.500 | 0.00% |
| 1994-05-12 | 0 | 19.40 | 18.60 | 19.40 | 19.00 | 19.40 | 11,000 | 210,200 | 19.109 | 19.40 | 18.60 | 19.40 | 19.00 | 19.40 | 11,000 | 19.109 | 2.11% |
| 1994-05-11 | 0 | 19.00 | 18.80 | 19.00 | 17.50 | 19.00 | 25,400 | 469,100 | 18.469 | 19.00 | 18.80 | 19.00 | 17.50 | 19.00 | 25,400 | 18.469 | 15.15% |
| 1994-05-10 | 0 | 16.50 | - | - | 16.50 | 16.50 | 2,000 | 33,000 | 16.500 | 16.50 | - | - | 16.50 | 16.50 | 2,000 | 16.500 | 0.61% |
| 1994-05-09 | 0 | 16.40 | - | - | - | - | 0 | 0 | - | 16.40 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 16.40 | 16.20 | - | 16.40 | 16.40 | 6,100 | 99,920 | 16.380 | 16.40 | 16.20 | - | 16.40 | 16.40 | 6,100 | 16.380 | 0.00% |
| 1994-05-05 | 0 | 16.40 | 16.40 | - | 15.60 | 16.00 | 10,000 | 158,000 | 15.800 | 16.40 | 16.40 | - | 15.60 | 16.00 | 10,000 | 15.800 | -4.09% |
| 1994-05-04 | 0 | 17.10 | - | 17.10 | - | - | 200 | 3,200 | 16.000 | 17.10 | - | 17.10 | - | - | 200 | 16.000 | -5.00% |
| 1994-05-03 | 0 | 18.00 | 18.00 | 18.40 | 18.00 | 18.00 | 4,200 | 75,640 | 18.010 | 18.00 | 18.00 | 18.40 | 18.00 | 18.00 | 4,200 | 18.010 | -2.17% |
| 1994-05-02 | 0 | 18.40 | 18.40 | 18.80 | 18.40 | 18.40 | 2,000 | 36,800 | 18.400 | 18.40 | 18.40 | 18.80 | 18.40 | 18.40 | 2,000 | 18.400 | -2.13% |
| 1994-04-29 | 0 | 18.80 | - | 18.90 | 18.80 | 18.90 | 43,000 | 809,400 | 18.823 | 18.80 | - | 18.90 | 18.80 | 18.90 | 43,000 | 18.823 | -2.08% |
| 1994-04-28 | 0 | 19.20 | 18.80 | - | - | - | 0 | 0 | - | 19.20 | 18.80 | - | - | - | 0 | - | 0.00% |
| 1994-04-27 | 0 | 19.20 | - | 19.60 | 19.20 | 19.20 | 15,000 | 288,000 | 19.200 | 19.20 | - | 19.60 | 19.20 | 19.20 | 15,000 | 19.200 | 3.78% |
| 1994-04-26 | 0 | 18.50 | 18.00 | 19.20 | 18.50 | 18.50 | 5,000 | 92,500 | 18.500 | 18.50 | 18.00 | 19.20 | 18.50 | 18.50 | 5,000 | 18.500 | 0.00% |
| 1994-04-25 | 0 | 18.50 | - | 18.50 | - | - | 800 | 14,100 | 17.625 | 18.50 | - | 18.50 | - | - | 800 | 17.625 | -2.63% |
| 1994-04-22 | 0 | 19.00 | 18.40 | 19.00 | 19.00 | 19.00 | 2,000 | 38,000 | 19.000 | 19.00 | 18.40 | 19.00 | 19.00 | 19.00 | 2,000 | 19.000 | -2.06% |
| 1994-04-21 | 0 | 19.40 | 19.00 | 20.00 | 19.00 | 19.40 | 9,000 | 172,600 | 19.178 | 19.40 | 19.00 | 20.00 | 19.00 | 19.40 | 9,000 | 19.178 | -3.00% |
| 1994-04-20 | 0 | 20.00 | 19.80 | 20.00 | - | - | 0 | 0 | - | 20.00 | 19.80 | 20.00 | - | - | 0 | - | -1.96% |
| 1994-04-19 | 0 | 20.40 | 20.10 | 20.50 | 20.00 | 20.50 | 70,000 | 1,411,400 | 20.163 | 20.40 | 20.10 | 20.50 | 20.00 | 20.50 | 70,000 | 20.163 | 0.00% |
| 1994-04-18 | 0 | 20.40 | 20.20 | - | 20.00 | 20.80 | 44,200 | 892,920 | 20.202 | 20.40 | 20.20 | - | 20.00 | 20.80 | 44,200 | 20.202 | 2.00% |
| 1994-04-15 | 0 | 20.00 | 19.60 | 20.00 | 20.30 | 20.40 | 4,000 | 81,400 | 20.350 | 20.00 | 19.60 | 20.00 | 20.30 | 20.40 | 4,000 | 20.350 | 0.50% |
| 1994-04-14 | 0 | 19.90 | 19.60 | - | 19.30 | 19.90 | 20,520 | 397,472 | 19.370 | 19.90 | 19.60 | - | 19.30 | 19.90 | 20,520 | 19.370 | 3.11% |
| 1994-04-13 | 0 | 19.30 | 18.80 | 19.70 | 19.30 | 19.70 | 5,000 | 97,300 | 19.460 | 19.30 | 18.80 | 19.70 | 19.30 | 19.70 | 5,000 | 19.460 | 1.58% |
| 1994-04-12 | 0 | 19.00 | 19.00 | 19.40 | 18.20 | 19.00 | 33,080 | 624,984 | 18.893 | 19.00 | 19.00 | 19.40 | 18.20 | 19.00 | 33,080 | 18.893 | 5.56% |
| 1994-04-11 | 0 | 18.00 | 18.00 | 18.20 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 18.00 | 18.00 | 18.20 | 18.00 | 18.00 | 2,000 | 18.000 | 0.00% |
| 1994-04-08 | 0 | 18.00 | 18.00 | 18.20 | 18.00 | 18.20 | 13,200 | 239,500 | 18.144 | 18.00 | 18.00 | 18.20 | 18.00 | 18.20 | 13,200 | 18.144 | 2.86% |
| 1994-04-07 | 0 | 17.50 | 17.50 | 18.00 | 18.00 | 18.00 | 10,100 | 181,640 | 17.984 | 17.50 | 17.50 | 18.00 | 18.00 | 18.00 | 10,100 | 17.984 | 0.00% |
| 1994-04-06 | 0 | 17.50 | 17.50 | 17.90 | 17.50 | 18.00 | 37,220 | 659,774 | 17.726 | 17.50 | 17.50 | 17.90 | 17.50 | 18.00 | 37,220 | 17.726 | 1.16% |
| 1994-03-31 | 0 | 17.30 | 17.30 | 17.50 | 17.30 | 18.10 | 50,760 | 900,020 | 17.731 | 17.30 | 17.30 | 17.50 | 17.30 | 18.10 | 50,760 | 17.731 | -5.46% |
| 1994-03-30 | 0 | 18.30 | - | 18.30 | 18.30 | 18.30 | 8,000 | 146,400 | 18.300 | 18.30 | - | 18.30 | 18.30 | 18.30 | 8,000 | 18.300 | -2.66% |
| 1994-03-29 | 0 | 18.80 | 18.20 | 18.90 | 18.80 | 18.80 | 2,200 | 41,100 | 18.682 | 18.80 | 18.20 | 18.90 | 18.80 | 18.80 | 2,200 | 18.682 | 1.08% |
| 1994-03-28 | 0 | 18.60 | - | 19.50 | 19.50 | 19.50 | 2,200 | 42,700 | 19.409 | 18.60 | - | 19.50 | 19.50 | 19.50 | 2,200 | 19.409 | -9.27% |
| 1994-03-25 | 0 | 20.50 | 19.70 | 20.50 | 19.90 | 20.50 | 17,000 | 331,700 | 19.512 | 20.50 | 19.70 | 20.50 | 19.90 | 20.50 | 17,000 | 19.512 | 2.50% |
| 1994-03-24 | 0 | 20.00 | 19.70 | - | 18.80 | 20.70 | 59,280 | 1,196,760 | 20.188 | 20.00 | 19.70 | - | 18.80 | 20.70 | 59,280 | 20.188 | 6.38% |
| 1994-03-23 | 0 | 18.80 | 18.80 | - | 16.00 | 18.00 | 35,000 | 610,580 | 17.445 | 18.80 | 18.80 | - | 16.00 | 18.00 | 35,000 | 17.445 | 17.50% |
| 1994-03-22 | 0 | 16.00 | 15.80 | - | 14.00 | 16.20 | 14,900 | 221,550 | 14.869 | 16.00 | 15.80 | - | 14.00 | 16.20 | 14,900 | 14.869 | 14.29% |
| 1994-03-21 | 0 | 14.00 | 14.00 | - | 13.40 | 14.00 | 35,600 | 484,880 | 13.620 | 14.00 | 14.00 | - | 13.40 | 14.00 | 35,600 | 13.620 | 0.00% |
| 1994-03-18 | 0 | 14.00 | - | 14.00 | - | - | 0 | 0 | - | 14.00 | - | 14.00 | - | - | 0 | - | -14.11% |
| 1994-03-17 | 0 | 16.30 | - | 16.30 | - | - | 0 | 0 | - | 16.30 | - | 16.30 | - | - | 0 | - | -4.68% |
| 1994-03-16 | 0 | 17.10 | 17.10 | - | - | - | 0 | 0 | - | 17.10 | 17.10 | - | - | - | 0 | - | 0.59% |
| 1994-03-15 | 0 | 17.00 | 16.70 | - | - | - | 0 | 0 | - | 17.00 | 16.70 | - | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 17.00 | - | - | 17.00 | 17.00 | 10,000 | 170,000 | 17.000 | 17.00 | - | - | 17.00 | 17.00 | 10,000 | 17.000 | -1.16% |
| 1994-03-11 | 0 | 17.20 | 16.80 | - | 16.60 | 17.20 | 31,000 | 523,800 | 16.897 | 17.20 | 16.80 | - | 16.60 | 17.20 | 31,000 | 16.897 | 2.38% |
| 1994-03-10 | 0 | 16.80 | 16.70 | 17.00 | 16.80 | 16.80 | 25,200 | 423,140 | 16.791 | 16.80 | 16.70 | 17.00 | 16.80 | 16.80 | 25,200 | 16.791 | 1.20% |
| 1994-03-09 | 0 | 16.60 | 16.60 | - | 16.60 | 16.60 | 10,000 | 166,000 | 16.600 | 16.60 | 16.60 | - | 16.60 | 16.60 | 10,000 | 16.600 | -2.35% |
| 1994-03-08 | 0 | 17.00 | - | - | 16.80 | 17.00 | 3,100 | 52,400 | 16.903 | 17.00 | - | - | 16.80 | 17.00 | 3,100 | 16.903 | 0.00% |
| 1994-03-07 | 0 | 17.00 | 17.00 | - | 16.00 | 17.00 | 9,400 | 156,780 | 16.679 | 17.00 | 17.00 | - | 16.00 | 17.00 | 9,400 | 16.679 | 7.59% |
| 1994-03-04 | 0 | 15.80 | 15.80 | - | 15.80 | 15.80 | 30,400 | 479,920 | 15.787 | 15.80 | 15.80 | - | 15.80 | 15.80 | 30,400 | 15.787 | -2.47% |
| 1994-03-03 | 0 | 16.20 | - | 17.00 | 16.20 | 16.60 | 15,200 | 247,800 | 16.303 | 16.20 | - | 17.00 | 16.20 | 16.60 | 15,200 | 16.303 | -5.81% |
| 1994-03-02 | 0 | 17.20 | - | 17.60 | 17.20 | 17.60 | 44,000 | 770,000 | 17.500 | 17.20 | - | 17.60 | 17.20 | 17.60 | 44,000 | 17.500 | -4.44% |
| 1994-03-01 | 0 | 18.00 | 17.80 | 18.00 | 17.80 | 19.00 | 152,320 | 2,754,676 | 18.085 | 18.00 | 17.80 | 18.00 | 17.80 | 19.00 | 152,320 | 18.085 | -5.26% |
| 1994-02-28 | 0 | 19.00 | - | - | - | - | 600 | 10,800 | 18.000 | 19.00 | - | - | - | - | 600 | 18.000 | 0.00% |
| 1994-02-25 | 0 | 19.00 | - | 19.80 | 19.00 | 19.50 | 6,000 | 116,500 | 19.417 | 19.00 | - | 19.80 | 19.00 | 19.50 | 6,000 | 19.417 | -6.40% |
| 1994-02-24 | 0 | 20.30 | - | 20.30 | 20.30 | 20.30 | 8,000 | 162,400 | 20.300 | 20.30 | - | 20.30 | 20.30 | 20.30 | 8,000 | 20.300 | 0.00% |
| 1994-02-23 | 0 | 20.30 | 20.10 | - | 20.30 | 20.30 | 12,000 | 244,000 | 20.333 | 20.30 | 20.10 | - | 20.30 | 20.30 | 12,000 | 20.333 | 0.00% |
| 1994-02-22 | 0 | 20.30 | - | 20.40 | 19.90 | 20.30 | 11,000 | 219,300 | 19.936 | 20.30 | - | 20.40 | 19.90 | 20.30 | 11,000 | 19.936 | 0.00% |
| 1994-02-21 | 0 | 20.30 | 20.30 | 20.50 | 20.30 | 20.40 | 5,000 | 101,800 | 20.360 | 20.30 | 20.30 | 20.50 | 20.30 | 20.40 | 5,000 | 20.360 | 0.00% |
| 1994-02-18 | 0 | 20.30 | 21.00 | - | - | - | 200 | 3,860 | 19.300 | 20.30 | 21.00 | - | - | - | 200 | 19.300 | 1.50% |
| 1994-02-17 | 0 | 20.00 | 20.00 | - | 20.00 | 20.00 | 31,200 | 623,800 | 19.994 | 20.00 | 20.00 | - | 20.00 | 20.00 | 31,200 | 19.994 | -2.91% |
| 1994-02-16 | 0 | 20.60 | 20.20 | 21.00 | 19.90 | 20.60 | 48,400 | 964,900 | 19.936 | 20.60 | 20.20 | 21.00 | 19.90 | 20.60 | 48,400 | 19.936 | 4.57% |
| 1994-02-15 | 0 | 19.70 | 19.70 | 21.00 | 19.70 | 21.00 | 27,000 | 539,200 | 19.970 | 19.70 | 19.70 | 21.00 | 19.70 | 21.00 | 27,000 | 19.970 | -14.35% |
| 1994-02-14 | 0 | 23.00 | - | 23.00 | - | - | 0 | 0 | - | 23.00 | - | 23.00 | - | - | 0 | - | -10.51% |
| 1994-02-09 | 0 | 25.70 | - | 25.80 | 25.70 | 25.70 | 2,200 | 56,340 | 25.609 | 25.70 | - | 25.80 | 25.70 | 25.70 | 2,200 | 25.609 | -1.15% |
| 1994-02-08 | 0 | 26.00 | - | 26.00 | 26.00 | 26.00 | 5,000 | 130,000 | 26.000 | 26.00 | - | 26.00 | 26.00 | 26.00 | 5,000 | 26.000 | -4.41% |
| 1994-02-07 | 0 | 27.20 | - | - | - | - | 200 | 5,340 | 26.700 | 27.20 | - | - | - | - | 200 | 26.700 | 0.00% |
| 1994-02-04 | 0 | 27.20 | 27.20 | 27.30 | 27.20 | 27.50 | 4,600 | 124,740 | 27.117 | 27.20 | 27.20 | 27.30 | 27.20 | 27.50 | 4,600 | 27.117 | 0.74% |
| 1994-02-03 | 0 | 27.00 | 27.00 | 27.50 | 26.20 | 27.00 | 98,280 | 2,605,452 | 26.511 | 27.00 | 27.00 | 27.50 | 26.20 | 27.00 | 98,280 | 26.511 | 3.85% |
| 1994-02-02 | 0 | 26.00 | 25.60 | 26.00 | 25.00 | 26.50 | 141,200 | 3,605,220 | 25.533 | 26.00 | 25.60 | 26.00 | 25.00 | 26.50 | 141,200 | 25.533 | 4.00% |
| 1994-02-01 | 0 | 25.00 | 25.00 | 25.40 | 23.90 | 25.40 | 68,000 | 1,652,500 | 24.301 | 25.00 | 25.00 | 25.40 | 23.90 | 25.40 | 68,000 | 24.301 | 5.93% |
| 1994-01-31 | 0 | 23.60 | - | 23.60 | - | - | 0 | 0 | - | 23.60 | - | 23.60 | - | - | 0 | - | 0.00% |
| 1994-01-28 | 0 | 23.60 | - | 23.70 | 23.50 | 23.80 | 114,000 | 2,681,400 | 23.521 | 23.60 | - | 23.70 | 23.50 | 23.80 | 114,000 | 23.521 | 0.85% |
| 1994-01-27 | 0 | 23.40 | 23.20 | 23.40 | 23.40 | 23.50 | 141,400 | 3,311,360 | 23.418 | 23.40 | 23.20 | 23.40 | 23.40 | 23.50 | 141,400 | 23.418 | 1.30% |
| 1994-01-26 | 0 | 23.10 | 22.80 | 23.10 | - | - | 800 | 18,400 | 23.000 | 23.10 | 22.80 | 23.10 | - | - | 800 | 23.000 | -9.41% |
| 1994-01-25 | 0 | 25.50 | 25.20 | 25.60 | 24.50 | 25.50 | 308,240 | 7,709,436 | 25.011 | 25.50 | 25.20 | 25.60 | 24.50 | 25.50 | 308,240 | 25.011 | 4.08% |
| 1994-01-24 | 0 | 24.50 | 24.10 | 24.50 | 24.30 | 24.60 | 65,200 | 1,595,820 | 24.476 | 24.50 | 24.10 | 24.50 | 24.30 | 24.60 | 65,200 | 24.476 | 0.00% |
| 1994-01-21 | 0 | 24.50 | 24.30 | 24.60 | 24.50 | 25.00 | 122,100 | 3,024,250 | 24.769 | 24.50 | 24.30 | 24.60 | 24.50 | 25.00 | 122,100 | 24.769 | 0.41% |
| 1994-01-20 | 0 | 24.40 | 24.10 | 24.50 | 24.00 | 24.40 | 184,080 | 4,448,156 | 24.164 | 24.40 | 24.10 | 24.50 | 24.00 | 24.40 | 184,080 | 24.164 | 1.67% |
| 1994-01-19 | 0 | 24.00 | 23.70 | 24.00 | 22.10 | 24.60 | 208,960 | 4,970,340 | 23.786 | 24.00 | 23.70 | 24.00 | 22.10 | 24.60 | 208,960 | 23.786 | 10.60% |
| 1994-01-18 | 0 | 21.70 | 21.70 | 22.30 | 21.00 | 22.50 | 394,500 | 8,661,500 | 21.956 | 21.70 | 21.70 | 22.30 | 21.00 | 22.50 | 394,500 | 21.956 | 3.33% |
| 1994-01-17 | 0 | 21.00 | - | 21.00 | 21.00 | 21.50 | 53,320 | 1,125,996 | 21.118 | 21.00 | - | 21.00 | 21.00 | 21.50 | 53,320 | 21.118 | -1.87% |
| 1994-01-14 | 0 | 21.40 | 21.40 | 22.00 | 21.40 | 21.40 | 8,400 | 179,440 | 21.362 | 21.40 | 21.40 | 22.00 | 21.40 | 21.40 | 8,400 | 21.362 | 0.00% |
| 1994-01-13 | 0 | 21.40 | - | 21.40 | - | - | 0 | 0 | - | 21.40 | - | 21.40 | - | - | 0 | - | -0.47% |
| 1994-01-12 | 0 | 21.50 | - | 21.50 | - | - | 200 | 4,100 | 20.500 | 21.50 | - | 21.50 | - | - | 200 | 20.500 | -2.71% |
| 1994-01-11 | 0 | 22.10 | - | 22.50 | 22.10 | 22.10 | 3,020 | 66,720 | 22.093 | 22.10 | - | 22.50 | 22.10 | 22.10 | 3,020 | 22.093 | -1.78% |
| 1994-01-10 | 0 | 22.50 | 22.10 | 22.50 | 22.10 | 22.50 | 35,540 | 796,176 | 22.402 | 22.50 | 22.10 | 22.50 | 22.10 | 22.50 | 35,540 | 22.402 | 2.27% |
| 1994-01-07 | 0 | 22.00 | - | 22.00 | 22.00 | 22.60 | 13,600 | 301,060 | 22.137 | 22.00 | - | 22.00 | 22.00 | 22.60 | 13,600 | 22.137 | -4.35% |
| 1994-01-06 | 0 | 23.00 | 22.60 | 23.00 | 23.00 | 24.00 | 65,500 | 1,531,200 | 23.377 | 23.00 | 22.60 | 23.00 | 23.00 | 24.00 | 65,500 | 23.377 | -2.13% |
| 1994-01-05 | 0 | 23.50 | 23.20 | 23.90 | 23.10 | 23.80 | 45,880 | 1,077,420 | 23.483 | 23.50 | 23.20 | 23.90 | 23.10 | 23.80 | 45,880 | 23.483 | 3.07% |
| 1994-01-04 | 0 | 22.80 | - | 22.80 | 22.80 | 23.10 | 12,600 | 289,820 | 23.002 | 22.80 | - | 22.80 | 22.80 | 23.10 | 12,600 | 23.002 | -1.72% |
| 1994-01-03 | 0 | 23.20 | - | 24.00 | 23.20 | 23.20 | 12,400 | 287,440 | 23.181 | 23.20 | - | 24.00 | 23.20 | 23.20 | 12,400 | 23.181 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy