NEW WORLD DEVELOPMENT COMPANY LIMITED: Wrnt due 1996-04-03

Exchange Code Listed Last trade Delisted
HK Main 00381  1993-04-06  1996-03-29  1996-04-09
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
1996-04-03 1 16.15 - - - - 0 0 - 16.15 - - - - 0 - 0.00%
1996-04-02 1 16.15 - - - - 0 0 - 16.15 - - - - 0 - 0.00%
1996-04-01 1 16.15 - - - - 0 0 - 16.15 - - - - 0 - 0.00%
1996-03-29 0 16.15 16.15 16.20 16.15 17.10 231,000 3,849,050 16.663 16.15 16.15 16.20 16.15 17.10 231,000 16.663 -5.00%
1996-03-28 0 17.00 17.00 17.10 17.00 17.80 122,000 2,127,700 17.440 17.00 17.00 17.10 17.00 17.80 122,000 17.440 -3.95%
1996-03-27 0 17.70 17.70 17.80 16.90 17.80 182,000 3,162,000 17.374 17.70 17.70 17.80 16.90 17.80 182,000 17.374 4.12%
1996-03-26 0 17.00 16.85 17.00 17.00 18.15 151,000 2,693,600 17.838 17.00 16.85 17.00 17.00 18.15 151,000 17.838 -4.23%
1996-03-25 0 17.75 17.75 17.80 17.65 18.00 195,948 3,494,206 17.832 17.75 17.75 17.80 17.65 18.00 195,948 17.832 2.90%
1996-03-22 0 17.25 17.30 17.50 16.70 17.70 432,000 7,360,600 17.038 17.25 17.30 17.50 16.70 17.70 432,000 17.038 3.29%
1996-03-21 0 16.70 16.50 16.70 16.50 16.95 404,000 6,783,700 16.791 16.70 16.50 16.70 16.50 16.95 404,000 16.791 1.21%
1996-03-20 0 16.50 16.50 16.80 16.10 17.10 253,000 4,191,900 16.569 16.50 16.50 16.80 16.10 17.10 253,000 16.569 -0.60%
1996-03-19 0 16.60 16.40 16.50 15.20 16.60 239,000 3,815,350 15.964 16.60 16.40 16.50 15.20 16.60 239,000 15.964 12.93%
1996-03-18 0 14.70 14.70 14.95 14.70 15.40 321,000 4,819,350 15.014 14.70 14.70 14.95 14.70 15.40 321,000 15.014 -2.33%
1996-03-15 0 15.05 14.85 15.10 15.00 15.20 162,000 2,446,050 15.099 15.05 14.85 15.10 15.00 15.20 162,000 15.099 4.51%
1996-03-14 0 14.40 14.30 - 14.00 14.50 136,000 1,927,600 14.174 14.40 14.30 - 14.00 14.50 136,000 14.174 2.13%
1996-03-13 0 14.10 14.10 14.35 14.05 14.70 96,000 1,373,850 14.311 14.10 14.10 14.35 14.05 14.70 96,000 14.311 -10.19%
1996-03-12 0 15.70 15.50 15.75 15.70 16.10 284,000 4,525,050 15.933 15.70 15.50 15.75 15.70 16.10 284,000 15.933 4.67%
1996-03-11 0 15.00 14.80 15.30 15.00 15.70 749,000 11,563,500 15.439 15.00 14.80 15.30 15.00 15.70 749,000 15.439 -16.90%
1996-03-08 0 18.05 18.05 18.40 18.00 18.30 70,000 1,271,600 18.166 18.05 18.05 18.40 18.00 18.30 70,000 18.166 -2.43%
1996-03-07 0 18.50 18.20 18.45 18.40 18.90 102,000 1,903,700 18.664 18.50 18.20 18.45 18.40 18.90 102,000 18.664 -1.60%
1996-03-06 0 18.80 18.70 18.80 18.50 18.90 316,000 5,941,100 18.801 18.80 18.70 18.80 18.50 18.90 316,000 18.801 -0.53%
1996-03-05 0 18.90 18.80 19.20 18.00 19.00 395,000 7,319,350 18.530 18.90 18.80 19.20 18.00 19.00 395,000 18.530 5.00%
1996-03-04 0 18.00 17.60 18.00 18.10 18.20 77,000 1,397,400 18.148 18.00 17.60 18.00 18.10 18.20 77,000 18.148 0.00%
1996-03-01 0 18.00 17.85 18.10 17.60 18.25 184,000 3,325,500 18.073 18.00 17.85 18.10 17.60 18.25 184,000 18.073 1.12%
1996-02-29 0 17.80 17.80 18.00 17.30 18.00 99,000 1,748,950 17.666 17.80 17.80 18.00 17.30 18.00 99,000 17.666 -1.11%
1996-02-28 0 18.00 17.90 18.30 17.90 18.10 76,000 1,373,000 18.066 18.00 17.90 18.30 17.90 18.10 76,000 18.066 -0.55%
1996-02-27 0 18.10 18.20 18.50 17.90 18.50 860,000 15,642,200 18.189 18.10 18.20 18.50 17.90 18.50 860,000 18.189 -0.55%
1996-02-26 0 18.20 18.15 18.20 18.20 18.60 477,000 8,766,900 18.379 18.20 18.15 18.20 18.20 18.60 477,000 18.379 -2.67%
1996-02-23 0 18.70 18.70 18.80 18.60 18.90 188,000 3,521,800 18.733 18.70 18.70 18.80 18.60 18.90 188,000 18.733 1.08%
1996-02-22 0 18.50 - 18.60 18.50 19.60 226,000 4,300,100 19.027 18.50 - 18.60 18.50 19.60 226,000 19.027 -6.57%
1996-02-16 0 19.80 19.60 19.80 19.10 20.10 326,000 6,410,400 19.664 19.80 19.60 19.80 19.10 20.10 326,000 19.664 6.74%
1996-02-15 0 18.55 18.40 18.60 17.70 18.60 185,000 3,369,000 18.211 18.55 18.40 18.60 17.70 18.60 185,000 18.211 9.44%
1996-02-14 0 16.95 16.95 17.10 16.90 17.20 38,000 646,900 17.024 16.95 16.95 17.10 16.90 17.20 38,000 17.024 4.95%
1996-02-13 0 16.15 16.15 16.35 16.15 16.50 115,000 1,870,300 16.263 16.15 16.15 16.35 16.15 16.50 115,000 16.263 -0.92%
1996-02-12 0 16.30 16.25 16.40 16.25 16.90 102,000 1,675,850 16.430 16.30 16.25 16.40 16.25 16.90 102,000 16.430 -4.96%
1996-02-09 0 17.15 17.10 17.30 17.15 17.25 18,000 310,400 17.244 17.15 17.10 17.30 17.15 17.25 18,000 17.244 -0.87%
1996-02-08 0 17.30 17.20 17.30 17.25 17.40 103,179 1,789,014 17.339 17.30 17.20 17.30 17.25 17.40 103,179 17.339 -0.57%
1996-02-07 0 17.40 17.30 17.50 17.40 17.60 68,000 1,193,100 17.546 17.40 17.30 17.50 17.40 17.60 68,000 17.546 -1.14%
1996-02-06 0 17.60 17.70 18.00 17.50 18.00 374,000 6,669,450 17.833 17.60 17.70 18.00 17.50 18.00 374,000 17.833 -3.30%
1996-02-05 0 18.20 18.10 18.50 18.20 18.80 51,000 946,300 18.555 18.20 18.10 18.50 18.20 18.80 51,000 18.555 -6.43%
1996-02-02 0 19.45 19.30 19.50 19.45 19.70 170,000 3,333,100 19.606 19.45 19.30 19.50 19.45 19.70 170,000 19.606 0.00%
1996-02-01 0 19.45 19.45 19.60 19.10 19.75 364,000 7,073,650 19.433 19.45 19.45 19.60 19.10 19.75 364,000 19.433 1.83%
1996-01-31 0 19.10 19.10 19.35 18.80 19.80 395,000 7,655,700 19.382 19.10 19.10 19.35 18.80 19.80 395,000 19.382 4.37%
1996-01-30 0 18.30 18.10 18.30 17.30 18.50 474,821 8,526,168 17.957 18.30 18.10 18.30 17.30 18.50 474,821 17.957 5.78%
1996-01-29 0 17.30 17.25 17.35 17.30 17.45 162,000 2,812,900 17.364 17.30 17.25 17.35 17.30 17.45 162,000 17.364 -0.57%
1996-01-26 0 17.40 17.25 17.40 16.90 17.60 569,000 9,887,900 17.378 17.40 17.25 17.40 16.90 17.60 569,000 17.378 0.00%
1996-01-25 0 17.40 17.20 17.40 16.60 17.60 999,000 17,096,900 17.114 17.40 17.20 17.40 16.60 17.60 999,000 17.114 6.75%
1996-01-24 0 16.30 16.15 16.35 15.20 16.60 1,193,000 18,863,450 15.812 16.30 16.15 16.35 15.20 16.60 1,193,000 15.812 6.54%
1996-01-23 0 15.30 15.25 15.30 14.95 15.35 635,000 9,628,150 15.162 15.30 15.25 15.30 14.95 15.35 635,000 15.162 1.32%
1996-01-22 0 15.10 15.05 15.15 15.00 15.30 499,000 7,552,450 15.135 15.10 15.05 15.15 15.00 15.30 499,000 15.135 0.67%
1996-01-19 0 15.00 14.75 15.00 14.55 15.00 551,000 8,243,700 14.961 15.00 14.75 15.00 14.55 15.00 551,000 14.961 3.45%
1996-01-18 0 14.50 14.40 14.70 14.30 14.80 108,000 1,570,900 14.545 14.50 14.40 14.70 14.30 14.80 108,000 14.545 -2.03%
1996-01-17 0 14.80 14.80 14.90 14.80 15.10 511,000 7,675,900 15.021 14.80 14.80 14.90 14.80 15.10 511,000 15.021 -0.67%
1996-01-16 0 14.90 14.90 15.00 14.65 14.90 130,000 1,910,200 14.694 14.90 14.90 15.00 14.65 14.90 130,000 14.694 0.68%
1996-01-15 0 14.80 14.80 14.90 14.80 14.80 38,000 562,400 14.800 14.80 14.80 14.90 14.80 14.80 38,000 14.800 0.00%
1996-01-12 0 14.80 14.70 14.90 14.80 15.25 97,000 1,466,600 15.120 14.80 14.70 14.90 14.80 15.25 97,000 15.120 -1.33%
1996-01-11 0 15.00 14.90 15.10 14.40 15.00 45,000 656,400 14.587 15.00 14.90 15.10 14.40 15.00 45,000 14.587 2.04%
1996-01-10 0 14.70 14.60 14.70 14.60 15.10 238,000 3,534,200 14.850 14.70 14.60 14.70 14.60 15.10 238,000 14.850 -3.29%
1996-01-09 0 15.20 15.15 15.25 15.05 15.30 163,000 2,470,100 15.154 15.20 15.15 15.25 15.05 15.30 163,000 15.154 0.66%
1996-01-08 0 15.10 14.80 15.10 15.10 15.30 34,000 517,350 15.216 15.10 14.80 15.10 15.10 15.30 34,000 15.216 -0.66%
1996-01-05 0 15.20 15.20 15.35 15.05 15.40 123,000 1,879,600 15.281 15.20 15.20 15.35 15.05 15.40 123,000 15.281 -1.62%
1996-01-04 0 15.45 15.35 15.50 15.10 15.45 231,000 3,542,300 15.335 15.45 15.35 15.50 15.10 15.45 231,000 15.335 4.04%
1996-01-03 0 14.85 14.85 15.00 14.30 14.85 219,000 3,164,250 14.449 14.85 14.85 15.00 14.30 14.85 219,000 14.449 4.21%
1996-01-02 0 14.25 14.25 14.35 14.10 14.25 73,000 1,037,100 14.207 14.25 14.25 14.35 14.10 14.25 73,000 14.207 1.06%
1995-12-29 0 14.10 14.10 14.20 13.80 14.10 101,000 1,406,300 13.924 14.10 14.10 14.20 13.80 14.10 101,000 13.924 1.44%
1995-12-28 0 13.90 13.80 13.90 13.80 14.10 15,000 209,400 13.960 13.90 13.80 13.90 13.80 14.10 15,000 13.960 0.00%
1995-12-27 0 13.90 13.60 13.90 13.75 13.90 125,000 1,724,900 13.799 13.90 13.60 13.90 13.75 13.90 125,000 13.799 3.35%
1995-12-22 0 13.45 13.45 13.50 13.45 13.60 387,000 5,240,650 13.542 13.45 13.45 13.50 13.45 13.60 387,000 13.542 0.37%
1995-12-21 0 13.40 13.20 13.45 13.25 13.65 826,000 11,105,050 13.444 13.40 13.20 13.45 13.25 13.65 826,000 13.444 0.75%
1995-12-20 0 13.30 13.20 13.30 12.85 13.45 597,000 7,891,550 13.219 13.30 13.20 13.30 12.85 13.45 597,000 13.219 6.40%
1995-12-19 0 12.50 12.45 12.60 12.20 12.50 171,000 2,118,250 12.387 12.50 12.45 12.60 12.20 12.50 171,000 12.387 0.00%
1995-12-18 0 12.50 12.50 12.70 12.30 12.50 110,000 1,380,400 12.549 12.50 12.50 12.70 12.30 12.50 110,000 12.549 -0.79%
1995-12-15 0 12.60 12.60 12.75 12.40 12.90 653,000 8,276,300 12.674 12.60 12.60 12.75 12.40 12.90 653,000 12.674 -1.56%
1995-12-14 0 12.80 12.80 12.95 12.75 12.95 535,000 6,868,300 12.838 12.80 12.80 12.95 12.75 12.95 535,000 12.838 -1.16%
1995-12-13 0 12.95 12.95 13.00 12.95 13.20 172,000 2,243,750 13.045 12.95 12.95 13.00 12.95 13.20 172,000 13.045 -0.38%
1995-12-12 0 13.00 12.90 13.00 12.65 13.05 462,000 5,927,600 12.830 13.00 12.90 13.00 12.65 13.05 462,000 12.830 2.36%
1995-12-11 0 12.70 12.60 12.70 12.40 12.70 211,000 2,649,100 12.555 12.70 12.60 12.70 12.40 12.70 211,000 12.555 2.42%
1995-12-08 0 12.40 12.40 12.45 12.35 12.45 424,000 5,259,700 12.405 12.40 12.40 12.45 12.35 12.45 424,000 12.405 -1.59%
1995-12-07 0 12.60 12.55 12.70 12.25 12.90 364,000 4,542,550 12.480 12.60 12.55 12.70 12.25 12.90 364,000 12.480 -1.56%
1995-12-06 0 12.80 12.70 13.10 12.80 13.20 274,000 3,586,300 13.089 12.80 12.70 13.10 12.80 13.20 274,000 13.089 -3.03%
1995-12-05 0 13.20 13.20 13.25 13.20 13.50 594,000 7,881,150 13.268 13.20 13.20 13.25 13.20 13.50 594,000 13.268 0.76%
1995-12-04 0 13.10 13.10 13.15 13.10 13.40 242,000 3,205,550 13.246 13.10 13.10 13.15 13.10 13.40 242,000 13.246 1.55%
1995-12-01 0 12.90 12.80 13.00 12.70 13.20 511,000 6,654,300 13.022 12.90 12.80 13.00 12.70 13.20 511,000 13.022 0.00%
1995-11-30 0 12.90 12.75 12.90 12.60 13.00 1,536,000 19,684,000 12.815 12.90 12.75 12.90 12.60 13.00 1,536,000 12.815 6.61%
1995-11-29 0 12.10 12.05 12.10 11.70 12.25 479,000 5,803,800 12.116 12.10 12.05 12.10 11.70 12.25 479,000 12.116 3.42%
1995-11-28 0 11.70 11.70 11.75 11.30 11.80 370,000 4,310,700 11.651 11.70 11.70 11.75 11.30 11.80 370,000 11.651 2.63%
1995-11-27 0 11.40 11.15 11.40 11.05 11.40 936,000 10,446,700 11.161 11.40 11.15 11.40 11.05 11.40 936,000 11.161 3.17%
1995-11-24 0 11.05 11.00 11.10 10.90 11.15 420,000 4,639,250 11.046 11.05 11.00 11.10 10.90 11.15 420,000 11.046 -0.45%
1995-11-23 0 11.10 11.05 11.10 11.10 11.65 624,000 7,133,450 11.432 11.10 11.05 11.10 11.10 11.65 624,000 11.432 0.91%
1995-11-22 0 11.00 - 11.35 11.00 11.70 415,000 4,716,800 11.366 11.00 - 11.35 11.00 11.70 415,000 11.366 0.00%
1995-11-21 0 11.00 10.85 11.00 10.40 11.00 450,000 4,804,950 10.678 11.00 10.85 11.00 10.40 11.00 450,000 10.678 6.80%
1995-11-20 0 10.30 10.30 10.40 9.500 10.40 521,000 5,278,250 10.131 10.30 10.30 10.40 9.500 10.40 521,000 10.131 6.19%
1995-11-17 0 9.700 9.650 9.700 9.600 9.850 147,000 1,427,150 9.7085 9.700 9.650 9.700 9.600 9.850 147,000 9.7085 1.04%
1995-11-16 0 9.600 9.600 9.800 9.600 10.15 323,000 3,207,100 9.9291 9.600 9.600 9.800 9.600 10.15 323,000 9.9291 -2.04%
1995-11-15 0 9.800 9.800 9.900 9.750 10.15 254,000 2,523,250 9.9341 9.800 9.800 9.900 9.750 10.15 254,000 9.9341 2.08%
1995-11-14 0 9.600 9.500 9.600 9.400 9.850 330,000 3,155,100 9.5609 9.600 9.500 9.600 9.400 9.850 330,000 9.5609 -2.54%
1995-11-13 0 9.850 9.800 9.900 9.750 10.20 332,000 3,336,250 10.049 9.850 9.800 9.900 9.750 10.20 332,000 10.049 -4.37%
1995-11-10 0 10.30 10.30 10.40 9.250 10.45 957,000 9,496,300 9.9230 10.30 10.30 10.40 9.250 10.45 957,000 9.9230 13.19%
1995-11-09 0 9.100 9.050 9.150 9.000 9.800 728,000 6,775,400 9.3069 9.100 9.050 9.150 9.000 9.800 728,000 9.3069 2.82%
1995-11-08 0 8.850 8.800 9.050 8.600 9.100 204,000 1,792,250 8.7855 8.850 8.800 9.050 8.600 9.100 204,000 8.7855 -3.80%
1995-11-07 0 9.200 9.150 9.200 9.150 9.450 164,000 1,532,800 9.3463 9.200 9.150 9.200 9.150 9.450 164,000 9.3463 -1.08%
1995-11-06 0 9.300 9.200 9.300 9.250 10.30 685,000 6,641,800 9.6961 9.300 9.200 9.300 9.250 10.30 685,000 9.6961 -9.71%
1995-11-03 0 10.30 10.25 10.30 10.30 10.60 123,000 1,282,100 10.424 10.30 10.25 10.30 10.30 10.60 123,000 10.424 0.49%
1995-11-02 0 10.25 10.25 10.60 10.20 10.60 80,000 825,850 10.323 10.25 10.25 10.60 10.20 10.60 80,000 10.323 -2.84%
1995-10-31 0 10.55 10.40 10.55 10.20 10.60 441,000 4,596,700 10.423 10.55 10.40 10.55 10.20 10.60 441,000 10.423 3.43%
1995-10-30 0 10.20 10.10 10.40 10.20 10.80 541,000 5,705,000 10.545 10.20 10.10 10.40 10.20 10.80 541,000 10.545 -2.86%
1995-10-27 0 10.50 10.50 10.60 10.50 10.70 163,000 1,719,550 10.549 10.50 10.50 10.60 10.50 10.70 163,000 10.549 -1.87%
1995-10-26 0 10.70 10.70 10.90 10.70 11.25 184,000 2,007,450 10.910 10.70 10.70 10.90 10.70 11.25 184,000 10.910 -6.55%
1995-10-25 0 11.45 11.40 11.50 11.40 11.60 254,000 2,919,400 11.494 11.45 11.40 11.50 11.40 11.60 254,000 11.494 0.88%
1995-10-24 0 11.35 11.30 11.40 11.35 11.80 234,000 2,704,050 11.556 11.35 11.30 11.40 11.35 11.80 234,000 11.556 -3.81%
1995-10-23 0 11.80 11.80 12.00 11.60 12.00 1,399,000 17,319,150 12.380 11.80 11.80 12.00 11.60 12.00 1,399,000 12.380 -1.26%
1995-10-20 0 11.95 11.95 12.20 11.90 12.50 145,000 1,762,050 12.152 11.95 11.95 12.20 11.90 12.50 145,000 12.152 -4.78%
1995-10-19 0 12.55 12.50 12.60 12.20 12.70 553,000 6,945,600 12.560 12.55 12.50 12.60 12.20 12.70 553,000 12.560 1.21%
1995-10-18 0 12.40 12.35 12.40 12.25 12.60 418,000 5,177,250 12.386 12.40 12.35 12.40 12.25 12.60 418,000 12.386 -1.98%
1995-10-17 0 12.65 12.60 12.65 12.40 12.75 434,000 5,466,200 12.595 12.65 12.60 12.65 12.40 12.75 434,000 12.595 0.40%
1995-10-16 0 12.60 12.60 12.70 12.00 13.00 890,000 11,222,350 12.609 12.60 12.60 12.70 12.00 13.00 890,000 12.609 7.69%
1995-10-13 0 11.70 11.70 11.75 11.60 11.75 534,000 6,240,550 11.686 11.70 11.70 11.75 11.60 11.75 534,000 11.686 2.63%
1995-10-12 0 11.40 11.25 11.45 11.10 11.70 242,000 2,781,700 11.495 11.40 11.25 11.45 11.10 11.70 242,000 11.495 5.56%
1995-10-11 0 10.80 10.80 11.10 10.80 11.45 205,000 2,312,100 11.279 10.80 10.80 11.10 10.80 11.45 205,000 11.279 -4.42%
1995-10-10 0 11.30 11.30 11.35 11.30 11.60 353,000 4,036,500 11.435 11.30 11.30 11.35 11.30 11.60 353,000 11.435 -2.59%
1995-10-09 0 11.60 11.55 11.60 11.50 11.75 91,000 1,060,100 11.649 11.60 11.55 11.60 11.50 11.75 91,000 11.649 -0.85%
1995-10-06 0 11.70 11.65 11.75 11.30 11.75 630,000 7,315,700 11.612 11.70 11.65 11.75 11.30 11.75 630,000 11.612 1.74%
1995-10-05 0 11.50 11.40 11.50 11.40 12.10 1,058,000 12,457,250 11.774 11.50 11.40 11.50 11.40 12.10 1,058,000 11.774 -0.43%
1995-10-04 0 11.55 11.45 11.60 11.00 11.60 751,000 8,514,450 11.337 11.55 11.45 11.60 11.00 11.60 751,000 11.337 6.45%
1995-10-03 0 10.85 10.85 10.90 10.85 10.95 135,000 1,474,050 10.919 10.85 10.85 10.90 10.85 10.95 135,000 10.919 0.46%
1995-10-02 0 10.80 10.75 10.80 10.70 11.00 239,000 2,593,750 10.853 10.80 10.75 10.80 10.70 11.00 239,000 10.853 0.47%
1995-09-29 0 10.75 10.75 10.95 10.30 10.80 248,000 2,608,800 10.519 10.75 10.75 10.95 10.30 10.80 248,000 10.519 0.94%
1995-09-28 0 10.65 10.65 10.75 10.30 10.70 288,000 3,026,750 10.510 10.65 10.65 10.75 10.30 10.70 288,000 10.510 1.43%
1995-09-27 0 10.50 10.45 10.50 10.25 10.55 310,000 3,223,150 10.397 10.50 10.45 10.50 10.25 10.55 310,000 10.397 1.94%
1995-09-26 0 10.30 10.25 10.30 10.15 10.60 117,000 1,206,750 10.314 10.30 10.25 10.30 10.15 10.60 117,000 10.314 0.00%
1995-09-25 0 10.30 10.15 10.35 10.00 10.30 346,000 3,508,000 10.139 10.30 10.15 10.35 10.00 10.30 346,000 10.139 0.00%
1995-09-22 0 10.30 10.25 10.35 9.900 10.60 1,056,000 10,782,400 10.211 10.30 10.25 10.35 9.900 10.60 1,056,000 10.211 1.48%
1995-09-21 0 10.15 10.10 10.15 10.00 10.80 746,000 7,718,750 10.347 10.15 10.10 10.15 10.00 10.80 746,000 10.347 -3.79%
1995-09-20 0 10.55 10.55 10.65 10.45 11.30 1,648,000 17,841,700 10.826 10.55 10.55 10.65 10.45 11.30 1,648,000 10.826 -7.86%
1995-09-19 0 11.45 11.45 11.60 11.40 12.00 1,389,000 16,268,750 11.713 11.45 11.45 11.60 11.40 12.00 1,389,000 11.713 -6.91%
1995-09-18 0 12.30 11.95 12.30 11.70 12.50 1,359,000 16,551,200 12.179 12.30 11.95 12.30 11.70 12.50 1,359,000 12.179 5.13%
1995-09-15 0 11.70 11.55 11.70 11.30 11.70 738,000 8,473,550 11.482 11.70 11.55 11.70 11.30 11.70 738,000 11.482 4.00%
1995-09-14 0 11.25 11.15 11.25 11.05 11.40 977,000 10,980,400 11.239 11.25 11.15 11.25 11.05 11.40 977,000 11.239 3.21%
1995-09-13 0 10.90 10.80 10.90 10.15 10.95 932,000 9,988,150 10.717 10.90 10.80 10.90 10.15 10.95 932,000 10.717 9.55%
1995-09-12 0 9.950 9.950 10.10 9.600 10.10 374,000 3,738,950 9.9972 9.950 9.950 10.10 9.600 10.10 374,000 9.9972 1.02%
1995-09-11 0 9.850 9.750 9.850 9.500 9.850 853,000 8,205,950 9.6201 9.850 9.750 9.850 9.500 9.850 853,000 9.6201 4.79%
1995-09-08 0 9.400 9.350 9.400 9.000 9.450 830,000 7,659,250 9.2280 9.400 9.350 9.400 9.000 9.450 830,000 9.2280 4.44%
1995-09-07 0 9.000 8.850 9.000 8.750 9.050 658,000 5,888,500 8.9491 9.000 8.850 9.000 8.750 9.050 658,000 8.9491 2.86%
1995-09-06 0 8.750 8.750 8.800 8.600 8.900 670,000 5,887,000 8.7866 8.750 8.750 8.800 8.600 8.900 670,000 8.7866 -1.13%
1995-09-05 0 8.850 8.850 8.900 8.700 8.900 173,000 1,522,050 8.7980 8.850 8.850 8.900 8.700 8.900 173,000 8.7980 -1.12%
1995-09-04 0 8.950 8.950 9.000 8.800 9.200 955,000 8,566,300 8.9699 8.950 8.950 9.000 8.800 9.200 955,000 8.9699 2.87%
1995-09-01 0 8.700 8.600 8.700 8.400 8.700 300,000 2,555,300 8.5177 8.700 8.600 8.700 8.400 8.700 300,000 8.5177 2.35%
1995-08-31 0 8.500 8.400 8.600 8.350 8.500 134,000 1,127,200 8.4119 8.500 8.400 8.600 8.350 8.500 134,000 8.4119 1.19%
1995-08-30 0 8.400 8.400 8.600 8.300 8.650 304,000 2,583,650 8.4988 8.400 8.400 8.600 8.300 8.650 304,000 8.4988 -1.75%
1995-08-29 0 8.550 8.500 8.600 8.500 8.750 228,000 1,966,450 8.6248 8.550 8.500 8.600 8.500 8.750 228,000 8.6248 -1.72%
1995-08-25 0 8.700 8.700 8.750 8.600 8.750 186,000 1,616,800 8.6925 8.700 8.700 8.750 8.600 8.750 186,000 8.6925 -1.69%
1995-08-24 0 8.850 8.700 8.900 8.350 8.850 1,084,000 9,370,750 8.6446 8.850 8.700 8.900 8.350 8.850 1,084,000 8.6446 2.91%
1995-08-23 0 8.600 8.500 8.600 7.900 8.600 822,000 6,825,200 8.3032 8.600 8.500 8.600 7.900 8.600 822,000 8.3032 9.55%
1995-08-22 0 7.850 7.800 7.850 7.850 7.900 164,000 1,287,650 7.8515 7.850 7.800 7.850 7.850 7.900 164,000 7.8515 1.29%
1995-08-21 0 7.750 7.750 7.850 7.400 7.750 204,000 1,548,550 7.5909 7.750 7.750 7.850 7.400 7.750 204,000 7.5909 0.00%
1995-08-18 0 7.750 7.750 7.800 7.600 7.750 243,000 1,866,000 7.6790 7.750 7.750 7.800 7.600 7.750 243,000 7.6790 1.31%
1995-08-17 0 7.650 7.600 7.700 7.650 7.800 749,000 5,792,100 7.7331 7.650 7.600 7.700 7.650 7.800 749,000 7.7331 0.66%
1995-08-16 0 7.600 7.600 7.650 7.350 7.750 380,000 2,893,350 7.6141 7.600 7.600 7.650 7.350 7.750 380,000 7.6141 3.40%
1995-08-15 0 7.350 7.300 7.450 7.350 7.500 464,000 3,431,150 7.3947 7.350 7.300 7.450 7.350 7.500 464,000 7.3947 1.38%
1995-08-14 0 7.250 7.250 7.300 7.000 7.400 229,466 1,661,589 7.2411 7.250 7.250 7.300 7.000 7.400 229,466 7.2411 -0.68%
1995-08-11 0 7.300 7.300 7.350 7.200 7.500 1,240,000 9,120,050 7.3549 7.300 7.300 7.350 7.200 7.500 1,240,000 7.3549 -5.19%
1995-08-10 0 7.700 7.650 7.750 7.650 8.350 1,094,000 8,713,700 7.9650 7.700 7.650 7.750 7.650 8.350 1,094,000 7.9650 -7.78%
1995-08-09 0 8.350 8.350 8.450 8.250 8.500 889,000 7,490,600 8.4259 8.350 8.350 8.450 8.250 8.500 889,000 8.4259 -3.47%
1995-08-08 0 8.650 8.650 8.700 8.650 8.950 100,540 881,340 8.7661 8.650 8.650 8.700 8.650 8.950 100,540 8.7661 -1.70%
1995-08-07 0 8.800 8.750 8.800 8.800 8.950 46,000 409,150 8.8946 8.800 8.750 8.800 8.800 8.950 46,000 8.8946 -2.22%
1995-08-04 0 9.000 8.850 9.000 8.700 9.100 532,000 4,779,650 8.9843 9.000 8.850 9.000 8.700 9.100 532,000 8.9843 2.27%
1995-08-03 0 8.800 8.800 8.950 8.800 9.050 413,000 3,686,500 8.9262 8.800 8.800 8.950 8.800 9.050 413,000 8.9262 0.57%
1995-08-02 0 8.750 8.750 8.800 8.600 8.750 376,000 3,265,200 8.6840 8.750 8.750 8.800 8.600 8.750 376,000 8.6840 0.57%
1995-08-01 0 8.700 8.700 8.850 8.600 8.800 184,000 1,599,250 8.6916 8.700 8.700 8.850 8.600 8.800 184,000 8.6916 -1.14%
1995-07-31 0 8.800 8.750 8.800 8.750 9.050 373,000 3,337,250 8.9471 8.800 8.750 8.800 8.750 9.050 373,000 8.9471 -1.68%
1995-07-28 0 8.950 8.950 9.000 8.900 9.200 364,509 3,300,171 9.0537 8.950 8.950 9.000 8.900 9.200 364,509 9.0537 0.56%
1995-07-27 0 8.900 8.850 8.950 8.850 9.000 303,887 2,720,757 8.9532 8.900 8.850 8.950 8.850 9.000 303,887 8.9532 -1.11%
1995-07-26 0 9.000 8.950 9.000 8.750 9.200 861,000 7,692,400 8.9343 9.000 8.950 9.000 8.750 9.200 861,000 8.9343 2.86%
1995-07-25 0 8.750 8.700 8.800 8.400 8.800 643,000 5,560,250 8.6474 8.750 8.700 8.800 8.400 8.800 643,000 8.6474 2.94%
1995-07-24 0 8.500 8.500 8.550 8.400 8.550 337,324 2,861,830 8.4839 8.500 8.500 8.550 8.400 8.550 337,324 8.4839 0.00%
1995-07-21 0 8.500 8.500 8.550 8.400 8.650 466,000 3,984,550 8.5505 8.500 8.500 8.550 8.400 8.650 466,000 8.5505 1.19%
1995-07-20 0 8.400 8.350 8.400 8.000 8.400 676,000 5,542,450 8.1989 8.400 8.350 8.400 8.000 8.400 676,000 8.1989 0.00%
1995-07-19 0 8.400 8.400 8.450 8.300 8.500 744,000 6,265,600 8.4215 8.400 8.400 8.450 8.300 8.500 744,000 8.4215 -3.45%
1995-07-18 0 8.700 8.700 8.750 8.650 8.750 249,000 2,171,250 8.7199 8.700 8.700 8.750 8.650 8.750 249,000 8.7199 0.58%
1995-07-17 0 8.650 8.600 8.700 8.550 8.800 351,000 3,047,400 8.6821 8.650 8.600 8.700 8.550 8.800 351,000 8.6821 -2.81%
1995-07-14 0 8.900 8.850 8.900 8.400 8.950 816,000 7,168,000 8.7843 8.900 8.850 8.900 8.400 8.950 816,000 8.7843 4.71%
1995-07-13 0 8.500 8.450 8.550 8.500 8.850 980,000 8,473,800 8.6467 8.500 8.450 8.550 8.500 8.850 980,000 8.6467 1.80%
1995-07-12 0 8.350 8.350 8.400 8.200 8.450 290,000 2,425,200 8.3628 8.350 8.350 8.400 8.200 8.450 290,000 8.3628 -1.18%
1995-07-11 0 8.450 8.450 8.500 8.450 8.700 241,000 2,066,850 8.5761 8.450 8.450 8.500 8.450 8.700 241,000 8.5761 -2.87%
1995-07-10 0 8.700 8.650 8.700 8.650 8.900 751,000 6,597,950 8.7856 8.700 8.650 8.700 8.650 8.900 751,000 8.7856 0.00%
1995-07-07 0 8.700 8.650 8.700 8.250 8.700 1,505,000 12,706,100 8.4426 8.700 8.650 8.700 8.250 8.700 1,505,000 8.4426 8.07%
1995-07-06 0 8.050 7.950 8.050 7.900 8.800 1,506,000 12,540,650 8.3271 8.050 7.950 8.050 7.900 8.800 1,506,000 8.3271 -5.29%
1995-07-05 0 8.500 8.450 8.500 8.350 8.650 1,545,000 13,189,200 8.5367 8.500 8.450 8.500 8.350 8.650 1,545,000 8.5367 3.03%
1995-07-04 0 8.250 8.200 8.250 7.950 8.450 1,970,000 16,207,500 8.2272 8.250 8.200 8.250 7.950 8.450 1,970,000 8.2272 4.43%
1995-07-03 0 7.900 7.900 7.950 7.600 7.950 513,000 4,039,450 7.8742 7.900 7.900 7.950 7.600 7.950 513,000 7.8742 1.28%
1995-06-30 0 7.800 7.800 7.850 7.700 7.950 450,000 3,526,400 7.8364 7.800 7.800 7.850 7.700 7.950 450,000 7.8364 1.30%
1995-06-29 0 7.700 7.700 7.750 7.650 7.850 459,000 3,544,100 7.7214 7.700 7.700 7.750 7.650 7.850 459,000 7.7214 0.65%
1995-06-28 0 7.650 7.600 7.650 7.650 8.000 440,000 3,437,100 7.8116 7.650 7.600 7.650 7.650 8.000 440,000 7.8116 -4.37%
1995-06-27 0 8.000 7.950 8.000 7.650 8.000 890,309 6,994,513 7.8563 8.000 7.950 8.000 7.650 8.000 890,309 7.8563 3.23%
1995-06-26 0 7.750 7.750 7.800 7.650 7.800 605,000 4,688,900 7.7502 7.750 7.750 7.800 7.650 7.800 605,000 7.7502 1.97%
1995-06-23 0 7.600 7.550 7.650 7.600 7.800 633,000 4,864,050 7.6841 7.600 7.550 7.650 7.600 7.800 633,000 7.6841 1.33%
1995-06-22 0 7.500 7.450 7.550 7.150 7.500 497,000 3,646,400 7.3368 7.500 7.450 7.550 7.150 7.500 497,000 7.3368 0.00%
1995-06-21 0 7.500 7.450 7.550 7.400 7.650 233,000 1,759,100 7.5498 7.500 7.450 7.550 7.400 7.650 233,000 7.5498 -1.32%
1995-06-20 0 7.600 7.550 7.600 7.550 7.900 700,052 5,392,314 7.7027 7.600 7.550 7.600 7.550 7.900 700,052 7.7027 -0.65%
1995-06-16 0 7.650 7.650 7.700 7.550 7.900 474,000 3,685,700 7.7757 7.650 7.650 7.700 7.550 7.900 474,000 7.7757 2.68%
1995-06-15 0 7.450 7.450 7.500 7.400 8.000 1,079,000 8,333,500 7.7234 7.450 7.450 7.500 7.400 8.000 1,079,000 7.7234 -5.10%
1995-06-14 0 7.850 7.850 7.900 6.900 7.850 1,922,000 14,164,500 7.3697 7.850 7.850 7.900 6.900 7.850 1,922,000 7.3697 17.16%
1995-06-13 0 6.700 6.700 6.750 6.650 6.850 594,000 3,992,600 6.7215 6.700 6.700 6.750 6.650 6.850 594,000 6.7215 0.75%
1995-06-12 0 6.650 6.650 6.700 6.400 6.750 1,055,000 7,083,550 6.7143 6.650 6.650 6.700 6.400 6.750 1,055,000 6.7143 -4.32%
1995-06-09 0 6.950 6.850 6.900 6.900 7.150 697,000 4,903,150 7.0346 6.950 6.850 6.900 6.900 7.150 697,000 7.0346 -3.47%
1995-06-08 0 7.200 7.100 7.200 7.000 7.350 717,000 5,154,500 7.1890 7.200 7.100 7.200 7.000 7.350 717,000 7.1890 -1.37%
1995-06-07 0 7.300 7.300 7.400 7.300 7.750 854,000 6,468,100 7.5739 7.300 7.300 7.400 7.300 7.750 854,000 7.5739 -4.58%
1995-06-06 0 7.650 7.650 7.800 7.650 8.150 790,000 6,249,750 7.9111 7.650 7.650 7.800 7.650 8.150 790,000 7.9111 -2.55%
1995-06-05 0 7.850 7.800 7.900 7.400 8.200 2,518,000 19,703,650 7.8251 7.850 7.800 7.900 7.400 8.200 2,518,000 7.8251 8.28%
1995-06-01 0 7.250 7.250 7.300 7.150 7.500 1,574,000 11,602,200 7.3712 7.250 7.250 7.300 7.150 7.500 1,574,000 7.3712 2.11%
1995-05-31 0 7.100 7.100 7.150 7.000 7.350 896,000 6,407,350 7.1511 7.100 7.100 7.150 7.000 7.350 896,000 7.1511 4.41%
1995-05-30 0 6.800 6.800 6.850 6.800 7.250 1,200,000 8,503,200 7.0860 6.800 6.800 6.850 6.800 7.250 1,200,000 7.0860 -2.86%
1995-05-29 0 7.000 6.950 7.000 6.200 7.000 2,149,666 14,737,313 6.8556 7.000 6.950 7.000 6.200 7.000 2,149,666 6.8556 6.06%
1995-05-26 0 6.600 6.600 6.650 6.300 6.650 1,600,000 10,426,800 6.5168 6.600 6.600 6.650 6.300 6.650 1,600,000 6.5168 0.00%
1995-05-25 0 6.600 6.500 6.600 6.250 6.750 1,791,000 11,525,450 6.4352 6.600 6.500 6.600 6.250 6.750 1,791,000 6.4352 6.45%
1995-05-24 0 6.200 6.100 6.150 6.100 6.400 1,773,000 11,079,300 6.2489 6.200 6.100 6.150 6.100 6.400 1,773,000 6.2489 -0.80%
1995-05-23 0 6.250 6.200 6.300 5.850 6.300 1,773,000 10,745,500 6.0606 6.250 6.200 6.300 5.850 6.300 1,773,000 6.0606 10.62%
1995-05-22 0 5.650 5.650 5.700 5.500 5.650 437,000 2,430,000 5.5606 5.650 5.650 5.700 5.500 5.650 437,000 5.5606 0.00%
1995-05-19 0 5.650 5.550 5.600 5.100 5.650 1,700,000 9,325,950 5.4859 5.650 5.550 5.600 5.100 5.650 1,700,000 5.4859 -0.88%
1995-05-18 0 5.700 5.700 5.750 5.500 5.750 1,690,000 9,572,950 5.6645 5.700 5.700 5.750 5.500 5.750 1,690,000 5.6645 0.88%
1995-05-17 0 5.650 5.600 5.650 5.350 5.750 732,000 4,063,000 5.5505 5.650 5.600 5.650 5.350 5.750 732,000 5.5505 2.73%
1995-05-16 0 5.500 5.450 5.500 5.500 5.950 965,000 5,522,350 5.7226 5.500 5.450 5.500 5.500 5.950 965,000 5.7226 -3.51%
1995-05-15 0 5.700 5.700 5.750 5.400 6.150 2,192,677 12,700,320 5.7922 5.700 5.700 5.750 5.400 6.150 2,192,677 5.7922 0.00%
1995-05-12 0 5.700 5.700 5.750 5.250 6.050 3,872,000 21,966,700 5.6732 5.700 5.700 5.750 5.250 6.050 3,872,000 5.6732 9.62%
1995-05-11 0 5.200 5.150 5.200 4.600 5.400 3,120,309 15,902,529 5.0965 5.200 5.150 5.200 4.600 5.400 3,120,309 5.0965 18.18%
1995-05-10 0 4.400 4.400 4.500 4.000 4.450 1,082,000 4,623,200 4.2728 4.400 4.400 4.500 4.000 4.450 1,082,000 4.2728 13.55%
1995-05-09 0 3.875 3.725 3.875 3.600 3.900 733,252 2,763,131 3.7683 3.875 3.725 3.875 3.600 3.900 733,252 3.7683 10.71%
1995-05-08 0 3.500 3.475 3.500 3.400 3.500 632,000 2,188,350 3.4626 3.500 3.475 3.500 3.400 3.500 632,000 3.4626 4.48%
1995-05-05 0 3.350 3.350 3.375 3.100 3.350 227,061 740,646 3.2619 3.350 3.350 3.375 3.100 3.350 227,061 3.2619 1.52%
1995-05-04 0 3.300 3.250 3.300 3.250 3.400 205,000 683,075 3.3321 3.300 3.250 3.300 3.250 3.400 205,000 3.3321 -1.49%
1995-05-03 0 3.350 3.350 3.375 3.200 3.375 177,000 592,900 3.3497 3.350 3.350 3.375 3.200 3.375 177,000 3.3497 0.75%
1995-05-02 0 3.325 3.300 3.350 3.200 3.400 154,000 504,225 3.2742 3.325 3.300 3.350 3.200 3.400 154,000 3.2742 -3.62%
1995-05-01 0 3.450 3.400 3.450 3.425 3.500 123,000 424,275 3.4494 3.450 3.400 3.450 3.425 3.500 123,000 3.4494 -4.83%
1995-04-28 0 3.625 3.625 - 3.500 3.625 214,000 771,275 3.6041 3.625 3.625 - 3.500 3.625 214,000 3.6041 0.69%
1995-04-27 0 3.600 3.575 3.625 3.600 3.725 196,000 718,975 3.6682 3.600 3.575 3.625 3.600 3.725 196,000 3.6682 -0.69%
1995-04-26 0 3.625 3.500 3.700 3.450 3.800 245,000 881,600 3.5984 3.625 3.500 3.700 3.450 3.800 245,000 3.5984 -8.23%
1995-04-25 0 3.950 - 4.000 3.950 4.100 70,000 282,675 4.0382 3.950 - 4.000 3.950 4.100 70,000 4.0382 -5.95%
1995-04-24 0 4.200 4.200 4.300 4.200 4.200 2,000 8,400 4.2000 4.200 4.200 4.300 4.200 4.200 2,000 4.2000 0.00%
1995-04-21 0 4.200 4.150 4.250 4.150 4.200 85,000 353,875 4.1632 4.200 4.150 4.250 4.150 4.200 85,000 4.1632 1.20%
1995-04-20 0 4.150 4.150 4.250 4.150 4.150 41,000 170,150 4.1500 4.150 4.150 4.250 4.150 4.150 41,000 4.1500 1.22%
1995-04-19 0 4.100 4.100 4.150 4.000 4.200 146,000 597,700 4.0938 4.100 4.100 4.150 4.000 4.200 146,000 4.0938 -5.75%
1995-04-18 0 4.350 4.350 4.375 4.325 4.425 209,000 915,425 4.3800 4.350 4.350 4.375 4.325 4.425 209,000 4.3800 -0.57%
1995-04-13 0 4.375 4.375 4.475 4.250 4.400 287,000 1,240,250 4.3214 4.375 4.375 4.475 4.250 4.400 287,000 4.3214 4.79%
1995-04-12 0 4.175 4.175 4.300 4.100 4.175 145,000 597,100 4.1179 4.175 4.175 4.300 4.100 4.175 145,000 4.1179 1.21%
1995-04-11 0 4.125 4.100 4.125 4.075 4.125 1,963,000 8,050,725 4.1012 4.125 4.100 4.125 4.075 4.125 1,963,000 4.1012 1.23%
1995-04-10 0 4.075 4.075 4.100 4.050 4.150 148,000 606,675 4.0992 4.075 4.075 4.100 4.050 4.150 148,000 4.0992 -1.21%
1995-04-07 0 4.125 4.125 4.175 4.000 4.150 293,000 1,192,550 4.0701 4.125 4.125 4.175 4.000 4.150 293,000 4.0701 3.13%
1995-04-06 0 4.000 4.000 4.100 4.000 4.325 163,000 684,000 4.1963 4.000 4.000 4.100 4.000 4.325 163,000 4.1963 -6.43%
1995-04-04 0 4.275 4.225 4.325 4.150 4.275 96,000 406,575 4.2352 4.275 4.225 4.325 4.150 4.275 96,000 4.2352 0.59%
1995-04-03 0 4.250 4.225 4.275 4.150 4.275 276,000 1,160,050 4.2031 4.250 4.225 4.275 4.150 4.275 276,000 4.2031 -2.86%
1995-03-31 0 4.375 4.375 4.400 4.350 4.600 342,000 1,539,225 4.5007 4.375 4.375 4.400 4.350 4.600 342,000 4.5007 -2.23%
1995-03-30 0 4.475 4.475 4.500 4.475 4.725 950,000 4,364,650 4.5944 4.475 4.475 4.500 4.475 4.725 950,000 4.5944 -4.79%
1995-03-29 0 4.700 4.700 4.725 4.650 5.100 729,000 3,557,375 4.8798 4.700 4.700 4.725 4.650 5.100 729,000 4.8798 -6.93%
1995-03-28 0 5.050 5.050 5.100 4.925 5.100 1,174,000 5,886,075 5.0137 5.050 5.050 5.100 4.925 5.100 1,174,000 5.0137 4.12%
1995-03-27 0 4.850 4.750 4.925 4.750 5.050 1,791,000 8,816,850 4.9229 4.850 4.750 4.925 4.750 5.050 1,791,000 4.9229 3.74%
1995-03-24 0 4.675 4.650 4.675 4.675 4.775 739,000 3,500,875 4.7373 4.675 4.650 4.675 4.675 4.775 739,000 4.7373 0.54%
1995-03-23 0 4.650 4.650 4.675 4.600 4.800 353,000 1,663,775 4.7132 4.650 4.650 4.675 4.600 4.800 353,000 4.7132 -2.62%
1995-03-22 0 4.775 4.750 4.825 4.750 4.850 356,000 1,712,925 4.8116 4.775 4.750 4.825 4.750 4.850 356,000 4.8116 -1.04%
1995-03-21 0 4.825 4.825 4.850 4.775 5.000 1,137,000 5,579,700 4.9074 4.825 4.825 4.850 4.775 5.000 1,137,000 4.9074 0.00%
1995-03-20 0 4.825 4.825 4.850 4.725 4.900 638,000 3,087,875 4.8399 4.825 4.825 4.850 4.725 4.900 638,000 4.8399 3.21%
1995-03-17 0 4.675 4.675 4.700 4.625 4.900 1,433,000 6,784,750 4.7346 4.675 4.675 4.700 4.625 4.900 1,433,000 4.7346 0.54%
1995-03-16 0 4.650 4.650 4.700 4.625 4.800 757,000 3,576,575 4.7247 4.650 4.650 4.700 4.625 4.800 757,000 4.7247 -2.11%
1995-03-15 0 4.750 4.700 4.800 4.550 4.750 1,263,000 5,856,900 4.6373 4.750 4.700 4.800 4.550 4.750 1,263,000 4.6373 6.74%
1995-03-14 0 4.450 4.425 4.500 4.450 4.500 144,000 644,300 4.4743 4.450 4.425 4.500 4.450 4.500 144,000 4.4743 -1.11%
1995-03-13 0 4.500 4.475 4.550 4.450 4.550 385,000 1,737,100 4.5119 4.500 4.475 4.550 4.450 4.550 385,000 4.5119 4.65%
1995-03-10 0 4.300 4.300 4.350 4.300 4.575 498,000 2,201,650 4.4210 4.300 4.300 4.350 4.300 4.575 498,000 4.4210 -7.03%
1995-03-09 0 4.625 4.600 4.625 4.525 4.700 502,000 2,312,675 4.6069 4.625 4.600 4.625 4.525 4.700 502,000 4.6069 1.09%
1995-03-08 0 4.575 4.550 4.600 4.550 4.700 568,000 2,608,800 4.5930 4.575 4.550 4.600 4.550 4.700 568,000 4.5930 -3.17%
1995-03-07 0 4.725 4.700 4.750 4.675 4.850 502,000 2,389,750 4.7605 4.725 4.700 4.750 4.675 4.850 502,000 4.7605 1.07%
1995-03-06 0 4.675 4.675 4.750 4.650 4.825 337,000 1,585,325 4.7042 4.675 4.675 4.750 4.650 4.825 337,000 4.7042 -3.61%
1995-03-03 0 4.850 4.775 4.850 4.550 4.850 468,000 2,207,600 4.7171 4.850 4.775 4.850 4.550 4.850 468,000 4.7171 2.11%
1995-03-02 0 4.750 4.725 4.800 4.700 4.950 865,000 4,164,650 4.8146 4.750 4.725 4.800 4.700 4.950 865,000 4.8146 -3.06%
1995-03-01 0 4.900 4.850 4.925 4.750 5.050 1,010,000 4,974,100 4.9249 4.900 4.850 4.925 4.750 5.050 1,010,000 4.9249 -2.00%
1995-02-28 0 5.000 5.000 5.050 4.725 5.100 1,523,000 7,373,050 4.8411 5.000 5.000 5.050 4.725 5.100 1,523,000 4.8411 8.70%
1995-02-27 0 4.600 4.600 4.625 4.450 4.675 868,000 3,980,025 4.5853 4.600 4.600 4.625 4.450 4.675 868,000 4.5853 -3.16%
1995-02-24 0 4.750 4.725 4.750 4.625 4.800 1,905,000 8,944,900 4.6955 4.750 4.725 4.750 4.625 4.800 1,905,000 4.6955 6.74%
1995-02-23 0 4.450 4.425 4.475 4.375 4.575 720,000 3,214,050 4.4640 4.450 4.425 4.475 4.375 4.575 720,000 4.4640 4.09%
1995-02-22 0 4.275 4.275 4.300 4.175 4.850 3,443,000 15,725,175 4.5673 4.275 4.275 4.300 4.175 4.850 3,443,000 4.5673 -13.64%
1995-02-21 0 4.950 4.950 4.975 4.600 4.975 1,390,000 6,745,925 4.8532 4.950 4.950 4.975 4.600 4.975 1,390,000 4.8532 12.50%
1995-02-20 0 4.400 4.375 4.400 4.250 4.400 548,000 2,380,225 4.3435 4.400 4.375 4.400 4.250 4.400 548,000 4.3435 -2.76%
1995-02-17 0 4.525 4.500 4.600 4.350 4.700 751,000 3,390,750 4.5150 4.525 4.500 4.600 4.350 4.700 751,000 4.5150 -0.55%
1995-02-16 0 4.550 4.500 4.600 4.550 5.500 1,852,000 9,325,075 5.0351 4.550 4.500 4.600 4.550 5.500 1,852,000 5.0351 0.00%
1995-02-15 0 4.550 4.550 - 4.100 4.550 853,000 3,710,125 4.3495 4.550 4.550 - 4.100 4.550 853,000 4.3495 12.35%
1995-02-14 0 4.050 4.025 4.050 3.900 4.150 361,000 1,470,500 4.0734 4.050 4.025 4.050 3.900 4.150 361,000 4.0734 -2.99%
1995-02-13 0 4.175 4.100 4.175 4.000 4.175 249,000 1,014,850 4.0757 4.175 4.100 4.175 4.000 4.175 249,000 4.0757 3.09%
1995-02-10 0 4.050 4.025 4.050 3.950 4.100 1,060,000 4,276,450 4.0344 4.050 4.025 4.050 3.950 4.100 1,060,000 4.0344 2.53%
1995-02-09 0 3.950 3.925 4.000 3.800 4.025 462,000 1,809,050 3.9157 3.950 3.925 4.000 3.800 4.025 462,000 3.9157 3.95%
1995-02-08 0 3.800 3.750 3.850 3.700 3.850 277,000 1,048,550 3.7854 3.800 3.750 3.850 3.700 3.850 277,000 3.7854 0.00%
1995-02-07 0 3.800 3.775 3.825 3.650 4.250 1,261,000 5,052,175 4.0065 3.800 3.775 3.825 3.650 4.250 1,261,000 4.0065 -2.56%
1995-02-06 0 3.900 3.850 3.900 3.400 3.950 601,000 2,250,775 3.7450 3.900 3.850 3.900 3.400 3.950 601,000 3.7450 20.00%
1995-02-03 0 3.250 3.250 3.350 3.250 3.525 252,000 848,800 3.3683 3.250 3.250 3.350 3.250 3.525 252,000 3.3683 -1.52%
1995-01-30 0 3.300 3.300 3.375 3.200 3.300 101,000 327,875 3.2463 3.300 3.300 3.375 3.200 3.300 101,000 3.2463 3.12%
1995-01-27 0 3.200 3.125 3.300 2.850 3.300 139,000 421,875 3.0351 3.200 3.125 3.300 2.850 3.300 139,000 3.0351 4.92%
1995-01-26 0 3.050 3.000 3.075 3.000 3.275 258,000 807,550 3.1300 3.050 3.000 3.075 3.000 3.275 258,000 3.1300 -4.69%
1995-01-25 0 3.200 3.100 3.200 2.950 3.200 214,000 671,450 3.1376 3.200 3.100 3.200 2.950 3.200 214,000 3.1376 9.40%
1995-01-24 0 2.925 2.925 3.050 2.875 3.100 192,000 565,925 2.9475 2.925 2.925 3.050 2.875 3.100 192,000 2.9475 -8.59%
1995-01-23 0 3.200 - 3.300 3.200 3.200 13,000 41,600 3.2000 3.200 - 3.300 3.200 3.200 13,000 3.2000 -11.11%
1995-01-20 0 3.600 3.600 3.800 3.500 3.850 94,000 336,425 3.5790 3.600 3.600 3.800 3.500 3.850 94,000 3.5790 -6.49%
1995-01-19 0 3.850 3.825 3.850 3.800 4.000 123,000 479,275 3.8965 3.850 3.825 3.850 3.800 4.000 123,000 3.8965 -3.75%
1995-01-18 0 4.000 3.975 4.025 3.925 4.000 281,000 1,116,050 3.9717 4.000 3.975 4.025 3.925 4.000 281,000 3.9717 1.27%
1995-01-17 0 3.950 3.900 4.000 3.850 4.050 124,000 489,900 3.9508 3.950 3.900 4.000 3.850 4.050 124,000 3.9508 -1.25%
1995-01-16 0 4.000 3.975 4.050 3.850 4.050 312,000 1,241,175 3.9781 4.000 3.975 4.050 3.850 4.050 312,000 3.9781 5.26%
1995-01-13 0 3.800 3.750 3.875 3.650 4.000 307,000 1,176,500 3.8322 3.800 3.750 3.875 3.650 4.000 307,000 3.8322 -5.00%
1995-01-12 0 4.000 4.000 4.075 3.950 4.225 437,000 1,765,100 4.0391 4.000 4.000 4.075 3.950 4.225 437,000 4.0391 0.00%
1995-01-11 0 4.000 3.900 4.000 4.000 4.425 730,000 3,100,650 4.2475 4.000 3.900 4.000 4.000 4.425 730,000 4.2475 -2.44%
1995-01-10 0 4.100 4.000 4.125 3.550 4.100 503,000 1,897,200 3.7718 4.100 4.000 4.125 3.550 4.100 503,000 3.7718 12.33%
1995-01-09 0 3.650 3.650 3.850 3.650 4.000 397,000 1,475,800 3.7174 3.650 3.650 3.850 3.650 4.000 397,000 3.7174 -5.19%
1995-01-06 0 3.850 3.800 3.900 3.800 4.000 488,000 1,893,750 3.8806 3.850 3.800 3.900 3.800 4.000 488,000 3.8806 -4.94%
1995-01-05 0 4.050 4.050 4.175 3.950 4.175 199,000 801,400 4.0271 4.050 4.050 4.175 3.950 4.175 199,000 4.0271 -2.99%
1995-01-04 0 4.175 4.100 - 3.900 4.175 216,000 867,250 4.0150 4.175 4.100 - 3.900 4.175 216,000 4.0150 6.37%
1995-01-03 0 3.925 3.850 4.000 3.900 4.575 286,000 1,190,450 4.1624 3.925 3.850 4.000 3.900 4.575 286,000 4.1624 -16.04%
1994-12-30 0 4.675 4.650 4.700 4.675 4.850 157,000 750,625 4.7811 4.675 4.650 4.700 4.675 4.850 157,000 4.7811 0.00%
1994-12-29 0 4.675 4.675 4.775 4.525 4.700 164,000 764,975 4.6645 4.675 4.675 4.775 4.525 4.700 164,000 4.6645 -2.09%
1994-12-28 0 4.775 4.775 4.825 4.775 4.950 163,000 791,575 4.8563 4.775 4.775 4.825 4.775 4.950 163,000 4.8563 -2.05%
1994-12-23 0 4.875 4.850 4.875 4.775 5.050 717,000 3,497,875 4.8785 4.875 4.850 4.875 4.775 5.050 717,000 4.8785 -2.01%
1994-12-22 0 4.975 4.950 4.975 4.800 5.100 1,031,000 5,116,400 4.9626 4.975 4.950 4.975 4.800 5.100 1,031,000 4.9626 4.74%
1994-12-21 0 4.750 4.725 4.750 4.400 4.850 938,000 4,347,875 4.6353 4.750 4.725 4.750 4.400 4.850 938,000 4.6353 7.95%
1994-12-20 0 4.400 4.400 - 3.900 4.400 249,000 1,043,650 4.1914 4.400 4.400 - 3.900 4.400 249,000 4.1914 2.33%
1994-12-19 0 4.300 4.200 4.375 4.300 4.700 530,000 2,407,150 4.5418 4.300 4.200 4.375 4.300 4.700 530,000 4.5418 -2.27%
1994-12-16 0 4.400 4.375 4.400 4.325 4.575 393,000 1,743,975 4.4376 4.400 4.375 4.400 4.325 4.575 393,000 4.4376 0.57%
1994-12-15 0 4.375 4.350 4.400 4.225 4.450 1,063,000 4,584,650 4.3129 4.375 4.350 4.400 4.225 4.450 1,063,000 4.3129 9.38%
1994-12-14 0 4.000 4.000 4.050 3.900 4.200 1,325,000 5,333,575 4.0253 4.000 4.000 4.050 3.900 4.200 1,325,000 4.0253 8.11%
1994-12-13 0 3.700 3.700 3.750 3.400 3.750 1,392,000 4,952,400 3.5578 3.700 3.700 3.750 3.400 3.750 1,392,000 3.5578 5.71%
1994-12-12 0 3.500 3.475 3.500 3.500 3.800 408,000 1,480,200 3.6279 3.500 3.475 3.500 3.500 3.800 408,000 3.6279 -8.50%
1994-12-09 0 3.825 3.825 3.900 3.600 4.000 576,000 2,182,675 3.7894 3.825 3.825 3.900 3.600 4.000 576,000 3.7894 -6.71%
1994-12-08 0 4.100 4.100 4.150 4.100 4.350 399,000 1,686,375 4.2265 4.100 4.100 4.150 4.100 4.350 399,000 4.2265 -9.89%
1994-12-07 0 4.550 4.525 4.550 4.525 4.625 210,000 967,475 4.6070 4.550 4.525 4.550 4.525 4.625 210,000 4.6070 -3.19%
1994-12-06 0 4.700 4.650 - 4.350 4.700 270,000 1,208,150 4.4746 4.700 4.650 - 4.350 4.700 270,000 4.4746 1.62%
1994-12-05 0 4.625 4.625 4.700 4.475 4.800 733,000 3,442,000 4.6958 4.625 4.625 4.700 4.475 4.800 733,000 4.6958 3.93%
1994-12-02 0 4.450 4.400 4.450 4.300 4.950 868,000 3,872,325 4.4612 4.450 4.400 4.450 4.300 4.950 868,000 4.4612 -15.24%
1994-12-01 0 5.250 5.250 5.300 5.250 5.650 230,000 1,265,800 5.5035 5.250 5.250 5.300 5.250 5.650 230,000 5.5035 -3.67%
1994-11-30 0 5.450 5.400 5.450 5.250 5.950 243,000 1,363,400 5.6107 5.450 5.400 5.450 5.250 5.950 243,000 5.6107 -9.92%
1994-11-29 0 6.050 6.050 6.100 6.050 6.200 237,000 1,455,100 6.1397 6.050 6.050 6.100 6.050 6.200 237,000 6.1397 -1.63%
1994-11-28 0 6.150 6.050 6.400 6.100 6.300 122,000 751,800 6.1623 6.150 6.050 6.400 6.100 6.300 122,000 6.1623 -3.15%
1994-11-25 0 6.350 6.350 6.400 6.300 6.500 240,000 1,527,650 6.3652 6.350 6.350 6.400 6.300 6.500 240,000 6.3652 -2.31%
1994-11-24 0 6.500 6.300 6.500 6.500 6.800 289,000 1,938,500 6.7076 6.500 6.300 6.500 6.500 6.800 289,000 6.7076 -1.52%
1994-11-23 0 6.600 6.500 6.650 6.400 6.800 306,000 2,015,000 6.5850 6.600 6.500 6.650 6.400 6.800 306,000 6.5850 -10.81%
1994-11-22 0 7.400 7.350 7.450 7.400 8.000 742,000 5,592,550 7.5371 7.400 7.350 7.450 7.400 8.000 742,000 7.5371 -9.76%
1994-11-21 0 8.200 8.000 8.300 7.800 8.200 322,000 2,573,550 7.9924 8.200 8.000 8.300 7.800 8.200 322,000 7.9924 1.23%
1994-11-18 0 8.100 8.050 8.200 8.000 8.100 203,000 1,629,150 8.0254 8.100 8.050 8.200 8.000 8.100 203,000 8.0254 0.00%
1994-11-17 0 8.100 8.100 8.250 8.050 8.500 144,000 1,195,300 8.3007 8.100 8.100 8.250 8.050 8.500 144,000 8.3007 -4.14%
1994-11-16 0 8.450 8.400 8.500 8.450 8.800 599,000 5,105,700 8.5237 8.450 8.400 8.500 8.450 8.800 599,000 8.5237 -2.31%
1994-11-15 0 8.650 8.600 8.650 8.400 8.650 281,000 2,403,650 8.5539 8.650 8.600 8.650 8.400 8.650 281,000 8.5539 4.22%
1994-11-14 0 8.300 8.300 8.400 8.250 8.300 30,000 248,250 8.2750 8.300 8.300 8.400 8.250 8.300 30,000 8.2750 0.00%
1994-11-11 0 8.300 8.300 8.400 8.200 8.300 45,000 371,050 8.2456 8.300 8.300 8.400 8.200 8.300 45,000 8.2456 0.61%
1994-11-10 0 8.250 8.250 8.300 8.100 8.300 48,000 395,600 8.2417 8.250 8.250 8.300 8.100 8.300 48,000 8.2417 1.23%
1994-11-09 0 8.150 8.150 8.200 8.100 8.300 52,000 426,750 8.2067 8.150 8.150 8.200 8.100 8.300 52,000 8.2067 -0.61%
1994-11-08 0 8.200 8.200 8.300 8.150 8.200 69,000 566,550 8.2109 8.200 8.200 8.300 8.150 8.200 69,000 8.2109 0.00%
1994-11-07 0 8.200 8.100 8.250 8.200 8.300 65,000 534,550 8.2238 8.200 8.100 8.250 8.200 8.300 65,000 8.2238 -3.53%
1994-11-04 0 8.500 8.450 8.500 8.500 8.550 57,000 485,350 8.5149 8.500 8.450 8.500 8.500 8.550 57,000 8.5149 0.59%
1994-11-03 0 8.450 8.400 8.450 8.450 8.600 366,000 3,103,550 8.4796 8.450 8.400 8.450 8.450 8.600 366,000 8.4796 -1.17%
1994-11-02 0 8.550 8.550 8.600 8.550 8.700 126,000 1,090,050 8.6512 8.550 8.550 8.600 8.550 8.700 126,000 8.6512 -2.84%
1994-11-01 0 8.800 8.750 8.800 8.750 8.900 89,000 785,250 8.8230 8.800 8.750 8.800 8.750 8.900 89,000 8.8230 1.15%
1994-10-31 0 8.700 8.650 8.750 8.500 8.750 173,000 1,493,100 8.6306 8.700 8.650 8.750 8.500 8.750 173,000 8.6306 4.19%
1994-10-28 0 8.350 8.350 8.400 8.300 8.400 331,000 2,759,850 8.3379 8.350 8.350 8.400 8.300 8.400 331,000 8.3379 0.60%
1994-10-27 0 8.300 8.300 8.350 8.200 8.450 198,000 1,655,250 8.3598 8.300 8.300 8.350 8.200 8.450 198,000 8.3598 1.22%
1994-10-26 0 8.200 8.200 8.300 8.200 8.350 194,000 1,608,050 8.2889 8.200 8.200 8.300 8.200 8.350 194,000 8.2889 -1.20%
1994-10-25 0 8.300 8.200 8.300 8.300 8.500 100,000 841,700 8.4170 8.300 8.200 8.300 8.300 8.500 100,000 8.4170 -1.78%
1994-10-24 0 8.450 8.500 - 8.150 8.500 318,000 2,651,600 8.3384 8.450 8.500 - 8.150 8.500 318,000 8.3384 -2.31%
1994-10-21 0 8.650 8.550 8.600 8.600 8.700 110,000 951,550 8.6505 8.650 8.550 8.600 8.600 8.700 110,000 8.6505 -1.70%
1994-10-20 0 8.800 8.800 8.900 8.700 8.950 166,000 1,462,350 8.8093 8.800 8.800 8.900 8.700 8.950 166,000 8.8093 2.33%
1994-10-19 0 8.600 8.500 8.600 8.500 8.850 342,000 2,950,350 8.6268 8.600 8.500 8.600 8.500 8.850 342,000 8.6268 -2.27%
1994-10-18 0 8.800 8.750 8.850 8.600 8.900 129,000 1,127,300 8.7388 8.800 8.750 8.850 8.600 8.900 129,000 8.7388 -2.22%
1994-10-17 0 9.000 9.000 9.150 9.000 9.300 273,000 2,486,700 9.1088 9.000 9.000 9.150 9.000 9.300 273,000 9.1088 -1.10%
1994-10-14 0 9.100 9.050 9.150 9.000 9.250 331,000 3,019,700 9.1230 9.100 9.050 9.150 9.000 9.250 331,000 9.1230 0.00%
1994-10-12 0 9.100 9.050 9.150 9.050 9.250 539,000 4,920,400 9.1288 9.100 9.050 9.150 9.050 9.250 539,000 9.1288 2.25%
1994-10-11 0 8.900 8.900 8.950 8.750 9.000 381,000 3,383,650 8.8810 8.900 8.900 8.950 8.750 9.000 381,000 8.8810 2.89%
1994-10-10 0 8.650 8.600 8.650 8.300 9.000 281,000 2,423,400 8.6242 8.650 8.600 8.650 8.300 9.000 281,000 8.6242 -1.14%
1994-10-07 0 8.750 8.700 8.900 8.350 8.900 319,000 2,733,800 8.5699 8.750 8.700 8.900 8.350 8.900 319,000 8.5699 0.57%
1994-10-06 0 8.700 8.650 8.700 8.600 9.000 202,000 1,787,550 8.8493 8.700 8.650 8.700 8.600 9.000 202,000 8.8493 -3.33%
1994-10-05 0 9.000 8.800 9.000 9.000 9.400 324,000 2,981,450 9.2020 9.000 8.800 9.000 9.000 9.400 324,000 9.2020 -6.25%
1994-10-04 0 9.600 9.600 9.700 9.600 9.700 201,000 1,939,350 9.6485 9.600 9.600 9.700 9.600 9.700 201,000 9.6485 0.52%
1994-10-03 0 9.550 9.550 9.600 9.500 9.700 383,000 3,675,800 9.5974 9.550 9.550 9.600 9.500 9.700 383,000 9.5974 -1.55%
1994-09-30 0 9.700 9.700 9.750 9.600 9.900 472,000 4,626,425 9.8017 9.700 9.700 9.750 9.600 9.900 472,000 9.8017 -3.96%
1994-09-29 0 10.10 10.05 10.10 10.05 10.30 342,000 3,492,300 10.211 10.10 10.05 10.10 10.05 10.30 342,000 10.211 1.00%
1994-09-28 0 10.00 9.900 10.00 10.00 10.20 339,000 3,442,950 10.156 10.00 9.900 10.00 10.00 10.20 339,000 10.156 0.50%
1994-09-27 0 9.950 9.900 10.00 9.900 10.20 319,000 3,200,425 10.033 9.950 9.900 10.00 9.900 10.20 319,000 10.033 -1.49%
1994-09-26 0 10.10 10.00 10.10 9.800 10.15 301,000 2,996,550 9.9553 10.10 10.00 10.10 9.800 10.15 301,000 9.9553 2.02%
1994-09-23 0 9.900 9.900 9.950 9.800 10.00 305,000 3,025,500 9.9197 9.900 9.900 9.950 9.800 10.00 305,000 9.9197 0.00%
1994-09-22 0 9.900 9.900 9.950 9.800 10.00 506,000 5,003,150 9.8876 9.900 9.900 9.950 9.800 10.00 506,000 9.8876 -3.41%
1994-09-20 0 10.25 10.20 10.30 10.15 10.30 289,000 2,945,600 10.192 10.25 10.20 10.30 10.15 10.30 289,000 10.192 2.50%
1994-09-19 0 10.00 10.00 10.20 9.950 10.35 297,000 3,023,800 10.181 10.00 10.00 10.20 9.950 10.35 297,000 10.181 -4.31%
1994-09-16 0 10.45 10.40 10.45 10.20 10.55 735,000 7,656,100 10.416 10.45 10.40 10.45 10.20 10.55 735,000 10.416 2.45%
1994-09-15 0 10.20 10.20 10.30 9.850 10.20 718,000 7,218,450 10.054 10.20 10.20 10.30 9.850 10.20 718,000 10.054 2.00%
1994-09-14 0 10.00 9.950 10.05 10.00 10.50 604,000 6,224,450 10.305 10.00 9.950 10.05 10.00 10.50 604,000 10.305 -2.44%
1994-09-13 0 10.25 10.20 10.30 10.00 10.35 517,000 5,252,050 10.159 10.25 10.20 10.30 10.00 10.35 517,000 10.159 1.99%
1994-09-12 0 10.05 10.05 10.10 9.900 10.40 697,000 6,990,350 10.029 10.05 10.05 10.10 9.900 10.40 697,000 10.029 -4.74%
1994-09-09 0 10.55 10.55 10.60 10.50 10.90 796,000 8,569,550 10.766 10.55 10.55 10.60 10.50 10.90 796,000 10.766 1.44%
1994-09-08 0 10.40 10.35 10.40 10.20 10.60 859,000 8,911,550 10.374 10.40 10.35 10.40 10.20 10.60 859,000 10.374 1.46%
1994-09-07 0 10.25 10.25 10.35 9.975 10.60 685,000 7,073,175 10.326 10.25 10.25 10.35 9.975 10.60 685,000 10.326 0.99%
1994-09-06 0 10.15 10.15 10.20 9.550 10.30 374,000 3,629,725 9.7051 10.15 10.15 10.20 9.550 10.30 374,000 9.7051 5.18%
1994-09-05 0 9.650 9.650 9.750 9.650 10.10 641,000 6,358,425 9.9195 9.650 9.650 9.750 9.650 10.10 641,000 9.9195 -0.52%
1994-09-02 0 9.700 9.600 9.700 9.450 9.700 969,000 9,257,425 9.5536 9.700 9.600 9.700 9.450 9.700 969,000 9.5536 2.11%
1994-09-01 0 9.500 9.450 9.500 9.350 9.800 1,172,000 11,140,050 9.5052 9.500 9.450 9.500 9.350 9.800 1,172,000 9.5052 0.00%
1994-08-31 0 9.500 9.425 9.525 9.200 9.775 1,275,000 12,089,625 9.4821 9.500 9.425 9.525 9.200 9.775 1,275,000 9.4821 4.40%
1994-08-30 0 9.100 9.075 9.125 8.850 9.125 901,000 8,135,750 9.0297 9.100 9.075 9.125 8.850 9.125 901,000 9.0297 4.00%
1994-08-26 0 8.750 8.750 8.775 8.425 8.850 504,000 4,346,950 8.6249 8.750 8.750 8.775 8.425 8.850 504,000 8.6249 4.17%
1994-08-25 0 8.400 8.375 8.425 8.300 8.575 477,000 4,025,075 8.4383 8.400 8.375 8.425 8.300 8.575 477,000 8.4383 2.44%
1994-08-24 0 8.200 8.100 8.200 7.700 8.200 709,000 5,573,050 7.8604 8.200 8.100 8.200 7.700 8.200 709,000 7.8604 2.82%
1994-08-23 0 7.975 7.950 8.000 7.950 8.750 460,000 3,854,675 8.3797 7.975 7.950 8.000 7.950 8.750 460,000 8.3797 -9.38%
1994-08-22 0 8.800 8.775 8.800 8.600 8.900 263,000 2,311,325 8.7883 8.800 8.775 8.800 8.600 8.900 263,000 8.7883 -2.22%
1994-08-19 0 9.000 9.000 9.025 8.800 9.150 428,000 3,823,900 8.9343 9.000 9.000 9.025 8.800 9.150 428,000 8.9343 -2.70%
1994-08-18 0 9.250 9.250 9.325 9.125 9.425 825,000 7,657,975 9.2824 9.250 9.250 9.325 9.125 9.425 825,000 9.2824 -0.54%
1994-08-17 0 9.300 9.300 9.350 8.800 9.600 904,000 8,364,000 9.2522 9.300 9.300 9.350 8.800 9.600 904,000 9.2522 6.29%
1994-08-16 0 8.750 8.725 8.775 8.600 8.775 355,000 3,074,075 8.6594 8.750 8.725 8.775 8.600 8.775 355,000 8.6594 0.00%
1994-08-15 0 8.750 8.700 8.750 8.550 8.850 219,000 1,915,875 8.7483 8.750 8.700 8.750 8.550 8.850 219,000 8.7483 0.57%
1994-08-12 0 8.700 8.700 8.750 8.450 8.700 333,000 2,861,900 8.5943 8.700 8.700 8.750 8.450 8.700 333,000 8.5943 -0.57%
1994-08-11 0 8.750 8.750 8.800 8.600 8.850 606,000 5,323,325 8.7844 8.750 8.750 8.800 8.600 8.850 606,000 8.7844 -0.85%
1994-08-10 0 8.825 8.700 8.825 8.350 8.850 613,000 5,311,350 8.6645 8.825 8.700 8.825 8.350 8.850 613,000 8.6645 6.33%
1994-08-09 0 8.300 8.300 8.350 8.175 8.450 489,000 4,047,750 8.2776 8.300 8.300 8.350 8.175 8.450 489,000 8.2776 0.00%
1994-08-08 0 8.300 8.300 8.500 8.300 8.800 363,000 3,150,725 8.6797 8.300 8.300 8.500 8.300 8.800 363,000 8.6797 -4.60%
1994-08-05 0 8.700 8.700 8.750 8.500 8.800 499,000 4,328,900 8.6752 8.700 8.700 8.750 8.500 8.800 499,000 8.6752 -0.57%
1994-08-04 0 8.750 8.700 8.750 8.300 8.950 614,000 5,319,800 8.6642 8.750 8.700 8.750 8.300 8.950 614,000 8.6642 4.17%
1994-08-03 0 8.400 8.400 8.525 8.400 8.800 691,000 5,973,500 8.6447 8.400 8.400 8.525 8.400 8.800 691,000 8.6447 -2.89%
1994-08-02 0 8.650 8.650 8.675 8.300 8.725 777,000 6,617,425 8.5166 8.650 8.650 8.675 8.300 8.725 777,000 8.5166 0.87%
1994-08-01 0 8.575 8.550 8.575 8.200 8.750 2,131,000 18,203,150 8.5421 8.575 8.550 8.575 8.200 8.750 2,131,000 8.5421 7.19%
1994-07-29 0 8.000 8.000 8.025 7.850 8.375 1,182,000 9,611,175 8.1313 8.000 8.000 8.025 7.850 8.375 1,182,000 8.1313 1.27%
1994-07-28 0 7.900 7.850 7.900 7.900 8.550 1,301,000 10,786,250 8.2907 7.900 7.850 7.900 7.900 8.550 1,301,000 8.2907 -4.82%
1994-07-27 0 8.300 8.300 8.400 7.450 8.350 1,082,000 8,479,725 7.8371 8.300 8.300 8.400 7.450 8.350 1,082,000 7.8371 14.88%
1994-07-26 0 7.225 7.225 7.300 7.150 7.450 203,000 1,484,800 7.3143 7.225 7.225 7.300 7.150 7.450 203,000 7.3143 2.12%
1994-07-25 0 7.075 7.075 7.100 7.075 7.175 194,000 1,381,075 7.1189 7.075 7.075 7.100 7.075 7.175 194,000 7.1189 0.00%
1994-07-22 0 7.075 7.075 7.100 6.900 7.100 131,000 919,975 7.0227 7.075 7.075 7.100 6.900 7.100 131,000 7.0227 0.35%
1994-07-21 0 7.050 7.050 7.125 6.850 7.050 186,000 1,291,250 6.9422 7.050 7.050 7.125 6.850 7.050 186,000 6.9422 -0.35%
1994-07-20 0 7.075 - 7.175 7.075 7.450 765,000 5,590,675 7.3081 7.075 - 7.175 7.075 7.450 765,000 7.3081 -1.39%
1994-07-19 0 7.175 7.175 7.200 7.125 7.275 408,000 2,941,425 7.2094 7.175 7.175 7.200 7.125 7.275 408,000 7.2094 -1.37%
1994-07-18 0 7.275 7.300 7.400 7.200 7.350 1,376,000 10,038,275 7.2953 7.275 7.300 7.400 7.200 7.350 1,376,000 7.2953 2.46%
1994-07-15 0 7.100 7.075 7.100 7.050 7.400 1,687,000 12,144,925 7.1991 7.100 7.075 7.100 7.050 7.400 1,687,000 7.1991 2.16%
1994-07-14 0 6.950 6.850 7.000 6.850 7.500 945,000 6,804,775 7.2008 6.950 6.850 7.000 6.850 7.500 945,000 7.2008 -4.79%
1994-07-13 0 7.300 7.300 7.400 6.800 7.300 719,000 5,033,900 7.0013 7.300 7.300 7.400 6.800 7.300 719,000 7.0013 8.15%
1994-07-12 0 6.750 6.700 6.775 6.300 6.750 225,000 1,479,700 6.5764 6.750 6.700 6.775 6.300 6.750 225,000 6.5764 8.00%
1994-07-11 0 6.250 6.100 6.275 6.200 6.300 111,000 694,375 6.2556 6.250 6.100 6.275 6.200 6.300 111,000 6.2556 -3.10%
1994-07-08 0 6.450 6.425 6.450 6.350 6.800 199,000 1,297,725 6.5212 6.450 6.425 6.450 6.350 6.800 199,000 6.5212 -5.15%
1994-07-07 0 6.800 6.800 7.000 6.400 6.900 243,000 1,620,900 6.6704 6.800 6.800 7.000 6.400 6.900 243,000 6.6704 -4.23%
1994-07-06 0 7.100 7.000 7.100 7.100 7.600 53,000 387,900 7.3189 7.100 7.000 7.100 7.100 7.600 53,000 7.3189 -7.49%
1994-07-05 0 7.675 7.500 7.675 7.675 7.800 396,000 3,057,600 7.7212 7.675 7.500 7.675 7.675 7.800 396,000 7.7212 -3.76%
1994-07-04 0 7.975 - 7.975 - - 0 0 - 7.975 - 7.975 - - 0 - -1.54%
1994-07-01 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - 0.00%
1994-06-30 0 8.100 8.000 8.400 8.100 8.300 6,000 49,200 8.2000 8.100 8.000 8.400 8.100 8.300 6,000 8.2000 1.25%
1994-06-29 0 8.000 8.000 8.200 7.800 8.200 154,000 1,226,750 7.9659 8.000 8.000 8.200 7.800 8.200 154,000 7.9659 0.00%
1994-06-28 0 8.000 8.000 8.100 8.000 8.300 225,000 1,837,100 8.1649 8.000 8.000 8.100 8.000 8.300 225,000 8.1649 -2.44%
1994-06-27 0 8.200 8.200 8.400 8.200 8.200 41,000 336,200 8.2000 8.200 8.200 8.400 8.200 8.200 41,000 8.2000 -7.87%
1994-06-24 0 8.900 8.650 8.800 8.650 9.150 98,000 874,450 8.9230 8.900 8.650 8.800 8.650 9.150 98,000 8.9230 -1.66%
1994-06-23 0 9.050 8.900 9.200 9.000 9.300 34,000 311,900 9.1735 9.050 8.900 9.200 9.000 9.300 34,000 9.1735 0.00%
1994-06-22 0 9.050 8.950 9.200 8.900 9.050 34,000 307,250 9.0368 9.050 8.950 9.200 8.900 9.050 34,000 9.0368 0.00%
1994-06-21 0 9.050 9.000 9.100 8.900 9.150 241,000 2,162,050 8.9712 9.050 9.000 9.100 8.900 9.150 241,000 8.9712 -3.72%
1994-06-20 0 9.400 - - 9.400 9.400 10,000 94,000 9.4000 9.400 - - 9.400 9.400 10,000 9.4000 -2.08%
1994-06-17 0 9.600 9.600 9.650 9.600 9.650 65,000 625,350 9.6208 9.600 9.600 9.650 9.600 9.650 65,000 9.6208 -1.54%
1994-06-16 0 9.750 9.650 9.750 9.750 10.20 44,000 436,350 9.9170 9.750 9.650 9.750 9.750 10.20 44,000 9.9170 -4.41%
1994-06-15 0 10.20 10.10 10.20 10.10 10.50 103,000 1,051,600 10.210 10.20 10.10 10.20 10.10 10.50 103,000 10.210 0.99%
1994-06-10 0 10.10 10.00 10.30 9.300 10.20 120,000 1,187,000 9.8917 10.10 10.00 10.30 9.300 10.20 120,000 9.8917 -2.88%
1994-06-09 0 10.40 10.20 10.40 10.20 10.50 261,000 2,715,500 10.404 10.40 10.20 10.40 10.20 10.50 261,000 10.404 0.00%
1994-06-08 0 10.40 10.50 10.90 10.00 10.60 205,000 2,090,600 10.198 10.40 10.50 10.90 10.00 10.60 205,000 10.198 4.00%
1994-06-07 0 10.00 9.900 10.00 9.900 10.60 193,000 1,978,300 10.250 10.00 9.900 10.00 9.900 10.60 193,000 10.250 -3.85%
1994-06-06 0 10.40 10.20 10.40 10.00 10.50 124,000 1,269,900 10.241 10.40 10.20 10.40 10.00 10.50 124,000 10.241 5.58%
1994-06-03 0 9.850 9.600 - 8.900 9.850 169,000 1,633,800 9.6675 9.850 9.600 - 8.900 9.850 169,000 9.6675 5.91%
1994-06-02 0 9.300 - 9.500 9.300 10.00 127,000 1,222,400 9.6252 9.300 - 9.500 9.300 10.00 127,000 9.6252 -10.58%
1994-06-01 0 10.40 10.30 10.50 10.40 10.90 94,000 1,006,900 10.712 10.40 10.30 10.50 10.40 10.90 94,000 10.712 -1.89%
1994-05-31 0 10.60 10.60 10.70 10.60 10.80 124,000 1,322,400 10.665 10.60 10.60 10.70 10.60 10.80 124,000 10.665 -2.75%
1994-05-30 0 10.90 10.70 10.90 10.70 11.00 140,000 1,513,300 10.809 10.90 10.70 10.90 10.70 11.00 140,000 10.809 0.00%
1994-05-27 0 10.90 10.90 11.00 10.60 11.00 449,000 4,845,100 10.791 10.90 10.90 11.00 10.60 11.00 449,000 10.791 0.93%
1994-05-26 0 10.80 10.80 11.00 10.80 11.60 331,000 3,740,600 11.301 10.80 10.80 11.00 10.80 11.60 331,000 11.301 -6.09%
1994-05-25 0 11.50 11.40 11.50 11.40 11.90 531,000 6,186,500 11.651 11.50 11.40 11.50 11.40 11.90 531,000 11.651 1.77%
1994-05-24 0 11.30 11.20 11.30 10.90 11.50 371,000 4,183,400 11.276 11.30 11.20 11.30 10.90 11.50 371,000 11.276 0.00%
1994-05-23 0 11.30 11.30 11.50 11.20 11.90 458,000 5,280,400 11.529 11.30 11.30 11.50 11.20 11.90 458,000 11.529 0.89%
1994-05-20 0 11.20 11.20 11.40 11.00 11.40 580,000 6,543,300 11.282 11.20 11.20 11.40 11.00 11.40 580,000 11.282 4.67%
1994-05-19 0 10.70 10.60 10.90 10.60 11.40 540,000 5,914,700 10.953 10.70 10.60 10.90 10.60 11.40 540,000 10.953 -5.31%
1994-05-18 0 11.30 11.20 11.30 10.60 11.30 994,000 10,946,400 11.012 11.30 11.20 11.30 10.60 11.30 994,000 11.012 13.57%
1994-05-17 0 9.950 9.950 10.00 9.900 10.90 753,000 7,838,800 10.410 9.950 9.950 10.00 9.900 10.90 753,000 10.410 -2.45%
1994-05-16 0 10.20 10.10 10.20 9.850 10.40 413,000 4,163,050 10.080 10.20 10.10 10.20 9.850 10.40 413,000 10.080 6.25%
1994-05-13 0 9.600 9.500 9.600 9.100 9.650 485,000 4,564,950 9.4123 9.600 9.500 9.600 9.100 9.650 485,000 9.4123 9.09%
1994-05-12 0 8.800 8.750 9.000 8.600 8.900 314,000 2,752,100 8.7646 8.800 8.750 9.000 8.600 8.900 314,000 8.7646 1.73%
1994-05-11 0 8.650 8.600 8.700 8.300 8.700 380,000 3,236,250 8.5164 8.650 8.600 8.700 8.300 8.700 380,000 8.5164 8.12%
1994-05-10 0 8.000 7.900 8.000 7.700 8.000 168,000 1,327,700 7.9030 8.000 7.900 8.000 7.700 8.000 168,000 7.9030 2.56%
1994-05-09 0 7.800 7.750 7.800 7.750 8.200 103,000 808,800 7.8524 7.800 7.750 7.800 7.750 8.200 103,000 7.8524 -7.69%
1994-05-06 0 8.450 8.450 8.500 8.350 8.700 136,000 1,162,650 8.5489 8.450 8.450 8.500 8.350 8.700 136,000 8.5489 4.97%
1994-05-05 0 8.050 7.900 8.250 7.900 8.400 150,000 1,232,750 8.2183 8.050 7.900 8.250 7.900 8.400 150,000 8.2183 -3.01%
1994-05-04 0 8.300 8.300 8.700 8.300 8.800 779,000 6,639,750 8.5234 8.300 8.300 8.700 8.300 8.800 779,000 8.5234 -5.68%
1994-05-03 0 8.800 8.800 8.950 8.550 9.000 191,000 1,675,250 8.7709 8.800 8.800 8.950 8.550 9.000 191,000 8.7709 -3.30%
1994-05-02 0 9.100 9.050 9.200 9.000 9.400 92,000 848,900 9.2272 9.100 9.050 9.200 9.000 9.400 92,000 9.2272 -6.19%
1994-04-29 0 9.700 9.650 9.700 9.600 10.10 238,000 2,330,250 9.7910 9.700 9.650 9.700 9.600 10.10 238,000 9.7910 -4.90%
1994-04-28 0 10.20 10.10 10.20 10.20 10.30 139,000 1,423,800 10.243 10.20 10.10 10.20 10.20 10.30 139,000 10.243 -0.97%
1994-04-27 0 10.30 10.20 10.50 10.30 11.00 173,000 1,833,600 10.599 10.30 10.20 10.50 10.30 11.00 173,000 10.599 -4.63%
1994-04-26 0 10.80 10.90 11.00 10.60 11.10 685,000 7,474,200 10.911 10.80 10.90 11.00 10.60 11.10 685,000 10.911 2.86%
1994-04-25 0 10.50 10.60 - 10.10 10.70 376,000 3,903,400 10.381 10.50 10.60 - 10.10 10.70 376,000 10.381 3.96%
1994-04-22 0 10.10 10.00 10.10 10.00 10.60 532,000 5,456,800 10.257 10.10 10.00 10.10 10.00 10.60 532,000 10.257 1.00%
1994-04-21 0 10.00 9.800 10.00 9.700 10.40 299,000 2,996,000 10.020 10.00 9.800 10.00 9.700 10.40 299,000 10.020 -9.09%
1994-04-20 0 11.00 10.90 11.30 10.90 11.50 237,000 2,623,800 11.071 11.00 10.90 11.30 10.90 11.50 237,000 11.071 -4.35%
1994-04-19 0 11.50 11.40 11.50 11.20 12.00 514,000 5,928,900 11.535 11.50 11.40 11.50 11.20 12.00 514,000 11.535 -8.73%
1994-04-18 0 12.60 12.40 12.70 12.30 13.00 131,000 1,644,400 12.553 12.60 12.40 12.70 12.30 13.00 131,000 12.553 -1.56%
1994-04-15 0 12.80 12.80 12.90 12.80 13.20 116,000 1,511,200 13.028 12.80 12.80 12.90 12.80 13.20 116,000 13.028 -1.54%
1994-04-14 0 13.00 12.90 13.10 12.80 13.20 158,000 2,050,000 12.975 13.00 12.90 13.10 12.80 13.20 158,000 12.975 -2.99%
1994-04-13 0 13.40 13.50 13.70 13.20 14.00 203,000 2,773,100 13.661 13.40 13.50 13.70 13.20 14.00 203,000 13.661 -1.47%
1994-04-12 0 13.60 13.40 13.70 13.10 14.00 892,000 12,036,700 13.494 13.60 13.40 13.70 13.10 14.00 892,000 13.494 4.62%
1994-04-11 0 13.00 12.90 13.00 13.00 13.40 254,000 3,317,900 13.063 13.00 12.90 13.00 13.00 13.40 254,000 13.063 1.56%
1994-04-08 0 12.80 12.80 13.00 12.70 12.90 103,000 1,313,700 12.754 12.80 12.80 13.00 12.70 12.90 103,000 12.754 0.79%
1994-04-07 0 12.70 12.60 12.70 12.30 12.70 238,000 2,988,900 12.558 12.70 12.60 12.70 12.30 12.70 238,000 12.558 0.79%
1994-04-06 0 12.60 12.50 12.60 12.50 13.60 360,000 4,663,200 12.953 12.60 12.50 12.60 12.50 13.60 360,000 12.953 -4.55%
1994-03-31 0 13.20 13.20 13.60 12.60 13.60 519,000 6,784,900 13.073 13.20 13.20 13.60 12.60 13.60 519,000 13.073 -5.04%
1994-03-30 0 13.90 13.90 14.00 13.70 14.60 287,000 3,987,900 13.895 13.90 13.90 14.00 13.70 14.60 287,000 13.895 -4.14%
1994-03-29 0 14.50 14.40 14.60 13.80 14.60 625,000 8,778,200 14.045 14.50 14.40 14.60 13.80 14.60 625,000 14.045 4.32%
1994-03-28 0 13.90 13.90 14.10 13.90 14.30 174,000 2,460,100 14.139 13.90 13.90 14.10 13.90 14.30 174,000 14.139 -1.42%
1994-03-25 0 14.10 14.00 14.20 13.60 14.40 206,000 2,903,100 14.093 14.10 14.00 14.20 13.60 14.40 206,000 14.093 0.00%
1994-03-24 0 14.10 13.90 14.30 13.60 14.50 725,000 10,180,800 14.042 14.10 13.90 14.30 13.60 14.50 725,000 14.042 2.92%
1994-03-23 0 13.70 13.40 13.80 12.00 13.80 428,000 5,686,300 13.286 13.70 13.40 13.80 12.00 13.80 428,000 13.286 14.17%
1994-03-22 0 12.00 11.90 12.00 10.80 12.40 594,000 7,051,300 11.871 12.00 11.90 12.00 10.80 12.40 594,000 11.871 5.26%
1994-03-21 0 11.40 11.30 11.50 11.20 12.90 230,000 2,784,900 12.108 11.40 11.30 11.50 11.20 12.90 230,000 12.108 -10.94%
1994-03-18 0 12.80 12.80 13.00 12.10 13.70 257,000 3,296,200 12.826 12.80 12.80 13.00 12.10 13.70 257,000 12.826 -6.57%
1994-03-17 0 13.70 13.50 13.70 13.40 14.40 528,000 7,334,000 13.890 13.70 13.50 13.70 13.40 14.40 528,000 13.890 -2.14%
1994-03-16 0 14.00 14.00 14.10 13.50 14.20 718,000 10,047,500 13.994 14.00 14.00 14.10 13.50 14.20 718,000 13.994 0.72%
1994-03-15 0 13.90 13.70 13.90 13.80 14.60 361,000 5,190,400 14.378 13.90 13.70 13.90 13.80 14.60 361,000 14.378 -1.42%
1994-03-14 0 14.10 14.00 - 13.20 14.10 717,000 9,857,200 13.748 14.10 14.00 - 13.20 14.10 717,000 13.748 -2.08%
1994-03-11 0 14.40 14.30 14.50 14.10 14.80 290,000 4,166,900 14.369 14.40 14.30 14.50 14.10 14.80 290,000 14.369 -4.00%
1994-03-10 0 15.00 15.00 15.10 14.60 15.50 238,000 3,595,500 15.107 15.00 15.00 15.10 14.60 15.50 238,000 15.107 1.35%
1994-03-09 0 14.80 14.70 14.90 14.60 15.10 313,000 4,626,000 14.780 14.80 14.70 14.90 14.60 15.10 313,000 14.780 -3.27%
1994-03-08 0 15.30 15.40 - 14.80 15.40 721,000 10,916,700 15.141 15.30 15.40 - 14.80 15.40 721,000 15.141 7.75%
1994-03-07 0 14.20 14.10 14.40 13.60 14.80 241,000 3,485,000 14.461 14.20 14.10 14.40 13.60 14.80 241,000 14.461 4.41%
1994-03-04 0 13.60 13.60 14.00 12.80 14.00 773,000 10,307,700 13.335 13.60 13.60 14.00 12.80 14.00 773,000 13.335 8.80%
1994-03-03 0 12.50 12.50 12.70 12.40 14.40 806,000 10,440,200 12.953 12.50 12.50 12.70 12.40 14.40 806,000 12.953 -11.97%
1994-03-02 0 14.20 14.00 14.20 14.10 14.80 331,000 4,747,600 14.343 14.20 14.00 14.20 14.10 14.80 331,000 14.343 -4.05%
1994-03-01 0 14.80 14.50 14.80 14.80 15.40 530,000 7,976,100 15.049 14.80 14.50 14.80 14.80 15.40 530,000 15.049 -2.63%
1994-02-28 0 15.20 15.20 15.30 14.60 15.40 576,000 8,626,700 14.977 15.20 15.20 15.30 14.60 15.40 576,000 14.977 5.56%
1994-02-25 0 14.40 14.30 14.40 14.00 15.50 446,000 6,348,100 14.233 14.40 14.30 14.40 14.00 15.50 446,000 14.233 -9.43%
1994-02-24 0 15.90 15.90 16.00 15.90 17.10 237,000 3,872,300 16.339 15.90 15.90 16.00 15.90 17.10 237,000 16.339 -4.22%
1994-02-23 0 16.60 16.50 16.70 16.40 16.80 519,000 8,572,500 16.517 16.60 16.50 16.70 16.40 16.80 519,000 16.517 0.61%
1994-02-22 0 16.50 16.50 16.60 15.60 16.60 251,000 4,047,800 16.127 16.50 16.50 16.60 15.60 16.60 251,000 16.127 1.23%
1994-02-21 0 16.30 16.30 16.70 16.20 17.60 69,000 1,148,700 16.648 16.30 16.30 16.70 16.20 17.60 69,000 16.648 -8.43%
1994-02-18 0 17.80 17.80 18.00 17.30 17.80 128,000 2,245,300 17.541 17.80 17.80 18.00 17.30 17.80 128,000 17.541 1.14%
1994-02-17 0 17.60 17.40 17.60 17.00 17.60 202,000 3,512,600 17.389 17.60 17.40 17.60 17.00 17.60 202,000 17.389 1.15%
1994-02-16 0 17.40 - 17.40 17.50 18.30 174,000 3,091,800 17.769 17.40 - 17.40 17.50 18.30 174,000 17.769 -3.33%
1994-02-15 0 18.00 18.00 - 17.70 18.00 122,000 2,184,300 17.904 18.00 18.00 - 17.70 18.00 122,000 17.904 0.56%
1994-02-14 0 17.90 17.70 18.00 17.90 18.70 123,000 2,244,600 18.249 17.90 17.70 18.00 17.90 18.70 123,000 18.249 -7.25%
1994-02-09 0 19.30 19.20 19.40 19.20 19.50 198,000 3,845,300 19.421 19.30 19.20 19.40 19.20 19.50 198,000 19.421 0.52%
1994-02-08 0 19.20 19.20 19.50 18.70 19.40 203,000 3,850,600 18.968 19.20 19.20 19.50 18.70 19.40 203,000 18.968 1.05%
1994-02-07 0 19.00 19.00 19.10 19.00 20.50 212,000 4,103,600 19.357 19.00 19.00 19.10 19.00 20.50 212,000 19.357 -8.65%
1994-02-04 0 20.80 - 20.90 20.60 21.00 230,000 4,772,700 20.751 20.80 - 20.90 20.60 21.00 230,000 20.751 0.97%
1994-02-03 0 20.60 20.10 20.70 20.60 21.00 454,000 9,449,500 20.814 20.60 20.10 20.70 20.60 21.00 454,000 20.814 0.49%
1994-02-02 0 20.50 20.30 20.60 20.20 21.00 496,000 10,182,800 20.530 20.50 20.30 20.60 20.20 21.00 496,000 20.530 0.49%
1994-02-01 0 20.40 20.20 20.40 19.60 20.40 760,000 15,151,400 19.936 20.40 20.20 20.40 19.60 20.40 760,000 19.936 3.03%
1994-01-31 0 19.80 19.60 19.90 19.30 19.80 332,000 6,486,000 19.536 19.80 19.60 19.90 19.30 19.80 332,000 19.536 3.66%
1994-01-28 0 19.10 19.10 19.30 19.00 20.00 645,000 12,634,700 19.589 19.10 19.10 19.30 19.00 20.00 645,000 19.589 -3.05%
1994-01-27 0 19.70 19.50 19.70 19.00 20.00 578,000 11,410,000 19.740 19.70 19.50 19.70 19.00 20.00 578,000 19.740 4.23%
1994-01-26 0 18.90 18.70 19.00 18.40 19.20 216,000 4,056,500 18.780 18.90 18.70 19.00 18.40 19.20 216,000 18.780 -1.05%
1994-01-25 0 19.10 19.10 19.70 19.00 20.20 170,000 3,349,000 19.700 19.10 19.10 19.70 19.00 20.20 170,000 19.700 -3.54%
1994-01-24 0 19.80 19.80 20.00 19.80 20.40 676,000 13,516,100 19.994 19.80 19.80 20.00 19.80 20.40 676,000 19.994 2.59%
1994-01-21 0 19.30 19.20 19.40 18.40 19.40 686,000 13,009,000 18.964 19.30 19.20 19.40 18.40 19.40 686,000 18.964 1.05%
1994-01-20 0 19.10 19.00 19.20 18.40 19.60 765,000 14,575,800 19.053 19.10 19.00 19.20 18.40 19.60 765,000 19.053 0.53%
1994-01-19 0 19.00 18.90 19.10 18.80 19.20 536,000 10,196,400 19.023 19.00 18.90 19.10 18.80 19.20 536,000 19.023 2.70%
1994-01-18 0 18.50 18.40 18.50 18.00 19.50 343,000 6,439,300 18.773 18.50 18.40 18.50 18.00 19.50 343,000 18.773 5.11%
1994-01-17 0 17.60 17.40 17.50 17.40 18.30 396,000 7,053,300 17.811 17.60 17.40 17.50 17.40 18.30 396,000 17.811 0.00%
1994-01-14 0 17.60 17.60 - 16.50 17.90 1,006,000 17,293,400 17.190 17.60 17.60 - 16.50 17.90 1,006,000 17.190 10.69%
1994-01-13 0 15.90 15.90 16.00 15.60 16.60 1,439,000 23,233,800 16.146 15.90 15.90 16.00 15.60 16.60 1,439,000 16.146 -5.92%
1994-01-12 0 16.90 16.90 17.00 16.20 17.70 1,166,000 19,804,900 16.985 16.90 16.90 17.00 16.20 17.70 1,166,000 16.985 -6.11%
1994-01-11 0 18.00 17.90 18.00 17.80 19.20 1,048,000 19,134,900 18.258 18.00 17.90 18.00 17.80 19.20 1,048,000 18.258 -6.25%
1994-01-10 0 19.20 19.00 19.20 18.50 19.20 2,031,000 38,474,300 18.944 19.20 19.00 19.20 18.50 19.20 2,031,000 18.944 9.09%
1994-01-07 0 17.60 17.50 17.60 16.50 19.90 1,898,700 34,507,590 18.174 17.60 17.50 17.60 16.50 19.90 1,898,700 18.174 -15.38%
1994-01-06 0 20.80 20.80 20.90 20.80 22.00 550,000 11,513,000 20.933 20.80 20.80 20.90 20.80 22.00 550,000 20.933 -9.17%
1994-01-05 0 22.90 22.70 22.90 22.20 23.20 587,000 13,351,200 22.745 22.90 22.70 22.90 22.20 23.20 587,000 22.745 -1.29%
1994-01-04 0 23.20 23.10 23.20 23.10 24.40 317,000 7,459,700 23.532 23.20 23.10 23.20 23.10 24.40 317,000 23.532 1.31%
1994-01-03 0 22.90 22.80 - 22.40 23.00 231,000 5,245,800 22.709 22.90 22.80 - 22.40 23.00 231,000 22.709

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top