GUANGDONG INVESTMENT LIMITED: Wrnt due 1994-12-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00364 | 1992-01-22 | 1994-12-23 | 1995-01-03 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-12-30 | 1 | 2.525 | - | - | - | - | 0 | 0 | - | 2.525 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-29 | 1 | 2.525 | - | - | - | - | 0 | 0 | - | 2.525 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 1 | 2.525 | - | - | - | - | 0 | 0 | - | 2.525 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 2.525 | 2.525 | 2.650 | 2.400 | 2.525 | 474,207 | 1,175,575 | 2.4790 | 2.525 | 2.525 | 2.650 | 2.400 | 2.525 | 474,207 | 2.4790 | 1.00% |
| 1994-12-22 | 0 | 2.500 | 2.500 | 2.575 | 2.500 | 2.575 | 408,400 | 1,042,480 | 2.5526 | 2.500 | 2.500 | 2.575 | 2.500 | 2.575 | 408,400 | 2.5526 | -1.96% |
| 1994-12-21 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.575 | 364,000 | 927,600 | 2.5484 | 2.550 | 2.525 | 2.550 | 2.525 | 2.575 | 364,000 | 2.5484 | -1.92% |
| 1994-12-20 | 0 | 2.600 | 2.550 | 2.600 | 2.450 | 2.600 | 473,600 | 1,175,720 | 2.4825 | 2.600 | 2.550 | 2.600 | 2.450 | 2.600 | 473,600 | 2.4825 | 1.96% |
| 1994-12-19 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.725 | 864,360 | 2,248,374 | 2.6012 | 2.550 | 2.525 | 2.550 | 2.550 | 2.725 | 864,360 | 2.6012 | -2.86% |
| 1994-12-16 | 0 | 2.625 | 2.600 | 2.625 | 2.475 | 2.650 | 883,146 | 2,305,690 | 2.6108 | 2.625 | 2.600 | 2.625 | 2.475 | 2.650 | 883,146 | 2.6108 | 7.14% |
| 1994-12-15 | 0 | 2.450 | 2.425 | 2.475 | 2.425 | 2.475 | 237,560 | 579,876 | 2.4410 | 2.450 | 2.425 | 2.475 | 2.425 | 2.475 | 237,560 | 2.4410 | 6.52% |
| 1994-12-14 | 0 | 2.300 | 2.325 | 2.350 | 2.300 | 2.400 | 1,341,952 | 3,151,904 | 2.3487 | 2.300 | 2.325 | 2.350 | 2.300 | 2.400 | 1,341,952 | 2.3487 | 2.22% |
| 1994-12-13 | 0 | 2.250 | 2.225 | 2.250 | 2.200 | 2.350 | 2,476,000 | 5,504,400 | 2.2231 | 2.250 | 2.225 | 2.250 | 2.200 | 2.350 | 2,476,000 | 2.2231 | -1.10% |
| 1994-12-12 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.425 | 716,800 | 1,653,440 | 2.3067 | 2.275 | 2.250 | 2.275 | 2.250 | 2.425 | 716,800 | 2.3067 | -9.00% |
| 1994-12-09 | 0 | 2.500 | - | 2.500 | - | - | 2,000 | 4,200 | 2.1000 | 2.500 | - | 2.500 | - | - | 2,000 | 2.1000 | -0.99% |
| 1994-12-08 | 0 | 2.525 | 2.525 | 2.600 | 2.500 | 2.600 | 488,000 | 1,253,400 | 2.5684 | 2.525 | 2.525 | 2.600 | 2.500 | 2.600 | 488,000 | 2.5684 | -5.61% |
| 1994-12-07 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.750 | 279,904 | 746,374 | 2.6665 | 2.675 | 2.675 | 2.700 | 2.650 | 2.750 | 279,904 | 2.6665 | -2.73% |
| 1994-12-06 | 0 | 2.750 | 2.750 | - | 2.625 | 2.725 | 536,800 | 1,429,080 | 2.6622 | 2.750 | 2.750 | - | 2.625 | 2.725 | 536,800 | 2.6622 | -0.90% |
| 1994-12-05 | 0 | 2.775 | 2.750 | 2.775 | 2.725 | 2.800 | 90,400 | 247,320 | 2.7358 | 2.775 | 2.750 | 2.775 | 2.725 | 2.800 | 90,400 | 2.7358 | 0.91% |
| 1994-12-02 | 0 | 2.750 | 2.700 | 2.750 | 2.650 | 2.850 | 344,000 | 956,000 | 2.7791 | 2.750 | 2.700 | 2.750 | 2.650 | 2.850 | 344,000 | 2.7791 | -8.33% |
| 1994-12-01 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.050 | 420,000 | 1,268,400 | 3.0200 | 3.000 | 3.000 | 3.025 | 3.000 | 3.050 | 420,000 | 3.0200 | -1.64% |
| 1994-11-30 | 0 | 3.050 | 3.025 | 3.075 | 3.000 | 3.050 | 368,000 | 1,107,200 | 3.0087 | 3.050 | 3.025 | 3.075 | 3.000 | 3.050 | 368,000 | 3.0087 | -3.17% |
| 1994-11-29 | 0 | 3.150 | 3.150 | - | 3.050 | 3.150 | 168,000 | 521,000 | 3.1012 | 3.150 | 3.150 | - | 3.050 | 3.150 | 168,000 | 3.1012 | 5.00% |
| 1994-11-28 | 0 | 3.000 | 2.950 | 3.075 | 3.000 | 3.075 | 240,000 | 733,400 | 3.0558 | 3.000 | 2.950 | 3.075 | 3.000 | 3.075 | 240,000 | 3.0558 | 0.00% |
| 1994-11-25 | 0 | 3.000 | 2.950 | 3.150 | 3.000 | 3.250 | 90,000 | 279,200 | 3.1022 | 3.000 | 2.950 | 3.150 | 3.000 | 3.250 | 90,000 | 3.1022 | 0.00% |
| 1994-11-24 | 0 | 3.000 | 2.975 | 3.050 | 3.000 | 3.100 | 468,000 | 1,420,800 | 3.0359 | 3.000 | 2.975 | 3.050 | 3.000 | 3.100 | 468,000 | 3.0359 | -3.23% |
| 1994-11-23 | 0 | 3.100 | - | 3.100 | - | - | 0 | 0 | - | 3.100 | - | 3.100 | - | - | 0 | - | -6.77% |
| 1994-11-22 | 0 | 3.325 | - | 3.325 | - | - | 0 | 0 | - | 3.325 | - | 3.325 | - | - | 0 | - | -5.00% |
| 1994-11-21 | 0 | 3.500 | 3.475 | 3.575 | 3.500 | 3.500 | 48,000 | 168,000 | 3.5000 | 3.500 | 3.475 | 3.575 | 3.500 | 3.500 | 48,000 | 3.5000 | -1.41% |
| 1994-11-18 | 0 | 3.550 | 3.500 | - | 3.500 | 3.550 | 92,000 | 325,400 | 3.5370 | 3.550 | 3.500 | - | 3.500 | 3.550 | 92,000 | 3.5370 | -0.70% |
| 1994-11-17 | 0 | 3.575 | 3.575 | 3.700 | 3.575 | 3.600 | 176,000 | 633,200 | 3.5977 | 3.575 | 3.575 | 3.700 | 3.575 | 3.600 | 176,000 | 3.5977 | 0.70% |
| 1994-11-16 | 0 | 3.550 | - | 3.575 | 3.550 | 3.600 | 157,600 | 561,120 | 3.5604 | 3.550 | - | 3.575 | 3.550 | 3.600 | 157,600 | 3.5604 | -3.40% |
| 1994-11-15 | 0 | 3.675 | 3.650 | 3.700 | 3.650 | 3.700 | 327,008 | 1,199,848 | 3.6692 | 3.675 | 3.650 | 3.700 | 3.650 | 3.700 | 327,008 | 3.6692 | 2.80% |
| 1994-11-14 | 0 | 3.575 | 3.575 | 3.600 | 3.500 | 3.550 | 100,000 | 351,600 | 3.5160 | 3.575 | 3.575 | 3.600 | 3.500 | 3.550 | 100,000 | 3.5160 | 3.62% |
| 1994-11-11 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.450 | 16,000 | 55,200 | 3.4500 | 3.450 | 3.450 | 3.550 | 3.450 | 3.450 | 16,000 | 3.4500 | -1.43% |
| 1994-11-10 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | -0.71% |
| 1994-11-09 | 0 | 3.525 | - | 3.550 | 3.525 | 3.525 | 9,600 | 33,000 | 3.4375 | 3.525 | - | 3.550 | 3.525 | 3.525 | 9,600 | 3.4375 | 0.71% |
| 1994-11-08 | 0 | 3.500 | 3.450 | 3.600 | 3.475 | 3.500 | 32,000 | 111,800 | 3.4938 | 3.500 | 3.450 | 3.600 | 3.475 | 3.500 | 32,000 | 3.4938 | 0.00% |
| 1994-11-07 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-04 | 0 | 3.500 | - | 3.525 | 3.500 | 3.500 | 104,000 | 364,000 | 3.5000 | 3.500 | - | 3.525 | 3.500 | 3.500 | 104,000 | 3.5000 | 2.19% |
| 1994-11-03 | 0 | 3.425 | 3.425 | 3.575 | 3.425 | 3.475 | 64,000 | 220,800 | 3.4500 | 3.425 | 3.425 | 3.575 | 3.425 | 3.475 | 64,000 | 3.4500 | 0.00% |
| 1994-11-02 | 0 | 3.425 | 3.425 | 3.475 | 3.400 | 3.475 | 128,000 | 437,500 | 3.4180 | 3.425 | 3.425 | 3.475 | 3.400 | 3.475 | 128,000 | 3.4180 | -2.14% |
| 1994-11-01 | 0 | 3.500 | 3.450 | 3.600 | 3.500 | 3.500 | 8,000 | 28,000 | 3.5000 | 3.500 | 3.450 | 3.600 | 3.500 | 3.500 | 8,000 | 3.5000 | -1.41% |
| 1994-10-31 | 0 | 3.550 | 3.550 | 3.600 | 3.450 | 3.550 | 304,000 | 1,070,800 | 3.5224 | 3.550 | 3.550 | 3.600 | 3.450 | 3.550 | 304,000 | 3.5224 | 4.41% |
| 1994-10-28 | 0 | 3.400 | 3.325 | 3.550 | 3.400 | 3.400 | 64,000 | 217,600 | 3.4000 | 3.400 | 3.325 | 3.550 | 3.400 | 3.400 | 64,000 | 3.4000 | 1.49% |
| 1994-10-27 | 0 | 3.350 | 3.325 | - | 3.350 | 3.350 | 152,000 | 509,200 | 3.3500 | 3.350 | 3.325 | - | 3.350 | 3.350 | 152,000 | 3.3500 | -1.47% |
| 1994-10-26 | 0 | 3.400 | 3.225 | - | - | - | 0 | 0 | - | 3.400 | 3.225 | - | - | - | 0 | - | 0.00% |
| 1994-10-25 | 0 | 3.400 | 3.400 | 3.525 | 3.400 | 3.400 | 48,000 | 163,200 | 3.4000 | 3.400 | 3.400 | 3.525 | 3.400 | 3.400 | 48,000 | 3.4000 | -1.45% |
| 1994-10-24 | 0 | 3.450 | 3.450 | - | - | - | 0 | 0 | - | 3.450 | 3.450 | - | - | - | 0 | - | 4.55% |
| 1994-10-21 | 0 | 3.300 | 3.275 | - | 3.300 | 3.300 | 16,000 | 52,800 | 3.3000 | 3.300 | 3.275 | - | 3.300 | 3.300 | 16,000 | 3.3000 | 0.76% |
| 1994-10-20 | 0 | 3.275 | 3.225 | 3.300 | 3.275 | 3.275 | 40,000 | 131,000 | 3.2750 | 3.275 | 3.225 | 3.300 | 3.275 | 3.275 | 40,000 | 3.2750 | 0.00% |
| 1994-10-19 | 0 | 3.275 | 3.250 | - | 3.250 | 3.275 | 256,000 | 836,000 | 3.2656 | 3.275 | 3.250 | - | 3.250 | 3.275 | 256,000 | 3.2656 | -2.24% |
| 1994-10-18 | 0 | 3.350 | 3.325 | 3.500 | 3.350 | 3.350 | 40,000 | 134,000 | 3.3500 | 3.350 | 3.325 | 3.500 | 3.350 | 3.350 | 40,000 | 3.3500 | -3.60% |
| 1994-10-17 | 0 | 3.475 | 3.475 | 3.550 | 3.475 | 3.500 | 162,000 | 562,400 | 3.4716 | 3.475 | 3.475 | 3.550 | 3.475 | 3.500 | 162,000 | 3.4716 | -2.11% |
| 1994-10-14 | 0 | 3.550 | 3.500 | 3.550 | 3.550 | 3.575 | 80,000 | 285,000 | 3.5625 | 3.550 | 3.500 | 3.550 | 3.550 | 3.575 | 80,000 | 3.5625 | 0.00% |
| 1994-10-12 | 0 | 3.550 | 3.525 | 3.550 | 3.550 | 3.550 | 155,242 | 549,966 | 3.5426 | 3.550 | 3.525 | 3.550 | 3.550 | 3.550 | 155,242 | 3.5426 | 2.90% |
| 1994-10-11 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.525 | 80,000 | 279,200 | 3.4900 | 3.450 | 3.450 | 3.550 | 3.450 | 3.525 | 80,000 | 3.4900 | -0.72% |
| 1994-10-10 | 0 | 3.475 | 3.400 | 3.500 | 3.375 | 3.475 | 16,000 | 54,800 | 3.4250 | 3.475 | 3.400 | 3.500 | 3.375 | 3.475 | 16,000 | 3.4250 | 0.00% |
| 1994-10-07 | 0 | 3.475 | 3.300 | 3.500 | 3.300 | 3.500 | 216,000 | 732,200 | 3.3898 | 3.475 | 3.300 | 3.500 | 3.300 | 3.500 | 216,000 | 3.3898 | 2.21% |
| 1994-10-06 | 0 | 3.400 | 3.325 | 3.425 | 3.400 | 3.425 | 64,000 | 218,600 | 3.4156 | 3.400 | 3.325 | 3.425 | 3.400 | 3.425 | 64,000 | 3.4156 | -2.16% |
| 1994-10-05 | 0 | 3.475 | 3.450 | - | 3.450 | 3.525 | 136,000 | 470,800 | 3.4618 | 3.475 | 3.450 | - | 3.450 | 3.525 | 136,000 | 3.4618 | -4.14% |
| 1994-10-04 | 0 | 3.625 | 3.625 | 3.700 | 3.600 | 3.600 | 8,000 | 28,800 | 3.6000 | 3.625 | 3.625 | 3.700 | 3.600 | 3.600 | 8,000 | 3.6000 | -2.68% |
| 1994-10-03 | 0 | 3.725 | 3.675 | 3.800 | 3.675 | 3.725 | 32,000 | 118,800 | 3.7125 | 3.725 | 3.675 | 3.800 | 3.675 | 3.725 | 32,000 | 3.7125 | -0.40% |
| 1994-09-30 | 0 | 3.740 | 3.730 | 3.740 | 3.730 | 3.800 | 272,000 | 1,023,920 | 3.7644 | 3.740 | 3.730 | 3.740 | 3.730 | 3.800 | 272,000 | 3.7644 | -1.58% |
| 1994-09-29 | 0 | 3.800 | 3.770 | 3.820 | 3.770 | 3.860 | 752,000 | 2,863,120 | 3.8073 | 3.800 | 3.770 | 3.820 | 3.770 | 3.860 | 752,000 | 3.8073 | -0.52% |
| 1994-09-28 | 0 | 3.820 | 3.810 | 3.840 | 3.770 | 3.860 | 488,000 | 1,863,920 | 3.8195 | 3.820 | 3.810 | 3.840 | 3.770 | 3.860 | 488,000 | 3.8195 | 1.06% |
| 1994-09-27 | 0 | 3.780 | 3.770 | 3.800 | 3.750 | 3.900 | 1,171,200 | 4,485,280 | 3.8296 | 3.780 | 3.770 | 3.800 | 3.750 | 3.900 | 1,171,200 | 3.8296 | -5.03% |
| 1994-09-26 | 0 | 3.980 | - | 3.980 | 3.980 | 4.080 | 224,000 | 903,440 | 4.0332 | 3.980 | - | 3.980 | 3.980 | 4.080 | 224,000 | 4.0332 | 1.27% |
| 1994-09-23 | 0 | 3.930 | - | 3.940 | 3.930 | 3.950 | 24,000 | 94,640 | 3.9433 | 3.930 | - | 3.940 | 3.930 | 3.950 | 24,000 | 3.9433 | 0.26% |
| 1994-09-22 | 0 | 3.920 | 3.910 | 4.000 | 3.920 | 3.980 | 144,000 | 566,480 | 3.9339 | 3.920 | 3.910 | 4.000 | 3.920 | 3.980 | 144,000 | 3.9339 | -3.92% |
| 1994-09-20 | 0 | 4.080 | - | 4.090 | - | - | 16,000 | 65,280 | 4.0800 | 4.080 | - | 4.090 | - | - | 16,000 | 4.0800 | 0.00% |
| 1994-09-19 | 0 | 4.080 | 4.020 | 4.090 | 4.080 | 4.090 | 136,000 | 555,680 | 4.0859 | 4.080 | 4.020 | 4.090 | 4.080 | 4.090 | 136,000 | 4.0859 | -0.24% |
| 1994-09-16 | 0 | 4.090 | 4.040 | 4.090 | 4.070 | 4.090 | 112,000 | 456,880 | 4.0793 | 4.090 | 4.040 | 4.090 | 4.070 | 4.090 | 112,000 | 4.0793 | 1.49% |
| 1994-09-15 | 0 | 4.030 | 4.010 | 4.050 | 4.020 | 4.050 | 392,000 | 1,577,680 | 4.0247 | 4.030 | 4.010 | 4.050 | 4.020 | 4.050 | 392,000 | 4.0247 | 0.25% |
| 1994-09-14 | 0 | 4.020 | 3.980 | 4.140 | 4.000 | 4.140 | 256,000 | 1,044,800 | 4.0813 | 4.020 | 3.980 | 4.140 | 4.000 | 4.140 | 256,000 | 4.0813 | 1.01% |
| 1994-09-13 | 0 | 3.980 | 3.960 | 4.000 | 3.960 | 4.000 | 56,000 | 223,360 | 3.9886 | 3.980 | 3.960 | 4.000 | 3.960 | 4.000 | 56,000 | 3.9886 | 0.00% |
| 1994-09-12 | 0 | 3.980 | 3.830 | 3.980 | 3.840 | 4.040 | 96,000 | 379,200 | 3.9500 | 3.980 | 3.830 | 3.980 | 3.840 | 4.040 | 96,000 | 3.9500 | -2.93% |
| 1994-09-09 | 0 | 4.100 | 4.070 | 4.120 | 4.060 | 4.240 | 1,512,000 | 6,292,240 | 4.1615 | 4.100 | 4.070 | 4.120 | 4.060 | 4.240 | 1,512,000 | 4.1615 | -1.44% |
| 1994-09-08 | 0 | 4.160 | 4.140 | 4.160 | 4.110 | 4.200 | 1,074,000 | 4,439,160 | 4.1333 | 4.160 | 4.140 | 4.160 | 4.110 | 4.200 | 1,074,000 | 4.1333 | 1.96% |
| 1994-09-07 | 0 | 4.080 | 4.030 | 4.130 | 4.020 | 4.130 | 1,268,000 | 5,166,880 | 4.0748 | 4.080 | 4.030 | 4.130 | 4.020 | 4.130 | 1,268,000 | 4.0748 | 3.29% |
| 1994-09-06 | 0 | 3.950 | 3.930 | 3.960 | 3.890 | 3.950 | 520,000 | 2,041,120 | 3.9252 | 3.950 | 3.930 | 3.960 | 3.890 | 3.950 | 520,000 | 3.9252 | 3.95% |
| 1994-09-05 | 0 | 3.800 | 3.780 | 3.860 | 3.800 | 3.840 | 64,000 | 244,160 | 3.8150 | 3.800 | 3.780 | 3.860 | 3.800 | 3.840 | 64,000 | 3.8150 | 0.00% |
| 1994-09-02 | 0 | 3.800 | 3.750 | 3.840 | 3.700 | 3.800 | 448,000 | 1,689,280 | 3.7707 | 3.800 | 3.750 | 3.840 | 3.700 | 3.800 | 448,000 | 3.7707 | 2.70% |
| 1994-09-01 | 0 | 3.700 | 3.680 | 3.700 | 3.660 | 3.700 | 104,000 | 381,600 | 3.6692 | 3.700 | 3.680 | 3.700 | 3.660 | 3.700 | 104,000 | 3.6692 | -0.27% |
| 1994-08-31 | 0 | 3.710 | 3.710 | 3.760 | 3.710 | 3.770 | 200,000 | 748,800 | 3.7440 | 3.710 | 3.710 | 3.760 | 3.710 | 3.770 | 200,000 | 3.7440 | -0.80% |
| 1994-08-30 | 0 | 3.740 | 3.690 | 3.740 | 3.720 | 3.740 | 176,000 | 656,800 | 3.7318 | 3.740 | 3.690 | 3.740 | 3.720 | 3.740 | 176,000 | 3.7318 | 1.91% |
| 1994-08-26 | 0 | 3.670 | 3.660 | 3.700 | 3.650 | 3.680 | 112,000 | 410,320 | 3.6636 | 3.670 | 3.660 | 3.700 | 3.650 | 3.680 | 112,000 | 3.6636 | -0.81% |
| 1994-08-25 | 0 | 3.700 | 3.660 | 3.700 | 3.700 | 3.760 | 512,000 | 1,904,400 | 3.7195 | 3.700 | 3.660 | 3.700 | 3.700 | 3.760 | 512,000 | 3.7195 | 1.65% |
| 1994-08-24 | 0 | 3.640 | 3.610 | 3.690 | 3.600 | 3.650 | 88,000 | 319,600 | 3.6318 | 3.640 | 3.610 | 3.690 | 3.600 | 3.650 | 88,000 | 3.6318 | -3.96% |
| 1994-08-23 | 0 | 3.790 | - | 3.790 | - | - | 0 | 0 | - | 3.790 | - | 3.790 | - | - | 0 | - | -1.04% |
| 1994-08-22 | 0 | 3.830 | - | 3.830 | 3.830 | 3.830 | 16,000 | 61,280 | 3.8300 | 3.830 | - | 3.830 | 3.830 | 3.830 | 16,000 | 3.8300 | -0.52% |
| 1994-08-19 | 0 | 3.850 | 3.760 | 3.850 | 3.760 | 3.850 | 136,000 | 516,320 | 3.7965 | 3.850 | 3.760 | 3.850 | 3.760 | 3.850 | 136,000 | 3.7965 | 0.00% |
| 1994-08-18 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.900 | 72,000 | 278,000 | 3.8611 | 3.850 | 3.850 | 3.900 | 3.850 | 3.900 | 72,000 | 3.8611 | -0.26% |
| 1994-08-17 | 0 | 3.860 | 3.860 | 3.950 | 3.860 | 3.970 | 232,000 | 906,160 | 3.9059 | 3.860 | 3.860 | 3.950 | 3.860 | 3.970 | 232,000 | 3.9059 | 0.78% |
| 1994-08-16 | 0 | 3.830 | - | 3.830 | 3.830 | 3.850 | 48,000 | 184,480 | 3.8433 | 3.830 | - | 3.830 | 3.830 | 3.850 | 48,000 | 3.8433 | -0.52% |
| 1994-08-15 | 0 | 3.850 | 3.830 | 3.900 | 3.850 | 3.900 | 72,000 | 278,800 | 3.8722 | 3.850 | 3.830 | 3.900 | 3.850 | 3.900 | 72,000 | 3.8722 | -1.03% |
| 1994-08-12 | 0 | 3.890 | 3.890 | 3.920 | 3.880 | 3.920 | 138,000 | 536,920 | 3.8907 | 3.890 | 3.890 | 3.920 | 3.880 | 3.920 | 138,000 | 3.8907 | -1.02% |
| 1994-08-11 | 0 | 3.930 | 3.930 | 3.960 | 3.930 | 4.050 | 624,000 | 2,487,600 | 3.9865 | 3.930 | 3.930 | 3.960 | 3.930 | 4.050 | 624,000 | 3.9865 | -4.38% |
| 1994-08-10 | 0 | 4.110 | 4.060 | - | 3.800 | 4.120 | 626,400 | 2,486,080 | 3.9688 | 4.110 | 4.060 | - | 3.800 | 4.120 | 626,400 | 3.9688 | 8.16% |
| 1994-08-09 | 0 | 3.800 | 3.770 | - | 3.760 | 3.800 | 88,000 | 331,520 | 3.7673 | 3.800 | 3.770 | - | 3.760 | 3.800 | 88,000 | 3.7673 | 0.00% |
| 1994-08-08 | 0 | 3.800 | 3.780 | 3.840 | 3.800 | 3.870 | 128,000 | 492,160 | 3.8450 | 3.800 | 3.780 | 3.840 | 3.800 | 3.870 | 128,000 | 3.8450 | -0.26% |
| 1994-08-05 | 0 | 3.810 | 3.780 | 3.830 | 3.800 | 3.830 | 104,000 | 396,400 | 3.8115 | 3.810 | 3.780 | 3.830 | 3.800 | 3.830 | 104,000 | 3.8115 | 0.53% |
| 1994-08-04 | 0 | 3.790 | 3.790 | 3.840 | 3.770 | 3.850 | 232,000 | 884,800 | 3.8138 | 3.790 | 3.790 | 3.840 | 3.770 | 3.850 | 232,000 | 3.8138 | 1.07% |
| 1994-08-03 | 0 | 3.750 | 3.710 | 3.820 | 3.740 | 3.860 | 184,000 | 697,120 | 3.7887 | 3.750 | 3.710 | 3.820 | 3.740 | 3.860 | 184,000 | 3.7887 | -2.85% |
| 1994-08-02 | 0 | 3.860 | 3.860 | 3.940 | 3.790 | 3.910 | 736,000 | 2,816,880 | 3.8273 | 3.860 | 3.860 | 3.940 | 3.790 | 3.910 | 736,000 | 3.8273 | 1.85% |
| 1994-08-01 | 0 | 3.790 | 3.790 | 3.800 | 3.730 | 3.830 | 888,000 | 3,358,560 | 3.7822 | 3.790 | 3.790 | 3.800 | 3.730 | 3.830 | 888,000 | 3.7822 | 0.80% |
| 1994-07-29 | 0 | 3.760 | 3.700 | 3.800 | 3.760 | 3.760 | 112,000 | 421,280 | 3.7614 | 3.760 | 3.700 | 3.800 | 3.760 | 3.760 | 112,000 | 3.7614 | -0.53% |
| 1994-07-28 | 0 | 3.780 | 3.750 | 3.800 | 3.720 | 3.840 | 881,200 | 3,304,240 | 3.7497 | 3.780 | 3.750 | 3.800 | 3.720 | 3.840 | 881,200 | 3.7497 | -0.26% |
| 1994-07-27 | 0 | 3.790 | 3.770 | 3.800 | 3.640 | 3.810 | 632,000 | 2,369,120 | 3.7486 | 3.790 | 3.770 | 3.800 | 3.640 | 3.810 | 632,000 | 3.7486 | 5.28% |
| 1994-07-26 | 0 | 3.600 | 3.620 | 3.630 | 3.500 | 3.620 | 224,000 | 795,440 | 3.5511 | 3.600 | 3.620 | 3.630 | 3.500 | 3.620 | 224,000 | 3.5511 | 2.27% |
| 1994-07-25 | 0 | 3.520 | 3.520 | - | 3.520 | 3.560 | 88,000 | 310,640 | 3.5300 | 3.520 | 3.520 | - | 3.520 | 3.560 | 88,000 | 3.5300 | -1.68% |
| 1994-07-22 | 0 | 3.580 | - | 3.580 | - | - | 0 | 0 | - | 3.580 | - | 3.580 | - | - | 0 | - | 0.00% |
| 1994-07-21 | 0 | 3.580 | 3.580 | 3.600 | 3.530 | 3.600 | 96,000 | 343,440 | 3.5775 | 3.580 | 3.580 | 3.600 | 3.530 | 3.600 | 96,000 | 3.5775 | -0.28% |
| 1994-07-20 | 0 | 3.590 | 3.590 | 3.600 | 3.580 | 3.650 | 232,000 | 839,920 | 3.6203 | 3.590 | 3.590 | 3.600 | 3.580 | 3.650 | 232,000 | 3.6203 | 0.28% |
| 1994-07-19 | 0 | 3.580 | 3.580 | 3.610 | 3.580 | 3.680 | 200,000 | 728,160 | 3.6408 | 3.580 | 3.580 | 3.610 | 3.580 | 3.680 | 200,000 | 3.6408 | -3.24% |
| 1994-07-18 | 0 | 3.700 | 3.730 | 3.740 | 3.460 | 3.900 | 1,700,000 | 6,276,480 | 3.6920 | 3.700 | 3.730 | 3.740 | 3.460 | 3.900 | 1,700,000 | 3.6920 | 8.82% |
| 1994-07-15 | 0 | 3.400 | 3.400 | 3.440 | 3.350 | 3.450 | 418,400 | 1,425,120 | 3.4061 | 3.400 | 3.400 | 3.440 | 3.350 | 3.450 | 418,400 | 3.4061 | 6.25% |
| 1994-07-14 | 0 | 3.200 | 3.160 | 3.240 | 3.200 | 3.240 | 312,000 | 1,005,440 | 3.2226 | 3.200 | 3.160 | 3.240 | 3.200 | 3.240 | 312,000 | 3.2226 | 1.27% |
| 1994-07-13 | 0 | 3.160 | 3.130 | - | 3.130 | 3.160 | 112,000 | 351,040 | 3.1343 | 3.160 | 3.130 | - | 3.130 | 3.160 | 112,000 | 3.1343 | 5.33% |
| 1994-07-12 | 0 | 3.000 | 2.980 | - | 3.000 | 3.000 | 16,000 | 48,000 | 3.0000 | 3.000 | 2.980 | - | 3.000 | 3.000 | 16,000 | 3.0000 | 1.01% |
| 1994-07-11 | 0 | 2.970 | 2.950 | 3.000 | 2.940 | 2.980 | 56,000 | 166,240 | 2.9686 | 2.970 | 2.950 | 3.000 | 2.940 | 2.980 | 56,000 | 2.9686 | 1.02% |
| 1994-07-08 | 0 | 2.940 | 2.920 | 2.940 | 2.940 | 3.040 | 320,000 | 961,040 | 3.0033 | 2.940 | 2.920 | 2.940 | 2.940 | 3.040 | 320,000 | 3.0033 | -0.34% |
| 1994-07-07 | 0 | 2.950 | 2.950 | 3.020 | 2.930 | 3.040 | 288,000 | 860,800 | 2.9889 | 2.950 | 2.950 | 3.020 | 2.930 | 3.040 | 288,000 | 2.9889 | -4.22% |
| 1994-07-06 | 0 | 3.080 | 3.060 | 3.080 | 3.150 | 3.150 | 24,000 | 75,600 | 3.1500 | 3.080 | 3.060 | 3.080 | 3.150 | 3.150 | 24,000 | 3.1500 | -3.14% |
| 1994-07-05 | 0 | 3.180 | - | 3.180 | 3.170 | 3.180 | 16,000 | 50,800 | 3.1750 | 3.180 | - | 3.180 | 3.170 | 3.180 | 16,000 | 3.1750 | 1.60% |
| 1994-07-04 | 0 | 3.130 | - | 3.130 | 3.130 | 3.130 | 16,000 | 50,080 | 3.1300 | 3.130 | - | 3.130 | 3.130 | 3.130 | 16,000 | 3.1300 | 0.32% |
| 1994-07-01 | 0 | 3.120 | 3.100 | 3.130 | 3.000 | 3.140 | 232,000 | 709,760 | 3.0593 | 3.120 | 3.100 | 3.130 | 3.000 | 3.140 | 232,000 | 3.0593 | 2.30% |
| 1994-06-30 | 0 | 3.050 | 3.050 | 3.075 | 3.000 | 3.050 | 120,000 | 361,000 | 3.0083 | 3.050 | 3.050 | 3.075 | 3.000 | 3.050 | 120,000 | 3.0083 | 3.39% |
| 1994-06-29 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 2.950 | - | 2.950 | - | - | 0 | - | -1.67% |
| 1994-06-28 | 0 | 3.000 | 2.975 | 3.050 | 3.000 | 3.000 | 8,000 | 24,000 | 3.0000 | 3.000 | 2.975 | 3.050 | 3.000 | 3.000 | 8,000 | 3.0000 | 1.69% |
| 1994-06-27 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 80,000 | 237,600 | 2.9700 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 80,000 | 2.9700 | -2.48% |
| 1994-06-24 | 0 | 3.025 | 3.000 | 3.100 | 3.025 | 3.025 | 16,000 | 48,400 | 3.0250 | 3.025 | 3.000 | 3.100 | 3.025 | 3.025 | 16,000 | 3.0250 | -2.42% |
| 1994-06-23 | 0 | 3.100 | 3.075 | 3.125 | 3.050 | 3.100 | 24,000 | 73,600 | 3.0667 | 3.100 | 3.075 | 3.125 | 3.050 | 3.100 | 24,000 | 3.0667 | 2.48% |
| 1994-06-22 | 0 | 3.025 | 3.000 | 3.100 | 3.025 | 3.050 | 160,000 | 485,600 | 3.0350 | 3.025 | 3.000 | 3.100 | 3.025 | 3.050 | 160,000 | 3.0350 | -0.82% |
| 1994-06-21 | 0 | 3.050 | 3.050 | 3.100 | 3.025 | 3.100 | 24,000 | 73,200 | 3.0500 | 3.050 | 3.050 | 3.100 | 3.025 | 3.100 | 24,000 | 3.0500 | -3.17% |
| 1994-06-20 | 0 | 3.150 | 3.100 | 3.150 | 3.150 | 3.150 | 8,000 | 25,200 | 3.1500 | 3.150 | 3.100 | 3.150 | 3.150 | 3.150 | 8,000 | 3.1500 | 0.00% |
| 1994-06-17 | 0 | 3.150 | 3.125 | 3.150 | 3.100 | 3.150 | 24,000 | 75,200 | 3.1333 | 3.150 | 3.125 | 3.150 | 3.100 | 3.150 | 24,000 | 3.1333 | 3.28% |
| 1994-06-16 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.125 | 272,000 | 840,200 | 3.0890 | 3.050 | 3.025 | 3.050 | 3.050 | 3.125 | 272,000 | 3.0890 | -3.17% |
| 1994-06-15 | 0 | 3.150 | 3.100 | 3.175 | - | - | 0 | 0 | - | 3.150 | 3.100 | 3.175 | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 3.150 | 3.150 | 3.250 | 3.050 | 3.175 | 184,000 | 569,800 | 3.0967 | 3.150 | 3.150 | 3.250 | 3.050 | 3.175 | 184,000 | 3.0967 | -4.55% |
| 1994-06-09 | 0 | 3.300 | 3.225 | 3.300 | 3.200 | 3.300 | 424,000 | 1,385,800 | 3.2684 | 3.300 | 3.225 | 3.300 | 3.200 | 3.300 | 424,000 | 3.2684 | 3.12% |
| 1994-06-08 | 0 | 3.200 | 3.200 | 3.250 | 3.150 | 3.250 | 104,000 | 333,600 | 3.2077 | 3.200 | 3.200 | 3.250 | 3.150 | 3.250 | 104,000 | 3.2077 | 2.40% |
| 1994-06-07 | 0 | 3.125 | 3.100 | 3.200 | 3.100 | 3.125 | 120,000 | 373,400 | 3.1117 | 3.125 | 3.100 | 3.200 | 3.100 | 3.125 | 120,000 | 3.1117 | -1.57% |
| 1994-06-06 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.175 | 18,500 | 57,550 | 3.1108 | 3.175 | 3.150 | 3.200 | 3.175 | 3.175 | 18,500 | 3.1108 | 2.42% |
| 1994-06-03 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.100 | 24,000 | 74,400 | 3.1000 | 3.100 | 3.100 | 3.175 | 3.100 | 3.100 | 24,000 | 3.1000 | 0.81% |
| 1994-06-02 | 0 | 3.075 | 3.025 | 3.075 | 3.050 | 3.100 | 48,000 | 147,600 | 3.0750 | 3.075 | 3.025 | 3.075 | 3.050 | 3.100 | 48,000 | 3.0750 | -3.91% |
| 1994-06-01 | 0 | 3.200 | 3.150 | 3.225 | 3.150 | 3.225 | 456,000 | 1,450,800 | 3.1816 | 3.200 | 3.150 | 3.225 | 3.150 | 3.225 | 456,000 | 3.1816 | 0.79% |
| 1994-05-31 | 0 | 3.175 | 3.125 | 3.175 | 3.100 | 3.175 | 244,000 | 764,400 | 3.1328 | 3.175 | 3.125 | 3.175 | 3.100 | 3.175 | 244,000 | 3.1328 | 0.79% |
| 1994-05-30 | 0 | 3.150 | 3.100 | 3.175 | 3.075 | 3.150 | 304,000 | 951,800 | 3.1309 | 3.150 | 3.100 | 3.175 | 3.075 | 3.150 | 304,000 | 3.1309 | 3.28% |
| 1994-05-27 | 0 | 3.050 | 3.025 | 3.150 | 3.050 | 3.100 | 96,000 | 294,400 | 3.0667 | 3.050 | 3.025 | 3.150 | 3.050 | 3.100 | 96,000 | 3.0667 | -2.40% |
| 1994-05-26 | 0 | 3.125 | 3.100 | 3.150 | 3.125 | 3.175 | 104,000 | 327,200 | 3.1462 | 3.125 | 3.100 | 3.150 | 3.125 | 3.175 | 104,000 | 3.1462 | -0.79% |
| 1994-05-25 | 0 | 3.150 | 3.150 | 3.200 | 3.125 | 3.200 | 688,000 | 2,175,000 | 3.1613 | 3.150 | 3.150 | 3.200 | 3.125 | 3.200 | 688,000 | 3.1613 | -0.79% |
| 1994-05-24 | 0 | 3.175 | 3.125 | 3.175 | 3.125 | 3.175 | 293,600 | 920,920 | 3.1366 | 3.175 | 3.125 | 3.175 | 3.125 | 3.175 | 293,600 | 3.1366 | 0.00% |
| 1994-05-23 | 0 | 3.175 | 3.175 | 3.200 | 3.050 | 3.275 | 368,000 | 1,186,000 | 3.2228 | 3.175 | 3.175 | 3.200 | 3.050 | 3.275 | 368,000 | 3.2228 | 3.25% |
| 1994-05-20 | 0 | 3.075 | 3.025 | 3.150 | 3.025 | 3.150 | 352,000 | 1,089,200 | 3.0943 | 3.075 | 3.025 | 3.150 | 3.025 | 3.150 | 352,000 | 3.0943 | 0.82% |
| 1994-05-19 | 0 | 3.050 | 2.975 | 3.050 | 3.025 | 3.125 | 80,000 | 245,600 | 3.0700 | 3.050 | 2.975 | 3.050 | 3.025 | 3.125 | 80,000 | 3.0700 | 0.83% |
| 1994-05-18 | 0 | 3.025 | 3.025 | 3.150 | 3.025 | 3.225 | 1,840,000 | 5,652,400 | 3.0720 | 3.025 | 3.025 | 3.150 | 3.025 | 3.225 | 1,840,000 | 3.0720 | 3.42% |
| 1994-05-17 | 0 | 2.925 | 2.900 | 3.000 | 2.900 | 3.000 | 224,000 | 662,200 | 2.9563 | 2.925 | 2.900 | 3.000 | 2.900 | 3.000 | 224,000 | 2.9563 | -0.85% |
| 1994-05-16 | 0 | 2.950 | 2.950 | 3.050 | 2.925 | 3.000 | 216,000 | 641,400 | 2.9694 | 2.950 | 2.950 | 3.050 | 2.925 | 3.000 | 216,000 | 2.9694 | -2.48% |
| 1994-05-13 | 0 | 3.025 | 2.925 | 3.025 | 2.850 | 3.100 | 248,000 | 740,600 | 2.9863 | 3.025 | 2.925 | 3.025 | 2.850 | 3.100 | 248,000 | 2.9863 | 12.04% |
| 1994-05-12 | 0 | 2.700 | 2.600 | 2.775 | 2.650 | 2.800 | 282,000 | 759,700 | 2.6940 | 2.700 | 2.600 | 2.775 | 2.650 | 2.800 | 282,000 | 2.6940 | -2.70% |
| 1994-05-11 | 0 | 2.775 | 2.700 | - | 2.625 | 2.775 | 718,000 | 1,902,800 | 2.6501 | 2.775 | 2.700 | - | 2.625 | 2.775 | 718,000 | 2.6501 | 6.73% |
| 1994-05-10 | 0 | 2.600 | 2.575 | 2.600 | 2.500 | 2.600 | 1,008,000 | 2,599,400 | 2.5788 | 2.600 | 2.575 | 2.600 | 2.500 | 2.600 | 1,008,000 | 2.5788 | 1.96% |
| 1994-05-09 | 0 | 2.550 | 2.600 | - | 2.500 | 2.600 | 1,368,000 | 3,488,200 | 2.5499 | 2.550 | 2.600 | - | 2.500 | 2.600 | 1,368,000 | 2.5499 | -3.77% |
| 1994-05-06 | 0 | 2.650 | 2.650 | 2.700 | 2.550 | 2.700 | 208,000 | 548,800 | 2.6385 | 2.650 | 2.650 | 2.700 | 2.550 | 2.700 | 208,000 | 2.6385 | 6.00% |
| 1994-05-05 | 0 | 2.500 | - | 2.600 | 2.500 | 2.600 | 64,000 | 163,600 | 2.5563 | 2.500 | - | 2.600 | 2.500 | 2.600 | 64,000 | 2.5563 | -7.41% |
| 1994-05-04 | 0 | 2.700 | - | 2.700 | 2.700 | 2.775 | 120,000 | 327,800 | 2.7317 | 2.700 | - | 2.700 | 2.700 | 2.775 | 120,000 | 2.7317 | -1.82% |
| 1994-05-03 | 0 | 2.750 | 2.750 | 2.850 | 2.700 | 2.800 | 136,000 | 369,200 | 2.7147 | 2.750 | 2.750 | 2.850 | 2.700 | 2.800 | 136,000 | 2.7147 | -5.98% |
| 1994-05-02 | 0 | 2.925 | 2.800 | 2.925 | - | - | 0 | 0 | - | 2.925 | 2.800 | 2.925 | - | - | 0 | - | -0.85% |
| 1994-04-29 | 0 | 2.950 | 2.900 | 2.950 | 2.950 | 3.000 | 40,000 | 118,400 | 2.9600 | 2.950 | 2.900 | 2.950 | 2.950 | 3.000 | 40,000 | 2.9600 | 0.00% |
| 1994-04-28 | 0 | 2.950 | 2.950 | 3.100 | 2.900 | 2.950 | 24,000 | 70,000 | 2.9167 | 2.950 | 2.950 | 3.100 | 2.900 | 2.950 | 24,000 | 2.9167 | 0.85% |
| 1994-04-27 | 0 | 2.925 | 2.925 | 3.000 | 2.900 | 3.050 | 1,352,000 | 4,059,800 | 3.0028 | 2.925 | 2.925 | 3.000 | 2.900 | 3.050 | 1,352,000 | 3.0028 | -5.65% |
| 1994-04-26 | 0 | 3.100 | 3.050 | 3.125 | 3.075 | 3.125 | 208,000 | 644,000 | 3.0962 | 3.100 | 3.050 | 3.125 | 3.075 | 3.125 | 208,000 | 3.0962 | 3.33% |
| 1994-04-25 | 0 | 3.000 | 2.950 | 3.000 | - | - | 0 | 0 | - | 3.000 | 2.950 | 3.000 | - | - | 0 | - | 0.00% |
| 1994-04-22 | 0 | 3.000 | 3.000 | 3.075 | 2.850 | 3.025 | 296,000 | 884,600 | 2.9885 | 3.000 | 3.000 | 3.075 | 2.850 | 3.025 | 296,000 | 2.9885 | 3.45% |
| 1994-04-21 | 0 | 2.900 | 2.900 | 3.000 | 2.850 | 2.900 | 80,000 | 231,400 | 2.8925 | 2.900 | 2.900 | 3.000 | 2.850 | 2.900 | 80,000 | 2.8925 | -4.92% |
| 1994-04-20 | 0 | 3.050 | 3.050 | 3.100 | 3.025 | 3.150 | 288,000 | 893,000 | 3.1007 | 3.050 | 3.050 | 3.100 | 3.025 | 3.150 | 288,000 | 3.1007 | 0.00% |
| 1994-04-19 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.100 | 1,352,000 | 4,097,400 | 3.0306 | 3.050 | 3.050 | 3.100 | 3.000 | 3.100 | 1,352,000 | 3.0306 | -2.40% |
| 1994-04-18 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.200 | 390,000 | 1,226,000 | 3.1436 | 3.125 | 3.125 | 3.150 | 3.100 | 3.200 | 390,000 | 3.1436 | 1.63% |
| 1994-04-15 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.200 | 928,000 | 2,900,000 | 3.1250 | 3.075 | 3.075 | 3.100 | 3.075 | 3.200 | 928,000 | 3.1250 | -0.81% |
| 1994-04-14 | 0 | 3.100 | 3.075 | 3.125 | 3.075 | 3.300 | 3,472,000 | 11,088,600 | 3.1937 | 3.100 | 3.075 | 3.125 | 3.075 | 3.300 | 3,472,000 | 3.1937 | -5.34% |
| 1994-04-13 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.375 | 1,928,000 | 6,379,600 | 3.3089 | 3.275 | 3.250 | 3.275 | 3.250 | 3.375 | 1,928,000 | 3.3089 | 3.15% |
| 1994-04-12 | 0 | 3.175 | 3.150 | 3.175 | 3.100 | 3.250 | 936,000 | 2,981,000 | 3.1848 | 3.175 | 3.150 | 3.175 | 3.100 | 3.250 | 936,000 | 3.1848 | 5.83% |
| 1994-04-11 | 0 | 3.000 | 3.000 | 3.075 | 2.800 | 3.050 | 432,000 | 1,280,600 | 2.9644 | 3.000 | 3.000 | 3.075 | 2.800 | 3.050 | 432,000 | 2.9644 | 3.45% |
| 1994-04-08 | 0 | 2.900 | 2.825 | 3.000 | 2.900 | 3.000 | 72,000 | 213,600 | 2.9667 | 2.900 | 2.825 | 3.000 | 2.900 | 3.000 | 72,000 | 2.9667 | -4.92% |
| 1994-04-07 | 0 | 3.050 | 2.975 | 3.175 | 2.975 | 3.050 | 160,000 | 483,800 | 3.0238 | 3.050 | 2.975 | 3.175 | 2.975 | 3.050 | 160,000 | 3.0238 | -1.61% |
| 1994-04-06 | 0 | 3.100 | 3.050 | 3.150 | - | - | 0 | 0 | - | 3.100 | 3.050 | 3.150 | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 3.100 | 3.000 | 3.100 | 2.925 | 3.100 | 64,000 | 189,800 | 2.9656 | 3.100 | 3.000 | 3.100 | 2.925 | 3.100 | 64,000 | 2.9656 | -0.80% |
| 1994-03-30 | 0 | 3.125 | - | 3.200 | 3.125 | 3.175 | 88,000 | 276,600 | 3.1432 | 3.125 | - | 3.200 | 3.125 | 3.175 | 88,000 | 3.1432 | -1.57% |
| 1994-03-29 | 0 | 3.175 | 3.175 | 3.300 | 3.125 | 3.200 | 264,000 | 834,600 | 3.1614 | 3.175 | 3.175 | 3.300 | 3.125 | 3.200 | 264,000 | 3.1614 | -0.78% |
| 1994-03-28 | 0 | 3.200 | 3.150 | 3.200 | 3.150 | 3.250 | 184,000 | 592,800 | 3.2217 | 3.200 | 3.150 | 3.200 | 3.150 | 3.250 | 184,000 | 3.2217 | 0.00% |
| 1994-03-25 | 0 | 3.200 | 3.100 | 3.200 | 3.150 | 3.275 | 80,000 | 255,000 | 3.1875 | 3.200 | 3.100 | 3.200 | 3.150 | 3.275 | 80,000 | 3.1875 | 0.00% |
| 1994-03-24 | 0 | 3.200 | 3.150 | 3.250 | 3.100 | 3.200 | 272,000 | 856,600 | 3.1493 | 3.200 | 3.150 | 3.250 | 3.100 | 3.200 | 272,000 | 3.1493 | 16.36% |
| 1994-03-23 | 0 | 2.750 | 2.700 | - | 2.700 | 2.750 | 161,104 | 440,608 | 2.7349 | 2.750 | 2.700 | - | 2.700 | 2.750 | 161,104 | 2.7349 | 12.24% |
| 1994-03-22 | 0 | 2.450 | 2.450 | - | 2.275 | 2.450 | 488,000 | 1,157,400 | 2.3717 | 2.450 | 2.450 | - | 2.275 | 2.450 | 488,000 | 2.3717 | 1.03% |
| 1994-03-21 | 0 | 2.425 | 2.375 | 2.425 | 2.400 | 2.500 | 128,000 | 311,800 | 2.4359 | 2.425 | 2.375 | 2.425 | 2.400 | 2.500 | 128,000 | 2.4359 | -1.02% |
| 1994-03-18 | 0 | 2.450 | 2.350 | 2.500 | 2.400 | 2.550 | 176,000 | 432,800 | 2.4591 | 2.450 | 2.350 | 2.500 | 2.400 | 2.550 | 176,000 | 2.4591 | -7.55% |
| 1994-03-17 | 0 | 2.650 | 2.575 | 2.800 | 2.650 | 2.700 | 40,000 | 107,400 | 2.6850 | 2.650 | 2.575 | 2.800 | 2.650 | 2.700 | 40,000 | 2.6850 | -2.75% |
| 1994-03-16 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.800 | 128,000 | 355,400 | 2.7766 | 2.725 | 2.725 | 2.800 | 2.725 | 2.800 | 128,000 | 2.7766 | -2.68% |
| 1994-03-15 | 0 | 2.800 | 2.775 | 2.825 | 2.775 | 2.800 | 812,000 | 2,272,800 | 2.7990 | 2.800 | 2.775 | 2.825 | 2.775 | 2.800 | 812,000 | 2.7990 | 1.82% |
| 1994-03-14 | 0 | 2.750 | 2.750 | - | 2.700 | 2.750 | 388,000 | 1,053,000 | 2.7139 | 2.750 | 2.750 | - | 2.700 | 2.750 | 388,000 | 2.7139 | -0.90% |
| 1994-03-11 | 0 | 2.775 | 2.750 | 2.800 | 2.750 | 2.850 | 48,800 | 136,480 | 2.7967 | 2.775 | 2.750 | 2.800 | 2.750 | 2.850 | 48,800 | 2.7967 | -5.93% |
| 1994-03-10 | 0 | 2.950 | 2.925 | 3.000 | 2.925 | 3.000 | 292,000 | 857,600 | 2.9370 | 2.950 | 2.925 | 3.000 | 2.925 | 3.000 | 292,000 | 2.9370 | -0.84% |
| 1994-03-09 | 0 | 2.975 | 2.950 | 3.025 | 2.800 | 3.000 | 624,000 | 1,828,200 | 2.9298 | 2.975 | 2.950 | 3.025 | 2.800 | 3.000 | 624,000 | 2.9298 | 7.21% |
| 1994-03-08 | 0 | 2.775 | 2.750 | 2.875 | 2.775 | 2.850 | 766,000 | 2,147,500 | 2.8035 | 2.775 | 2.750 | 2.875 | 2.775 | 2.850 | 766,000 | 2.8035 | -0.89% |
| 1994-03-07 | 0 | 2.800 | 2.700 | 2.825 | 2.800 | 3.000 | 365,200 | 1,041,600 | 2.8521 | 2.800 | 2.700 | 2.825 | 2.800 | 3.000 | 365,200 | 2.8521 | 0.00% |
| 1994-03-04 | 0 | 2.800 | - | 2.900 | 2.800 | 2.900 | 32,000 | 92,000 | 2.8750 | 2.800 | - | 2.900 | 2.800 | 2.900 | 32,000 | 2.8750 | -6.67% |
| 1994-03-03 | 0 | 3.000 | - | 3.000 | 3.000 | 3.000 | 8,000 | 24,000 | 3.0000 | 3.000 | - | 3.000 | 3.000 | 3.000 | 8,000 | 3.0000 | -1.64% |
| 1994-03-02 | 0 | 3.050 | - | 3.075 | - | - | 0 | 0 | - | 3.050 | - | 3.075 | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 3.050 | - | 3.050 | - | - | 0 | - | -1.61% |
| 1994-02-28 | 0 | 3.100 | - | 3.100 | - | - | 0 | 0 | - | 3.100 | - | 3.100 | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 3.100 | - | 3.100 | 3.100 | 3.100 | 816,000 | 2,529,600 | 3.1000 | 3.100 | - | 3.100 | 3.100 | 3.100 | 816,000 | 3.1000 | 3.33% |
| 1994-02-24 | 0 | 3.000 | 2.950 | 3.250 | 3.000 | 3.150 | 56,000 | 171,200 | 3.0571 | 3.000 | 2.950 | 3.250 | 3.000 | 3.150 | 56,000 | 3.0571 | -9.09% |
| 1994-02-23 | 0 | 3.300 | - | 3.350 | - | - | 0 | 0 | - | 3.300 | - | 3.350 | - | - | 0 | - | 0.00% |
| 1994-02-22 | 0 | 3.300 | 3.150 | 3.300 | - | - | 0 | 0 | - | 3.300 | 3.150 | 3.300 | - | - | 0 | - | -0.75% |
| 1994-02-21 | 0 | 3.325 | - | 3.375 | - | - | 0 | 0 | - | 3.325 | - | 3.375 | - | - | 0 | - | 0.00% |
| 1994-02-18 | 0 | 3.325 | 3.225 | 3.425 | 3.250 | 3.400 | 256,000 | 847,000 | 3.3086 | 3.325 | 3.225 | 3.425 | 3.250 | 3.400 | 256,000 | 3.3086 | -2.21% |
| 1994-02-17 | 0 | 3.400 | 3.325 | 3.400 | 3.325 | 3.400 | 48,000 | 161,400 | 3.3625 | 3.400 | 3.325 | 3.400 | 3.325 | 3.400 | 48,000 | 3.3625 | 2.26% |
| 1994-02-16 | 0 | 3.325 | 3.325 | 3.450 | 3.325 | 3.400 | 200,000 | 671,600 | 3.3580 | 3.325 | 3.325 | 3.450 | 3.325 | 3.400 | 200,000 | 3.3580 | -2.21% |
| 1994-02-15 | 0 | 3.400 | 3.250 | 3.400 | 3.400 | 3.400 | 8,000 | 27,200 | 3.4000 | 3.400 | 3.250 | 3.400 | 3.400 | 3.400 | 8,000 | 3.4000 | -1.45% |
| 1994-02-14 | 0 | 3.450 | - | 3.550 | 3.450 | 3.450 | 8,000 | 27,600 | 3.4500 | 3.450 | - | 3.550 | 3.450 | 3.450 | 8,000 | 3.4500 | -5.48% |
| 1994-02-09 | 0 | 3.650 | 3.550 | 3.625 | 3.400 | 3.650 | 74,000 | 263,600 | 3.5622 | 3.650 | 3.550 | 3.625 | 3.400 | 3.650 | 74,000 | 3.5622 | 5.80% |
| 1994-02-08 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 3.450 | - | 3.450 | - | - | 0 | - | -1.43% |
| 1994-02-07 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 3.500 | 3.450 | 3.550 | 3.400 | 3.550 | 168,000 | 582,400 | 3.4667 | 3.500 | 3.450 | 3.550 | 3.400 | 3.550 | 168,000 | 3.4667 | 2.94% |
| 1994-02-03 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.450 | 520,000 | 1,768,000 | 3.4000 | 3.400 | 3.375 | 3.425 | 3.375 | 3.450 | 520,000 | 3.4000 | 2.26% |
| 1994-02-02 | 0 | 3.325 | 3.325 | 3.450 | 3.250 | 3.350 | 1,176,000 | 3,898,200 | 3.3148 | 3.325 | 3.325 | 3.450 | 3.250 | 3.350 | 1,176,000 | 3.3148 | -0.75% |
| 1994-02-01 | 0 | 3.350 | 3.250 | 3.425 | 3.300 | 3.450 | 336,000 | 1,133,400 | 3.3732 | 3.350 | 3.250 | 3.425 | 3.300 | 3.450 | 336,000 | 3.3732 | -2.90% |
| 1994-01-31 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.550 | 432,000 | 1,513,600 | 3.5037 | 3.450 | 3.425 | 3.450 | 3.450 | 3.550 | 432,000 | 3.5037 | -1.43% |
| 1994-01-28 | 0 | 3.500 | 3.400 | 3.500 | 3.400 | 3.750 | 576,000 | 2,010,000 | 3.4896 | 3.500 | 3.400 | 3.500 | 3.400 | 3.750 | 576,000 | 3.4896 | -6.67% |
| 1994-01-27 | 0 | 3.750 | - | 3.775 | 3.700 | 3.800 | 591,000 | 2,238,050 | 3.7869 | 3.750 | - | 3.775 | 3.700 | 3.800 | 591,000 | 3.7869 | 1.35% |
| 1994-01-26 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.750 | 1,168,000 | 4,338,800 | 3.7147 | 3.700 | 3.700 | 3.725 | 3.700 | 3.750 | 1,168,000 | 3.7147 | -1.99% |
| 1994-01-25 | 0 | 3.775 | 3.775 | 3.800 | 3.775 | 3.875 | 1,852,000 | 7,015,800 | 3.7882 | 3.775 | 3.775 | 3.800 | 3.775 | 3.875 | 1,852,000 | 3.7882 | -0.66% |
| 1994-01-24 | 0 | 3.800 | 3.775 | 3.800 | 3.750 | 3.800 | 632,000 | 2,395,000 | 3.7896 | 3.800 | 3.775 | 3.800 | 3.750 | 3.800 | 632,000 | 3.7896 | 2.70% |
| 1994-01-21 | 0 | 3.700 | 3.650 | 3.750 | 3.600 | 3.775 | 204,608 | 750,806 | 3.6695 | 3.700 | 3.650 | 3.750 | 3.600 | 3.775 | 204,608 | 3.6695 | 2.78% |
| 1994-01-20 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.800 | 248,000 | 931,000 | 3.7540 | 3.600 | 3.500 | 3.600 | 3.600 | 3.800 | 248,000 | 3.7540 | -4.64% |
| 1994-01-19 | 0 | 3.775 | 3.750 | 3.800 | 3.750 | 3.850 | 220,000 | 831,800 | 3.7809 | 3.775 | 3.750 | 3.800 | 3.750 | 3.850 | 220,000 | 3.7809 | 0.67% |
| 1994-01-18 | 0 | 3.750 | 3.700 | 3.800 | 3.725 | 3.800 | 521,000 | 1,960,550 | 3.7631 | 3.750 | 3.700 | 3.800 | 3.725 | 3.800 | 521,000 | 3.7631 | -1.32% |
| 1994-01-17 | 0 | 3.800 | - | 3.850 | 3.800 | 3.900 | 386,000 | 1,483,600 | 3.8435 | 3.800 | - | 3.850 | 3.800 | 3.900 | 386,000 | 3.8435 | 0.66% |
| 1994-01-14 | 0 | 3.775 | 3.700 | 3.775 | 3.600 | 3.800 | 1,344,000 | 4,983,800 | 3.7082 | 3.775 | 3.700 | 3.775 | 3.600 | 3.800 | 1,344,000 | 3.7082 | 11.85% |
| 1994-01-13 | 0 | 3.375 | 3.375 | 3.400 | 3.350 | 3.625 | 1,008,000 | 3,471,000 | 3.4435 | 3.375 | 3.375 | 3.400 | 3.350 | 3.625 | 1,008,000 | 3.4435 | -6.25% |
| 1994-01-12 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.900 | 680,000 | 2,545,200 | 3.7429 | 3.600 | 3.600 | 3.650 | 3.600 | 3.900 | 680,000 | 3.7429 | -6.49% |
| 1994-01-11 | 0 | 3.850 | 3.800 | 3.850 | 3.800 | 4.000 | 744,000 | 2,903,600 | 3.9027 | 3.850 | 3.800 | 3.850 | 3.800 | 4.000 | 744,000 | 3.9027 | -0.65% |
| 1994-01-10 | 0 | 3.875 | - | 3.875 | 3.875 | 4.100 | 256,000 | 1,018,600 | 3.9789 | 3.875 | - | 3.875 | 3.875 | 4.100 | 256,000 | 3.9789 | -0.64% |
| 1994-01-07 | 0 | 3.900 | 3.900 | 3.925 | 3.825 | 4.000 | 120,000 | 470,200 | 3.9183 | 3.900 | 3.900 | 3.925 | 3.825 | 4.000 | 120,000 | 3.9183 | -3.11% |
| 1994-01-06 | 0 | 4.025 | 3.950 | 4.025 | 4.000 | 4.200 | 936,000 | 3,806,000 | 4.0662 | 4.025 | 3.950 | 4.025 | 4.000 | 4.200 | 936,000 | 4.0662 | -7.47% |
| 1994-01-05 | 0 | 4.350 | 4.350 | 4.375 | 4.100 | 4.400 | 1,280,000 | 5,479,800 | 4.2811 | 4.350 | 4.350 | 4.375 | 4.100 | 4.400 | 1,280,000 | 4.2811 | 0.00% |
| 1994-01-04 | 0 | 4.350 | 4.250 | 4.350 | 4.350 | 4.575 | 672,000 | 2,994,400 | 4.4560 | 4.350 | 4.250 | 4.350 | 4.350 | 4.575 | 672,000 | 4.4560 | -3.87% |
| 1994-01-03 | 0 | 4.525 | 4.500 | 4.525 | 4.325 | 4.600 | 1,096,000 | 4,945,200 | 4.5120 | 4.525 | 4.500 | 4.525 | 4.325 | 4.600 | 1,096,000 | 4.5120 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy