GREAT EAGLE HOLDINGS LIMITED: Wrnt due 1994-09-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00418 | 1994-09-27 | 1994-10-03 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-09-30 | 1 | 4.550 | - | - | - | - | 0 | 0 | - | 4.550 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-29 | 1 | 4.550 | - | - | - | - | 0 | 0 | - | 4.550 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-28 | 1 | 4.550 | - | - | - | - | 0 | 0 | - | 4.550 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-27 | 0 | 4.550 | 4.550 | - | 4.460 | 4.560 | 792,054 | 3,582,640 | 4.5232 | 4.550 | 4.550 | - | 4.460 | 4.560 | 792,054 | 4.5232 | -0.66% |
| 1994-09-26 | 0 | 4.580 | 4.560 | 4.580 | 4.580 | 4.700 | 1,138,327 | 5,262,516 | 4.6230 | 4.580 | 4.560 | 4.580 | 4.580 | 4.700 | 1,138,327 | 4.6230 | -2.55% |
| 1994-09-23 | 0 | 4.700 | 4.700 | 4.720 | 4.700 | 4.760 | 468,429 | 2,213,028 | 4.7244 | 4.700 | 4.700 | 4.720 | 4.700 | 4.760 | 468,429 | 4.7244 | -1.88% |
| 1994-09-22 | 0 | 4.790 | 4.770 | 4.850 | 4.700 | 4.790 | 104,331 | 494,998 | 4.7445 | 4.790 | 4.770 | 4.850 | 4.700 | 4.790 | 104,331 | 4.7445 | -1.64% |
| 1994-09-20 | 0 | 4.870 | 4.870 | 4.900 | 4.820 | 4.940 | 258,888 | 1,259,630 | 4.8655 | 4.870 | 4.870 | 4.900 | 4.820 | 4.940 | 258,888 | 4.8655 | 0.41% |
| 1994-09-19 | 0 | 4.850 | 4.840 | 4.850 | 4.850 | 4.930 | 590,422 | 2,894,493 | 4.9024 | 4.850 | 4.840 | 4.850 | 4.850 | 4.930 | 590,422 | 4.9024 | -3.00% |
| 1994-09-16 | 0 | 5.000 | 4.980 | 5.000 | 4.980 | 5.025 | 569,863 | 2,851,013 | 5.0030 | 5.000 | 4.980 | 5.000 | 4.980 | 5.025 | 569,863 | 5.0030 | -0.50% |
| 1994-09-15 | 0 | 5.025 | 5.000 | 5.100 | 4.980 | 5.050 | 194,535 | 976,140 | 5.0178 | 5.025 | 5.000 | 5.100 | 4.980 | 5.050 | 194,535 | 5.0178 | 0.00% |
| 1994-09-14 | 0 | 5.025 | - | 5.025 | 5.025 | 5.150 | 406,707 | 2,068,699 | 5.0865 | 5.025 | - | 5.025 | 5.025 | 5.150 | 406,707 | 5.0865 | -0.50% |
| 1994-09-13 | 0 | 5.050 | 5.050 | 5.100 | 4.980 | 5.075 | 117,497 | 588,591 | 5.0094 | 5.050 | 5.050 | 5.100 | 4.980 | 5.075 | 117,497 | 5.0094 | 0.50% |
| 1994-09-12 | 0 | 5.025 | 5.025 | 5.100 | 5.000 | 5.100 | 138,060 | 694,906 | 5.0334 | 5.025 | 5.025 | 5.100 | 5.000 | 5.100 | 138,060 | 5.0334 | -4.29% |
| 1994-09-09 | 0 | 5.250 | 5.225 | 5.300 | 5.200 | 5.350 | 316,415 | 1,657,204 | 5.2374 | 5.250 | 5.225 | 5.300 | 5.200 | 5.350 | 316,415 | 5.2374 | 1.45% |
| 1994-09-08 | 0 | 5.175 | 5.125 | 5.200 | 5.025 | 5.175 | 640,181 | 3,230,879 | 5.0468 | 5.175 | 5.125 | 5.200 | 5.025 | 5.175 | 640,181 | 5.0468 | 2.99% |
| 1994-09-07 | 0 | 5.025 | 5.025 | 5.050 | 4.900 | 5.100 | 295,863 | 1,485,946 | 5.0224 | 5.025 | 5.025 | 5.050 | 4.900 | 5.100 | 295,863 | 5.0224 | 0.50% |
| 1994-09-06 | 0 | 5.000 | 4.990 | 5.025 | 4.980 | 5.000 | 162,992 | 811,363 | 4.9779 | 5.000 | 4.990 | 5.025 | 4.980 | 5.000 | 162,992 | 4.9779 | 0.00% |
| 1994-09-05 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 186,199 | 934,205 | 5.0172 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 186,199 | 5.0172 | 0.00% |
| 1994-09-02 | 0 | 5.000 | 4.980 | 5.025 | 4.950 | 5.075 | 211,579 | 1,054,273 | 4.9829 | 5.000 | 4.980 | 5.025 | 4.950 | 5.075 | 211,579 | 4.9829 | 0.40% |
| 1994-09-01 | 0 | 4.980 | 4.950 | 5.025 | 4.950 | 5.025 | 89,200 | 444,620 | 4.9845 | 4.980 | 4.950 | 5.025 | 4.950 | 5.025 | 89,200 | 4.9845 | 1.63% |
| 1994-08-31 | 0 | 4.900 | 4.900 | 4.930 | 4.830 | 4.900 | 78,734 | 382,458 | 4.8576 | 4.900 | 4.900 | 4.930 | 4.830 | 4.900 | 78,734 | 4.8576 | 1.45% |
| 1994-08-30 | 0 | 4.830 | 4.800 | 4.840 | 4.800 | 4.830 | 127,321 | 612,065 | 4.8073 | 4.830 | 4.800 | 4.840 | 4.800 | 4.830 | 127,321 | 4.8073 | 1.47% |
| 1994-08-26 | 0 | 4.760 | 4.750 | 4.820 | 4.650 | 4.760 | 328,608 | 1,554,096 | 4.7293 | 4.760 | 4.750 | 4.820 | 4.650 | 4.760 | 328,608 | 4.7293 | 3.48% |
| 1994-08-25 | 0 | 4.600 | 4.600 | 4.620 | 4.500 | 4.620 | 145,718 | 660,252 | 4.5310 | 4.600 | 4.600 | 4.620 | 4.500 | 4.620 | 145,718 | 4.5310 | 3.84% |
| 1994-08-24 | 0 | 4.430 | - | 4.430 | 4.430 | 4.460 | 210,000 | 933,980 | 4.4475 | 4.430 | - | 4.430 | 4.430 | 4.460 | 210,000 | 4.4475 | -3.70% |
| 1994-08-23 | 0 | 4.600 | - | 4.680 | 4.600 | 4.680 | 424,942 | 1,980,136 | 4.6598 | 4.600 | - | 4.680 | 4.600 | 4.680 | 424,942 | 4.6598 | -5.74% |
| 1994-08-22 | 0 | 4.880 | - | 4.880 | - | - | 542 | 2,439 | 4.5000 | 4.880 | - | 4.880 | - | - | 542 | 4.5000 | -1.41% |
| 1994-08-19 | 0 | 4.950 | - | 5.025 | 4.950 | 4.950 | 4,000 | 19,800 | 4.9500 | 4.950 | - | 5.025 | 4.950 | 4.950 | 4,000 | 4.9500 | -1.49% |
| 1994-08-18 | 0 | 5.025 | 5.025 | 5.050 | 4.970 | 5.025 | 236,400 | 1,181,320 | 4.9971 | 5.025 | 5.025 | 5.050 | 4.970 | 5.025 | 236,400 | 4.9971 | -0.99% |
| 1994-08-17 | 0 | 5.075 | 5.050 | 5.100 | 4.860 | 5.075 | 76,650 | 383,875 | 5.0082 | 5.075 | 5.050 | 5.100 | 4.860 | 5.075 | 76,650 | 5.0082 | 4.42% |
| 1994-08-16 | 0 | 4.860 | 4.770 | 4.860 | - | - | 0 | 0 | - | 4.860 | 4.770 | 4.860 | - | - | 0 | - | -0.82% |
| 1994-08-15 | 0 | 4.900 | 4.880 | 4.960 | 4.900 | 4.930 | 68,034 | 334,560 | 4.9175 | 4.900 | 4.880 | 4.960 | 4.900 | 4.930 | 68,034 | 4.9175 | -0.61% |
| 1994-08-12 | 0 | 4.930 | 4.920 | 4.960 | 4.930 | 4.930 | 35,298 | 173,656 | 4.9197 | 4.930 | 4.920 | 4.960 | 4.930 | 4.930 | 35,298 | 4.9197 | -1.89% |
| 1994-08-11 | 0 | 5.025 | 4.960 | 5.025 | 4.900 | 5.025 | 110,220 | 547,360 | 4.9661 | 5.025 | 4.960 | 5.025 | 4.900 | 5.025 | 110,220 | 4.9661 | 2.97% |
| 1994-08-10 | 0 | 4.880 | 4.880 | - | 4.800 | 4.840 | 8,400 | 40,360 | 4.8048 | 4.880 | 4.880 | - | 4.800 | 4.840 | 8,400 | 4.8048 | 1.67% |
| 1994-08-09 | 0 | 4.800 | - | 4.800 | - | - | 1,600 | 7,360 | 4.6000 | 4.800 | - | 4.800 | - | - | 1,600 | 4.6000 | -2.44% |
| 1994-08-08 | 0 | 4.920 | - | 4.950 | 4.920 | 4.970 | 30,000 | 148,400 | 4.9467 | 4.920 | - | 4.950 | 4.920 | 4.970 | 30,000 | 4.9467 | -1.60% |
| 1994-08-05 | 0 | 5.000 | 5.000 | - | 5.000 | 5.000 | 2,400 | 11,840 | 4.9333 | 5.000 | 5.000 | - | 5.000 | 5.000 | 2,400 | 4.9333 | -2.44% |
| 1994-08-04 | 0 | 5.125 | 5.075 | 5.125 | 5.125 | 5.125 | 2,400 | 12,050 | 5.0208 | 5.125 | 5.075 | 5.125 | 5.125 | 5.125 | 2,400 | 5.0208 | 0.00% |
| 1994-08-03 | 0 | 5.125 | 5.125 | 5.150 | 5.125 | 5.250 | 238,800 | 1,228,690 | 5.1453 | 5.125 | 5.125 | 5.150 | 5.125 | 5.250 | 238,800 | 5.1453 | 1.49% |
| 1994-08-02 | 0 | 5.050 | 5.050 | - | 4.860 | 4.880 | 9,939 | 46,926 | 4.7214 | 5.050 | 5.050 | - | 4.860 | 4.880 | 9,939 | 4.7214 | 3.91% |
| 1994-08-01 | 0 | 4.860 | 4.860 | - | 4.860 | 4.860 | 20,560 | 99,720 | 4.8502 | 4.860 | 4.860 | - | 4.860 | 4.860 | 20,560 | 4.8502 | 0.62% |
| 1994-07-29 | 0 | 4.830 | 4.830 | - | 4.820 | 4.820 | 2,000 | 9,640 | 4.8200 | 4.830 | 4.830 | - | 4.820 | 4.820 | 2,000 | 4.8200 | 0.42% |
| 1994-07-28 | 0 | 4.810 | 4.770 | 4.810 | 4.810 | 4.840 | 102,240 | 491,736 | 4.8096 | 4.810 | 4.770 | 4.810 | 4.810 | 4.840 | 102,240 | 4.8096 | 3.44% |
| 1994-07-27 | 0 | 4.650 | 4.650 | - | - | - | 2,014 | 8,137 | 4.0402 | 4.650 | 4.650 | - | - | - | 2,014 | 4.0402 | 2.20% |
| 1994-07-26 | 0 | 4.550 | 4.550 | - | 4.410 | 4.550 | 420,400 | 1,885,820 | 4.4858 | 4.550 | 4.550 | - | 4.410 | 4.550 | 420,400 | 4.4858 | 2.25% |
| 1994-07-25 | 0 | 4.450 | - | 4.450 | 4.460 | 4.460 | 145,200 | 647,320 | 4.4581 | 4.450 | - | 4.450 | 4.460 | 4.460 | 145,200 | 4.4581 | 0.00% |
| 1994-07-22 | 0 | 4.450 | 4.430 | - | 4.430 | 4.500 | 730,406 | 3,247,884 | 4.4467 | 4.450 | 4.430 | - | 4.430 | 4.500 | 730,406 | 4.4467 | -1.11% |
| 1994-07-21 | 0 | 4.500 | - | 4.500 | - | - | 1,303 | 5,644 | 4.3315 | 4.500 | - | 4.500 | - | - | 1,303 | 4.3315 | -2.60% |
| 1994-07-20 | 0 | 4.620 | - | 4.700 | 4.620 | 4.720 | 150,200 | 704,480 | 4.6903 | 4.620 | - | 4.700 | 4.620 | 4.720 | 150,200 | 4.6903 | -0.65% |
| 1994-07-19 | 0 | 4.650 | - | - | - | - | 343 | 1,441 | 4.2012 | 4.650 | - | - | - | - | 343 | 4.2012 | 0.00% |
| 1994-07-18 | 0 | 4.650 | 4.600 | 4.650 | 4.670 | 4.720 | 423,120 | 1,989,560 | 4.7021 | 4.650 | 4.600 | 4.650 | 4.670 | 4.720 | 423,120 | 4.7021 | -0.43% |
| 1994-07-15 | 0 | 4.670 | - | 4.700 | 4.660 | 4.760 | 822,000 | 3,865,280 | 4.7023 | 4.670 | - | 4.700 | 4.660 | 4.760 | 822,000 | 4.7023 | 2.64% |
| 1994-07-14 | 0 | 4.550 | - | 4.600 | 4.550 | 4.670 | 250,719 | 1,157,224 | 4.6156 | 4.550 | - | 4.600 | 4.550 | 4.670 | 250,719 | 4.6156 | -2.57% |
| 1994-07-13 | 0 | 4.670 | 4.620 | 4.700 | 4.360 | 4.670 | 215,677 | 978,755 | 4.5381 | 4.670 | 4.620 | 4.700 | 4.360 | 4.670 | 215,677 | 4.5381 | 9.37% |
| 1994-07-12 | 0 | 4.270 | 4.270 | 4.290 | 4.210 | 4.290 | 217,671 | 925,969 | 4.2540 | 4.270 | 4.270 | 4.290 | 4.210 | 4.290 | 217,671 | 4.2540 | 2.64% |
| 1994-07-11 | 0 | 4.160 | 4.110 | 4.140 | 4.100 | 4.160 | 210,000 | 867,120 | 4.1291 | 4.160 | 4.110 | 4.140 | 4.100 | 4.160 | 210,000 | 4.1291 | 1.46% |
| 1994-07-08 | 0 | 4.100 | 4.100 | 4.120 | 4.100 | 4.120 | 250,000 | 1,026,000 | 4.1040 | 4.100 | 4.100 | 4.120 | 4.100 | 4.120 | 250,000 | 4.1040 | 0.00% |
| 1994-07-07 | 0 | 4.100 | 4.100 | - | 4.000 | 4.080 | 388,000 | 1,566,560 | 4.0375 | 4.100 | 4.100 | - | 4.000 | 4.080 | 388,000 | 4.0375 | 0.49% |
| 1994-07-06 | 0 | 4.080 | 4.080 | 4.150 | 4.080 | 4.150 | 129,956 | 533,204 | 4.1030 | 4.080 | 4.080 | 4.150 | 4.080 | 4.150 | 129,956 | 4.1030 | -1.45% |
| 1994-07-05 | 0 | 4.140 | 4.120 | 4.190 | 4.140 | 4.170 | 10,000 | 41,520 | 4.1520 | 4.140 | 4.120 | 4.190 | 4.140 | 4.170 | 10,000 | 4.1520 | -1.19% |
| 1994-07-04 | 0 | 4.190 | 4.150 | 4.200 | - | - | 0 | 0 | - | 4.190 | 4.150 | 4.200 | - | - | 0 | - | 0.00% |
| 1994-07-01 | 0 | 4.190 | - | 4.250 | 4.190 | 4.190 | 14,000 | 58,660 | 4.1900 | 4.190 | - | 4.250 | 4.190 | 4.190 | 14,000 | 4.1900 | -0.83% |
| 1994-06-30 | 0 | 4.225 | 4.225 | 4.325 | 4.225 | 4.275 | 156,000 | 662,150 | 4.2446 | 4.225 | 4.225 | 4.325 | 4.225 | 4.275 | 156,000 | 4.2446 | 1.20% |
| 1994-06-29 | 0 | 4.175 | 4.075 | 4.175 | - | - | 0 | 0 | - | 4.175 | 4.075 | 4.175 | - | - | 0 | - | 0.00% |
| 1994-06-28 | 0 | 4.175 | 4.100 | 4.175 | 4.175 | 4.250 | 216,000 | 904,350 | 4.1868 | 4.175 | 4.100 | 4.175 | 4.175 | 4.250 | 216,000 | 4.1868 | -2.91% |
| 1994-06-27 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 4.300 | - | 4.300 | - | - | 0 | - | -4.44% |
| 1994-06-24 | 0 | 4.500 | - | 4.500 | - | - | 0 | 0 | - | 4.500 | - | 4.500 | - | - | 0 | - | 0.00% |
| 1994-06-23 | 0 | 4.500 | 4.400 | 4.550 | 4.500 | 4.575 | 220,400 | 1,004,440 | 4.5574 | 4.500 | 4.400 | 4.550 | 4.500 | 4.575 | 220,400 | 4.5574 | -1.64% |
| 1994-06-22 | 0 | 4.575 | 4.525 | 4.600 | 4.575 | 4.575 | 220,800 | 1,009,900 | 4.5738 | 4.575 | 4.525 | 4.600 | 4.575 | 4.575 | 220,800 | 4.5738 | -1.08% |
| 1994-06-21 | 0 | 4.625 | 4.550 | 4.625 | 4.675 | 4.675 | 34,000 | 158,950 | 4.6750 | 4.625 | 4.550 | 4.625 | 4.675 | 4.675 | 34,000 | 4.6750 | -3.65% |
| 1994-06-20 | 0 | 4.800 | 4.750 | - | 4.800 | 4.800 | 8,000 | 38,400 | 4.8000 | 4.800 | 4.750 | - | 4.800 | 4.800 | 8,000 | 4.8000 | 3.23% |
| 1994-06-17 | 0 | 4.650 | 4.625 | - | 4.500 | 4.675 | 223,600 | 1,016,780 | 4.5473 | 4.650 | 4.625 | - | 4.500 | 4.675 | 223,600 | 4.5473 | 1.64% |
| 1994-06-16 | 0 | 4.575 | 4.500 | 4.575 | 4.575 | 4.625 | 72,000 | 330,800 | 4.5944 | 4.575 | 4.500 | 4.575 | 4.575 | 4.625 | 72,000 | 4.5944 | -2.14% |
| 1994-06-15 | 0 | 4.675 | 4.650 | 4.800 | 4.675 | 4.750 | 54,000 | 256,200 | 4.7444 | 4.675 | 4.650 | 4.800 | 4.675 | 4.750 | 54,000 | 4.7444 | -2.09% |
| 1994-06-10 | 0 | 4.775 | 4.725 | 4.750 | 4.675 | 4.850 | 356,000 | 1,688,250 | 4.7423 | 4.775 | 4.725 | 4.750 | 4.675 | 4.850 | 356,000 | 4.7423 | -4.02% |
| 1994-06-09 | 0 | 4.975 | 4.875 | 5.000 | 4.975 | 5.150 | 322,132 | 1,619,420 | 5.0272 | 4.975 | 4.875 | 5.000 | 4.975 | 5.150 | 322,132 | 5.0272 | -5.24% |
| 1994-06-08 | 0 | 5.250 | 5.200 | - | 5.100 | 5.250 | 234,000 | 1,189,900 | 5.0850 | 5.250 | 5.200 | - | 5.100 | 5.250 | 234,000 | 5.0850 | -1.87% |
| 1994-06-07 | 0 | 5.350 | 5.000 | - | 5.350 | 5.350 | 34,000 | 181,900 | 5.3500 | 5.350 | 5.000 | - | 5.350 | 5.350 | 34,000 | 5.3500 | 0.94% |
| 1994-06-06 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.400 | 55,351 | 296,125 | 5.3499 | 5.300 | 5.300 | 5.400 | 5.300 | 5.400 | 55,351 | 5.3499 | -2.75% |
| 1994-06-03 | 0 | 5.450 | 5.400 | 5.500 | 5.350 | 5.450 | 68,056 | 365,869 | 5.3760 | 5.450 | 5.400 | 5.500 | 5.350 | 5.450 | 68,056 | 5.3760 | -3.54% |
| 1994-06-02 | 0 | 5.650 | - | 5.650 | - | - | 0 | 0 | - | 5.650 | - | 5.650 | - | - | 0 | - | 0.00% |
| 1994-06-01 | 0 | 5.650 | 5.550 | 5.700 | 5.650 | 5.700 | 47,405 | 268,625 | 5.6666 | 5.650 | 5.550 | 5.700 | 5.650 | 5.700 | 47,405 | 5.6666 | -1.74% |
| 1994-05-31 | 0 | 5.750 | 5.600 | 5.800 | - | - | 0 | 0 | - | 5.750 | 5.600 | 5.800 | - | - | 0 | - | 0.00% |
| 1994-05-30 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.850 | 46,000 | 264,900 | 5.7587 | 5.750 | 5.750 | 5.800 | 5.750 | 5.850 | 46,000 | 5.7587 | 0.00% |
| 1994-05-27 | 0 | 5.750 | 5.750 | 5.900 | 5.600 | 5.700 | 130,000 | 734,500 | 5.6500 | 5.750 | 5.750 | 5.900 | 5.600 | 5.700 | 130,000 | 5.6500 | 2.68% |
| 1994-05-26 | 0 | 5.600 | 5.450 | 5.600 | 5.600 | 5.800 | 91,200 | 517,540 | 5.6748 | 5.600 | 5.450 | 5.600 | 5.600 | 5.800 | 91,200 | 5.6748 | -2.61% |
| 1994-05-25 | 0 | 5.750 | 5.750 | 5.850 | 5.700 | 5.700 | 30,025 | 170,535 | 5.6798 | 5.750 | 5.750 | 5.850 | 5.700 | 5.700 | 30,025 | 5.6798 | 0.88% |
| 1994-05-24 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.700 | 3,200 | 17,400 | 5.4375 | 5.700 | 5.700 | 5.850 | 5.700 | 5.700 | 3,200 | 5.4375 | -0.87% |
| 1994-05-23 | 0 | 5.750 | 5.650 | 5.750 | 5.650 | 5.800 | 63,659 | 364,175 | 5.7207 | 5.750 | 5.650 | 5.750 | 5.650 | 5.800 | 63,659 | 5.7207 | 0.00% |
| 1994-05-20 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 5.850 | 52,406 | 306,071 | 5.8404 | 5.750 | 5.750 | 5.850 | 5.750 | 5.850 | 52,406 | 5.8404 | -1.71% |
| 1994-05-19 | 0 | 5.850 | 5.500 | 5.900 | - | - | 0 | 0 | - | 5.850 | 5.500 | 5.900 | - | - | 0 | - | 0.00% |
| 1994-05-18 | 0 | 5.850 | 5.750 | 5.900 | 5.700 | 5.850 | 125,600 | 724,620 | 5.7693 | 5.850 | 5.750 | 5.900 | 5.700 | 5.850 | 125,600 | 5.7693 | 4.46% |
| 1994-05-17 | 0 | 5.600 | 5.500 | 5.600 | 5.600 | 5.600 | 101,606 | 568,191 | 5.5921 | 5.600 | 5.500 | 5.600 | 5.600 | 5.600 | 101,606 | 5.5921 | 0.00% |
| 1994-05-16 | 0 | 5.600 | 5.550 | 5.650 | 5.450 | 5.600 | 250,538 | 1,391,317 | 5.5533 | 5.600 | 5.550 | 5.650 | 5.450 | 5.600 | 250,538 | 5.5533 | 3.70% |
| 1994-05-13 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.600 | 136,000 | 744,600 | 5.4750 | 5.400 | 5.400 | 5.500 | 5.400 | 5.600 | 136,000 | 5.4750 | 6.93% |
| 1994-05-12 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.100 | 98,488 | 501,120 | 5.0881 | 5.050 | 5.050 | 5.200 | 5.050 | 5.100 | 98,488 | 5.0881 | 8.60% |
| 1994-05-11 | 0 | 4.650 | 4.650 | - | - | - | 1,600 | 6,720 | 4.2000 | 4.650 | 4.650 | - | - | - | 1,600 | 4.2000 | 2.20% |
| 1994-05-10 | 0 | 4.550 | 4.550 | - | - | - | 0 | 0 | - | 4.550 | 4.550 | - | - | - | 0 | - | 1.11% |
| 1994-05-09 | 0 | 4.500 | 4.500 | 4.600 | 4.425 | 4.500 | 108,000 | 481,650 | 4.4597 | 4.500 | 4.500 | 4.600 | 4.425 | 4.500 | 108,000 | 4.4597 | -0.55% |
| 1994-05-06 | 0 | 4.525 | 4.500 | 4.550 | 4.500 | 4.600 | 64,400 | 292,990 | 4.5495 | 4.525 | 4.500 | 4.550 | 4.500 | 4.600 | 64,400 | 4.5495 | 4.02% |
| 1994-05-05 | 0 | 4.350 | 4.350 | 4.400 | 4.300 | 4.350 | 178,000 | 769,300 | 4.3219 | 4.350 | 4.350 | 4.400 | 4.300 | 4.350 | 178,000 | 4.3219 | -1.14% |
| 1994-05-04 | 0 | 4.400 | - | 4.500 | 4.400 | 4.500 | 324,000 | 1,444,550 | 4.4585 | 4.400 | - | 4.500 | 4.400 | 4.500 | 324,000 | 4.4585 | -2.22% |
| 1994-05-03 | 0 | 4.500 | 4.500 | 4.575 | 4.475 | 4.500 | 258,000 | 1,155,200 | 4.4775 | 4.500 | 4.500 | 4.575 | 4.475 | 4.500 | 258,000 | 4.4775 | 0.00% |
| 1994-05-02 | 0 | 4.500 | 4.500 | - | 4.500 | 4.525 | 48,035 | 216,394 | 4.5049 | 4.500 | 4.500 | - | 4.500 | 4.525 | 48,035 | 4.5049 | -5.76% |
| 1994-04-29 | 0 | 4.775 | - | 4.775 | - | - | 0 | 0 | - | 4.775 | - | 4.775 | - | - | 0 | - | -0.52% |
| 1994-04-28 | 0 | 4.800 | - | 4.900 | - | - | 1,600 | 7,200 | 4.5000 | 4.800 | - | 4.900 | - | - | 1,600 | 4.5000 | 0.00% |
| 1994-04-27 | 0 | 4.800 | - | 4.900 | - | - | 0 | 0 | - | 4.800 | - | 4.900 | - | - | 0 | - | 0.00% |
| 1994-04-26 | 0 | 4.800 | 4.575 | - | 4.800 | 4.800 | 24,000 | 115,200 | 4.8000 | 4.800 | 4.575 | - | 4.800 | 4.800 | 24,000 | 4.8000 | -0.52% |
| 1994-04-25 | 0 | 4.825 | 4.700 | 4.850 | - | - | 2,000 | 8,600 | 4.3000 | 4.825 | 4.700 | 4.850 | - | - | 2,000 | 4.3000 | 0.00% |
| 1994-04-22 | 0 | 4.825 | 4.700 | 4.900 | 4.825 | 4.825 | 12,400 | 59,620 | 4.8081 | 4.825 | 4.700 | 4.900 | 4.825 | 4.825 | 12,400 | 4.8081 | 4.89% |
| 1994-04-21 | 0 | 4.600 | 4.600 | 4.900 | 4.600 | 4.600 | 702,543 | 3,231,589 | 4.5998 | 4.600 | 4.600 | 4.900 | 4.600 | 4.600 | 702,543 | 4.5998 | -7.07% |
| 1994-04-20 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 5.000 | 348,838 | 1,731,455 | 4.9635 | 4.950 | 4.900 | 4.950 | 4.950 | 5.000 | 348,838 | 4.9635 | -3.88% |
| 1994-04-19 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.150 | 788,000 | 4,028,800 | 5.1127 | 5.150 | 5.100 | 5.200 | 5.100 | 5.150 | 788,000 | 5.1127 | -2.83% |
| 1994-04-18 | 0 | 5.300 | 5.250 | 5.350 | 5.200 | 5.300 | 418,000 | 2,202,000 | 5.2679 | 5.300 | 5.250 | 5.350 | 5.200 | 5.300 | 418,000 | 5.2679 | -1.85% |
| 1994-04-15 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.600 | 363,200 | 2,001,720 | 5.5113 | 5.400 | 5.400 | 5.500 | 5.400 | 5.600 | 363,200 | 5.5113 | -0.92% |
| 1994-04-14 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.650 | 354,000 | 1,943,500 | 5.4901 | 5.450 | 5.400 | 5.500 | 5.450 | 5.650 | 354,000 | 5.4901 | -3.54% |
| 1994-04-13 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.700 | 486,107 | 2,745,246 | 5.6474 | 5.650 | 5.650 | 5.700 | 5.600 | 5.700 | 486,107 | 5.6474 | 1.80% |
| 1994-04-12 | 0 | 5.550 | 5.500 | 5.700 | 5.500 | 5.900 | 338,486 | 1,930,476 | 5.7033 | 5.550 | 5.500 | 5.700 | 5.500 | 5.900 | 338,486 | 5.7033 | 1.83% |
| 1994-04-11 | 0 | 5.450 | 5.400 | 5.600 | 5.250 | 5.450 | 28,570 | 152,908 | 5.3520 | 5.450 | 5.400 | 5.600 | 5.250 | 5.450 | 28,570 | 5.3520 | 4.81% |
| 1994-04-08 | 0 | 5.200 | 5.200 | 5.350 | 5.200 | 5.200 | 36,414 | 188,226 | 5.1691 | 5.200 | 5.200 | 5.350 | 5.200 | 5.200 | 36,414 | 5.1691 | -0.95% |
| 1994-04-07 | 0 | 5.250 | 5.200 | 5.300 | 5.050 | 5.250 | 413,600 | 2,133,720 | 5.1589 | 5.250 | 5.200 | 5.300 | 5.050 | 5.250 | 413,600 | 5.1589 | 0.96% |
| 1994-04-06 | 0 | 5.200 | - | 5.500 | 5.200 | 5.200 | 8,000 | 41,600 | 5.2000 | 5.200 | - | 5.500 | 5.200 | 5.200 | 8,000 | 5.2000 | -3.70% |
| 1994-03-31 | 0 | 5.400 | - | 5.400 | - | - | 0 | 0 | - | 5.400 | - | 5.400 | - | - | 0 | - | -3.57% |
| 1994-03-30 | 0 | 5.600 | - | 5.600 | - | - | 0 | 0 | - | 5.600 | - | 5.600 | - | - | 0 | - | 0.00% |
| 1994-03-29 | 0 | 5.600 | 5.600 | - | - | - | 406 | 2,213 | 5.4507 | 5.600 | 5.600 | - | - | - | 406 | 5.4507 | 0.00% |
| 1994-03-28 | 0 | 5.600 | - | 5.600 | 5.600 | 5.600 | 10,400 | 58,080 | 5.5846 | 5.600 | - | 5.600 | 5.600 | 5.600 | 10,400 | 5.5846 | -4.27% |
| 1994-03-25 | 0 | 5.850 | 5.600 | 6.000 | 5.850 | 5.850 | 10,000 | 58,500 | 5.8500 | 5.850 | 5.600 | 6.000 | 5.850 | 5.850 | 10,000 | 5.8500 | -0.85% |
| 1994-03-24 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 6.100 | 255,737 | 1,529,725 | 5.9816 | 5.900 | 5.900 | 6.100 | 5.900 | 6.100 | 255,737 | 5.9816 | 4.42% |
| 1994-03-23 | 0 | 5.650 | 5.650 | 5.800 | 5.650 | 5.900 | 456,196 | 2,660,909 | 5.8328 | 5.650 | 5.650 | 5.800 | 5.650 | 5.900 | 456,196 | 5.8328 | -0.88% |
| 1994-03-22 | 0 | 5.700 | 5.700 | 5.800 | 5.550 | 5.800 | 185,400 | 1,052,100 | 5.6748 | 5.700 | 5.700 | 5.800 | 5.550 | 5.800 | 185,400 | 5.6748 | 0.00% |
| 1994-03-21 | 0 | 5.700 | - | 5.700 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 5.700 | - | 5.700 | 5.800 | 5.800 | 10,000 | 5.8000 | -6.56% |
| 1994-03-18 | 0 | 6.100 | - | 6.100 | - | - | 0 | 0 | - | 6.100 | - | 6.100 | - | - | 0 | - | -6.15% |
| 1994-03-17 | 0 | 6.500 | - | 6.500 | 6.700 | 6.700 | 30,000 | 201,000 | 6.7000 | 6.500 | - | 6.500 | 6.700 | 6.700 | 30,000 | 6.7000 | -3.70% |
| 1994-03-16 | 0 | 6.750 | 6.750 | 6.900 | 6.700 | 6.750 | 120,000 | 809,200 | 6.7433 | 6.750 | 6.750 | 6.900 | 6.700 | 6.750 | 120,000 | 6.7433 | -2.17% |
| 1994-03-15 | 0 | 6.900 | 6.750 | 7.100 | 6.900 | 6.900 | 10,568 | 72,578 | 6.8677 | 6.900 | 6.750 | 7.100 | 6.900 | 6.900 | 10,568 | 6.8677 | 2.22% |
| 1994-03-14 | 0 | 6.750 | 6.650 | 6.750 | 6.600 | 6.750 | 84,874 | 570,731 | 6.7245 | 6.750 | 6.650 | 6.750 | 6.600 | 6.750 | 84,874 | 6.7245 | -1.46% |
| 1994-03-11 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.900 | 42,000 | 289,700 | 6.8976 | 6.850 | 6.850 | 7.000 | 6.850 | 6.900 | 42,000 | 6.8976 | -3.52% |
| 1994-03-10 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.150 | 42,000 | 299,300 | 7.1262 | 7.100 | 7.050 | 7.100 | 7.100 | 7.150 | 42,000 | 7.1262 | 0.00% |
| 1994-03-09 | 0 | 7.100 | 7.100 | 7.300 | 6.950 | 7.200 | 306,962 | 2,169,974 | 7.0692 | 7.100 | 7.100 | 7.300 | 6.950 | 7.200 | 306,962 | 7.0692 | 3.65% |
| 1994-03-08 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 36,000 | 246,600 | 6.8500 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 36,000 | 6.8500 | 3.01% |
| 1994-03-07 | 0 | 6.650 | 6.500 | 6.700 | 6.500 | 6.650 | 89,206 | 587,656 | 6.5876 | 6.650 | 6.500 | 6.700 | 6.500 | 6.650 | 89,206 | 6.5876 | 3.91% |
| 1994-03-04 | 0 | 6.400 | 6.400 | 6.750 | 6.400 | 6.700 | 28,000 | 185,200 | 6.6143 | 6.400 | 6.400 | 6.750 | 6.400 | 6.700 | 28,000 | 6.6143 | -1.54% |
| 1994-03-03 | 0 | 6.500 | 6.250 | 6.600 | 6.500 | 6.600 | 82,000 | 536,600 | 6.5439 | 6.500 | 6.250 | 6.600 | 6.500 | 6.600 | 82,000 | 6.5439 | -6.47% |
| 1994-03-02 | 0 | 6.950 | - | 7.000 | 6.950 | 7.350 | 14,000 | 101,700 | 7.2643 | 6.950 | - | 7.000 | 6.950 | 7.350 | 14,000 | 7.2643 | -6.71% |
| 1994-03-01 | 0 | 7.450 | 7.350 | 7.450 | 7.500 | 7.700 | 20,000 | 152,200 | 7.6100 | 7.450 | 7.350 | 7.450 | 7.500 | 7.700 | 20,000 | 7.6100 | -3.25% |
| 1994-02-28 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 7.700 | - | 7.700 | - | - | 0 | - | -1.28% |
| 1994-02-25 | 0 | 7.800 | - | 7.500 | - | - | 0 | 0 | - | 7.800 | - | 7.500 | - | - | 0 | - | 0.00% |
| 1994-02-24 | 0 | 7.800 | - | 8.000 | 7.800 | 8.050 | 158,000 | 1,267,900 | 8.0247 | 7.800 | - | 8.000 | 7.800 | 8.050 | 158,000 | 8.0247 | -6.59% |
| 1994-02-23 | 0 | 8.350 | 8.100 | 8.400 | 8.000 | 8.500 | 761,600 | 6,330,000 | 8.3114 | 8.350 | 8.100 | 8.400 | 8.000 | 8.500 | 761,600 | 8.3114 | 4.38% |
| 1994-02-22 | 0 | 8.000 | 7.950 | 8.000 | 7.600 | 8.000 | 699,200 | 5,470,320 | 7.8237 | 8.000 | 7.950 | 8.000 | 7.600 | 8.000 | 699,200 | 7.8237 | 5.26% |
| 1994-02-21 | 0 | 7.600 | 7.500 | 7.600 | - | - | 250 | 1,750 | 7.0000 | 7.600 | 7.500 | 7.600 | - | - | 250 | 7.0000 | -5.59% |
| 1994-02-18 | 0 | 8.050 | 8.050 | 8.150 | 8.000 | 8.150 | 142,000 | 1,152,700 | 8.1176 | 8.050 | 8.050 | 8.150 | 8.000 | 8.150 | 142,000 | 8.1176 | -3.01% |
| 1994-02-17 | 0 | 8.300 | 8.100 | 8.300 | - | - | 0 | 0 | - | 8.300 | 8.100 | 8.300 | - | - | 0 | - | 0.00% |
| 1994-02-16 | 0 | 8.300 | - | 8.300 | 8.400 | 8.500 | 230,000 | 1,947,900 | 8.4691 | 8.300 | - | 8.300 | 8.400 | 8.500 | 230,000 | 8.4691 | -3.49% |
| 1994-02-15 | 0 | 8.600 | 8.500 | 8.650 | 8.600 | 8.600 | 62,092 | 533,134 | 8.5862 | 8.600 | 8.500 | 8.650 | 8.600 | 8.600 | 62,092 | 8.5862 | -1.15% |
| 1994-02-14 | 0 | 8.700 | 8.300 | 8.700 | - | - | 0 | 0 | - | 8.700 | 8.300 | 8.700 | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 8.700 | 8.600 | 8.800 | 8.700 | 8.700 | 332,000 | 2,888,400 | 8.7000 | 8.700 | 8.600 | 8.800 | 8.700 | 8.700 | 332,000 | 8.7000 | 2.35% |
| 1994-02-08 | 0 | 8.500 | 8.300 | 8.500 | - | - | 1,280 | 10,368 | 8.1000 | 8.500 | 8.300 | 8.500 | - | - | 1,280 | 8.1000 | -3.95% |
| 1994-02-07 | 0 | 8.850 | - | 8.900 | 8.850 | 8.850 | 130,000 | 1,155,500 | 8.8885 | 8.850 | - | 8.900 | 8.850 | 8.850 | 130,000 | 8.8885 | -5.85% |
| 1994-02-04 | 0 | 9.400 | 9.200 | 9.400 | 9.000 | 9.400 | 1,851,286 | 17,034,945 | 9.2017 | 9.400 | 9.200 | 9.400 | 9.000 | 9.400 | 1,851,286 | 9.2017 | 3.87% |
| 1994-02-03 | 0 | 9.050 | 8.950 | 9.050 | 8.950 | 9.100 | 961,928 | 8,689,308 | 9.0332 | 9.050 | 8.950 | 9.050 | 8.950 | 9.100 | 961,928 | 9.0332 | 1.69% |
| 1994-02-02 | 0 | 8.900 | 8.700 | 9.000 | 8.900 | 9.100 | 2,102,400 | 19,005,100 | 9.0397 | 8.900 | 8.700 | 9.000 | 8.900 | 9.100 | 2,102,400 | 9.0397 | -2.20% |
| 1994-02-01 | 0 | 9.100 | 9.000 | 9.050 | 8.800 | 9.100 | 1,062,078 | 9,559,647 | 9.0009 | 9.100 | 9.000 | 9.050 | 8.800 | 9.100 | 1,062,078 | 9.0009 | 4.60% |
| 1994-01-31 | 0 | 8.700 | 8.700 | 8.900 | 8.700 | 9.000 | 94,317 | 842,553 | 8.9332 | 8.700 | 8.700 | 8.900 | 8.700 | 9.000 | 94,317 | 8.9332 | -2.25% |
| 1994-01-28 | 0 | 8.900 | 8.750 | 9.200 | 8.900 | 8.900 | 60,000 | 534,000 | 8.9000 | 8.900 | 8.750 | 9.200 | 8.900 | 8.900 | 60,000 | 8.9000 | 2.30% |
| 1994-01-27 | 0 | 8.700 | 8.700 | 8.800 | - | - | 0 | 0 | - | 8.700 | 8.700 | 8.800 | - | - | 0 | - | 0.00% |
| 1994-01-26 | 0 | 8.700 | 8.700 | 8.900 | 8.700 | 8.800 | 142,806 | 1,247,670 | 8.7368 | 8.700 | 8.700 | 8.900 | 8.700 | 8.800 | 142,806 | 8.7368 | -3.87% |
| 1994-01-25 | 0 | 9.050 | 9.050 | 9.200 | 9.000 | 9.400 | 266,027 | 2,465,638 | 9.2684 | 9.050 | 9.050 | 9.200 | 9.000 | 9.400 | 266,027 | 9.2684 | -1.63% |
| 1994-01-24 | 0 | 9.200 | 9.100 | 9.200 | 8.700 | 9.200 | 94,406 | 863,173 | 9.1432 | 9.200 | 9.100 | 9.200 | 8.700 | 9.200 | 94,406 | 9.1432 | 9.52% |
| 1994-01-21 | 0 | 8.400 | 8.400 | 8.450 | 8.150 | 8.450 | 108,805 | 903,599 | 8.3048 | 8.400 | 8.400 | 8.450 | 8.150 | 8.450 | 108,805 | 8.3048 | 0.60% |
| 1994-01-20 | 0 | 8.350 | 8.250 | 8.400 | 8.250 | 8.500 | 273,742 | 2,302,988 | 8.4130 | 8.350 | 8.250 | 8.400 | 8.250 | 8.500 | 273,742 | 8.4130 | 1.83% |
| 1994-01-19 | 0 | 8.200 | 8.000 | 8.200 | 8.000 | 8.200 | 90,400 | 732,000 | 8.0973 | 8.200 | 8.000 | 8.200 | 8.000 | 8.200 | 90,400 | 8.0973 | 3.14% |
| 1994-01-18 | 0 | 7.950 | 7.950 | 8.000 | 7.800 | 8.100 | 444,658 | 3,550,138 | 7.9840 | 7.950 | 7.950 | 8.000 | 7.800 | 8.100 | 444,658 | 7.9840 | 3.25% |
| 1994-01-17 | 0 | 7.700 | 7.600 | 7.700 | 7.550 | 7.700 | 3,484,000 | 26,503,800 | 7.6073 | 7.700 | 7.600 | 7.700 | 7.550 | 7.700 | 3,484,000 | 7.6073 | 1.99% |
| 1994-01-14 | 0 | 7.550 | 7.500 | 7.600 | 7.450 | 7.700 | 1,176,000 | 8,898,500 | 7.5668 | 7.550 | 7.500 | 7.600 | 7.450 | 7.700 | 1,176,000 | 7.5668 | 0.67% |
| 1994-01-13 | 0 | 7.500 | 7.300 | 7.500 | 7.400 | 7.700 | 436,000 | 3,338,800 | 7.6578 | 7.500 | 7.300 | 7.500 | 7.400 | 7.700 | 436,000 | 7.6578 | -3.85% |
| 1994-01-12 | 0 | 7.800 | 7.650 | 7.850 | 7.750 | 8.050 | 1,498,000 | 11,840,060 | 7.9039 | 7.800 | 7.650 | 7.850 | 7.750 | 8.050 | 1,498,000 | 7.9039 | -3.70% |
| 1994-01-11 | 0 | 8.100 | - | 8.100 | 8.100 | 8.600 | 740,107 | 6,230,656 | 8.4186 | 8.100 | - | 8.100 | 8.100 | 8.600 | 740,107 | 8.4186 | -5.26% |
| 1994-01-10 | 0 | 8.550 | 8.350 | 8.650 | 7.800 | 8.650 | 202,123 | 1,696,747 | 8.3946 | 8.550 | 8.350 | 8.650 | 7.800 | 8.650 | 202,123 | 8.3946 | 14.00% |
| 1994-01-07 | 0 | 7.500 | 7.500 | 9.000 | 7.400 | 9.000 | 88,400 | 689,520 | 7.8000 | 7.500 | 7.500 | 9.000 | 7.400 | 9.000 | 88,400 | 7.8000 | -17.58% |
| 1994-01-06 | 0 | 9.100 | - | 9.100 | - | - | 0 | 0 | - | 9.100 | - | 9.100 | - | - | 0 | - | -3.70% |
| 1994-01-05 | 0 | 9.450 | 9.300 | 9.550 | 9.300 | 9.750 | 194,160 | 1,838,652 | 9.4698 | 9.450 | 9.300 | 9.550 | 9.300 | 9.750 | 194,160 | 9.4698 | -3.08% |
| 1994-01-04 | 0 | 9.750 | 9.700 | 10.10 | 9.600 | 10.20 | 279,614 | 2,791,409 | 9.9831 | 9.750 | 9.700 | 10.10 | 9.600 | 10.20 | 279,614 | 9.9831 | 5.98% |
| 1994-01-03 | 0 | 9.200 | 9.200 | - | 8.700 | 9.200 | 358,074 | 3,173,214 | 8.8619 | 9.200 | 9.200 | - | 8.700 | 9.200 | 358,074 | 8.8619 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy