MIRAMAR HOTEL AND INVESTMENT COMPANY, LIMITED: Wrnt due 1994-12-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00380 | 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 | 9.450 | - | - | - | - | 0 | 0 | - | 9.450 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-29 | 1 | 9.450 | - | - | - | - | 0 | 0 | - | 9.450 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 1 | 9.450 | - | - | - | - | 0 | 0 | - | 9.450 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 9.450 | 9.250 | - | 9.450 | 9.850 | 76,380 | 734,651 | 9.6184 | 9.450 | 9.250 | - | 9.450 | 9.850 | 76,380 | 9.6184 | -4.06% |
| 1994-12-22 | 0 | 9.850 | 9.850 | 10.00 | 9.850 | 9.850 | 3,000 | 29,550 | 9.8500 | 9.850 | 9.850 | 10.00 | 9.850 | 9.850 | 3,000 | 9.8500 | -1.50% |
| 1994-12-21 | 0 | 10.00 | 9.800 | 10.00 | - | - | 0 | 0 | - | 10.00 | 9.800 | 10.00 | - | - | 0 | - | 0.00% |
| 1994-12-20 | 0 | 10.00 | 9.400 | - | 10.00 | 10.00 | 10,000 | 100,000 | 10.000 | 10.00 | 9.400 | - | 10.00 | 10.00 | 10,000 | 10.000 | 5.26% |
| 1994-12-19 | 0 | 9.500 | 9.500 | - | - | - | 20,000 | 190,000 | 9.5000 | 9.500 | 9.500 | - | - | - | 20,000 | 9.5000 | 0.00% |
| 1994-12-16 | 0 | 9.500 | 9.400 | - | - | - | 600 | 5,460 | 9.1000 | 9.500 | 9.400 | - | - | - | 600 | 9.1000 | 0.00% |
| 1994-12-15 | 0 | 9.500 | 9.500 | 9.700 | 9.450 | 9.500 | 24,180 | 227,210 | 9.3966 | 9.500 | 9.500 | 9.700 | 9.450 | 9.500 | 24,180 | 9.3966 | -2.06% |
| 1994-12-14 | 0 | 9.700 | - | - | - | - | 0 | 0 | - | 9.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-13 | 0 | 9.700 | 9.550 | - | 9.700 | 9.700 | 17,380 | 168,396 | 9.6891 | 9.700 | 9.550 | - | 9.700 | 9.700 | 17,380 | 9.6891 | -2.02% |
| 1994-12-12 | 0 | 9.900 | - | - | 9.900 | 9.900 | 1,100 | 10,830 | 9.8455 | 9.900 | - | - | 9.900 | 9.900 | 1,100 | 9.8455 | 0.00% |
| 1994-12-09 | 0 | 9.900 | 9.700 | - | 9.900 | 9.900 | 2,160 | 21,240 | 9.8333 | 9.900 | 9.700 | - | 9.900 | 9.900 | 2,160 | 9.8333 | -3.88% |
| 1994-12-08 | 0 | 10.30 | 10.00 | - | 10.10 | 10.30 | 5,500 | 55,400 | 10.073 | 10.30 | 10.00 | - | 10.10 | 10.30 | 5,500 | 10.073 | 2.49% |
| 1994-12-07 | 0 | 10.05 | 10.00 | - | 10.05 | 10.10 | 8,000 | 80,700 | 10.088 | 10.05 | 10.00 | - | 10.05 | 10.10 | 8,000 | 10.088 | -1.47% |
| 1994-12-06 | 0 | 10.20 | 9.900 | 10.20 | 10.20 | 10.20 | 5,965 | 60,103 | 10.076 | 10.20 | 9.900 | 10.20 | 10.20 | 10.20 | 5,965 | 10.076 | 2.00% |
| 1994-12-05 | 0 | 10.00 | 9.800 | 10.30 | 10.00 | 10.00 | 35,160 | 351,488 | 9.9968 | 10.00 | 9.800 | 10.30 | 10.00 | 10.00 | 35,160 | 9.9968 | -4.76% |
| 1994-12-02 | 0 | 10.50 | 10.00 | 10.50 | - | - | 300 | 2,700 | 9.0000 | 10.50 | 10.00 | 10.50 | - | - | 300 | 9.0000 | -4.55% |
| 1994-12-01 | 0 | 11.00 | - | 11.00 | - | - | 0 | 0 | - | 11.00 | - | 11.00 | - | - | 0 | - | 0.00% |
| 1994-11-30 | 0 | 11.00 | - | 11.00 | - | - | 0 | 0 | - | 11.00 | - | 11.00 | - | - | 0 | - | 0.00% |
| 1994-11-29 | 0 | 11.00 | - | - | - | - | 122,150 | 1,221,500 | 10.000 | 11.00 | - | - | - | - | 122,150 | 10.000 | 0.00% |
| 1994-11-28 | 0 | 11.00 | - | - | - | - | 0 | 0 | - | 11.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-25 | 0 | 11.00 | - | 11.00 | - | - | 0 | 0 | - | 11.00 | - | 11.00 | - | - | 0 | - | -4.35% |
| 1994-11-24 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-23 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-22 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-21 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-18 | 0 | 11.50 | - | 11.50 | - | - | 93,700 | 1,077,400 | 11.498 | 11.50 | - | 11.50 | - | - | 93,700 | 11.498 | -4.17% |
| 1994-11-17 | 0 | 12.00 | - | 12.00 | - | - | 0 | 0 | - | 12.00 | - | 12.00 | - | - | 0 | - | 0.00% |
| 1994-11-16 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-15 | 0 | 12.00 | - | 12.00 | - | - | 0 | 0 | - | 12.00 | - | 12.00 | - | - | 0 | - | 0.00% |
| 1994-11-14 | 0 | 12.00 | - | 12.00 | - | - | 0 | 0 | - | 12.00 | - | 12.00 | - | - | 0 | - | 0.00% |
| 1994-11-11 | 0 | 12.00 | - | 12.00 | - | - | 0 | 0 | - | 12.00 | - | 12.00 | - | - | 0 | - | 0.00% |
| 1994-11-10 | 0 | 12.00 | - | 12.20 | - | - | 0 | 0 | - | 12.00 | - | 12.20 | - | - | 0 | - | 0.00% |
| 1994-11-09 | 0 | 12.00 | - | 12.20 | - | - | 0 | 0 | - | 12.00 | - | 12.20 | - | - | 0 | - | 0.00% |
| 1994-11-08 | 0 | 12.00 | - | 12.00 | - | - | 0 | 0 | - | 12.00 | - | 12.00 | - | - | 0 | - | 0.00% |
| 1994-11-07 | 0 | 12.00 | - | 12.00 | - | - | 0 | 0 | - | 12.00 | - | 12.00 | - | - | 0 | - | 0.00% |
| 1994-11-04 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-03 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-02 | 0 | 12.00 | - | 12.00 | - | - | 0 | 0 | - | 12.00 | - | 12.00 | - | - | 0 | - | -1.64% |
| 1994-11-01 | 0 | 12.20 | - | 12.20 | 12.20 | 12.40 | 18,000 | 221,600 | 12.311 | 12.20 | - | 12.20 | 12.20 | 12.40 | 18,000 | 12.311 | -0.81% |
| 1994-10-31 | 0 | 12.30 | - | 12.30 | 12.10 | 12.30 | 30,000 | 365,000 | 12.167 | 12.30 | - | 12.30 | 12.10 | 12.30 | 30,000 | 12.167 | 0.00% |
| 1994-10-28 | 0 | 12.30 | - | 12.50 | - | - | 0 | 0 | - | 12.30 | - | 12.50 | - | - | 0 | - | 0.00% |
| 1994-10-27 | 0 | 12.30 | 12.30 | 12.70 | 12.10 | 12.30 | 93,000 | 1,140,700 | 12.266 | 12.30 | 12.30 | 12.70 | 12.10 | 12.30 | 93,000 | 12.266 | 1.65% |
| 1994-10-26 | 0 | 12.10 | 12.00 | 12.10 | 12.20 | 12.20 | 40,700 | 495,700 | 12.179 | 12.10 | 12.00 | 12.10 | 12.20 | 12.20 | 40,700 | 12.179 | -1.63% |
| 1994-10-25 | 0 | 12.30 | 12.30 | 12.50 | 12.20 | 12.20 | 50,000 | 610,000 | 12.200 | 12.30 | 12.30 | 12.50 | 12.20 | 12.20 | 50,000 | 12.200 | -0.81% |
| 1994-10-24 | 0 | 12.40 | - | - | - | - | 1,390 | 15,846 | 11.400 | 12.40 | - | - | - | - | 1,390 | 11.400 | 0.00% |
| 1994-10-21 | 0 | 12.40 | - | - | - | - | 0 | 0 | - | 12.40 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-20 | 0 | 12.40 | 12.40 | 12.60 | 12.40 | 12.40 | 47,160 | 584,560 | 12.395 | 12.40 | 12.40 | 12.60 | 12.40 | 12.40 | 47,160 | 12.395 | -0.80% |
| 1994-10-19 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-18 | 0 | 12.50 | 12.50 | - | - | - | 0 | 0 | - | 12.50 | 12.50 | - | - | - | 0 | - | 2.46% |
| 1994-10-17 | 0 | 12.20 | - | - | - | - | 0 | 0 | - | 12.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-14 | 0 | 12.20 | 12.00 | - | - | - | 0 | 0 | - | 12.20 | 12.00 | - | - | - | 0 | - | 0.00% |
| 1994-10-12 | 0 | 12.20 | - | - | - | - | 0 | 0 | - | 12.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-11 | 0 | 12.20 | 12.20 | 12.40 | 12.20 | 12.20 | 50,840 | 618,820 | 12.172 | 12.20 | 12.20 | 12.40 | 12.20 | 12.20 | 50,840 | 12.172 | 0.83% |
| 1994-10-10 | 0 | 12.10 | 11.90 | 12.20 | - | - | 0 | 0 | - | 12.10 | 11.90 | 12.20 | - | - | 0 | - | 0.00% |
| 1994-10-07 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.40 | 126,000 | 1,548,600 | 12.290 | 12.10 | 12.10 | 12.20 | 12.10 | 12.40 | 126,000 | 12.290 | -3.20% |
| 1994-10-06 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-05 | 0 | 12.50 | - | - | 12.50 | 12.50 | 1,000 | 12,500 | 12.500 | 12.50 | - | - | 12.50 | 12.50 | 1,000 | 12.500 | -2.34% |
| 1994-10-04 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 12.80 | 12.10 | 13.40 | 12.80 | 13.20 | 13,000 | 168,900 | 12.992 | 12.80 | 12.10 | 13.40 | 12.80 | 13.20 | 13,000 | 12.992 | 2.40% |
| 1994-09-30 | 0 | 12.50 | 12.40 | - | - | - | 0 | 0 | - | 12.50 | 12.40 | - | - | - | 0 | - | 0.00% |
| 1994-09-29 | 0 | 12.50 | - | - | - | - | 500 | 5,500 | 11.000 | 12.50 | - | - | - | - | 500 | 11.000 | 0.00% |
| 1994-09-28 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-27 | 0 | 12.50 | - | 12.20 | - | - | 0 | 0 | - | 12.50 | - | 12.20 | - | - | 0 | - | 0.00% |
| 1994-09-26 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-23 | 0 | 12.50 | 12.30 | 12.70 | 12.50 | 12.50 | 2,540 | 30,670 | 12.075 | 12.50 | 12.30 | 12.70 | 12.50 | 12.50 | 2,540 | 12.075 | -1.57% |
| 1994-09-22 | 0 | 12.70 | 12.70 | 13.10 | 12.70 | 12.70 | 3,000 | 38,100 | 12.700 | 12.70 | 12.70 | 13.10 | 12.70 | 12.70 | 3,000 | 12.700 | -9.29% |
| 1994-09-20 | 0 | 14.00 | - | 14.20 | - | - | 0 | 0 | - | 14.00 | - | 14.20 | - | - | 0 | - | 0.00% |
| 1994-09-19 | 0 | 14.00 | - | - | - | - | 0 | 0 | - | 14.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-16 | 0 | 14.00 | - | - | - | - | 100 | 1,200 | 12.000 | 14.00 | - | - | - | - | 100 | 12.000 | 0.00% |
| 1994-09-15 | 0 | 14.00 | - | - | - | - | 0 | 0 | - | 14.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-14 | 0 | 14.00 | - | 14.30 | - | - | 0 | 0 | - | 14.00 | - | 14.30 | - | - | 0 | - | 0.00% |
| 1994-09-13 | 0 | 14.00 | - | 14.30 | - | - | 0 | 0 | - | 14.00 | - | 14.30 | - | - | 0 | - | 0.00% |
| 1994-09-12 | 0 | 14.00 | - | 14.30 | - | - | 0 | 0 | - | 14.00 | - | 14.30 | - | - | 0 | - | 0.00% |
| 1994-09-09 | 0 | 14.00 | 13.80 | 14.30 | - | - | 0 | 0 | - | 14.00 | 13.80 | 14.30 | - | - | 0 | - | 0.00% |
| 1994-09-08 | 0 | 14.00 | 14.00 | 14.30 | 13.80 | 14.00 | 62,000 | 867,600 | 13.994 | 14.00 | 14.00 | 14.30 | 13.80 | 14.00 | 62,000 | 13.994 | 1.45% |
| 1994-09-07 | 0 | 13.80 | 13.80 | - | 13.80 | 14.00 | 6,530 | 90,584 | 13.872 | 13.80 | 13.80 | - | 13.80 | 14.00 | 6,530 | 13.872 | -1.43% |
| 1994-09-06 | 0 | 14.00 | - | - | - | - | 0 | 0 | - | 14.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-05 | 0 | 14.00 | 13.80 | 14.20 | - | - | 0 | 0 | - | 14.00 | 13.80 | 14.20 | - | - | 0 | - | 0.00% |
| 1994-09-02 | 0 | 14.00 | 13.80 | - | - | - | 0 | 0 | - | 14.00 | 13.80 | - | - | - | 0 | - | 0.00% |
| 1994-09-01 | 0 | 14.00 | 13.70 | - | 14.00 | 14.00 | 1,330 | 18,290 | 13.752 | 14.00 | 13.70 | - | 14.00 | 14.00 | 1,330 | 13.752 | 0.00% |
| 1994-08-31 | 0 | 14.00 | - | - | - | - | 0 | 0 | - | 14.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-30 | 0 | 14.00 | 14.00 | - | 13.60 | 13.60 | 2,000 | 27,200 | 13.600 | 14.00 | 14.00 | - | 13.60 | 13.60 | 2,000 | 13.600 | 2.94% |
| 1994-08-26 | 0 | 13.60 | - | - | - | - | 0 | 0 | - | 13.60 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-25 | 0 | 13.60 | - | 13.60 | - | - | 0 | 0 | - | 13.60 | - | 13.60 | - | - | 0 | - | -2.86% |
| 1994-08-24 | 0 | 14.00 | - | - | - | - | 0 | 0 | - | 14.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-23 | 0 | 14.00 | - | 14.00 | - | - | 0 | 0 | - | 14.00 | - | 14.00 | - | - | 0 | - | -2.78% |
| 1994-08-22 | 0 | 14.40 | - | 14.60 | - | - | 0 | 0 | - | 14.40 | - | 14.60 | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 14.40 | - | 14.60 | - | - | 0 | 0 | - | 14.40 | - | 14.60 | - | - | 0 | - | 0.00% |
| 1994-08-18 | 0 | 14.40 | - | 14.40 | 14.40 | 14.40 | 10,000 | 144,000 | 14.400 | 14.40 | - | 14.40 | 14.40 | 14.40 | 10,000 | 14.400 | 1.41% |
| 1994-08-17 | 0 | 14.20 | - | - | - | - | 0 | 0 | - | 14.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-16 | 0 | 14.20 | - | - | - | - | 0 | 0 | - | 14.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-15 | 0 | 14.20 | - | 14.20 | - | - | 0 | 0 | - | 14.20 | - | 14.20 | - | - | 0 | - | 0.00% |
| 1994-08-12 | 0 | 14.20 | - | - | - | - | 0 | 0 | - | 14.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-11 | 0 | 14.20 | - | - | - | - | 0 | 0 | - | 14.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-10 | 0 | 14.20 | - | 14.50 | - | - | 0 | 0 | - | 14.20 | - | 14.50 | - | - | 0 | - | 0.00% |
| 1994-08-09 | 0 | 14.20 | - | 14.20 | - | - | 0 | 0 | - | 14.20 | - | 14.20 | - | - | 0 | - | 0.00% |
| 1994-08-08 | 0 | 14.20 | - | 14.20 | - | - | 0 | 0 | - | 14.20 | - | 14.20 | - | - | 0 | - | -0.70% |
| 1994-08-05 | 0 | 14.30 | - | - | - | - | 0 | 0 | - | 14.30 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-04 | 0 | 14.30 | 13.85 | 14.30 | - | - | 0 | 0 | - | 14.30 | 13.85 | 14.30 | - | - | 0 | - | 0.00% |
| 1994-08-03 | 0 | 14.30 | - | 14.30 | 14.30 | 14.50 | 52,100 | 750,400 | 14.403 | 14.30 | - | 14.30 | 14.30 | 14.50 | 52,100 | 14.403 | -0.69% |
| 1994-08-02 | 0 | 14.40 | 14.40 | - | 14.10 | 14.10 | 1,080 | 15,100 | 13.981 | 14.40 | 14.40 | - | 14.10 | 14.10 | 1,080 | 13.981 | 2.86% |
| 1994-08-01 | 0 | 14.00 | 13.80 | - | - | - | 0 | 0 | - | 14.00 | 13.80 | - | - | - | 0 | - | 0.00% |
| 1994-07-29 | 0 | 14.00 | - | 14.40 | - | - | 0 | 0 | - | 14.00 | - | 14.40 | - | - | 0 | - | 0.00% |
| 1994-07-28 | 0 | 14.00 | 13.70 | 14.40 | 13.70 | 14.00 | 2,500 | 34,050 | 13.620 | 14.00 | 13.70 | 14.40 | 13.70 | 14.00 | 2,500 | 13.620 | 2.19% |
| 1994-07-27 | 0 | 13.70 | 13.70 | 14.30 | 13.70 | 13.70 | 1,080 | 14,732 | 13.641 | 13.70 | 13.70 | 14.30 | 13.70 | 13.70 | 1,080 | 13.641 | 0.74% |
| 1994-07-26 | 0 | 13.60 | - | - | - | - | 240 | 2,760 | 11.500 | 13.60 | - | - | - | - | 240 | 11.500 | 0.00% |
| 1994-07-25 | 0 | 13.60 | - | - | - | - | 0 | 0 | - | 13.60 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-22 | 0 | 13.60 | - | 13.80 | - | - | 0 | 0 | - | 13.60 | - | 13.80 | - | - | 0 | - | 0.00% |
| 1994-07-21 | 0 | 13.60 | - | 13.60 | - | - | 0 | 0 | - | 13.60 | - | 13.60 | - | - | 0 | - | -8.11% |
| 1994-07-20 | 0 | 14.80 | - | 15.20 | - | - | 0 | 0 | - | 14.80 | - | 15.20 | - | - | 0 | - | 0.00% |
| 1994-07-19 | 0 | 14.80 | - | 15.20 | - | - | 0 | 0 | - | 14.80 | - | 15.20 | - | - | 0 | - | 0.00% |
| 1994-07-18 | 0 | 14.80 | - | 15.20 | - | - | 0 | 0 | - | 14.80 | - | 15.20 | - | - | 0 | - | 0.00% |
| 1994-07-15 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-14 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-13 | 0 | 14.80 | - | 15.20 | - | - | 0 | 0 | - | 14.80 | - | 15.20 | - | - | 0 | - | 0.00% |
| 1994-07-12 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-11 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-07 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-06 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-05 | 0 | 14.80 | - | 15.20 | - | - | 0 | 0 | - | 14.80 | - | 15.20 | - | - | 0 | - | 0.00% |
| 1994-07-04 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-01 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-30 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-29 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-28 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-27 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-24 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-23 | 0 | 14.80 | - | 15.20 | - | - | 0 | 0 | - | 14.80 | - | 15.20 | - | - | 0 | - | 0.00% |
| 1994-06-22 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-21 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-17 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-16 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-15 | 0 | 14.80 | - | - | - | - | 0 | 0 | - | 14.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 14.80 | - | 14.80 | - | - | 0 | 0 | - | 14.80 | - | 14.80 | - | - | 0 | - | -5.73% |
| 1994-06-09 | 0 | 15.70 | - | 16.10 | - | - | 0 | 0 | - | 15.70 | - | 16.10 | - | - | 0 | - | 0.00% |
| 1994-06-08 | 0 | 15.70 | - | 16.10 | - | - | 0 | 0 | - | 15.70 | - | 16.10 | - | - | 0 | - | 0.00% |
| 1994-06-07 | 0 | 15.70 | - | - | - | - | 0 | 0 | - | 15.70 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-06 | 0 | 15.70 | - | - | - | - | 0 | 0 | - | 15.70 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 15.70 | - | 15.70 | - | - | 0 | 0 | - | 15.70 | - | 15.70 | - | - | 0 | - | -1.88% |
| 1994-06-02 | 0 | 16.00 | - | 16.50 | - | - | 780 | 10,530 | 13.500 | 16.00 | - | 16.50 | - | - | 780 | 13.500 | 0.00% |
| 1994-06-01 | 0 | 16.00 | - | 16.50 | - | - | 0 | 0 | - | 16.00 | - | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-31 | 0 | 16.00 | - | 16.50 | - | - | 0 | 0 | - | 16.00 | - | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-30 | 0 | 16.00 | - | - | - | - | 0 | 0 | - | 16.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 16.00 | - | 16.50 | - | - | 0 | 0 | - | 16.00 | - | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-26 | 0 | 16.00 | - | 16.50 | - | - | 0 | 0 | - | 16.00 | - | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-25 | 0 | 16.00 | - | 16.50 | - | - | 0 | 0 | - | 16.00 | - | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-24 | 0 | 16.00 | - | - | - | - | 0 | 0 | - | 16.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-23 | 0 | 16.00 | - | 16.50 | - | - | 0 | 0 | - | 16.00 | - | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-20 | 0 | 16.00 | 16.00 | 16.50 | 16.00 | 16.00 | 1,000 | 16,000 | 16.000 | 16.00 | 16.00 | 16.50 | 16.00 | 16.00 | 1,000 | 16.000 | 0.00% |
| 1994-05-19 | 0 | 16.00 | 15.40 | 16.00 | - | - | 0 | 0 | - | 16.00 | 15.40 | 16.00 | - | - | 0 | - | 0.00% |
| 1994-05-18 | 0 | 16.00 | 15.30 | 16.00 | 16.00 | 16.00 | 5,000 | 80,000 | 16.000 | 16.00 | 15.30 | 16.00 | 16.00 | 16.00 | 5,000 | 16.000 | 8.11% |
| 1994-05-17 | 0 | 14.80 | 14.80 | 15.20 | - | - | 680 | 9,520 | 14.000 | 14.80 | 14.80 | 15.20 | - | - | 680 | 14.000 | 0.68% |
| 1994-05-16 | 0 | 14.70 | 14.30 | 15.10 | - | - | 0 | 0 | - | 14.70 | 14.30 | 15.10 | - | - | 0 | - | 0.00% |
| 1994-05-13 | 0 | 14.70 | 14.70 | 15.30 | - | - | 0 | 0 | - | 14.70 | 14.70 | 15.30 | - | - | 0 | - | 0.00% |
| 1994-05-12 | 0 | 14.70 | - | 15.10 | - | - | 0 | 0 | - | 14.70 | - | 15.10 | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 14.70 | 14.00 | 14.80 | 14.40 | 14.70 | 4,080 | 58,956 | 14.450 | 14.70 | 14.00 | 14.80 | 14.40 | 14.70 | 4,080 | 14.450 | 3.52% |
| 1994-05-10 | 0 | 14.20 | - | 14.30 | - | - | 0 | 0 | - | 14.20 | - | 14.30 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 14.20 | - | 14.50 | - | - | 0 | 0 | - | 14.20 | - | 14.50 | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 14.20 | 13.70 | 14.20 | - | - | 0 | 0 | - | 14.20 | 13.70 | 14.20 | - | - | 0 | - | -0.70% |
| 1994-05-05 | 0 | 14.30 | 13.80 | 14.40 | - | - | 0 | 0 | - | 14.30 | 13.80 | 14.40 | - | - | 0 | - | 0.00% |
| 1994-05-04 | 0 | 14.30 | - | 14.50 | - | - | 0 | 0 | - | 14.30 | - | 14.50 | - | - | 0 | - | 0.00% |
| 1994-05-03 | 0 | 14.30 | 13.90 | - | - | - | 0 | 0 | - | 14.30 | 13.90 | - | - | - | 0 | - | 0.00% |
| 1994-05-02 | 0 | 14.30 | 13.90 | - | - | - | 0 | 0 | - | 14.30 | 13.90 | - | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 14.30 | 13.80 | 14.50 | - | - | 0 | 0 | - | 14.30 | 13.80 | 14.50 | - | - | 0 | - | 0.00% |
| 1994-04-28 | 0 | 14.30 | 13.90 | - | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 14.30 | 13.90 | - | 14.30 | 14.30 | 2,000 | 14.300 | 2.14% |
| 1994-04-27 | 0 | 14.00 | 14.00 | 14.30 | - | - | 0 | 0 | - | 14.00 | 14.00 | 14.30 | - | - | 0 | - | 0.00% |
| 1994-04-26 | 0 | 14.00 | 14.00 | - | - | - | 0 | 0 | - | 14.00 | 14.00 | - | - | - | 0 | - | 0.00% |
| 1994-04-25 | 0 | 14.00 | 14.00 | - | 14.00 | 14.00 | 1,450 | 19,850 | 13.690 | 14.00 | 14.00 | - | 14.00 | 14.00 | 1,450 | 13.690 | 0.00% |
| 1994-04-22 | 0 | 14.00 | 13.70 | - | - | - | 0 | 0 | - | 14.00 | 13.70 | - | - | - | 0 | - | 0.00% |
| 1994-04-21 | 0 | 14.00 | - | - | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 14.00 | - | - | 14.00 | 14.00 | 2,000 | 14.000 | -8.50% |
| 1994-04-20 | 0 | 15.30 | - | 15.30 | - | - | 0 | 0 | - | 15.30 | - | 15.30 | - | - | 0 | - | -1.92% |
| 1994-04-19 | 0 | 15.60 | - | - | - | - | 0 | 0 | - | 15.60 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-18 | 0 | 15.60 | 15.40 | 16.60 | 15.60 | 15.60 | 4,000 | 62,400 | 15.600 | 15.60 | 15.40 | 16.60 | 15.60 | 15.60 | 4,000 | 15.600 | -4.29% |
| 1994-04-15 | 0 | 16.30 | - | 16.50 | - | - | 0 | 0 | - | 16.30 | - | 16.50 | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 16.30 | 16.00 | - | - | - | 0 | 0 | - | 16.30 | 16.00 | - | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 16.30 | 16.00 | - | 16.00 | 16.30 | 25,000 | 406,600 | 16.264 | 16.30 | 16.00 | - | 16.00 | 16.30 | 25,000 | 16.264 | 7.95% |
| 1994-04-12 | 0 | 15.10 | 15.10 | - | 15.10 | 15.10 | 2,250 | 33,575 | 14.922 | 15.10 | 15.10 | - | 15.10 | 15.10 | 2,250 | 14.922 | -3.21% |
| 1994-04-11 | 0 | 15.60 | - | - | 15.60 | 15.60 | 2,000 | 31,200 | 15.600 | 15.60 | - | - | 15.60 | 15.60 | 2,000 | 15.600 | 0.65% |
| 1994-04-08 | 0 | 15.50 | 15.10 | 15.80 | 15.00 | 15.50 | 4,080 | 62,120 | 15.225 | 15.50 | 15.10 | 15.80 | 15.00 | 15.50 | 4,080 | 15.225 | -3.13% |
| 1994-04-07 | 0 | 16.00 | - | 16.00 | - | - | 100 | 1,400 | 14.000 | 16.00 | - | 16.00 | - | - | 100 | 14.000 | -1.23% |
| 1994-04-06 | 0 | 16.20 | - | 16.20 | - | - | 0 | 0 | - | 16.20 | - | 16.20 | - | - | 0 | - | -1.22% |
| 1994-03-31 | 0 | 16.40 | - | 16.60 | - | - | 0 | 0 | - | 16.40 | - | 16.60 | - | - | 0 | - | 0.00% |
| 1994-03-30 | 0 | 16.40 | 15.90 | - | - | - | 0 | 0 | - | 16.40 | 15.90 | - | - | - | 0 | - | 0.00% |
| 1994-03-29 | 0 | 16.40 | 16.00 | - | - | - | 0 | 0 | - | 16.40 | 16.00 | - | - | - | 0 | - | 0.00% |
| 1994-03-28 | 0 | 16.40 | - | - | - | - | 91,080 | 1,366,200 | 15.000 | 16.40 | - | - | - | - | 91,080 | 15.000 | 0.00% |
| 1994-03-25 | 0 | 16.40 | - | - | 16.40 | 16.40 | 8,700 | 141,980 | 16.320 | 16.40 | - | - | 16.40 | 16.40 | 8,700 | 16.320 | -2.38% |
| 1994-03-24 | 0 | 16.80 | - | 17.00 | - | - | 900 | 12,600 | 14.000 | 16.80 | - | 17.00 | - | - | 900 | 14.000 | 0.00% |
| 1994-03-23 | 0 | 16.80 | - | - | - | - | 0 | 0 | - | 16.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-22 | 0 | 16.80 | - | - | - | - | 0 | 0 | - | 16.80 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-21 | 0 | 16.80 | 16.50 | 16.80 | - | - | 0 | 0 | - | 16.80 | 16.50 | 16.80 | - | - | 0 | - | -1.75% |
| 1994-03-18 | 0 | 17.10 | - | - | - | - | 0 | 0 | - | 17.10 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-17 | 0 | 17.10 | 16.90 | 17.30 | 17.10 | 17.30 | 14,080 | 241,280 | 17.136 | 17.10 | 16.90 | 17.30 | 17.10 | 17.30 | 14,080 | 17.136 | -0.58% |
| 1994-03-16 | 0 | 17.20 | 17.00 | - | - | - | 0 | 0 | - | 17.20 | 17.00 | - | - | - | 0 | - | 0.00% |
| 1994-03-15 | 0 | 17.20 | - | - | - | - | 0 | 0 | - | 17.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 17.20 | 16.80 | - | - | - | 0 | 0 | - | 17.20 | 16.80 | - | - | - | 0 | - | 0.00% |
| 1994-03-11 | 0 | 17.20 | 17.00 | 17.80 | 17.20 | 17.20 | 5,000 | 86,000 | 17.200 | 17.20 | 17.00 | 17.80 | 17.20 | 17.20 | 5,000 | 17.200 | -2.27% |
| 1994-03-10 | 0 | 17.60 | 17.20 | - | 17.60 | 17.60 | 3,240 | 56,760 | 17.519 | 17.60 | 17.20 | - | 17.60 | 17.60 | 3,240 | 17.519 | 0.57% |
| 1994-03-09 | 0 | 17.50 | 17.20 | 17.60 | - | - | 0 | 0 | - | 17.50 | 17.20 | 17.60 | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 17.50 | 17.30 | - | - | - | 0 | 0 | - | 17.50 | 17.30 | - | - | - | 0 | - | 0.00% |
| 1994-03-07 | 0 | 17.50 | 17.50 | 17.90 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 17.50 | 17.50 | 17.90 | 17.20 | 17.20 | 2,000 | 17.200 | 4.17% |
| 1994-03-04 | 0 | 16.80 | 16.80 | 17.20 | 16.50 | 16.80 | 12,340 | 206,270 | 16.716 | 16.80 | 16.80 | 17.20 | 16.50 | 16.80 | 12,340 | 16.716 | -2.33% |
| 1994-03-03 | 0 | 17.20 | - | - | - | - | 0 | 0 | - | 17.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-02 | 0 | 17.20 | - | - | - | - | 0 | 0 | - | 17.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 17.20 | 16.90 | - | - | - | 0 | 0 | - | 17.20 | 16.90 | - | - | - | 0 | - | 0.00% |
| 1994-02-28 | 0 | 17.20 | 16.80 | - | - | - | 0 | 0 | - | 17.20 | 16.80 | - | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 17.20 | 16.70 | 17.20 | - | - | 0 | 0 | - | 17.20 | 16.70 | 17.20 | - | - | 0 | - | -4.44% |
| 1994-02-24 | 0 | 18.00 | - | - | - | - | 0 | 0 | - | 18.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-23 | 0 | 18.00 | - | - | - | - | 0 | 0 | - | 18.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-22 | 0 | 18.00 | - | - | - | - | 0 | 0 | - | 18.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-21 | 0 | 18.00 | 17.20 | 18.40 | - | - | 0 | 0 | - | 18.00 | 17.20 | 18.40 | - | - | 0 | - | 0.00% |
| 1994-02-18 | 0 | 18.00 | 17.60 | - | - | - | 0 | 0 | - | 18.00 | 17.60 | - | - | - | 0 | - | 0.00% |
| 1994-02-17 | 0 | 18.00 | - | - | - | - | 0 | 0 | - | 18.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-16 | 0 | 18.00 | - | - | - | - | 0 | 0 | - | 18.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-15 | 0 | 18.00 | - | - | - | - | 0 | 0 | - | 18.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-14 | 0 | 18.00 | 17.60 | 18.00 | - | - | 0 | 0 | - | 18.00 | 17.60 | 18.00 | - | - | 0 | - | -4.26% |
| 1994-02-09 | 0 | 18.80 | 18.80 | - | - | - | 0 | 0 | - | 18.80 | 18.80 | - | - | - | 0 | - | 6.82% |
| 1994-02-08 | 0 | 17.60 | 17.40 | - | - | - | 300 | 4,950 | 16.500 | 17.60 | 17.40 | - | - | - | 300 | 16.500 | 0.00% |
| 1994-02-07 | 0 | 17.60 | 17.40 | - | 17.60 | 18.00 | 65,000 | 1,154,000 | 17.754 | 17.60 | 17.40 | - | 17.60 | 18.00 | 65,000 | 17.754 | -1.12% |
| 1994-02-04 | 0 | 17.80 | 17.80 | - | - | - | 0 | 0 | - | 17.80 | 17.80 | - | - | - | 0 | - | 4.09% |
| 1994-02-03 | 0 | 17.10 | 17.10 | 17.80 | - | - | 0 | 0 | - | 17.10 | 17.10 | 17.80 | - | - | 0 | - | 0.59% |
| 1994-02-02 | 0 | 17.00 | 17.00 | 17.20 | 17.00 | 17.20 | 3,000 | 51,400 | 17.133 | 17.00 | 17.00 | 17.20 | 17.00 | 17.20 | 3,000 | 17.133 | 1.80% |
| 1994-02-01 | 0 | 16.70 | 16.70 | - | - | - | 80 | 1,264 | 15.800 | 16.70 | 16.70 | - | - | - | 80 | 15.800 | 1.83% |
| 1994-01-31 | 0 | 16.40 | 16.20 | 16.60 | 16.20 | 16.40 | 27,040 | 440,616 | 16.295 | 16.40 | 16.20 | 16.60 | 16.20 | 16.40 | 27,040 | 16.295 | 2.50% |
| 1994-01-28 | 0 | 16.00 | 16.00 | 16.60 | 16.00 | 16.00 | 7,000 | 112,000 | 16.000 | 16.00 | 16.00 | 16.60 | 16.00 | 16.00 | 7,000 | 16.000 | 3.23% |
| 1994-01-27 | 0 | 15.50 | 15.50 | - | 15.50 | 15.50 | 6,000 | 93,000 | 15.500 | 15.50 | 15.50 | - | 15.50 | 15.50 | 6,000 | 15.500 | 0.65% |
| 1994-01-26 | 0 | 15.40 | 15.00 | - | 15.40 | 15.40 | 4,100 | 63,020 | 15.371 | 15.40 | 15.00 | - | 15.40 | 15.40 | 4,100 | 15.371 | -2.53% |
| 1994-01-25 | 0 | 15.80 | 15.70 | 17.00 | 15.70 | 15.90 | 29,080 | 460,100 | 15.822 | 15.80 | 15.70 | 17.00 | 15.70 | 15.90 | 29,080 | 15.822 | 5.33% |
| 1994-01-24 | 0 | 15.00 | 15.00 | - | 14.40 | 15.20 | 8,560 | 127,104 | 14.849 | 15.00 | 15.00 | - | 14.40 | 15.20 | 8,560 | 14.849 | 4.17% |
| 1994-01-21 | 0 | 14.40 | 14.40 | 15.00 | 14.40 | 14.40 | 24,000 | 345,600 | 14.400 | 14.40 | 14.40 | 15.00 | 14.40 | 14.40 | 24,000 | 14.400 | 2.86% |
| 1994-01-20 | 0 | 14.00 | 14.00 | - | - | - | 0 | 0 | - | 14.00 | 14.00 | - | - | - | 0 | - | 0.72% |
| 1994-01-19 | 0 | 13.90 | 13.50 | - | 13.90 | 13.90 | 2,000 | 27,800 | 13.900 | 13.90 | 13.50 | - | 13.90 | 13.90 | 2,000 | 13.900 | 4.51% |
| 1994-01-18 | 0 | 13.30 | 13.30 | - | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 13.30 | 13.30 | - | 13.20 | 13.20 | 2,000 | 13.200 | 1.53% |
| 1994-01-17 | 0 | 13.10 | 13.10 | - | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 13.10 | 13.10 | - | 13.00 | 13.00 | 2,000 | 13.000 | -1.50% |
| 1994-01-14 | 0 | 13.30 | - | - | - | - | 0 | 0 | - | 13.30 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-13 | 0 | 13.30 | 12.90 | - | - | - | 0 | 0 | - | 13.30 | 12.90 | - | - | - | 0 | - | 0.00% |
| 1994-01-12 | 0 | 13.30 | 12.70 | - | - | - | 680 | 8,160 | 12.000 | 13.30 | 12.70 | - | - | - | 680 | 12.000 | 0.00% |
| 1994-01-11 | 0 | 13.30 | 13.10 | - | - | - | 0 | 0 | - | 13.30 | 13.10 | - | - | - | 0 | - | 0.00% |
| 1994-01-10 | 0 | 13.30 | 13.30 | - | - | - | 0 | 0 | - | 13.30 | 13.30 | - | - | - | 0 | - | 1.53% |
| 1994-01-07 | 0 | 13.10 | 13.10 | - | 13.10 | 13.10 | 9,000 | 117,900 | 13.100 | 13.10 | 13.10 | - | 13.10 | 13.10 | 9,000 | 13.100 | -6.43% |
| 1994-01-06 | 0 | 14.00 | 13.00 | - | - | - | 0 | 0 | - | 14.00 | 13.00 | - | - | - | 0 | - | 0.00% |
| 1994-01-05 | 0 | 14.00 | - | - | - | - | 0 | 0 | - | 14.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-04 | 0 | 14.00 | 14.00 | - | - | - | 180 | 2,304 | 12.800 | 14.00 | 14.00 | - | - | - | 180 | 12.800 | 3.70% |
| 1994-01-03 | 0 | 13.50 | 13.50 | - | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 13.50 | 13.50 | - | 13.00 | 13.00 | 2,000 | 13.000 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy