PEREGRINE INVESTMENTS HOLDINGS LIMITED: Wrnt due 1995-03-31

Exchange Code Listed Last trade Delisted
HK Main 00370  1992-01-21  1995-03-28  1995-03-31
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
1995-03-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-03-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-03-28 0 0.010 - 0.010 0.010 0.015 97,728,457 1,007,773 0.0103 0.010 - 0.010 0.010 0.015 97,728,457 0.0103 -9.09%
1995-03-27 0 0.011 0.010 0.012 0.010 0.042 44,964,805 897,309 0.0200 0.011 0.010 0.012 0.010 0.042 44,964,805 0.0200 -59.26%
1995-03-24 0 0.027 0.026 0.027 0.027 0.043 25,679,264 857,552 0.0334 0.027 0.026 0.027 0.027 0.043 25,679,264 0.0334 -32.50%
1995-03-23 0 0.040 0.039 0.040 0.039 0.059 30,680,873 1,541,369 0.0502 0.040 0.039 0.040 0.039 0.059 30,680,873 0.0502 -23.08%
1995-03-22 0 0.052 0.049 0.055 0.034 0.065 50,946,466 2,481,354 0.0487 0.052 0.049 0.055 0.034 0.065 50,946,466 0.0487 44.44%
1995-03-21 0 0.036 0.033 0.037 0.027 0.052 34,985,371 1,380,946 0.0395 0.036 0.033 0.037 0.027 0.052 34,985,371 0.0395 -2.70%
1995-03-20 0 0.037 0.035 0.037 0.035 0.064 22,377,502 890,823 0.0398 0.037 0.035 0.037 0.035 0.064 22,377,502 0.0398 -46.38%
1995-03-17 0 0.069 0.069 0.071 0.059 0.087 48,756,475 3,424,936 0.0702 0.069 0.069 0.071 0.059 0.087 48,756,475 0.0702 -2.82%
1995-03-16 0 0.071 0.072 0.073 0.058 0.099 71,566,418 5,695,530 0.0796 0.071 0.072 0.073 0.058 0.099 71,566,418 0.0796 18.33%
1995-03-15 0 0.060 0.061 0.062 0.056 0.074 40,407,581 2,460,647 0.0609 0.060 0.061 0.062 0.056 0.074 40,407,581 0.0609 -3.23%
1995-03-14 0 0.062 0.062 0.065 0.060 0.083 39,190,062 2,917,458 0.0744 0.062 0.062 0.065 0.060 0.083 39,190,062 0.0744 -25.30%
1995-03-13 0 0.083 0.082 0.083 0.070 0.118 44,831,943 3,898,282 0.0870 0.083 0.082 0.083 0.070 0.118 44,831,943 0.0870 -20.95%
1995-03-10 0 0.105 0.105 0.106 0.102 0.163 42,070,582 5,170,233 0.1229 0.105 0.105 0.106 0.102 0.163 42,070,582 0.1229 -37.87%
1995-03-09 0 0.169 0.168 0.169 0.155 0.190 27,245,607 4,512,182 0.1656 0.169 0.168 0.169 0.155 0.190 27,245,607 0.1656 -6.63%
1995-03-08 0 0.181 0.183 0.184 0.181 0.200 27,227,933 5,072,772 0.1863 0.181 0.183 0.184 0.181 0.200 27,227,933 0.1863 -14.62%
1995-03-07 0 0.212 0.211 0.212 0.212 0.249 13,841,466 3,154,371 0.2279 0.212 0.211 0.212 0.212 0.249 13,841,466 0.2279 -10.17%
1995-03-06 0 0.236 0.232 0.236 0.229 0.250 10,037,879 2,386,906 0.2378 0.236 0.232 0.236 0.229 0.250 10,037,879 0.2378 -3.67%
1995-03-03 0 0.245 0.245 0.247 0.235 0.250 10,485,291 2,557,683 0.2439 0.245 0.245 0.247 0.235 0.250 10,485,291 0.2439 -5.77%
1995-03-02 0 0.260 0.255 0.260 0.230 0.285 45,562,600 12,012,168 0.2636 0.260 0.255 0.260 0.230 0.285 45,562,600 0.2636 12.07%
1995-03-01 0 0.232 0.230 0.235 0.226 0.265 21,797,200 5,183,096 0.2378 0.232 0.230 0.235 0.226 0.265 21,797,200 0.2378 -12.45%
1995-02-28 0 0.265 0.260 0.265 0.255 0.275 23,404,800 6,224,560 0.2660 0.265 0.260 0.265 0.255 0.275 23,404,800 0.2660 6.85%
1995-02-27 0 0.248 0.247 0.249 0.220 0.300 45,352,770 11,604,103 0.2559 0.248 0.247 0.249 0.220 0.300 45,352,770 0.2559 -22.50%
1995-02-24 0 0.320 0.315 0.320 0.315 0.345 34,053,255 11,149,826 0.3274 0.320 0.315 0.320 0.315 0.345 34,053,255 0.3274 3.23%
1995-02-23 0 0.310 0.305 0.310 0.300 0.330 16,269,279 5,049,380 0.3104 0.310 0.305 0.310 0.300 0.330 16,269,279 0.3104 1.64%
1995-02-22 0 0.305 0.305 0.310 0.295 0.360 20,473,143 6,638,626 0.3243 0.305 0.305 0.310 0.295 0.360 20,473,143 0.3243 -14.08%
1995-02-21 0 0.355 0.345 0.355 0.335 0.355 18,900,108 6,530,169 0.3455 0.355 0.345 0.355 0.335 0.355 18,900,108 0.3455 10.94%
1995-02-20 0 0.320 0.320 0.325 0.310 0.330 15,273,976 4,886,232 0.3199 0.320 0.320 0.325 0.310 0.330 15,273,976 0.3199 -4.48%
1995-02-17 0 0.335 0.335 0.340 0.330 0.355 17,761,154 5,987,032 0.3371 0.335 0.335 0.340 0.330 0.355 17,761,154 0.3371 0.00%
1995-02-16 0 0.335 0.335 0.340 0.325 0.400 49,900,687 18,719,700 0.3751 0.335 0.335 0.340 0.325 0.400 49,900,687 0.3751 -8.22%
1995-02-15 0 0.365 0.360 0.365 0.335 0.365 27,902,200 9,740,240 0.3491 0.365 0.360 0.365 0.335 0.365 27,902,200 0.3491 7.35%
1995-02-14 0 0.340 0.340 0.345 0.320 0.360 55,583,540 19,029,315 0.3424 0.340 0.340 0.345 0.320 0.360 55,583,540 0.3424 6.25%
1995-02-13 0 0.320 0.315 0.320 0.295 0.335 23,243,123 7,443,508 0.3202 0.320 0.315 0.320 0.295 0.335 23,243,123 0.3202 3.23%
1995-02-10 0 0.310 0.305 0.315 0.300 0.360 40,485,832 13,243,575 0.3271 0.310 0.305 0.315 0.300 0.360 40,485,832 0.3271 -8.82%
1995-02-09 0 0.340 0.335 0.340 0.270 0.340 33,314,727 10,525,843 0.3160 0.340 0.335 0.340 0.270 0.340 33,314,727 0.3160 17.24%
1995-02-08 0 0.290 0.285 0.290 0.270 0.320 23,959,015 7,064,732 0.2949 0.290 0.285 0.290 0.270 0.320 23,959,015 0.2949 -1.69%
1995-02-07 0 0.295 0.295 0.300 0.285 0.375 61,837,197 20,452,677 0.3308 0.295 0.295 0.300 0.285 0.375 61,837,197 0.3308 9.26%
1995-02-06 0 0.270 0.270 0.275 0.193 0.275 36,785,490 9,229,546 0.2509 0.270 0.270 0.275 0.193 0.275 36,785,490 0.2509 46.74%
1995-02-03 0 0.184 0.183 0.184 0.166 0.186 19,295,032 3,437,538 0.1782 0.184 0.183 0.184 0.166 0.186 19,295,032 0.1782 12.88%
1995-01-30 0 0.163 0.163 0.165 0.132 0.163 7,158,077 1,070,096 0.1495 0.163 0.163 0.165 0.132 0.163 7,158,077 0.1495 13.19%
1995-01-27 0 0.144 0.140 0.144 0.108 0.150 12,970,211 1,648,111 0.1271 0.144 0.140 0.144 0.108 0.150 12,970,211 0.1271 9.92%
1995-01-26 0 0.131 0.131 0.136 0.131 0.173 10,959,400 1,637,890 0.1495 0.131 0.131 0.136 0.131 0.173 10,959,400 0.1495 -17.61%
1995-01-25 0 0.159 0.157 0.160 0.154 0.164 7,455,788 1,183,505 0.1587 0.159 0.157 0.160 0.154 0.164 7,455,788 0.1587 13.57%
1995-01-24 0 0.140 0.140 0.144 0.138 0.157 10,257,954 1,512,679 0.1475 0.140 0.140 0.144 0.138 0.157 10,257,954 0.1475 -6.67%
1995-01-23 0 0.150 0.148 0.156 0.146 0.179 8,403,600 1,381,452 0.1644 0.150 0.148 0.156 0.146 0.179 8,403,600 0.1644 -18.48%
1995-01-20 0 0.184 0.182 0.183 0.166 0.201 22,204,081 4,066,782 0.1832 0.184 0.182 0.183 0.166 0.201 22,204,081 0.1832 -16.36%
1995-01-19 0 0.220 0.218 0.220 0.220 0.265 22,316,800 5,432,824 0.2434 0.220 0.218 0.220 0.220 0.265 22,316,800 0.2434 -20.00%
1995-01-18 0 0.275 0.270 0.275 0.270 0.295 7,456,000 2,111,960 0.2833 0.275 0.270 0.275 0.270 0.295 7,456,000 0.2833 -8.33%
1995-01-17 0 0.300 0.300 0.305 0.280 0.320 14,114,199 4,187,326 0.2967 0.300 0.300 0.305 0.280 0.320 14,114,199 0.2967 -1.64%
1995-01-16 0 0.305 0.300 0.305 0.290 0.335 13,715,634 4,355,869 0.3176 0.305 0.300 0.305 0.290 0.335 13,715,634 0.3176 0.00%
1995-01-13 0 0.305 0.305 0.310 0.265 0.315 22,170,395 6,399,887 0.2887 0.305 0.305 0.310 0.265 0.315 22,170,395 0.2887 -6.15%
1995-01-12 0 0.325 0.320 0.325 0.300 0.375 21,781,298 7,615,491 0.3496 0.325 0.320 0.325 0.300 0.375 21,781,298 0.3496 -2.99%
1995-01-11 0 0.335 0.330 0.335 0.330 0.440 51,022,000 20,995,940 0.4115 0.335 0.330 0.335 0.330 0.440 51,022,000 0.4115 -12.99%
1995-01-10 0 0.385 0.385 0.390 0.250 0.390 40,327,579 13,206,291 0.3275 0.385 0.385 0.390 0.250 0.390 40,327,579 0.3275 35.09%
1995-01-09 0 0.285 0.280 0.285 0.270 0.340 11,279,000 3,458,670 0.3066 0.285 0.280 0.285 0.270 0.340 11,279,000 0.3066 -18.57%
1995-01-06 0 0.350 0.350 0.355 0.350 0.410 7,705,800 2,891,140 0.3752 0.350 0.350 0.355 0.350 0.410 7,705,800 0.3752 -14.63%
1995-01-05 0 0.410 0.405 0.410 0.395 0.430 9,216,000 3,778,560 0.4100 0.410 0.405 0.410 0.395 0.430 9,216,000 0.4100 -2.38%
1995-01-04 0 0.420 0.420 0.425 0.395 0.425 11,965,019 4,933,036 0.4123 0.420 0.420 0.425 0.395 0.425 11,965,019 0.4123 7.69%
1995-01-03 0 0.390 0.385 0.390 0.390 0.465 21,166,733 8,923,766 0.4216 0.390 0.385 0.390 0.390 0.465 21,166,733 0.4216 -19.59%
1994-12-30 0 0.485 0.480 0.485 0.485 0.550 33,926,950 17,744,588 0.5230 0.485 0.480 0.485 0.485 0.550 33,926,950 0.5230 0.00%
1994-12-29 0 0.485 0.480 0.485 0.415 0.495 21,525,042 10,049,346 0.4669 0.485 0.480 0.485 0.415 0.495 21,525,042 0.4669 8.99%
1994-12-28 0 0.445 0.440 0.445 0.425 0.530 7,270,092 3,439,237 0.4731 0.445 0.440 0.445 0.425 0.530 7,270,092 0.4731 -14.42%
1994-12-23 0 0.520 0.520 0.530 0.495 0.550 7,228,000 3,795,520 0.5251 0.520 0.520 0.530 0.495 0.550 7,228,000 0.5251 -7.14%
1994-12-22 0 0.560 0.550 0.570 0.540 0.650 12,900,000 7,739,600 0.6000 0.560 0.550 0.570 0.540 0.650 12,900,000 0.6000 -8.20%
1994-12-21 0 0.610 0.610 0.620 0.580 0.670 24,986,745 15,747,102 0.6302 0.610 0.610 0.620 0.580 0.670 24,986,745 0.6302 0.00%
1994-12-20 0 0.610 0.600 0.610 0.495 0.620 26,800,000 15,051,240 0.5616 0.610 0.600 0.610 0.495 0.620 26,800,000 0.5616 7.02%
1994-12-19 0 0.570 0.560 0.570 0.560 0.820 32,272,800 22,755,344 0.7051 0.570 0.560 0.570 0.560 0.820 32,272,800 0.7051 -21.92%
1994-12-16 0 0.730 0.730 0.740 0.640 0.830 37,878,221 28,598,149 0.7550 0.730 0.730 0.740 0.640 0.830 37,878,221 0.7550 10.61%
1994-12-15 0 0.660 0.680 0.690 0.480 0.680 40,161,000 24,333,820 0.6059 0.660 0.680 0.690 0.480 0.680 40,161,000 0.6059 55.29%
1994-12-14 0 0.425 0.430 0.435 0.244 0.440 19,122,000 6,523,388 0.3411 0.425 0.430 0.435 0.244 0.440 19,122,000 0.3411 83.19%
1994-12-13 0 0.232 0.231 0.232 0.202 0.242 5,738,000 1,250,032 0.2179 0.232 0.231 0.232 0.202 0.242 5,738,000 0.2179 0.87%
1994-12-12 0 0.230 0.228 0.230 0.220 0.325 6,666,800 1,699,440 0.2549 0.230 0.228 0.230 0.220 0.325 6,666,800 0.2549 -25.81%
1994-12-09 0 0.310 0.300 0.325 0.300 0.330 7,081,000 2,197,100 0.3103 0.310 0.300 0.325 0.300 0.330 7,081,000 0.3103 -18.42%
1994-12-08 0 0.380 0.385 0.390 0.370 0.450 5,730,400 2,288,288 0.3993 0.380 0.385 0.390 0.370 0.450 5,730,400 0.3993 -18.28%
1994-12-07 0 0.465 0.465 0.490 0.465 0.550 4,425,750 2,229,275 0.5037 0.465 0.465 0.490 0.465 0.550 4,425,750 0.5037 -10.58%
1994-12-06 0 0.520 0.510 0.530 0.450 0.530 7,203,704 3,418,086 0.4745 0.520 0.510 0.530 0.450 0.530 7,203,704 0.4745 -8.77%
1994-12-05 0 0.570 0.540 0.570 0.570 0.650 4,255,700 2,568,330 0.6035 0.570 0.540 0.570 0.570 0.650 4,255,700 0.6035 -8.06%
1994-12-02 0 0.620 0.610 0.630 0.570 0.700 4,240,000 2,547,760 0.6009 0.620 0.610 0.630 0.570 0.700 4,240,000 0.6009 -15.07%
1994-12-01 0 0.730 - 0.750 0.730 0.790 2,515,200 1,912,144 0.7602 0.730 - 0.750 0.730 0.790 2,515,200 0.7602 -2.67%
1994-11-30 0 0.750 0.740 0.750 0.730 0.800 3,272,000 2,468,320 0.7544 0.750 0.740 0.750 0.730 0.800 3,272,000 0.7544 -9.64%
1994-11-29 0 0.830 0.830 0.850 0.820 0.900 2,198,000 1,894,360 0.8619 0.830 0.830 0.850 0.820 0.900 2,198,000 0.8619 -11.70%
1994-11-28 0 0.940 0.920 0.950 0.940 1.000 537,800 519,850 0.9666 0.940 0.920 0.950 0.940 1.000 537,800 0.9666 -4.08%
1994-11-25 0 0.980 0.970 0.980 0.950 0.980 1,080,600 1,041,836 0.9641 0.980 0.970 0.980 0.950 0.980 1,080,600 0.9641 0.00%
1994-11-24 0 0.980 0.980 0.990 0.980 1.040 2,140,289 2,182,610 1.0198 0.980 0.980 0.990 0.980 1.040 2,140,289 1.0198 -1.01%
1994-11-23 0 0.990 0.980 1.010 0.970 1.050 3,196,000 3,179,920 0.9950 0.990 0.980 1.010 0.970 1.050 3,196,000 0.9950 -9.17%
1994-11-22 0 1.090 1.070 1.100 1.060 1.150 2,176,000 2,394,000 1.1002 1.090 1.070 1.100 1.060 1.150 2,176,000 1.1002 -8.40%
1994-11-21 0 1.190 1.180 1.190 1.120 1.190 1,194,400 1,389,408 1.1633 1.190 1.180 1.190 1.120 1.190 1,194,400 1.1633 3.48%
1994-11-18 0 1.150 1.150 1.160 1.140 1.160 616,000 707,520 1.1486 1.150 1.150 1.160 1.140 1.160 616,000 1.1486 -1.71%
1994-11-17 0 1.170 1.170 1.190 1.170 1.230 496,000 589,840 1.1892 1.170 1.170 1.190 1.170 1.230 496,000 1.1892 -1.68%
1994-11-16 0 1.190 1.190 1.220 1.160 1.200 781,524 920,261 1.1775 1.190 1.190 1.220 1.160 1.200 781,524 1.1775 0.00%
1994-11-15 0 1.190 1.190 1.200 1.160 1.220 1,451,750 1,732,728 1.1935 1.190 1.190 1.200 1.160 1.220 1,451,750 1.1935 2.59%
1994-11-14 0 1.160 1.150 1.170 1.100 1.160 2,486,000 2,811,540 1.1309 1.160 1.150 1.170 1.100 1.160 2,486,000 1.1309 1.75%
1994-11-11 0 1.140 1.130 1.140 1.130 1.150 1,648,000 1,877,200 1.1391 1.140 1.130 1.140 1.130 1.150 1,648,000 1.1391 -5.79%
1994-11-10 0 1.210 1.190 1.220 1.200 1.220 342,720 415,712 1.2130 1.210 1.190 1.220 1.200 1.220 342,720 1.2130 0.00%
1994-11-09 0 1.210 1.210 1.230 1.200 1.220 207,600 249,960 1.2040 1.210 1.210 1.230 1.200 1.220 207,600 1.2040 -0.82%
1994-11-08 0 1.220 1.210 1.220 1.180 1.220 376,000 457,760 1.2174 1.220 1.210 1.220 1.180 1.220 376,000 1.2174 1.67%
1994-11-07 0 1.200 1.200 1.210 1.190 1.210 456,000 548,880 1.2037 1.200 1.200 1.210 1.190 1.210 456,000 1.2037 -2.44%
1994-11-04 0 1.230 1.220 1.230 1.220 1.260 1,008,000 1,252,600 1.2427 1.230 1.220 1.230 1.220 1.260 1,008,000 1.2427 -0.81%
1994-11-03 0 1.240 1.230 1.240 1.230 1.300 810,374 1,028,371 1.2690 1.240 1.230 1.240 1.230 1.300 810,374 1.2690 -0.80%
1994-11-02 0 1.250 1.250 1.260 1.250 1.280 992,000 1,247,600 1.2577 1.250 1.250 1.260 1.250 1.280 992,000 1.2577 -3.10%
1994-11-01 0 1.290 1.290 1.300 1.280 1.330 704,000 922,320 1.3101 1.290 1.290 1.300 1.280 1.330 704,000 1.3101 -5.15%
1994-10-31 0 1.360 1.350 1.360 1.310 1.370 2,640,000 3,534,960 1.3390 1.360 1.350 1.360 1.310 1.370 2,640,000 1.3390 7.09%
1994-10-28 0 1.270 1.250 1.260 1.240 1.270 1,963,988 2,457,186 1.2511 1.270 1.250 1.260 1.240 1.270 1,963,988 1.2511 4.10%
1994-10-27 0 1.220 1.210 1.230 1.160 1.230 920,000 1,118,640 1.2159 1.220 1.210 1.230 1.160 1.230 920,000 1.2159 1.67%
1994-10-26 0 1.200 1.190 1.210 1.170 1.200 1,168,000 1,390,560 1.1905 1.200 1.190 1.210 1.170 1.200 1,168,000 1.1905 3.45%
1994-10-25 0 1.160 1.160 1.180 1.100 1.200 2,064,000 2,437,440 1.1809 1.160 1.160 1.180 1.100 1.200 2,064,000 1.1809 2.65%
1994-10-24 0 1.130 1.130 1.150 1.080 1.130 1,920,000 2,111,200 1.0996 1.130 1.130 1.150 1.080 1.130 1,920,000 1.0996 -0.88%
1994-10-21 0 1.140 1.140 1.150 1.120 1.160 940,000 1,066,140 1.1342 1.140 1.140 1.150 1.120 1.160 940,000 1.1342 -1.72%
1994-10-20 0 1.160 1.160 1.170 1.120 1.170 1,586,400 1,813,136 1.1429 1.160 1.160 1.170 1.120 1.170 1,586,400 1.1429 1.75%
1994-10-19 0 1.140 1.140 1.150 1.130 1.180 3,252,000 3,740,440 1.1502 1.140 1.140 1.150 1.130 1.180 3,252,000 1.1502 -3.39%
1994-10-18 0 1.180 1.180 1.200 1.170 1.280 5,819,600 6,971,888 1.1980 1.180 1.180 1.200 1.170 1.280 5,819,600 1.1980 -9.92%
1994-10-17 0 1.310 1.310 1.320 1.310 1.380 452,200 602,804 1.3330 1.310 1.310 1.320 1.310 1.380 452,200 1.3330 -3.68%
1994-10-14 0 1.360 1.350 1.370 1.340 1.360 1,600,000 2,158,280 1.3489 1.360 1.350 1.370 1.340 1.360 1,600,000 1.3489 3.03%
1994-10-12 0 1.320 1.310 1.330 1.320 1.360 3,595,770 4,807,955 1.3371 1.320 1.310 1.330 1.320 1.360 3,595,770 1.3371 0.00%
1994-10-11 0 1.320 1.310 1.320 1.310 1.320 890,005 1,172,726 1.3177 1.320 1.310 1.320 1.310 1.320 890,005 1.3177 0.00%
1994-10-10 0 1.320 1.320 1.330 1.320 1.390 521,200 696,184 1.3357 1.320 1.320 1.330 1.320 1.390 521,200 1.3357 -5.04%
1994-10-07 0 1.390 1.350 1.400 1.330 1.400 690,000 946,290 1.3714 1.390 1.350 1.400 1.330 1.400 690,000 1.3714 1.46%
1994-10-06 0 1.370 1.350 1.370 1.360 1.410 1,362,400 1,881,200 1.3808 1.370 1.350 1.370 1.360 1.410 1,362,400 1.3808 -4.20%
1994-10-05 0 1.430 1.430 1.470 1.430 1.470 1,328,750 1,923,535 1.4476 1.430 1.430 1.470 1.430 1.470 1,328,750 1.4476 -4.03%
1994-10-04 0 1.490 1.490 1.500 1.480 1.560 3,145,750 4,706,783 1.4962 1.490 1.490 1.500 1.480 1.560 3,145,750 1.4962 -3.25%
1994-10-03 0 1.540 1.540 1.550 1.530 1.570 421,099 651,714 1.5477 1.540 1.540 1.550 1.530 1.570 421,099 1.5477 -0.65%
1994-09-30 0 1.550 1.545 1.550 1.550 1.575 2,390,562 3,718,526 1.5555 1.550 1.545 1.550 1.550 1.575 2,390,562 1.5555 -1.59%
1994-09-29 0 1.575 1.565 1.580 1.575 1.595 2,773,600 4,395,600 1.5848 1.575 1.565 1.580 1.575 1.595 2,773,600 1.5848 0.32%
1994-09-28 0 1.570 1.565 1.570 1.565 1.590 1,800,000 2,838,360 1.5769 1.570 1.565 1.570 1.565 1.590 1,800,000 1.5769 -1.26%
1994-09-27 0 1.590 1.570 1.590 1.560 1.600 2,121,000 3,333,880 1.5718 1.590 1.570 1.590 1.560 1.600 2,121,000 1.5718 -1.55%
1994-09-26 0 1.615 1.605 1.615 1.615 1.675 4,049,600 6,605,268 1.6311 1.615 1.605 1.615 1.615 1.675 4,049,600 1.6311 -3.00%
1994-09-23 0 1.665 1.665 1.670 1.630 1.675 4,596,000 7,616,720 1.6572 1.665 1.665 1.670 1.630 1.675 4,596,000 1.6572 2.15%
1994-09-22 0 1.630 1.615 1.640 1.570 1.630 2,344,000 3,734,440 1.5932 1.630 1.615 1.640 1.570 1.630 2,344,000 1.5932 -1.21%
1994-09-20 0 1.650 1.650 1.655 1.630 1.660 5,097,005 8,371,702 1.6425 1.650 1.650 1.655 1.630 1.660 5,097,005 1.6425 2.48%
1994-09-19 0 1.610 1.605 1.615 1.590 1.635 4,816,877 7,748,687 1.6087 1.610 1.605 1.615 1.590 1.635 4,816,877 1.6087 1.26%
1994-09-16 0 1.590 1.575 1.590 1.570 1.620 5,335,183 8,513,769 1.5958 1.590 1.575 1.590 1.570 1.620 5,335,183 1.5958 1.60%
1994-09-15 0 1.565 1.565 1.570 1.470 1.565 3,307,000 4,999,730 1.5119 1.565 1.565 1.570 1.470 1.565 3,307,000 1.5119 6.83%
1994-09-14 0 1.465 1.465 1.470 1.460 1.530 3,144,000 4,733,200 1.5055 1.465 1.465 1.470 1.460 1.530 3,144,000 1.5055 -2.66%
1994-09-13 0 1.505 1.505 1.510 1.500 1.525 1,670,550 2,525,410 1.5117 1.505 1.505 1.510 1.500 1.525 1,670,550 1.5117 -0.99%
1994-09-12 0 1.520 1.510 1.520 1.480 1.530 4,135,950 6,242,046 1.5092 1.520 1.510 1.520 1.480 1.530 4,135,950 1.5092 -5.00%
1994-09-09 0 1.600 1.600 1.605 1.480 1.610 15,553,245 24,375,516 1.5672 1.600 1.600 1.605 1.480 1.610 15,553,245 1.5672 9.59%
1994-09-08 0 1.460 1.460 1.465 1.430 1.460 3,256,000 4,705,440 1.4452 1.460 1.460 1.465 1.430 1.460 3,256,000 1.4452 1.39%
1994-09-07 0 1.440 1.440 1.460 1.425 1.455 4,292,000 6,179,120 1.4397 1.440 1.440 1.460 1.425 1.455 4,292,000 1.4397 0.70%
1994-09-06 0 1.430 1.430 1.435 1.380 1.430 2,300,000 3,243,400 1.4102 1.430 1.430 1.435 1.380 1.430 2,300,000 1.4102 3.62%
1994-09-05 0 1.380 1.375 1.380 1.370 1.440 3,057,700 4,239,170 1.3864 1.380 1.375 1.380 1.370 1.440 3,057,700 1.3864 -4.17%
1994-09-02 0 1.440 1.440 1.450 1.420 1.490 5,169,750 7,544,240 1.4593 1.440 1.440 1.450 1.420 1.490 5,169,750 1.4593 -2.04%
1994-09-01 0 1.470 1.455 1.480 1.380 1.480 10,416,000 15,004,160 1.4405 1.470 1.455 1.480 1.380 1.480 10,416,000 1.4405 6.91%
1994-08-31 0 1.375 1.375 1.380 1.300 1.385 4,316,000 5,818,120 1.3480 1.375 1.375 1.380 1.300 1.385 4,316,000 1.3480 7.42%
1994-08-30 0 1.280 1.280 1.285 1.260 1.300 1,920,000 2,476,040 1.2896 1.280 1.280 1.285 1.260 1.300 1,920,000 1.2896 4.07%
1994-08-26 0 1.230 1.230 1.235 1.200 1.235 1,612,000 1,966,880 1.2201 1.230 1.230 1.235 1.200 1.235 1,612,000 1.2201 1.65%
1994-08-25 0 1.210 1.210 1.220 1.200 1.260 2,158,770 2,659,397 1.2319 1.210 1.210 1.220 1.200 1.260 2,158,770 1.2319 2.11%
1994-08-24 0 1.185 1.170 1.200 1.180 1.295 2,328,000 2,839,240 1.2196 1.185 1.170 1.200 1.180 1.295 2,328,000 1.2196 -8.49%
1994-08-23 0 1.295 1.290 1.350 1.295 1.400 952,000 1,269,400 1.3334 1.295 1.290 1.350 1.295 1.400 952,000 1.3334 -7.50%
1994-08-22 0 1.400 1.400 1.410 1.370 1.400 1,193,200 1,645,060 1.3787 1.400 1.400 1.410 1.370 1.400 1,193,200 1.3787 1.08%
1994-08-19 0 1.385 1.375 1.385 1.380 1.400 1,184,000 1,643,520 1.3881 1.385 1.375 1.385 1.380 1.400 1,184,000 1.3881 -0.36%
1994-08-18 0 1.390 1.385 1.400 1.380 1.415 1,818,400 2,542,512 1.3982 1.390 1.385 1.400 1.380 1.415 1,818,400 1.3982 0.72%
1994-08-17 0 1.380 1.375 1.385 1.360 1.400 1,827,000 2,515,360 1.3768 1.380 1.375 1.385 1.360 1.400 1,827,000 1.3768 1.10%
1994-08-16 0 1.365 1.360 1.365 1.355 1.370 1,344,000 1,828,480 1.3605 1.365 1.360 1.365 1.355 1.370 1,344,000 1.3605 -1.80%
1994-08-15 0 1.390 1.390 1.395 1.380 1.410 1,722,708 2,398,880 1.3925 1.390 1.390 1.395 1.380 1.410 1,722,708 1.3925 -1.07%
1994-08-12 0 1.405 1.405 1.410 1.390 1.415 1,210,000 1,702,940 1.4074 1.405 1.405 1.410 1.390 1.415 1,210,000 1.4074 -1.75%
1994-08-11 0 1.430 1.425 1.430 1.400 1.435 1,122,000 1,594,020 1.4207 1.430 1.425 1.430 1.400 1.435 1,122,000 1.4207 0.00%
1994-08-10 0 1.430 1.420 1.430 1.380 1.440 812,000 1,145,720 1.4110 1.430 1.420 1.430 1.380 1.440 812,000 1.4110 2.88%
1994-08-09 0 1.390 1.380 1.390 1.380 1.430 1,594,000 2,233,800 1.4014 1.390 1.380 1.390 1.380 1.430 1,594,000 1.4014 -3.14%
1994-08-08 0 1.435 1.430 1.440 1.425 1.455 1,600,000 2,307,680 1.4423 1.435 1.430 1.440 1.425 1.455 1,600,000 1.4423 -0.35%
1994-08-05 0 1.440 1.430 1.440 1.410 1.455 2,175,000 3,125,530 1.4370 1.440 1.430 1.440 1.410 1.455 2,175,000 1.4370 0.70%
1994-08-04 0 1.430 1.430 1.440 1.420 1.470 1,968,000 2,842,040 1.4441 1.430 1.430 1.440 1.420 1.470 1,968,000 1.4441 -1.38%
1994-08-03 0 1.450 1.435 1.460 1.450 1.490 3,204,300 4,701,870 1.4674 1.450 1.435 1.460 1.450 1.490 3,204,300 1.4674 -1.36%
1994-08-02 0 1.470 1.465 1.470 1.445 1.480 3,541,200 5,181,460 1.4632 1.470 1.465 1.470 1.445 1.480 3,541,200 1.4632 -0.68%
1994-08-01 0 1.480 1.470 1.480 1.450 1.490 6,926,000 10,217,020 1.4752 1.480 1.470 1.480 1.450 1.490 6,926,000 1.4752 3.50%
1994-07-29 0 1.430 1.430 1.435 1.400 1.450 3,178,000 4,536,660 1.4275 1.430 1.430 1.435 1.400 1.450 3,178,000 1.4275 1.42%
1994-07-28 0 1.410 1.410 1.420 1.410 1.490 4,169,318 5,990,900 1.4369 1.410 1.410 1.420 1.410 1.490 4,169,318 1.4369 -3.42%
1994-07-27 0 1.460 1.455 1.460 1.435 1.465 7,432,000 10,773,120 1.4496 1.460 1.455 1.460 1.435 1.465 7,432,000 1.4496 2.10%
1994-07-26 0 1.430 1.420 1.435 1.370 1.445 8,578,858 12,169,393 1.4185 1.430 1.420 1.435 1.370 1.445 8,578,858 1.4185 4.38%
1994-07-25 0 1.370 1.365 1.370 1.360 1.410 2,889,668 3,986,888 1.3797 1.370 1.365 1.370 1.360 1.410 2,889,668 1.3797 -1.44%
1994-07-22 0 1.390 1.380 1.390 1.350 1.470 5,563,974 7,779,754 1.3982 1.390 1.380 1.390 1.350 1.470 5,563,974 1.3982 -2.11%
1994-07-21 0 1.420 1.420 1.440 1.300 1.430 6,112,000 8,280,920 1.3549 1.420 1.420 1.440 1.300 1.430 6,112,000 1.3549 3.65%
1994-07-20 0 1.370 1.370 1.380 1.300 1.410 7,230,000 9,863,180 1.3642 1.370 1.370 1.380 1.300 1.410 7,230,000 1.3642 5.38%
1994-07-19 0 1.300 1.300 1.320 1.260 1.345 3,683,000 4,811,620 1.3064 1.300 1.300 1.320 1.260 1.345 3,683,000 1.3064 0.00%
1994-07-18 0 1.300 1.290 1.300 1.270 1.340 3,568,000 4,674,360 1.3101 1.300 1.290 1.300 1.270 1.340 3,568,000 1.3101 2.36%
1994-07-15 0 1.270 1.270 1.280 1.120 1.280 3,513,444 4,297,141 1.2231 1.270 1.270 1.280 1.120 1.280 3,513,444 1.2231 16.51%
1994-07-14 0 1.090 1.090 1.100 1.060 1.110 3,436,000 3,751,840 1.0919 1.090 1.090 1.100 1.060 1.110 3,436,000 1.0919 4.81%
1994-07-13 0 1.040 1.030 1.050 1.000 1.040 1,224,000 1,245,960 1.0179 1.040 1.030 1.050 1.000 1.040 1,224,000 1.0179 7.22%
1994-07-12 0 0.970 0.970 0.980 0.935 0.990 1,646,000 1,581,660 0.9609 0.970 0.970 0.980 0.935 0.990 1,646,000 0.9609 3.74%
1994-07-11 0 0.935 0.920 0.955 0.935 0.980 1,144,000 1,094,600 0.9568 0.935 0.920 0.955 0.935 0.980 1,144,000 0.9568 -5.08%
1994-07-08 0 0.985 0.985 1.000 0.980 1.010 1,032,000 1,027,360 0.9955 0.985 0.985 1.000 0.980 1.010 1,032,000 0.9955 -3.43%
1994-07-07 0 1.020 1.020 1.030 0.980 1.030 1,855,600 1,865,480 1.0053 1.020 1.020 1.030 0.980 1.030 1,855,600 1.0053 -2.86%
1994-07-06 0 1.050 1.030 1.050 1.050 1.140 496,000 536,080 1.0808 1.050 1.030 1.050 1.050 1.140 496,000 1.0808 -9.48%
1994-07-05 0 1.160 - 1.160 1.175 1.175 80,000 94,000 1.1750 1.160 - 1.160 1.175 1.175 80,000 1.1750 0.00%
1994-07-04 0 1.160 1.160 1.170 1.160 1.180 268,000 312,240 1.1651 1.160 1.160 1.170 1.160 1.180 268,000 1.1651 -1.69%
1994-07-01 0 1.180 1.160 1.180 1.130 1.180 696,436 808,622 1.1611 1.180 1.160 1.180 1.130 1.180 696,436 1.1611 -1.67%
1994-06-30 0 1.200 1.200 1.220 1.180 1.220 2,100,000 2,539,920 1.2095 1.200 1.200 1.220 1.180 1.220 2,100,000 1.2095 1.69%
1994-06-29 0 1.180 1.180 1.190 1.160 1.190 728,000 858,800 1.1797 1.180 1.180 1.190 1.160 1.190 728,000 1.1797 0.00%
1994-06-28 0 1.180 1.180 1.200 1.170 1.200 1,024,000 1,208,640 1.1803 1.180 1.180 1.200 1.170 1.200 1,024,000 1.1803 -0.84%
1994-06-27 0 1.190 1.180 1.200 1.180 1.220 1,184,000 1,409,920 1.1908 1.190 1.180 1.200 1.180 1.220 1,184,000 1.1908 -4.03%
1994-06-24 0 1.240 1.220 1.260 1.220 1.270 1,129,000 1,399,290 1.2394 1.240 1.220 1.260 1.220 1.270 1,129,000 1.2394 -1.59%
1994-06-23 0 1.260 1.260 1.270 1.260 1.270 1,068,000 1,353,320 1.2672 1.260 1.260 1.270 1.260 1.270 1,068,000 1.2672 0.80%
1994-06-22 0 1.250 1.250 1.260 1.240 1.290 1,152,937 1,460,386 1.2667 1.250 1.250 1.260 1.240 1.290 1,152,937 1.2667 -1.57%
1994-06-21 0 1.270 1.260 1.290 1.240 1.270 955,400 1,204,150 1.2604 1.270 1.260 1.290 1.240 1.270 955,400 1.2604 -1.55%
1994-06-20 0 1.290 1.280 1.300 1.280 1.290 887,172 1,137,368 1.2820 1.290 1.280 1.300 1.280 1.290 887,172 1.2820 -0.77%
1994-06-17 0 1.300 1.290 1.310 1.260 1.310 1,498,251 1,926,949 1.2861 1.300 1.290 1.310 1.260 1.310 1,498,251 1.2861 0.78%
1994-06-16 0 1.290 1.290 1.300 1.290 1.380 497,200 652,540 1.3124 1.290 1.290 1.300 1.290 1.380 497,200 1.3124 -4.44%
1994-06-15 0 1.350 1.330 1.350 1.320 1.350 432,000 576,880 1.3354 1.350 1.330 1.350 1.320 1.350 432,000 1.3354 1.50%
1994-06-10 0 1.330 1.320 1.350 1.300 1.390 2,104,000 2,795,920 1.3289 1.330 1.320 1.350 1.300 1.390 2,104,000 1.3289 -4.32%
1994-06-09 0 1.390 1.380 1.400 1.380 1.470 3,038,400 4,320,880 1.4221 1.390 1.380 1.400 1.380 1.470 3,038,400 1.4221 2.96%
1994-06-08 0 1.350 1.340 1.370 1.330 1.350 1,057,009 1,420,206 1.3436 1.350 1.340 1.370 1.330 1.350 1,057,009 1.3436 0.00%
1994-06-07 0 1.350 1.330 1.370 1.340 1.420 1,240,000 1,717,040 1.3847 1.350 1.330 1.370 1.340 1.420 1,240,000 1.3847 0.00%
1994-06-06 0 1.350 1.320 1.350 1.340 1.360 555,000 749,610 1.3506 1.350 1.320 1.350 1.340 1.360 555,000 1.3506 1.50%
1994-06-03 0 1.330 1.320 1.330 1.300 1.340 968,000 1,277,840 1.3201 1.330 1.320 1.330 1.300 1.340 968,000 1.3201 3.10%
1994-06-02 0 1.290 1.280 1.300 1.250 1.320 2,032,000 2,638,560 1.2985 1.290 1.280 1.300 1.250 1.320 2,032,000 1.2985 -5.15%
1994-06-01 0 1.360 1.350 1.360 1.350 1.400 678,600 931,848 1.3732 1.360 1.350 1.360 1.350 1.400 678,600 1.3732 -2.86%
1994-05-31 0 1.400 1.400 1.420 1.380 1.420 1,048,000 1,465,520 1.3984 1.400 1.400 1.420 1.380 1.420 1,048,000 1.3984 -0.71%
1994-05-30 0 1.410 1.400 1.420 1.410 1.450 992,000 1,422,080 1.4335 1.410 1.400 1.420 1.410 1.450 992,000 1.4335 -1.40%
1994-05-27 0 1.430 1.420 1.430 1.420 1.470 2,176,000 3,144,560 1.4451 1.430 1.420 1.430 1.420 1.470 2,176,000 1.4451 0.00%
1994-05-26 0 1.430 1.430 1.440 1.410 1.480 2,433,337 3,537,779 1.4539 1.430 1.430 1.440 1.410 1.480 2,433,337 1.4539 -2.05%
1994-05-25 0 1.460 1.450 1.460 1.450 1.510 2,256,000 3,350,560 1.4852 1.460 1.450 1.460 1.450 1.510 2,256,000 1.4852 -1.35%
1994-05-24 0 1.480 1.470 1.490 1.440 1.500 2,560,000 3,772,800 1.4738 1.480 1.470 1.490 1.440 1.500 2,560,000 1.4738 -1.99%
1994-05-23 0 1.510 1.510 1.520 1.500 1.570 2,112,000 3,234,960 1.5317 1.510 1.510 1.520 1.500 1.570 2,112,000 1.5317 -0.66%
1994-05-20 0 1.520 1.510 1.530 1.490 1.530 3,689,280 5,584,224 1.5136 1.520 1.510 1.530 1.490 1.530 3,689,280 1.5136 4.11%
1994-05-19 0 1.460 1.450 1.470 1.460 1.520 2,280,000 3,372,080 1.4790 1.460 1.450 1.470 1.460 1.520 2,280,000 1.4790 -2.01%
1994-05-18 0 1.490 1.480 1.510 1.440 1.530 4,918,000 7,263,300 1.4769 1.490 1.480 1.510 1.440 1.530 4,918,000 1.4769 7.19%
1994-05-17 0 1.390 1.390 1.400 1.390 1.480 3,390,950 4,831,565 1.4248 1.390 1.390 1.400 1.390 1.480 3,390,950 1.4248 -2.80%
1994-05-16 0 1.430 1.420 1.430 1.380 1.480 3,695,000 5,309,460 1.4369 1.430 1.420 1.430 1.380 1.480 3,695,000 1.4369 -1.38%
1994-05-13 0 1.450 1.450 1.460 1.320 1.460 9,240,300 12,931,430 1.3995 1.450 1.450 1.460 1.320 1.460 9,240,300 1.3995 11.54%
1994-05-12 0 1.300 1.290 1.320 1.190 1.310 5,380,000 6,629,440 1.2322 1.300 1.290 1.320 1.190 1.310 5,380,000 1.2322 7.44%
1994-05-11 0 1.210 1.210 1.230 1.180 1.230 2,145,356 2,595,284 1.2097 1.210 1.210 1.230 1.180 1.230 2,145,356 1.2097 4.31%
1994-05-10 0 1.160 1.160 1.170 1.120 1.170 968,000 1,104,720 1.1412 1.160 1.160 1.170 1.120 1.170 968,000 1.1412 1.75%
1994-05-09 0 1.140 1.130 1.150 1.120 1.150 1,478,000 1,668,720 1.1290 1.140 1.130 1.150 1.120 1.150 1,478,000 1.1290 -2.56%
1994-05-06 0 1.170 1.160 1.200 1.150 1.210 1,696,000 1,994,800 1.1762 1.170 1.160 1.200 1.150 1.210 1,696,000 1.1762 4.46%
1994-05-05 0 1.120 1.120 1.160 1.100 1.170 1,752,000 1,975,840 1.1278 1.120 1.120 1.160 1.100 1.170 1,752,000 1.1278 0.90%
1994-05-04 0 1.110 1.110 1.130 1.100 1.200 2,088,000 2,418,480 1.1583 1.110 1.110 1.130 1.100 1.200 2,088,000 1.1583 -10.48%
1994-05-03 0 1.240 1.230 1.250 1.180 1.310 1,592,000 1,981,440 1.2446 1.240 1.230 1.250 1.180 1.310 1,592,000 1.2446 -5.34%
1994-05-02 0 1.310 1.300 1.320 1.300 1.380 491,718 656,690 1.3355 1.310 1.300 1.320 1.300 1.380 491,718 1.3355 -3.68%
1994-04-29 0 1.360 1.340 1.360 1.330 1.410 1,792,000 2,463,760 1.3749 1.360 1.340 1.360 1.330 1.410 1,792,000 1.3749 0.74%
1994-04-28 0 1.350 1.340 1.360 1.330 1.360 618,000 830,020 1.3431 1.350 1.340 1.360 1.330 1.360 618,000 1.3431 1.50%
1994-04-27 0 1.330 1.330 1.350 1.330 1.400 950,000 1,300,220 1.3687 1.330 1.330 1.350 1.330 1.400 950,000 1.3687 -2.92%
1994-04-26 0 1.370 1.360 1.370 1.360 1.380 1,264,000 1,735,120 1.3727 1.370 1.360 1.370 1.360 1.380 1,264,000 1.3727 1.48%
1994-04-25 0 1.350 1.350 1.360 1.340 1.380 800,434 1,082,925 1.3529 1.350 1.350 1.360 1.340 1.380 800,434 1.3529 -1.46%
1994-04-22 0 1.370 1.360 1.380 1.340 1.380 1,245,742 1,694,038 1.3599 1.370 1.360 1.380 1.340 1.380 1,245,742 1.3599 4.58%
1994-04-21 0 1.310 1.300 1.330 1.280 1.360 1,763,000 2,322,160 1.3172 1.310 1.300 1.330 1.280 1.360 1,763,000 1.3172 -5.76%
1994-04-20 0 1.390 1.380 1.410 1.360 1.410 4,214,000 5,824,640 1.3822 1.390 1.380 1.410 1.360 1.410 4,214,000 1.3822 -1.42%
1994-04-19 0 1.410 - 1.410 1.380 1.530 3,104,000 4,483,120 1.4443 1.410 - 1.410 1.380 1.530 3,104,000 1.4443 -9.62%
1994-04-18 0 1.560 1.550 1.580 1.550 1.570 852,000 1,323,400 1.5533 1.560 1.550 1.580 1.550 1.570 852,000 1.5533 -0.64%
1994-04-15 0 1.570 1.570 1.590 1.560 1.610 1,240,000 1,961,200 1.5816 1.570 1.570 1.590 1.560 1.610 1,240,000 1.5816 -1.87%
1994-04-14 0 1.600 1.590 1.610 1.580 1.620 1,368,000 2,191,920 1.6023 1.600 1.590 1.610 1.580 1.620 1,368,000 1.6023 0.63%
1994-04-13 0 1.590 1.590 1.610 1.580 1.640 2,520,000 4,053,120 1.6084 1.590 1.590 1.610 1.580 1.640 2,520,000 1.6084 -2.45%
1994-04-12 0 1.630 1.610 1.630 1.580 1.670 4,264,000 6,953,040 1.6306 1.630 1.610 1.630 1.580 1.670 4,264,000 1.6306 0.00%
1994-04-11 0 1.630 1.620 1.640 1.610 1.640 1,360,000 2,215,280 1.6289 1.630 1.620 1.640 1.610 1.640 1,360,000 1.6289 1.24%
1994-04-08 0 1.610 1.600 1.610 1.590 1.630 2,016,000 3,247,600 1.6109 1.610 1.600 1.610 1.590 1.630 2,016,000 1.6109 0.62%
1994-04-07 0 1.600 1.600 1.610 1.530 1.610 1,738,200 2,765,990 1.5913 1.600 1.600 1.610 1.530 1.610 1,738,200 1.5913 0.63%
1994-04-06 0 1.590 1.560 1.600 1.560 1.620 1,621,430 2,585,876 1.5948 1.590 1.560 1.600 1.560 1.620 1,621,430 1.5948 1.92%
1994-03-31 0 1.560 1.550 1.570 1.530 1.620 2,993,200 4,718,420 1.5764 1.560 1.550 1.570 1.530 1.620 2,993,200 1.5764 -4.29%
1994-03-30 0 1.630 1.630 1.650 1.620 1.690 2,688,000 4,448,080 1.6548 1.630 1.630 1.650 1.620 1.690 2,688,000 1.6548 -2.98%
1994-03-29 0 1.680 1.660 1.680 1.660 1.710 4,120,000 6,942,240 1.6850 1.680 1.660 1.680 1.660 1.710 4,120,000 1.6850 1.20%
1994-03-28 0 1.660 1.650 1.670 1.650 1.780 5,465,732 9,371,400 1.7146 1.660 1.650 1.670 1.650 1.780 5,465,732 1.7146 -1.78%
1994-03-25 0 1.690 1.680 1.690 1.600 1.740 4,378,000 7,406,280 1.6917 1.690 1.680 1.690 1.600 1.740 4,378,000 1.6917 1.81%
1994-03-24 0 1.660 1.650 1.670 1.570 1.730 6,647,012 11,029,509 1.6593 1.660 1.650 1.670 1.570 1.730 6,647,012 1.6593 8.50%
1994-03-23 0 1.530 1.530 1.550 1.390 1.580 5,098,687 7,675,724 1.5054 1.530 1.530 1.550 1.390 1.580 5,098,687 1.5054 9.29%
1994-03-22 0 1.400 1.380 1.410 1.230 1.420 4,227,977 5,670,252 1.3411 1.400 1.380 1.410 1.230 1.420 4,227,977 1.3411 6.06%
1994-03-21 0 1.320 1.300 1.370 1.300 1.460 1,564,000 2,135,840 1.3656 1.320 1.300 1.370 1.300 1.460 1,564,000 1.3656 -11.41%
1994-03-18 0 1.490 1.470 - 1.450 1.540 2,888,000 4,252,960 1.4726 1.490 1.470 - 1.450 1.540 2,888,000 1.4726 -6.88%
1994-03-17 0 1.600 1.590 1.610 1.580 1.690 2,888,000 4,685,280 1.6223 1.600 1.590 1.610 1.580 1.690 2,888,000 1.6223 -3.03%
1994-03-16 0 1.650 1.650 1.690 1.640 1.740 1,748,000 2,959,760 1.6932 1.650 1.650 1.690 1.640 1.740 1,748,000 1.6932 -3.51%
1994-03-15 0 1.710 1.700 1.720 1.700 1.770 5,408,000 9,403,440 1.7388 1.710 1.700 1.720 1.700 1.770 5,408,000 1.7388 1.18%
1994-03-14 0 1.690 1.680 1.690 1.640 1.760 6,640,988 11,144,091 1.6781 1.690 1.680 1.690 1.640 1.760 6,640,988 1.6781 -6.11%
1994-03-11 0 1.800 1.790 1.800 1.790 1.910 5,848,000 10,559,280 1.8056 1.800 1.790 1.800 1.790 1.910 5,848,000 1.8056 -3.74%
1994-03-10 0 1.870 1.870 1.880 1.860 1.920 4,105,308 7,781,554 1.8955 1.870 1.870 1.880 1.860 1.920 4,105,308 1.8955 -2.09%
1994-03-09 0 1.910 1.900 1.950 1.830 1.950 2,296,000 4,341,520 1.8909 1.910 1.900 1.950 1.830 1.950 2,296,000 1.8909 2.69%
1994-03-08 0 1.860 1.860 1.880 1.860 1.910 4,076,000 7,673,600 1.8826 1.860 1.860 1.880 1.860 1.910 4,076,000 1.8826 1.64%
1994-03-07 0 1.830 1.830 1.840 1.780 1.860 5,472,000 9,949,040 1.8182 1.830 1.830 1.840 1.780 1.860 5,472,000 1.8182 2.81%
1994-03-04 0 1.780 1.780 1.790 1.730 1.830 5,592,598 9,941,165 1.7776 1.780 1.780 1.790 1.730 1.830 5,592,598 1.7776 1.71%
1994-03-03 0 1.750 1.740 1.780 1.720 1.930 2,925,800 5,374,152 1.8368 1.750 1.740 1.780 1.720 1.930 2,925,800 1.8368 -9.33%
1994-03-02 0 1.930 1.930 1.940 1.920 2.000 3,600,000 7,071,600 1.9643 1.930 1.930 1.940 1.920 2.000 3,600,000 1.9643 -3.50%
1994-03-01 0 2.000 1.990 2.025 2.000 2.100 4,163,950 8,407,228 2.0191 2.000 1.990 2.025 2.000 2.100 4,163,950 2.0191 -5.88%
1994-02-28 0 2.125 2.125 2.150 2.050 2.150 1,504,000 3,186,200 2.1185 2.125 2.125 2.150 2.050 2.150 1,504,000 2.1185 4.94%
1994-02-25 0 2.025 2.025 2.050 1.970 2.100 3,328,000 6,753,280 2.0292 2.025 2.025 2.050 1.970 2.100 3,328,000 2.0292 -6.90%
1994-02-24 0 2.175 2.150 2.225 2.150 2.275 1,733,400 3,785,220 2.1837 2.175 2.150 2.225 2.150 2.275 1,733,400 2.1837 -3.33%
1994-02-23 0 2.250 2.225 2.275 2.225 2.300 1,960,150 4,422,700 2.2563 2.250 2.225 2.275 2.225 2.300 1,960,150 2.2563 -3.23%
1994-02-22 0 2.325 2.275 2.325 2.100 2.325 2,276,000 5,089,000 2.2359 2.325 2.275 2.325 2.100 2.325 2,276,000 2.2359 5.68%
1994-02-21 0 2.200 2.175 2.225 2.175 2.300 1,267,200 2,814,600 2.2211 2.200 2.175 2.225 2.175 2.300 1,267,200 2.2211 -6.38%
1994-02-18 0 2.350 2.325 2.350 2.300 2.350 1,776,000 4,142,000 2.3322 2.350 2.325 2.350 2.300 2.350 1,776,000 2.3322 1.08%
1994-02-17 0 2.325 2.325 2.350 2.200 2.375 2,107,977 4,889,754 2.3196 2.325 2.325 2.350 2.200 2.375 2,107,977 2.3196 1.09%
1994-02-16 0 2.300 2.175 2.325 2.275 2.500 1,976,000 4,733,800 2.3956 2.300 2.175 2.325 2.275 2.500 1,976,000 2.3956 -5.15%
1994-02-15 0 2.425 2.425 2.450 2.375 2.525 2,384,000 5,805,400 2.4352 2.425 2.425 2.450 2.375 2.525 2,384,000 2.4352 0.00%
1994-02-14 0 2.425 2.400 2.425 2.400 2.500 1,028,000 2,516,000 2.4475 2.425 2.400 2.425 2.400 2.500 1,028,000 2.4475 -3.96%
1994-02-09 0 2.525 2.500 2.550 2.525 2.600 2,376,000 6,101,600 2.5680 2.525 2.500 2.550 2.525 2.600 2,376,000 2.5680 0.00%
1994-02-08 0 2.525 2.500 2.550 2.400 2.550 5,480,000 13,556,400 2.4738 2.525 2.500 2.550 2.400 2.550 5,480,000 2.4738 2.02%
1994-02-07 0 2.475 2.450 2.500 2.425 2.600 5,064,000 12,745,600 2.5169 2.475 2.450 2.500 2.425 2.600 5,064,000 2.5169 -7.48%
1994-02-04 0 2.675 2.650 2.675 2.600 2.700 4,268,726 11,390,379 2.6683 2.675 2.650 2.675 2.600 2.700 4,268,726 2.6683 3.88%
1994-02-03 0 2.575 2.550 2.575 2.550 2.675 2,740,000 7,154,400 2.6111 2.575 2.550 2.575 2.550 2.675 2,740,000 2.6111 0.00%
1994-02-02 0 2.575 2.550 2.600 2.550 2.725 3,627,732 9,599,184 2.6461 2.575 2.550 2.600 2.550 2.725 3,627,732 2.6461 -3.74%
1994-02-01 0 2.675 2.650 2.700 2.550 2.700 5,722,000 14,924,300 2.6082 2.675 2.650 2.700 2.550 2.700 5,722,000 2.6082 2.88%
1994-01-31 0 2.600 2.575 2.600 2.475 2.700 6,474,000 16,756,400 2.5883 2.600 2.575 2.600 2.475 2.700 6,474,000 2.5883 -1.89%
1994-01-28 0 2.650 2.625 2.650 2.600 2.800 3,306,000 8,874,200 2.6843 2.650 2.625 2.650 2.600 2.800 3,306,000 2.6843 -2.75%
1994-01-27 0 2.725 2.700 2.750 2.700 2.775 2,996,800 8,202,660 2.7371 2.725 2.700 2.750 2.700 2.775 2,996,800 2.7371 0.93%
1994-01-26 0 2.700 2.675 2.700 2.625 2.775 9,408,800 25,333,320 2.6925 2.700 2.675 2.700 2.625 2.775 9,408,800 2.6925 -1.82%
1994-01-25 0 2.750 2.725 2.825 2.725 2.975 11,574,600 33,075,320 2.8576 2.750 2.725 2.825 2.725 2.975 11,574,600 2.8576 -2.65%
1994-01-24 0 2.825 2.800 2.875 2.800 2.900 7,825,800 22,416,270 2.8644 2.825 2.800 2.875 2.800 2.900 7,825,800 2.8644 0.89%
1994-01-21 0 2.800 2.800 2.825 2.650 2.850 8,144,354 22,527,985 2.7661 2.800 2.800 2.825 2.650 2.850 8,144,354 2.7661 2.75%
1994-01-20 0 2.725 - 2.725 2.700 2.900 5,644,000 15,689,800 2.7799 2.725 - 2.725 2.700 2.900 5,644,000 2.7799 0.00%
1994-01-19 0 2.725 2.725 2.750 2.725 2.875 5,628,000 15,776,000 2.8031 2.725 2.725 2.750 2.725 2.875 5,628,000 2.8031 -1.80%
1994-01-18 0 2.775 2.775 2.800 2.700 2.900 16,684,000 46,715,400 2.8000 2.775 2.775 2.800 2.700 2.900 16,684,000 2.8000 2.78%
1994-01-17 0 2.700 2.675 - 2.400 2.800 10,932,000 28,837,900 2.6379 2.700 2.675 - 2.400 2.800 10,932,000 2.6379 11.34%
1994-01-14 0 2.425 2.400 2.450 2.325 2.500 7,209,988 17,347,474 2.4060 2.425 2.400 2.450 2.325 2.500 7,209,988 2.4060 7.78%
1994-01-13 0 2.250 2.225 2.275 2.100 2.375 7,952,848 18,062,796 2.2712 2.250 2.225 2.275 2.100 2.375 7,952,848 2.2712 -4.26%
1994-01-12 0 2.350 2.350 2.375 2.325 2.525 8,280,000 19,913,600 2.4050 2.350 2.350 2.375 2.325 2.525 8,280,000 2.4050 -8.74%
1994-01-11 0 2.575 2.550 2.575 2.525 2.775 4,308,662 11,290,821 2.6205 2.575 2.550 2.575 2.525 2.775 4,308,662 2.6205 -4.63%
1994-01-10 0 2.700 2.675 2.700 2.550 2.800 9,514,300 25,082,420 2.6363 2.700 2.675 2.700 2.550 2.800 9,514,300 2.6363 10.20%
1994-01-07 0 2.450 2.450 2.475 2.375 2.575 14,279,593 35,239,884 2.4678 2.450 2.450 2.475 2.375 2.575 14,279,593 2.4678 -4.85%
1994-01-06 0 2.575 2.550 2.600 2.525 2.900 13,816,977 36,718,647 2.6575 2.575 2.550 2.600 2.525 2.900 13,816,977 2.6575 -11.21%
1994-01-05 0 2.900 2.875 2.900 2.750 3.000 8,379,196 24,118,070 2.8783 2.900 2.875 2.900 2.750 3.000 8,379,196 2.8783 0.87%
1994-01-04 0 2.875 2.825 2.875 2.825 3.200 16,149,800 49,185,235 3.0456 2.875 2.825 2.875 2.825 3.200 16,149,800 3.0456 -4.17%
1994-01-03 0 3.000 3.000 3.025 2.500 3.025 20,016,683 56,632,444 2.8293 3.000 3.000 3.025 2.500 3.025 20,016,683 2.8293

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top