PACIFIC CENTURY PREMIUM DEVELOPMENTS LIMITED: Wrnt due 1996-09-19

Exchange Code Listed Last trade Delisted
HK Main 00457  1993-09-20  1996-09-16  1996-09-20
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
1996-09-19 1 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
1996-09-18 1 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
1996-09-17 1 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
1996-09-16 0 1.470 1.470 - 1.470 1.470 80,400 118,148 1.4695 1.470 1.470 - 1.470 1.470 80,400 1.4695 -2.00%
1996-09-13 0 1.500 1.470 1.550 1.460 1.500 40,400 59,728 1.4784 1.500 1.470 1.550 1.460 1.500 40,400 1.4784 2.74%
1996-09-12 0 1.460 1.460 1.500 1.450 1.460 60,000 86,400 1.4400 1.460 1.460 1.500 1.450 1.460 60,000 1.4400 0.69%
1996-09-11 0 1.450 1.410 1.550 1.450 1.450 40,000 58,000 1.4500 1.450 1.410 1.550 1.450 1.450 40,000 1.4500 2.84%
1996-09-10 0 1.410 1.390 - 1.370 1.410 180,000 249,600 1.3867 1.410 1.390 - 1.370 1.410 180,000 1.3867 6.02%
1996-09-09 0 1.330 1.330 - 1.310 1.330 60,000 79,600 1.3267 1.330 1.330 - 1.310 1.330 60,000 1.3267 2.31%
1996-09-06 0 1.300 1.300 - 1.300 1.300 40,000 52,000 1.3000 1.300 1.300 - 1.300 1.300 40,000 1.3000 -0.76%
1996-09-05 0 1.310 1.310 1.360 1.310 1.310 40,000 52,400 1.3100 1.310 1.310 1.360 1.310 1.310 40,000 1.3100 -2.24%
1996-09-04 0 1.340 1.320 1.350 1.320 1.340 90,000 120,200 1.3356 1.340 1.320 1.350 1.320 1.340 90,000 1.3356 2.29%
1996-09-03 0 1.310 1.290 1.320 1.300 1.320 90,000 117,700 1.3078 1.310 1.290 1.320 1.300 1.320 90,000 1.3078 -1.50%
1996-09-02 0 1.330 1.330 1.390 1.310 1.330 50,400 66,792 1.3252 1.330 1.330 1.390 1.310 1.330 50,400 1.3252 -1.48%
1996-08-30 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - -0.74%
1996-08-29 0 1.360 1.330 1.380 1.360 1.360 70,000 95,200 1.3600 1.360 1.330 1.380 1.360 1.360 70,000 1.3600 4.62%
1996-08-28 0 1.300 1.300 1.360 1.300 1.320 90,000 117,900 1.3100 1.300 1.300 1.360 1.300 1.320 90,000 1.3100 -2.99%
1996-08-27 0 1.340 1.330 1.340 1.310 1.360 160,000 213,200 1.3325 1.340 1.330 1.340 1.310 1.360 160,000 1.3325 3.08%
1996-08-23 0 1.300 1.300 1.390 1.300 1.310 70,000 91,200 1.3029 1.300 1.300 1.390 1.300 1.310 70,000 1.3029 -5.80%
1996-08-22 0 1.380 1.310 1.390 - - 0 0 - 1.380 1.310 1.390 - - 0 - 0.00%
1996-08-21 0 1.380 1.320 1.380 1.320 1.380 60,000 80,300 1.3383 1.380 1.320 1.380 1.320 1.380 60,000 1.3383 2.99%
1996-08-20 0 1.340 1.320 1.380 1.340 1.360 81,200 109,112 1.3437 1.340 1.320 1.380 1.340 1.360 81,200 1.3437 -1.47%
1996-08-19 0 1.360 1.360 1.400 1.360 1.360 20,000 27,200 1.3600 1.360 1.360 1.400 1.360 1.360 20,000 1.3600 0.00%
1996-08-16 0 1.360 1.310 1.360 1.360 1.390 60,000 82,500 1.3750 1.360 1.310 1.360 1.360 1.390 60,000 1.3750 4.62%
1996-08-15 0 1.300 1.280 - - - 0 0 - 1.300 1.280 - - - 0 - 0.00%
1996-08-14 0 1.300 1.280 - 1.300 1.300 30,000 39,000 1.3000 1.300 1.280 - 1.300 1.300 30,000 1.3000 1.56%
1996-08-13 0 1.280 1.270 1.400 - - 0 0 - 1.280 1.270 1.400 - - 0 - 0.00%
1996-08-12 0 1.280 1.280 1.300 1.260 1.260 50,000 63,000 1.2600 1.280 1.280 1.300 1.260 1.260 50,000 1.2600 -1.54%
1996-08-09 0 1.300 1.300 - - - 0 0 - 1.300 1.300 - - - 0 - 0.00%
1996-08-08 0 1.300 1.290 - - - 0 0 - 1.300 1.290 - - - 0 - 0.00%
1996-08-07 0 1.300 - 1.300 1.300 1.300 100,000 130,000 1.3000 1.300 - 1.300 1.300 1.300 100,000 1.3000 0.00%
1996-08-06 0 1.300 1.290 - 1.300 1.300 10,000 13,000 1.3000 1.300 1.290 - 1.300 1.300 10,000 1.3000 0.00%
1996-08-05 0 1.300 1.300 1.370 1.300 1.300 20,000 26,000 1.3000 1.300 1.300 1.370 1.300 1.300 20,000 1.3000 -2.26%
1996-08-02 0 1.330 1.300 1.370 1.330 1.330 30,000 39,900 1.3300 1.330 1.300 1.370 1.330 1.330 30,000 1.3300 1.53%
1996-08-01 0 1.310 1.310 1.390 1.300 1.350 360,000 476,300 1.3231 1.310 1.310 1.390 1.300 1.350 360,000 1.3231 -1.50%
1996-07-31 0 1.330 1.330 1.380 1.320 1.330 130,000 172,700 1.3285 1.330 1.330 1.380 1.320 1.330 130,000 1.3285 -3.62%
1996-07-30 0 1.380 1.350 1.420 1.370 1.430 260,000 361,000 1.3885 1.380 1.350 1.420 1.370 1.430 260,000 1.3885 -5.48%
1996-07-29 0 1.460 1.400 1.460 1.400 1.460 140,000 201,900 1.4421 1.460 1.400 1.460 1.400 1.460 140,000 1.4421 5.04%
1996-07-26 0 1.390 1.390 1.420 1.290 1.450 320,400 453,376 1.4150 1.390 1.390 1.420 1.290 1.450 320,400 1.4150 7.75%
1996-07-25 0 1.290 1.290 1.350 - - 0 0 - 1.290 1.290 1.350 - - 0 - 0.78%
1996-07-24 0 1.280 1.280 1.300 1.280 1.320 260,000 339,200 1.3046 1.280 1.280 1.300 1.280 1.320 260,000 1.3046 -6.57%
1996-07-23 0 1.370 1.330 1.370 1.340 1.380 220,000 300,900 1.3677 1.370 1.330 1.370 1.340 1.380 220,000 1.3677 0.00%
1996-07-22 0 1.370 1.340 1.380 1.300 1.390 760,000 1,044,900 1.3749 1.370 1.340 1.380 1.300 1.390 760,000 1.3749 3.01%
1996-07-19 0 1.330 1.250 1.330 1.340 1.340 50,000 67,000 1.3400 1.330 1.250 1.330 1.340 1.340 50,000 1.3400 1.53%
1996-07-18 0 1.310 1.300 1.370 1.300 1.340 230,000 304,400 1.3235 1.310 1.300 1.370 1.300 1.340 230,000 1.3235 -0.76%
1996-07-17 0 1.320 1.300 1.360 1.320 1.360 320,000 431,900 1.3497 1.320 1.300 1.360 1.320 1.360 320,000 1.3497 -2.94%
1996-07-16 0 1.360 1.320 1.380 1.310 1.360 149,200 196,640 1.3180 1.360 1.320 1.380 1.310 1.360 149,200 1.3180 0.74%
1996-07-15 0 1.350 1.300 1.380 1.270 1.350 220,000 293,100 1.3323 1.350 1.300 1.380 1.270 1.350 220,000 1.3323 1.50%
1996-07-12 0 1.330 1.300 1.370 1.270 1.400 784,400 1,070,680 1.3650 1.330 1.300 1.370 1.270 1.400 784,400 1.3650 6.40%
1996-07-11 0 1.250 1.220 1.260 1.220 1.260 180,000 224,000 1.2444 1.250 1.220 1.260 1.220 1.260 180,000 1.2444 4.17%
1996-07-10 0 1.200 1.200 1.220 1.180 1.220 510,000 608,400 1.1929 1.200 1.200 1.220 1.180 1.220 510,000 1.1929 0.00%
1996-07-09 0 1.200 - 1.260 1.200 1.270 820,000 1,027,300 1.2528 1.200 - 1.260 1.200 1.270 820,000 1.2528 -0.83%
1996-07-08 0 1.210 1.240 1.250 1.190 1.260 160,000 197,400 1.2338 1.210 1.240 1.250 1.190 1.260 160,000 1.2338 -0.82%
1996-07-05 0 1.220 1.210 1.220 1.220 1.330 980,000 1,244,500 1.2699 1.220 1.210 1.220 1.220 1.330 980,000 1.2699 -2.40%
1996-07-04 0 1.250 1.210 1.280 1.100 1.270 2,210,000 2,639,000 1.1941 1.250 1.210 1.280 1.100 1.270 2,210,000 1.1941 15.74%
1996-07-03 0 1.080 1.070 1.090 1.070 1.130 890,000 976,500 1.0972 1.080 1.070 1.090 1.070 1.130 890,000 1.0972 0.00%
1996-07-02 0 1.080 1.040 1.080 1.040 1.100 610,000 655,600 1.0748 1.080 1.040 1.080 1.040 1.100 610,000 1.0748 -0.92%
1996-07-01 0 1.090 1.060 1.090 0.990 1.090 790,000 831,500 1.0525 1.090 1.060 1.090 0.990 1.090 790,000 1.0525 13.54%
1996-06-28 0 0.960 0.920 0.980 0.920 0.960 130,000 122,400 0.9415 0.960 0.920 0.980 0.920 0.960 130,000 0.9415 9.09%
1996-06-27 0 0.880 - 0.920 0.880 0.910 430,000 384,500 0.8942 0.880 - 0.920 0.880 0.910 430,000 0.8942 -5.38%
1996-06-26 0 0.930 0.910 0.950 0.930 0.930 120,000 111,600 0.9300 0.930 0.910 0.950 0.930 0.930 120,000 0.9300 0.00%
1996-06-25 0 0.930 0.900 0.950 0.930 0.950 160,000 150,300 0.9394 0.930 0.900 0.950 0.930 0.950 160,000 0.9394 0.00%
1996-06-24 0 0.930 0.920 0.970 0.930 0.990 430,000 414,000 0.9628 0.930 0.920 0.970 0.930 0.990 430,000 0.9628 -5.10%
1996-06-21 0 0.980 0.950 1.000 - - 0 0 - 0.980 0.950 1.000 - - 0 - 0.00%
1996-06-19 0 0.980 0.930 0.980 0.950 0.980 190,000 183,600 0.9663 0.980 0.930 0.980 0.950 0.980 190,000 0.9663 6.52%
1996-06-18 0 0.920 0.920 0.960 0.920 0.950 100,000 93,500 0.9350 0.920 0.920 0.960 0.920 0.950 100,000 0.9350 -3.16%
1996-06-14 0 0.950 0.940 0.990 0.930 0.990 540,000 514,700 0.9531 0.950 0.940 0.990 0.930 0.990 540,000 0.9531 -4.04%
1996-06-13 0 0.990 0.950 1.000 0.990 1.010 150,000 149,600 0.9973 0.990 0.950 1.000 0.990 1.010 150,000 0.9973 -3.88%
1996-06-12 0 1.030 0.980 1.030 1.010 1.040 280,000 287,400 1.0264 1.030 0.980 1.030 1.010 1.040 280,000 1.0264 3.00%
1996-06-11 0 1.000 0.990 1.030 0.950 1.050 1,370,000 1,397,800 1.0203 1.000 0.990 1.030 0.950 1.050 1,370,000 1.0203 -4.76%
1996-06-10 0 1.050 1.060 1.070 1.050 1.200 2,180,000 2,437,100 1.1179 1.050 1.060 1.070 1.050 1.200 2,180,000 1.1179 0.00%
1996-06-07 0 1.050 1.050 1.100 1.050 1.140 1,330,000 1,438,000 1.0812 1.050 1.050 1.100 1.050 1.140 1,330,000 1.0812 1.94%
1996-06-06 0 1.030 1.030 1.050 0.840 1.030 1,280,000 1,190,800 0.9303 1.030 1.030 1.050 0.840 1.030 1,280,000 0.9303 27.16%
1996-06-05 0 0.810 0.800 0.830 0.810 0.840 280,000 230,300 0.8225 0.810 0.800 0.830 0.810 0.840 280,000 0.8225 -4.71%
1996-06-04 0 0.850 0.850 0.860 0.840 0.940 1,395,000 1,227,250 0.8797 0.850 0.850 0.860 0.840 0.940 1,395,000 0.8797 2.41%
1996-06-03 0 0.830 0.830 0.840 0.730 0.850 1,850,000 1,499,700 0.8106 0.830 0.830 0.840 0.730 0.850 1,850,000 0.8106 16.90%
1996-05-31 0 0.710 0.710 0.730 0.680 0.740 1,080,000 776,500 0.7190 0.710 0.710 0.730 0.680 0.740 1,080,000 0.7190 -2.74%
1996-05-30 0 0.730 0.720 0.740 0.710 0.750 820,000 599,900 0.7316 0.730 0.720 0.740 0.710 0.750 820,000 0.7316 2.82%
1996-05-29 0 0.710 0.680 0.730 0.600 0.710 840,000 550,500 0.6554 0.710 0.680 0.730 0.600 0.710 840,000 0.6554 29.09%
1996-05-28 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
1996-05-27 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
1996-05-24 0 0.550 - 0.590 0.540 0.550 60,000 32,800 0.5467 0.550 - 0.590 0.540 0.550 60,000 0.5467 0.00%
1996-05-23 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
1996-05-22 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1996-05-21 0 0.550 0.540 0.560 0.540 0.550 130,000 71,100 0.5469 0.550 0.540 0.560 0.540 0.550 130,000 0.5469 -5.17%
1996-05-20 0 0.580 0.580 0.590 0.520 0.600 330,000 181,100 0.5488 0.580 0.580 0.590 0.520 0.600 330,000 0.5488 13.73%
1996-05-17 0 0.510 0.495 0.510 0.470 0.510 180,000 87,700 0.4872 0.510 0.495 0.510 0.470 0.510 180,000 0.4872 10.87%
1996-05-16 0 0.460 0.460 - 0.450 0.470 45,000 20,300 0.4511 0.460 0.460 - 0.450 0.470 45,000 0.4511 -2.13%
1996-05-15 0 0.470 - 0.485 0.470 0.470 50,000 23,500 0.4700 0.470 - 0.485 0.470 0.470 50,000 0.4700 0.00%
1996-05-14 0 0.470 0.470 0.500 0.470 0.490 70,000 33,300 0.4757 0.470 0.470 0.500 0.470 0.490 70,000 0.4757 0.00%
1996-05-13 0 0.470 0.460 0.490 0.470 0.490 320,000 152,400 0.4763 0.470 0.460 0.490 0.470 0.490 320,000 0.4763 -7.84%
1996-05-10 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - -1.92%
1996-05-09 0 0.520 - 0.530 - - 0 0 - 0.520 - 0.530 - - 0 - 0.00%
1996-05-08 0 0.520 0.495 0.540 0.520 0.520 50,000 26,000 0.5200 0.520 0.495 0.540 0.520 0.520 50,000 0.5200 -7.14%
1996-05-07 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1996-05-06 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - -3.45%
1996-05-03 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1996-05-02 0 0.580 - 0.580 - - 3,200 1,536 0.4800 0.580 - 0.580 - - 3,200 0.4800 0.00%
1996-05-01 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1996-04-30 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1996-04-29 0 0.580 - - 0.580 0.580 50,000 29,000 0.5800 0.580 - - 0.580 0.580 50,000 0.5800 0.00%
1996-04-26 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1996-04-25 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1996-04-24 0 0.580 - 0.590 0.580 0.580 40,000 23,200 0.5800 0.580 - 0.590 0.580 0.580 40,000 0.5800 0.00%
1996-04-23 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1996-04-22 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1996-04-19 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1996-04-18 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1996-04-17 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1996-04-16 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -1.69%
1996-04-15 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
1996-04-12 0 0.590 0.570 0.620 0.590 0.590 130,000 76,700 0.5900 0.590 0.570 0.620 0.590 0.590 130,000 0.5900 -1.67%
1996-04-11 0 0.600 0.600 0.610 0.600 0.600 70,000 42,000 0.6000 0.600 0.600 0.610 0.600 0.600 70,000 0.6000 1.69%
1996-04-10 0 0.590 0.590 0.690 0.590 0.650 40,000 25,400 0.6350 0.590 0.590 0.690 0.590 0.650 40,000 0.6350 -11.94%
1996-04-09 0 0.670 0.620 0.690 0.600 0.670 170,000 110,700 0.6512 0.670 0.620 0.690 0.600 0.670 170,000 0.6512 -6.94%
1996-04-03 0 0.720 0.720 0.730 0.710 0.740 340,000 245,600 0.7224 0.720 0.720 0.730 0.710 0.740 340,000 0.7224 0.00%
1996-04-02 0 0.720 0.680 0.730 0.680 0.750 520,000 374,100 0.7194 0.720 0.680 0.730 0.680 0.750 520,000 0.7194 10.77%
1996-04-01 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
1996-03-29 0 0.650 0.620 0.660 0.650 0.670 40,000 26,200 0.6550 0.650 0.620 0.660 0.650 0.670 40,000 0.6550 -1.52%
1996-03-28 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
1996-03-27 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 0.00%
1996-03-26 0 0.660 0.630 0.690 - - 0 0 - 0.660 0.630 0.690 - - 0 - 0.00%
1996-03-25 0 0.660 0.660 0.690 0.630 0.660 40,000 25,900 0.6475 0.660 0.660 0.690 0.630 0.660 40,000 0.6475 1.54%
1996-03-22 0 0.650 0.610 - - - 0 0 - 0.650 0.610 - - - 0 - 0.00%
1996-03-21 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1996-03-20 0 0.650 0.620 0.670 0.650 0.670 50,000 32,900 0.6580 0.650 0.620 0.670 0.650 0.670 50,000 0.6580 -5.80%
1996-03-19 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1996-03-18 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1996-03-15 0 0.690 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
1996-03-14 0 0.690 0.520 - - - 0 0 - 0.690 0.520 - - - 0 - 0.00%
1996-03-13 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -2.82%
1996-03-12 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1996-03-11 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - -1.39%
1996-03-08 0 0.720 0.720 0.780 0.720 0.750 150,000 108,300 0.7220 0.720 0.720 0.780 0.720 0.750 150,000 0.7220 -4.00%
1996-03-07 0 0.750 0.710 0.770 0.750 0.750 120,000 90,000 0.7500 0.750 0.710 0.770 0.750 0.750 120,000 0.7500 0.00%
1996-03-06 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1996-03-05 0 0.750 - 0.800 0.750 0.750 40,000 30,000 0.7500 0.750 - 0.800 0.750 0.750 40,000 0.7500 -2.60%
1996-03-04 0 0.770 - 0.790 - - 0 0 - 0.770 - 0.790 - - 0 - 0.00%
1996-03-01 0 0.770 0.770 0.800 0.760 0.770 60,000 45,800 0.7633 0.770 0.770 0.800 0.760 0.770 60,000 0.7633 4.05%
1996-02-29 0 0.740 0.700 - - - 0 0 - 0.740 0.700 - - - 0 - 0.00%
1996-02-28 0 0.740 0.740 0.780 - - 0 0 - 0.740 0.740 0.780 - - 0 - 0.00%
1996-02-27 0 0.740 0.690 0.740 0.710 0.750 170,000 122,300 0.7194 0.740 0.690 0.740 0.710 0.750 170,000 0.7194 4.23%
1996-02-26 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1996-02-23 0 0.710 0.670 - - - 0 0 - 0.710 0.670 - - - 0 - 0.00%
1996-02-22 0 0.710 0.690 0.750 0.710 0.710 50,000 35,500 0.7100 0.710 0.690 0.750 0.710 0.710 50,000 0.7100 -6.58%
1996-02-16 0 0.760 0.760 0.780 0.740 0.770 340,000 256,700 0.7550 0.760 0.760 0.780 0.740 0.770 340,000 0.7550 2.70%
1996-02-15 0 0.740 0.720 0.740 0.700 0.740 100,000 71,000 0.7100 0.740 0.720 0.740 0.700 0.740 100,000 0.7100 7.25%
1996-02-14 0 0.690 0.680 0.720 0.690 0.700 70,000 48,800 0.6971 0.690 0.680 0.720 0.690 0.700 70,000 0.6971 -1.43%
1996-02-13 0 0.700 0.670 0.720 0.680 0.700 110,000 76,400 0.6945 0.700 0.670 0.720 0.680 0.700 110,000 0.6945 0.00%
1996-02-12 0 0.700 0.680 0.700 0.700 0.700 44,000 30,200 0.6864 0.700 0.680 0.700 0.700 0.700 44,000 0.6864 0.00%
1996-02-09 0 0.700 0.660 0.740 0.660 0.780 150,000 111,300 0.7420 0.700 0.660 0.740 0.660 0.780 150,000 0.7420 -10.26%
1996-02-08 0 0.780 0.770 0.800 0.780 0.780 100,000 78,000 0.7800 0.780 0.770 0.800 0.780 0.780 100,000 0.7800 -2.50%
1996-02-07 0 0.800 0.780 0.810 0.800 0.800 30,000 24,000 0.8000 0.800 0.780 0.810 0.800 0.800 30,000 0.8000 -1.23%
1996-02-06 0 0.810 0.800 0.830 0.810 0.830 90,000 74,100 0.8233 0.810 0.800 0.830 0.810 0.830 90,000 0.8233 -4.71%
1996-02-05 0 0.850 0.840 0.880 0.810 0.850 240,000 198,700 0.8279 0.850 0.840 0.880 0.810 0.850 240,000 0.8279 7.59%
1996-02-02 0 0.790 0.790 0.840 0.790 0.820 30,000 24,100 0.8033 0.790 0.790 0.840 0.790 0.820 30,000 0.8033 -3.66%
1996-02-01 0 0.820 0.820 0.830 - - 0 0 - 0.820 0.820 0.830 - - 0 - 1.23%
1996-01-31 0 0.810 0.810 0.850 0.810 0.820 30,000 24,400 0.8133 0.810 0.810 0.850 0.810 0.820 30,000 0.8133 -5.81%
1996-01-30 0 0.860 0.840 0.860 0.840 0.860 60,000 51,000 0.8500 0.860 0.840 0.860 0.840 0.860 60,000 0.8500 6.17%
1996-01-29 0 0.810 0.780 0.840 - - 0 0 - 0.810 0.780 0.840 - - 0 - 0.00%
1996-01-26 0 0.810 0.810 0.820 0.790 0.790 20,000 15,800 0.7900 0.810 0.810 0.820 0.790 0.790 20,000 0.7900 1.25%
1996-01-25 0 0.800 0.780 0.820 0.800 0.800 50,000 40,000 0.8000 0.800 0.780 0.820 0.800 0.800 50,000 0.8000 -3.61%
1996-01-24 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
1996-01-23 0 0.830 0.820 0.860 0.800 0.830 170,000 138,300 0.8135 0.830 0.820 0.860 0.800 0.830 170,000 0.8135 0.00%
1996-01-22 0 0.830 - 0.860 0.830 0.900 260,000 228,100 0.8773 0.830 - 0.860 0.830 0.900 260,000 0.8773 -8.79%
1996-01-19 0 0.910 0.880 0.910 0.780 0.910 1,430,000 1,221,900 0.8545 0.910 0.880 0.910 0.780 0.910 1,430,000 0.8545 21.33%
1996-01-18 0 0.750 0.720 0.750 0.700 0.760 250,000 183,100 0.7324 0.750 0.720 0.750 0.700 0.760 250,000 0.7324 11.94%
1996-01-17 0 0.670 0.630 0.670 0.650 0.670 170,400 112,508 0.6603 0.670 0.630 0.670 0.650 0.670 170,400 0.6603 3.08%
1996-01-16 0 0.650 - 0.680 0.650 0.690 30,000 19,900 0.6633 0.650 - 0.680 0.650 0.690 30,000 0.6633 -5.80%
1996-01-15 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1996-01-12 0 0.690 0.660 0.690 0.690 0.690 30,000 20,700 0.6900 0.690 0.660 0.690 0.690 0.690 30,000 0.6900 0.00%
1996-01-11 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - -1.43%
1996-01-10 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1996-01-09 0 0.700 0.660 0.730 0.700 0.700 110,000 77,000 0.7000 0.700 0.660 0.730 0.700 0.700 110,000 0.7000 1.45%
1996-01-08 0 0.690 0.690 0.750 0.690 0.730 120,000 86,000 0.7167 0.690 0.690 0.750 0.690 0.730 120,000 0.7167 2.99%
1996-01-05 0 0.670 0.660 0.680 0.630 0.680 270,000 178,700 0.6619 0.670 0.660 0.680 0.630 0.680 270,000 0.6619 6.35%
1996-01-04 0 0.630 0.620 0.630 0.590 0.670 240,000 151,200 0.6300 0.630 0.620 0.630 0.590 0.670 240,000 0.6300 -11.27%
1996-01-03 0 0.710 0.710 0.750 0.710 0.790 50,000 37,900 0.7580 0.710 0.710 0.750 0.710 0.790 50,000 0.7580 -14.46%
1996-01-02 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - -1.19%
1995-12-29 0 0.840 - 0.840 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
1995-12-28 0 0.840 - 0.840 0.840 0.840 40,000 33,600 0.8400 0.840 - 0.840 0.840 0.840 40,000 0.8400 0.00%
1995-12-27 0 0.840 - 0.840 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
1995-12-22 0 0.840 - 0.840 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
1995-12-21 0 0.840 - 0.840 - - 0 0 - 0.840 - 0.840 - - 0 - -4.55%
1995-12-20 0 0.880 - 0.880 - - 8,000 6,000 0.7500 0.880 - 0.880 - - 8,000 0.7500 0.00%
1995-12-19 0 0.880 0.700 0.880 - - 0 0 - 0.880 0.700 0.880 - - 0 - 0.00%
1995-12-18 0 0.880 - 0.880 0.880 0.880 20,000 17,600 0.8800 0.880 - 0.880 0.880 0.880 20,000 0.8800 4.76%
1995-12-15 0 0.840 0.840 0.880 0.840 0.840 10,000 8,400 0.8400 0.840 0.840 0.880 0.840 0.840 10,000 0.8400 -4.55%
1995-12-14 0 0.880 0.670 0.900 - - 0 0 - 0.880 0.670 0.900 - - 0 - 0.00%
1995-12-13 0 0.880 - - - - 10,000 8,800 0.8800 0.880 - - - - 10,000 0.8800 0.00%
1995-12-12 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
1995-12-11 0 0.880 0.820 0.900 - - 0 0 - 0.880 0.820 0.900 - - 0 - 0.00%
1995-12-08 0 0.880 - - - - 10,000 8,800 0.8800 0.880 - - - - 10,000 0.8800 0.00%
1995-12-07 0 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1995-12-06 0 0.880 0.880 0.900 0.880 0.880 40,000 35,200 0.8800 0.880 0.880 0.900 0.880 0.880 40,000 0.8800 0.00%
1995-12-05 0 0.880 - 0.890 - - 10,000 8,800 0.8800 0.880 - 0.890 - - 10,000 0.8800 0.00%
1995-12-04 0 0.880 0.880 0.920 - - 0 0 - 0.880 0.880 0.920 - - 0 - 0.00%
1995-12-01 0 0.880 0.870 0.890 0.880 0.900 130,000 114,800 0.8831 0.880 0.870 0.890 0.880 0.900 130,000 0.8831 -3.30%
1995-11-30 0 0.910 0.910 0.920 0.910 0.920 40,000 36,700 0.9175 0.910 0.910 0.920 0.910 0.920 40,000 0.9175 -1.09%
1995-11-29 0 0.920 0.900 0.930 0.900 0.970 170,000 158,700 0.9335 0.920 0.900 0.930 0.900 0.970 170,000 0.9335 5.75%
1995-11-28 0 0.870 0.800 0.900 - - 0 0 - 0.870 0.800 0.900 - - 0 - 0.00%
1995-11-27 0 0.870 0.810 0.910 - - 0 0 - 0.870 0.810 0.910 - - 0 - 0.00%
1995-11-24 0 0.870 - 0.910 0.870 0.880 100,000 87,500 0.8750 0.870 - 0.910 0.870 0.880 100,000 0.8750 -3.33%
1995-11-23 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1995-11-22 0 0.900 0.900 - 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 - 0.900 0.900 10,000 0.9000 -3.23%
1995-11-21 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1995-11-20 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1995-11-17 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1995-11-16 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1995-11-15 0 0.930 - 0.970 0.930 0.930 24,000 21,800 0.9083 0.930 - 0.970 0.930 0.930 24,000 0.9083 0.00%
1995-11-14 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1995-11-13 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1995-11-10 0 0.930 1.000 - 0.910 0.930 140,000 129,000 0.9214 0.930 1.000 - 0.910 0.930 140,000 0.9214 -2.11%
1995-11-09 0 0.950 - 0.980 - - 0 0 - 0.950 - 0.980 - - 0 - 0.00%
1995-11-08 0 0.950 - 0.990 - - 0 0 - 0.950 - 0.990 - - 0 - 0.00%
1995-11-07 0 0.950 0.880 0.970 - - 0 0 - 0.950 0.880 0.970 - - 0 - 0.00%
1995-11-06 0 0.950 - 0.950 0.950 0.950 100,000 95,000 0.9500 0.950 - 0.950 0.950 0.950 100,000 0.9500 0.00%
1995-11-03 0 0.950 0.950 0.990 - - 0 0 - 0.950 0.950 0.990 - - 0 - 0.00%
1995-11-02 0 0.950 - - - - 0 0 - 0.950 - - - - 0 - 0.00%
1995-10-31 0 0.950 0.910 - - - 0 0 - 0.950 0.910 - - - 0 - 0.00%
1995-10-30 0 0.950 0.970 0.980 0.950 0.960 190,000 182,100 0.9584 0.950 0.970 0.980 0.950 0.960 190,000 0.9584 -3.06%
1995-10-27 0 0.980 0.970 1.000 0.980 0.990 140,000 137,900 0.9850 0.980 0.970 1.000 0.980 0.990 140,000 0.9850 0.00%
1995-10-26 0 0.980 0.980 1.010 0.960 1.010 70,000 69,300 0.9900 0.980 0.980 1.010 0.960 1.010 70,000 0.9900 -4.85%
1995-10-25 0 1.030 1.040 1.050 - - 0 0 - 1.030 1.040 1.050 - - 0 - 0.00%
1995-10-24 0 1.030 1.020 1.060 1.020 1.030 140,000 143,600 1.0257 1.030 1.020 1.060 1.020 1.030 140,000 1.0257 -1.90%
1995-10-23 0 1.050 1.030 1.060 - - 0 0 - 1.050 1.030 1.060 - - 0 - 0.00%
1995-10-20 0 1.050 1.040 1.060 1.050 1.100 200,000 215,100 1.0755 1.050 1.040 1.060 1.050 1.100 200,000 1.0755 2.94%
1995-10-19 0 1.020 1.020 1.080 1.020 1.040 150,000 154,800 1.0320 1.020 1.020 1.080 1.020 1.040 150,000 1.0320 -1.92%
1995-10-18 0 1.040 0.980 1.040 - - 0 0 - 1.040 0.980 1.040 - - 0 - -1.89%
1995-10-17 0 1.060 1.020 1.100 1.060 1.060 10,000 10,600 1.0600 1.060 1.020 1.100 1.060 1.060 10,000 1.0600 6.00%
1995-10-16 0 1.000 1.000 1.030 1.000 1.000 20,000 20,000 1.0000 1.000 1.000 1.030 1.000 1.000 20,000 1.0000 -5.66%
1995-10-13 0 1.060 - 1.080 - - 0 0 - 1.060 - 1.080 - - 0 - 0.00%
1995-10-12 0 1.060 1.060 1.070 1.060 1.100 350,000 377,500 1.0786 1.060 1.060 1.070 1.060 1.100 350,000 1.0786 -0.93%
1995-10-11 0 1.070 1.050 1.080 1.020 1.070 180,000 188,700 1.0483 1.070 1.050 1.080 1.020 1.070 180,000 1.0483 2.88%
1995-10-10 0 1.040 1.020 1.040 1.040 1.080 300,000 316,700 1.0557 1.040 1.020 1.040 1.040 1.080 300,000 1.0557 -1.89%
1995-10-09 0 1.060 1.060 1.090 1.050 1.130 1,110,000 1,211,800 1.0917 1.060 1.060 1.090 1.050 1.130 1,110,000 1.0917 3.92%
1995-10-06 0 1.020 1.020 1.050 1.010 1.050 190,000 194,800 1.0253 1.020 1.020 1.050 1.010 1.050 190,000 1.0253 6.25%
1995-10-05 0 0.960 0.960 1.000 0.960 0.960 20,000 19,200 0.9600 0.960 0.960 1.000 0.960 0.960 20,000 0.9600 1.05%
1995-10-04 0 0.950 0.920 1.020 - - 0 0 - 0.950 0.920 1.020 - - 0 - 0.00%
1995-10-03 0 0.950 0.950 1.000 - - 110,000 107,300 0.9755 0.950 0.950 1.000 - - 110,000 0.9755 1.06%
1995-10-02 0 0.940 0.920 1.010 0.940 0.940 100,000 94,000 0.9400 0.940 0.920 1.010 0.940 0.940 100,000 0.9400 0.00%
1995-09-29 0 0.940 0.890 0.960 - - 0 0 - 0.940 0.890 0.960 - - 0 - 0.00%
1995-09-28 0 0.940 0.930 1.050 0.940 0.940 30,000 28,200 0.9400 0.940 0.930 1.050 0.940 0.940 30,000 0.9400 -1.05%
1995-09-27 0 0.950 0.950 1.030 0.950 0.950 30,000 28,500 0.9500 0.950 0.950 1.030 0.950 0.950 30,000 0.9500 -3.06%
1995-09-26 0 0.980 0.960 1.020 0.980 1.030 200,000 200,900 1.0045 0.980 0.960 1.020 0.980 1.030 200,000 1.0045 -3.92%
1995-09-25 0 1.020 - 1.020 1.020 1.020 20,000 20,400 1.0200 1.020 - 1.020 1.020 1.020 20,000 1.0200 -1.92%
1995-09-22 0 1.040 0.980 1.040 1.000 1.040 110,000 112,800 1.0255 1.040 0.980 1.040 1.000 1.040 110,000 1.0255 4.00%
1995-09-21 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - -2.91%
1995-09-20 0 1.030 - 1.060 - - 110,000 116,600 1.0600 1.030 - 1.060 - - 110,000 1.0600 0.00%
1995-09-19 0 1.030 1.000 1.090 1.030 1.030 60,000 61,800 1.0300 1.030 1.000 1.090 1.030 1.030 60,000 1.0300 -3.74%
1995-09-18 0 1.070 - 1.100 1.030 1.070 144,400 151,720 1.0507 1.070 - 1.100 1.030 1.070 144,400 1.0507 0.00%
1995-09-15 0 1.070 1.070 1.120 1.070 1.100 60,000 65,400 1.0900 1.070 1.070 1.120 1.070 1.100 60,000 1.0900 -1.83%
1995-09-14 0 1.090 1.080 1.150 - - 0 0 - 1.090 1.080 1.150 - - 0 - 0.00%
1995-09-13 0 1.090 1.060 1.140 1.090 1.160 140,000 160,600 1.1471 1.090 1.060 1.140 1.090 1.160 140,000 1.1471 -9.17%
1995-09-12 0 1.200 1.150 1.200 1.100 1.200 270,000 317,000 1.1741 1.200 1.150 1.200 1.100 1.200 270,000 1.1741 9.09%
1995-09-11 0 1.100 1.080 1.100 1.080 1.100 120,000 131,400 1.0950 1.100 1.080 1.100 1.080 1.100 120,000 1.0950 -4.35%
1995-09-08 0 1.150 1.140 1.180 1.150 1.180 60,000 69,600 1.1600 1.150 1.140 1.180 1.150 1.180 60,000 1.1600 -2.54%
1995-09-07 0 1.180 1.160 1.230 1.170 1.190 240,000 284,200 1.1842 1.180 1.160 1.230 1.170 1.190 240,000 1.1842 -0.84%
1995-09-06 0 1.190 1.190 1.200 1.150 1.210 110,000 131,200 1.1927 1.190 1.190 1.200 1.150 1.210 110,000 1.1927 -4.03%
1995-09-05 0 1.240 1.200 1.240 1.200 1.250 160,000 197,700 1.2356 1.240 1.200 1.240 1.200 1.250 160,000 1.2356 -3.88%
1995-09-04 0 1.290 1.260 1.300 1.240 1.290 740,000 936,900 1.2661 1.290 1.260 1.300 1.240 1.290 740,000 1.2661 4.03%
1995-09-01 0 1.240 1.230 1.260 1.220 1.260 460,400 571,140 1.2405 1.240 1.230 1.260 1.220 1.260 460,400 1.2405 3.33%
1995-08-31 0 1.200 1.170 1.200 1.160 1.200 274,000 321,200 1.1723 1.200 1.170 1.200 1.160 1.200 274,000 1.1723 5.26%
1995-08-30 0 1.140 1.100 1.140 1.100 1.150 40,000 45,000 1.1250 1.140 1.100 1.140 1.100 1.150 40,000 1.1250 1.79%
1995-08-29 0 1.120 - 1.220 1.120 1.180 230,000 266,100 1.1570 1.120 - 1.220 1.120 1.180 230,000 1.1570 -8.20%
1995-08-25 0 1.220 1.220 1.230 1.220 1.250 280,000 345,100 1.2325 1.220 1.220 1.230 1.220 1.250 280,000 1.2325 -3.94%
1995-08-24 0 1.270 1.250 1.280 1.230 1.290 740,000 932,200 1.2597 1.270 1.250 1.280 1.230 1.290 740,000 1.2597 6.72%
1995-08-23 0 1.190 1.170 1.210 1.140 1.200 220,000 259,200 1.1782 1.190 1.170 1.210 1.140 1.200 220,000 1.1782 -0.83%
1995-08-22 0 1.200 1.180 1.200 1.150 1.230 220,000 259,300 1.1786 1.200 1.180 1.200 1.150 1.230 220,000 1.1786 5.26%
1995-08-21 0 1.140 1.130 - 1.080 1.140 260,000 285,100 1.0965 1.140 1.130 - 1.080 1.140 260,000 1.0965 0.00%
1995-08-18 0 1.140 1.110 1.140 1.120 1.160 130,000 149,100 1.1469 1.140 1.110 1.140 1.120 1.160 130,000 1.1469 -5.00%
1995-08-17 0 1.200 1.250 1.260 1.200 1.290 480,000 600,400 1.2508 1.200 1.250 1.260 1.200 1.290 480,000 1.2508 -4.00%
1995-08-16 0 1.250 1.220 1.250 1.220 1.260 260,000 321,000 1.2346 1.250 1.220 1.250 1.220 1.260 260,000 1.2346 5.93%
1995-08-15 0 1.180 1.150 1.220 1.180 1.230 400,000 482,600 1.2065 1.180 1.150 1.220 1.180 1.230 400,000 1.2065 2.61%
1995-08-14 0 1.150 1.080 1.150 1.100 1.150 90,400 101,860 1.1268 1.150 1.080 1.150 1.100 1.150 90,400 1.1268 6.48%
1995-08-11 0 1.080 1.020 1.080 0.970 1.080 100,000 106,500 1.0650 1.080 1.020 1.080 0.970 1.080 100,000 1.0650 -0.92%
1995-08-10 0 1.090 1.040 1.090 1.000 1.180 510,000 575,200 1.1278 1.090 1.040 1.090 1.000 1.180 510,000 1.1278 -7.63%
1995-08-09 0 1.180 1.150 1.200 1.120 1.180 190,000 221,700 1.1668 1.180 1.150 1.200 1.120 1.180 190,000 1.1668 1.72%
1995-08-08 0 1.160 - 1.240 1.160 1.280 170,000 203,200 1.1953 1.160 - 1.240 1.160 1.280 170,000 1.1953 -9.38%
1995-08-07 0 1.280 1.260 1.310 1.280 1.320 370,000 476,300 1.2873 1.280 1.260 1.310 1.280 1.320 370,000 1.2873 2.40%
1995-08-04 0 1.250 1.250 1.280 1.240 1.300 220,000 281,200 1.2782 1.250 1.250 1.280 1.240 1.300 220,000 1.2782 0.81%
1995-08-03 0 1.240 1.240 1.280 1.240 1.350 1,940,000 2,509,400 1.2935 1.240 1.240 1.280 1.240 1.350 1,940,000 1.2935 -3.12%
1995-08-02 0 1.280 1.240 1.290 1.130 1.280 870,000 1,058,400 1.2166 1.280 1.240 1.290 1.130 1.280 870,000 1.2166 10.34%
1995-08-01 0 1.160 1.160 1.190 1.150 1.250 600,000 711,800 1.1863 1.160 1.160 1.190 1.150 1.250 600,000 1.1863 -7.20%
1995-07-31 0 1.250 1.230 1.260 1.170 1.270 1,100,000 1,344,100 1.2219 1.250 1.230 1.260 1.170 1.270 1,100,000 1.2219 6.84%
1995-07-28 0 1.170 1.160 1.180 1.050 1.170 2,240,000 2,507,200 1.1193 1.170 1.160 1.180 1.050 1.170 2,240,000 1.1193 14.71%
1995-07-27 0 1.020 1.000 1.020 0.950 1.030 300,000 301,100 1.0037 1.020 1.000 1.020 0.950 1.030 300,000 1.0037 4.08%
1995-07-26 0 0.980 0.950 0.980 - - 0 0 - 0.980 0.950 0.980 - - 0 - -1.01%
1995-07-25 0 0.990 0.970 0.990 0.980 0.990 50,400 49,560 0.9833 0.990 0.970 0.990 0.980 0.990 50,400 0.9833 -3.88%
1995-07-24 0 1.030 0.900 1.040 1.040 1.040 20,000 20,800 1.0400 1.030 0.900 1.040 1.040 1.040 20,000 1.0400 9.57%
1995-07-21 0 0.940 0.930 0.960 0.940 0.960 100,000 94,600 0.9460 0.940 0.930 0.960 0.940 0.960 100,000 0.9460 0.00%
1995-07-20 0 0.940 0.930 0.950 0.940 0.940 50,000 47,000 0.9400 0.940 0.930 0.950 0.940 0.940 50,000 0.9400 1.08%
1995-07-19 0 0.930 0.920 0.980 0.930 0.930 50,000 46,500 0.9300 0.930 0.920 0.980 0.930 0.930 50,000 0.9300 -1.06%
1995-07-18 0 0.940 0.940 0.960 0.940 0.960 61,200 58,060 0.9487 0.940 0.940 0.960 0.940 0.960 61,200 0.9487 -4.08%
1995-07-17 0 0.980 0.960 1.000 0.960 1.000 190,000 185,200 0.9747 0.980 0.960 1.000 0.960 1.000 190,000 0.9747 -1.01%
1995-07-14 0 0.990 0.970 1.010 0.990 1.020 420,000 420,600 1.0014 0.990 0.970 1.010 0.990 1.020 420,000 1.0014 2.06%
1995-07-13 0 0.970 0.950 0.980 0.970 1.050 650,000 653,500 1.0054 0.970 0.950 0.980 0.970 1.050 650,000 1.0054 4.30%
1995-07-12 0 0.930 0.930 0.990 0.920 0.970 60,000 55,700 0.9283 0.930 0.930 0.990 0.920 0.970 60,000 0.9283 -5.10%
1995-07-11 0 0.980 0.950 1.030 0.920 1.000 250,000 242,000 0.9680 0.980 0.950 1.030 0.920 1.000 250,000 0.9680 2.08%
1995-07-10 0 0.960 0.910 0.970 - - 0 0 - 0.960 0.910 0.970 - - 0 - 0.00%
1995-07-07 0 0.960 0.920 0.990 0.960 0.990 40,000 39,000 0.9750 0.960 0.920 0.990 0.960 0.990 40,000 0.9750 -3.03%
1995-07-06 0 0.990 0.960 0.990 0.950 1.000 180,000 177,800 0.9878 0.990 0.960 0.990 0.950 1.000 180,000 0.9878 5.32%
1995-07-05 0 0.940 0.940 0.980 0.940 0.950 80,000 75,400 0.9425 0.940 0.940 0.980 0.940 0.950 80,000 0.9425 1.08%
1995-07-04 0 0.930 0.910 0.950 0.930 0.930 10,000 9,300 0.9300 0.930 0.910 0.950 0.930 0.930 10,000 0.9300 0.00%
1995-07-03 0 0.930 0.930 - 0.930 0.930 10,000 9,300 0.9300 0.930 0.930 - 0.930 0.930 10,000 0.9300 -2.11%
1995-06-30 0 0.950 0.930 1.000 0.950 0.960 230,000 219,000 0.9522 0.950 0.930 1.000 0.950 0.960 230,000 0.9522 -2.06%
1995-06-29 0 0.970 0.950 0.990 0.970 1.050 320,000 329,900 1.0309 0.970 0.950 0.990 0.970 1.050 320,000 1.0309 -5.83%
1995-06-28 0 1.030 1.020 1.050 0.920 1.030 290,000 288,900 0.9962 1.030 1.020 1.050 0.920 1.030 290,000 0.9962 17.05%
1995-06-27 0 0.880 0.880 0.900 - - 0 0 - 0.880 0.880 0.900 - - 0 - 0.00%
1995-06-26 0 0.880 0.870 0.930 0.880 0.880 10,000 8,800 0.8800 0.880 0.870 0.930 0.880 0.880 10,000 0.8800 -2.22%
1995-06-23 0 0.900 0.880 0.920 - - 0 0 - 0.900 0.880 0.920 - - 0 - 0.00%
1995-06-22 0 0.900 - 0.900 - - 20,000 18,000 0.9000 0.900 - 0.900 - - 20,000 0.9000 0.00%
1995-06-21 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
1995-06-20 0 0.900 - 0.950 0.900 0.900 30,000 27,000 0.9000 0.900 - 0.950 0.900 0.900 30,000 0.9000 -2.17%
1995-06-16 0 0.920 - 0.920 0.950 0.950 50,000 47,500 0.9500 0.920 - 0.920 0.950 0.950 50,000 0.9500 1.10%
1995-06-15 0 0.910 0.910 0.930 0.910 0.910 20,000 18,200 0.9100 0.910 0.910 0.930 0.910 0.910 20,000 0.9100 -1.09%
1995-06-14 0 0.920 0.920 0.950 0.910 0.920 50,000 45,600 0.9120 0.920 0.920 0.950 0.910 0.920 50,000 0.9120 0.00%
1995-06-13 0 0.920 0.910 0.990 0.920 0.990 350,000 336,100 0.9603 0.920 0.910 0.990 0.920 0.990 350,000 0.9603 -4.17%
1995-06-12 0 0.960 0.950 0.970 0.940 0.980 330,000 316,600 0.9594 0.960 0.950 0.970 0.940 0.980 330,000 0.9594 -4.00%
1995-06-09 0 1.000 0.990 1.010 1.000 1.060 600,000 608,700 1.0145 1.000 0.990 1.010 1.000 1.060 600,000 1.0145 -5.66%
1995-06-08 0 1.060 1.060 1.080 0.970 1.120 2,660,000 2,852,500 1.0724 1.060 1.060 1.080 0.970 1.120 2,660,000 1.0724 16.48%
1995-06-07 0 0.910 0.880 0.940 0.900 0.910 310,000 280,700 0.9055 0.910 0.880 0.940 0.900 0.910 310,000 0.9055 0.00%
1995-06-06 0 0.910 0.820 0.930 0.780 0.940 920,000 806,600 0.8767 0.910 0.820 0.930 0.780 0.940 920,000 0.8767 21.33%
1995-06-05 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 1.35%
1995-06-01 0 0.740 - 0.780 0.740 0.780 130,000 98,800 0.7600 0.740 - 0.780 0.740 0.780 130,000 0.7600 -1.33%
1995-05-31 0 0.750 0.650 0.790 - - 0 0 - 0.750 0.650 0.790 - - 0 - 0.00%
1995-05-30 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1995-05-29 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1995-05-26 0 0.750 - 0.790 - - 0 0 - 0.750 - 0.790 - - 0 - 0.00%
1995-05-25 0 0.750 0.740 0.750 0.750 0.760 70,000 52,700 0.7529 0.750 0.740 0.750 0.750 0.760 70,000 0.7529 -5.06%
1995-05-24 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 0.790 0.790 0.800 0.790 0.790 40,000 0.7900 2.60%
1995-05-23 0 0.770 0.760 0.800 0.770 0.800 60,000 46,800 0.7800 0.770 0.760 0.800 0.770 0.800 60,000 0.7800 6.94%
1995-05-22 0 0.720 0.720 - 0.760 0.760 50,000 38,000 0.7600 0.720 0.720 - 0.760 0.760 50,000 0.7600 2.86%
1995-05-19 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1995-05-18 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1995-05-17 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1995-05-16 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
1995-05-15 0 0.700 0.700 0.740 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.740 0.700 0.700 10,000 0.7000 0.00%
1995-05-12 0 0.700 0.670 - 0.670 0.700 150,000 102,300 0.6820 0.700 0.670 - 0.670 0.700 150,000 0.6820 4.48%
1995-05-11 0 0.670 0.650 0.710 0.610 0.670 70,000 45,700 0.6529 0.670 0.650 0.710 0.610 0.670 70,000 0.6529 3.08%
1995-05-10 0 0.650 0.610 - - - 0 0 - 0.650 0.610 - - - 0 - 0.00%
1995-05-09 0 0.650 0.620 - - - 0 0 - 0.650 0.620 - - - 0 - 0.00%
1995-05-08 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-05-05 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-05-04 0 0.650 0.600 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.600 0.650 0.650 0.650 10,000 0.6500 -2.99%
1995-05-03 0 0.670 0.590 0.700 - - 0 0 - 0.670 0.590 0.700 - - 0 - 0.00%
1995-05-02 0 0.670 0.670 0.700 0.670 0.670 30,000 20,100 0.6700 0.670 0.670 0.700 0.670 0.670 30,000 0.6700 -4.29%
1995-05-01 0 0.700 0.660 0.760 0.700 0.700 50,000 35,000 0.7000 0.700 0.660 0.760 0.700 0.700 50,000 0.7000 -4.11%
1995-04-28 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
1995-04-27 0 0.730 0.600 0.800 - - 0 0 - 0.730 0.600 0.800 - - 0 - 0.00%
1995-04-26 0 0.730 - 0.810 - - 0 0 - 0.730 - 0.810 - - 0 - 0.00%
1995-04-25 0 0.730 0.690 0.760 - - 0 0 - 0.730 0.690 0.760 - - 0 - 0.00%
1995-04-24 0 0.730 0.690 0.800 - - 0 0 - 0.730 0.690 0.800 - - 0 - 0.00%
1995-04-21 0 0.730 0.710 0.740 0.720 0.740 70,000 51,000 0.7286 0.730 0.710 0.740 0.720 0.740 70,000 0.7286 1.39%
1995-04-20 0 0.720 0.670 0.720 0.700 0.730 80,000 57,200 0.7150 0.720 0.670 0.720 0.700 0.730 80,000 0.7150 5.88%
1995-04-19 0 0.680 0.640 - 0.680 0.680 60,000 40,800 0.6800 0.680 0.640 - 0.680 0.680 60,000 0.6800 0.00%
1995-04-18 0 0.680 0.620 - 0.640 0.680 60,000 39,200 0.6533 0.680 0.620 - 0.640 0.680 60,000 0.6533 13.33%
1995-04-13 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 1.69%
1995-04-12 0 0.590 0.590 - - - 0 0 - 0.590 0.590 - - - 0 - 1.72%
1995-04-11 0 0.580 0.570 - - - 0 0 - 0.580 0.570 - - - 0 - 3.57%
1995-04-10 0 0.560 0.550 - - - 0 0 - 0.560 0.550 - - - 0 - 0.00%
1995-04-07 0 0.560 0.560 0.640 0.560 0.600 180,000 106,000 0.5889 0.560 0.560 0.640 0.560 0.600 180,000 0.5889 -6.67%
1995-04-06 0 0.600 0.560 0.610 0.600 0.610 90,000 54,400 0.6044 0.600 0.560 0.610 0.600 0.610 90,000 0.6044 -6.25%
1995-04-04 0 0.640 0.570 0.650 - - 0 0 - 0.640 0.570 0.650 - - 0 - 0.00%
1995-04-03 0 0.640 0.640 - 0.640 0.640 60,000 38,400 0.6400 0.640 0.640 - 0.640 0.640 60,000 0.6400 0.00%
1995-03-31 0 0.640 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
1995-03-30 0 0.640 0.640 - - - 0 0 - 0.640 0.640 - - - 0 - 1.59%
1995-03-29 0 0.630 0.630 0.670 - - 0 0 - 0.630 0.630 0.670 - - 0 - 1.61%
1995-03-28 0 0.620 0.620 - 0.600 0.600 10,000 6,000 0.6000 0.620 0.620 - 0.600 0.600 10,000 0.6000 -1.59%
1995-03-27 0 0.630 0.630 0.700 0.620 0.670 100,000 64,500 0.6450 0.630 0.630 0.700 0.620 0.670 100,000 0.6450 -10.00%
1995-03-24 0 0.700 - 0.740 - - 0 0 - 0.700 - 0.740 - - 0 - 0.00%
1995-03-23 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -2.78%
1995-03-22 0 0.720 - 0.730 - - 0 0 - 0.720 - 0.730 - - 0 - 0.00%
1995-03-21 0 0.720 0.690 0.750 - - 0 0 - 0.720 0.690 0.750 - - 0 - 0.00%
1995-03-20 0 0.720 0.690 0.730 0.720 0.730 50,000 36,300 0.7260 0.720 0.690 0.730 0.720 0.730 50,000 0.7260 -1.37%
1995-03-17 0 0.730 - 0.750 - - 0 0 - 0.730 - 0.750 - - 0 - 0.00%
1995-03-16 0 0.730 0.680 0.750 0.710 0.750 380,000 280,300 0.7376 0.730 0.680 0.750 0.710 0.750 380,000 0.7376 -2.67%
1995-03-15 0 0.750 - 0.770 0.750 0.750 60,000 45,000 0.7500 0.750 - 0.770 0.750 0.750 60,000 0.7500 -5.06%
1995-03-14 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
1995-03-13 0 0.800 - 0.820 - - 0 0 - 0.800 - 0.820 - - 0 - 0.00%
1995-03-10 0 0.800 - 0.820 - - 100,000 80,000 0.8000 0.800 - 0.820 - - 100,000 0.8000 0.00%
1995-03-09 0 0.800 0.790 0.820 0.730 0.820 600,000 469,400 0.7823 0.800 0.790 0.820 0.730 0.820 600,000 0.7823 14.29%
1995-03-08 0 0.700 0.660 0.720 0.650 0.720 250,000 175,400 0.7016 0.700 0.660 0.720 0.650 0.720 250,000 0.7016 -1.41%
1995-03-07 0 0.710 0.680 0.710 0.590 0.720 1,250,000 837,400 0.6699 0.710 0.680 0.710 0.590 0.720 1,250,000 0.6699 20.34%
1995-03-06 0 0.590 - 0.590 0.590 0.590 40,000 23,600 0.5900 0.590 - 0.590 0.590 0.590 40,000 0.5900 1.72%
1995-03-03 0 0.580 0.550 0.580 0.580 0.600 70,000 41,200 0.5886 0.580 0.550 0.580 0.580 0.600 70,000 0.5886 0.00%
1995-03-02 0 0.580 0.580 0.600 0.570 0.600 120,000 69,500 0.5792 0.580 0.580 0.600 0.570 0.600 120,000 0.5792 0.00%
1995-03-01 0 0.580 0.550 0.600 0.580 0.600 80,000 46,600 0.5825 0.580 0.550 0.600 0.580 0.600 80,000 0.5825 -1.69%
1995-02-28 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.590 0.570 0.600 0.590 0.590 20,000 0.5900 1.72%
1995-02-27 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1995-02-24 0 0.580 0.560 0.640 0.580 0.610 240,000 141,400 0.5892 0.580 0.560 0.640 0.580 0.610 240,000 0.5892 -7.94%
1995-02-23 0 0.630 - 0.640 - - 0 0 - 0.630 - 0.640 - - 0 - 0.00%
1995-02-22 0 0.630 - 0.650 - - 0 0 - 0.630 - 0.650 - - 0 - 0.00%
1995-02-21 0 0.630 0.600 0.660 0.630 0.630 40,000 25,200 0.6300 0.630 0.600 0.660 0.630 0.630 40,000 0.6300 0.00%
1995-02-20 0 0.630 - 0.660 - - 100,000 67,000 0.6700 0.630 - 0.660 - - 100,000 0.6700 0.00%
1995-02-17 0 0.630 - 0.660 - - 0 0 - 0.630 - 0.660 - - 0 - 0.00%
1995-02-16 0 0.630 0.600 0.670 - - 70,000 49,000 0.7000 0.630 0.600 0.670 - - 70,000 0.7000 0.00%
1995-02-15 0 0.630 0.590 0.650 0.630 0.650 50,000 31,700 0.6340 0.630 0.590 0.650 0.630 0.650 50,000 0.6340 -7.35%
1995-02-14 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1995-02-13 0 0.680 - 0.700 - - 0 0 - 0.680 - 0.700 - - 0 - 0.00%
1995-02-10 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
1995-02-09 0 0.690 0.670 0.700 0.690 0.700 200,000 139,000 0.6950 0.690 0.670 0.700 0.690 0.700 200,000 0.6950 -2.82%
1995-02-08 0 0.710 0.680 0.710 0.710 0.710 70,000 49,700 0.7100 0.710 0.680 0.710 0.710 0.710 70,000 0.7100 0.00%
1995-02-07 0 0.710 0.680 0.740 0.710 0.710 150,000 106,500 0.7100 0.710 0.680 0.740 0.710 0.710 150,000 0.7100 -5.33%
1995-02-06 0 0.750 - 0.790 - - 0 0 - 0.750 - 0.790 - - 0 - 0.00%
1995-02-03 0 0.750 - 0.800 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
1995-01-30 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1995-01-27 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - -9.64%
1995-01-26 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - -1.19%
1995-01-25 0 0.840 - 0.850 - - 0 0 - 0.840 - 0.850 - - 0 - 0.00%
1995-01-24 0 0.840 - 0.840 - - 0 0 - 0.840 - 0.840 - - 0 - -1.18%
1995-01-23 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
1995-01-20 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
1995-01-19 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
1995-01-18 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -5.56%
1995-01-17 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1995-01-16 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1995-01-13 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1995-01-12 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1995-01-11 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1995-01-10 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1995-01-09 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1995-01-06 0 0.900 - 0.800 - - 0 0 - 0.900 - 0.800 - - 0 - 0.00%
1995-01-05 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1995-01-04 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -2.17%
1995-01-03 0 0.920 - 0.950 - - 0 0 - 0.920 - 0.950 - - 0 - 0.00%
1994-12-30 0 0.920 - 0.930 - - 0 0 - 0.920 - 0.930 - - 0 - 0.00%
1994-12-29 0 0.920 - 0.920 - - 940,000 846,000 0.9000 0.920 - 0.920 - - 940,000 0.9000 -4.17%
1994-12-28 0 0.960 - 0.960 0.950 0.960 100,000 95,100 0.9510 0.960 - 0.960 0.950 0.960 100,000 0.9510 6.67%
1994-12-23 0 0.900 0.900 0.920 0.880 0.900 140,000 125,200 0.8943 0.900 0.900 0.920 0.880 0.900 140,000 0.8943 -3.23%
1994-12-22 0 0.930 - 0.960 - - 0 0 - 0.930 - 0.960 - - 0 - 0.00%
1994-12-21 0 0.930 - 1.000 - - 0 0 - 0.930 - 1.000 - - 0 - 0.00%
1994-12-20 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - -2.11%
1994-12-19 0 0.950 - 1.030 0.950 0.950 30,000 28,500 0.9500 0.950 - 1.030 0.950 0.950 30,000 0.9500 4.40%
1994-12-16 0 0.910 0.900 0.960 0.910 0.930 920,000 853,200 0.9274 0.910 0.900 0.960 0.910 0.930 920,000 0.9274 3.41%
1994-12-15 0 0.880 0.880 - - - 0 0 - 0.880 0.880 - - - 0 - 1.15%
1994-12-14 0 0.870 - 0.900 0.870 0.890 150,000 132,500 0.8833 0.870 - 0.900 0.870 0.890 150,000 0.8833 -6.45%
1994-12-13 0 0.930 - 0.930 0.930 0.930 10,000 9,300 0.9300 0.930 - 0.930 0.930 0.930 10,000 0.9300 9.41%
1994-12-12 0 0.850 0.830 0.850 0.720 0.870 440,000 343,300 0.7802 0.850 0.830 0.850 0.720 0.870 440,000 0.7802 6.25%
1994-12-09 0 0.800 - 0.800 0.790 0.800 20,000 15,900 0.7950 0.800 - 0.800 0.790 0.800 20,000 0.7950 0.00%
1994-12-08 0 0.800 0.800 - 0.780 0.850 220,000 178,600 0.8118 0.800 0.800 - 0.780 0.850 220,000 0.8118 -11.11%
1994-12-07 0 0.900 0.890 - 0.900 0.940 250,000 230,000 0.9200 0.900 0.890 - 0.900 0.940 250,000 0.9200 -6.25%
1994-12-06 0 0.960 0.960 - 0.950 0.980 120,000 115,400 0.9617 0.960 0.960 - 0.950 0.980 120,000 0.9617 -4.95%
1994-12-05 0 1.010 - 1.080 1.010 1.050 270,000 278,000 1.0296 1.010 - 1.080 1.010 1.050 270,000 1.0296 -3.81%
1994-12-02 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - -1.87%
1994-12-01 0 1.070 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
1994-11-30 0 1.070 1.020 1.110 - - 0 0 - 1.070 1.020 1.110 - - 0 - 0.00%
1994-11-29 0 1.070 1.060 1.080 1.070 1.100 120,000 130,200 1.0850 1.070 1.060 1.080 1.070 1.100 120,000 1.0850 -2.73%
1994-11-28 0 1.100 1.090 1.180 1.100 1.150 270,000 305,100 1.1300 1.100 1.090 1.180 1.100 1.150 270,000 1.1300 -8.33%
1994-11-25 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - -10.45%
1994-11-24 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
1994-11-23 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-11-22 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
1994-11-21 0 1.340 1.260 - 1.340 1.360 40,000 54,000 1.3500 1.340 1.260 - 1.340 1.360 40,000 1.3500 -4.29%
1994-11-18 0 1.400 1.370 1.440 1.340 1.410 40,000 55,500 1.3875 1.400 1.370 1.440 1.340 1.410 40,000 1.3875 3.70%
1994-11-17 0 1.350 1.350 1.390 1.350 1.360 60,000 81,200 1.3533 1.350 1.350 1.390 1.350 1.360 60,000 1.3533 -0.74%
1994-11-16 0 1.360 1.360 - 1.360 1.400 30,400 42,080 1.3842 1.360 1.360 - 1.360 1.400 30,400 1.3842 0.74%
1994-11-15 0 1.350 1.350 1.450 1.350 1.420 280,000 389,100 1.3896 1.350 1.350 1.450 1.350 1.420 280,000 1.3896 -7.53%
1994-11-14 0 1.460 1.440 1.500 1.350 1.460 260,000 367,300 1.4127 1.460 1.440 1.500 1.350 1.460 260,000 1.4127 8.96%
1994-11-11 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
1994-11-10 0 1.340 - 1.360 - - 0 0 - 1.340 - 1.360 - - 0 - 0.00%
1994-11-09 0 1.340 1.300 1.350 1.300 1.350 790,400 1,028,880 1.3017 1.340 1.300 1.350 1.300 1.350 790,400 1.3017 3.88%
1994-11-08 0 1.290 1.290 1.350 1.280 1.300 200,000 258,000 1.2900 1.290 1.290 1.350 1.280 1.300 200,000 1.2900 -4.44%
1994-11-07 0 1.350 1.310 - - - 0 0 - 1.350 1.310 - - - 0 - 0.00%
1994-11-04 0 1.350 - 1.410 1.350 1.370 100,000 136,000 1.3600 1.350 - 1.410 1.350 1.370 100,000 1.3600 -1.46%
1994-11-03 0 1.370 1.330 - 1.370 1.370 80,000 109,600 1.3700 1.370 1.330 - 1.370 1.370 80,000 1.3700 1.48%
1994-11-02 0 1.350 1.350 1.370 1.340 1.370 160,000 216,500 1.3531 1.350 1.350 1.370 1.340 1.370 160,000 1.3531 1.50%
1994-11-01 0 1.330 1.320 1.370 1.330 1.350 100,000 134,000 1.3400 1.330 1.320 1.370 1.330 1.350 100,000 1.3400 0.76%
1994-10-31 0 1.320 1.320 1.380 - - 0 0 - 1.320 1.320 1.380 - - 0 - 1.54%
1994-10-28 0 1.300 1.280 - - - 0 0 - 1.300 1.280 - - - 0 - 0.00%
1994-10-27 0 1.300 1.290 - 1.300 1.310 200,000 260,500 1.3025 1.300 1.290 - 1.300 1.310 200,000 1.3025 -0.76%
1994-10-26 0 1.310 1.310 - 1.300 1.300 50,000 65,000 1.3000 1.310 1.310 - 1.300 1.300 50,000 1.3000 0.77%
1994-10-25 0 1.300 1.300 - 1.300 1.300 10,000 13,000 1.3000 1.300 1.300 - 1.300 1.300 10,000 1.3000 -2.99%
1994-10-24 0 1.340 1.330 1.410 1.340 1.340 50,000 67,000 1.3400 1.340 1.330 1.410 1.340 1.340 50,000 1.3400 -2.90%
1994-10-21 0 1.380 1.330 1.430 1.380 1.380 20,400 28,100 1.3775 1.380 1.330 1.430 1.380 1.380 20,400 1.3775 0.00%
1994-10-20 0 1.380 1.330 - 1.380 1.380 10,000 13,800 1.3800 1.380 1.330 - 1.380 1.380 10,000 1.3800 2.99%
1994-10-19 0 1.340 1.340 1.380 1.340 1.340 50,000 67,000 1.3400 1.340 1.340 1.380 1.340 1.340 50,000 1.3400 -2.19%
1994-10-18 0 1.370 1.370 1.400 1.370 1.430 340,000 471,000 1.3853 1.370 1.370 1.400 1.370 1.430 340,000 1.3853 -2.84%
1994-10-17 0 1.410 1.400 1.460 1.410 1.470 410,000 588,200 1.4346 1.410 1.400 1.460 1.410 1.470 410,000 1.4346 -3.42%
1994-10-14 0 1.460 1.450 1.500 1.460 1.550 720,000 1,098,100 1.5251 1.460 1.450 1.500 1.460 1.550 720,000 1.5251 -5.19%
1994-10-12 0 1.540 1.540 1.570 1.500 1.570 450,000 693,500 1.5411 1.540 1.540 1.570 1.500 1.570 450,000 1.5411 2.67%
1994-10-11 0 1.500 1.490 1.560 1.490 1.580 840,000 1,293,300 1.5396 1.500 1.490 1.560 1.490 1.580 840,000 1.5396 5.63%
1994-10-10 0 1.420 1.370 - 1.350 1.420 200,000 275,500 1.3775 1.420 1.370 - 1.350 1.420 200,000 1.3775 2.90%
1994-10-07 0 1.380 1.370 - 1.380 1.400 200,000 279,000 1.3950 1.380 1.370 - 1.380 1.400 200,000 1.3950 -1.43%
1994-10-06 0 1.400 1.380 1.450 1.400 1.450 120,000 170,200 1.4183 1.400 1.380 1.450 1.400 1.450 120,000 1.4183 -2.10%
1994-10-05 0 1.430 1.400 1.480 1.430 1.480 260,000 376,600 1.4485 1.430 1.400 1.480 1.430 1.480 260,000 1.4485 -7.74%
1994-10-04 0 1.550 1.530 1.570 1.450 1.550 550,000 824,300 1.4987 1.550 1.530 1.570 1.450 1.550 550,000 1.4987 12.32%
1994-10-03 0 1.380 1.360 1.400 1.380 1.380 90,000 124,000 1.3778 1.380 1.360 1.400 1.380 1.380 90,000 1.3778 -0.72%
1994-09-30 0 1.390 - 1.440 1.390 1.400 60,000 83,900 1.3983 1.390 - 1.440 1.390 1.400 60,000 1.3983 0.00%
1994-09-29 0 1.390 1.380 1.400 1.380 1.390 120,000 166,600 1.3883 1.390 1.380 1.400 1.380 1.390 120,000 1.3883 0.00%
1994-09-28 0 1.390 1.340 - 1.370 1.390 30,000 41,300 1.3767 1.390 1.340 - 1.370 1.390 30,000 1.3767 4.51%
1994-09-27 0 1.330 1.310 - - - 0 0 - 1.330 1.310 - - - 0 - 0.00%
1994-09-26 0 1.330 1.305 - - - 0 0 - 1.330 1.305 - - - 0 - 0.00%
1994-09-23 0 1.330 1.330 1.400 1.330 1.330 30,000 39,900 1.3300 1.330 1.330 1.400 1.330 1.330 30,000 1.3300 -3.97%
1994-09-22 0 1.385 1.385 - 1.385 1.385 80,000 110,800 1.3850 1.385 1.385 - 1.385 1.385 80,000 1.3850 -1.42%
1994-09-20 0 1.405 1.405 1.450 - - 0 0 - 1.405 1.405 1.450 - - 0 - 0.72%
1994-09-19 0 1.395 1.385 1.450 1.395 1.405 200,000 279,750 1.3988 1.395 1.385 1.450 1.395 1.405 200,000 1.3988 -3.79%
1994-09-16 0 1.450 1.410 1.480 1.410 1.540 530,000 784,000 1.4792 1.450 1.410 1.480 1.410 1.540 530,000 1.4792 3.57%
1994-09-15 0 1.400 1.350 1.400 1.400 1.400 10,000 14,000 1.4000 1.400 1.350 1.400 1.400 1.400 10,000 1.4000 2.19%
1994-09-14 0 1.370 1.350 - 1.370 1.370 10,000 13,700 1.3700 1.370 1.350 - 1.370 1.370 10,000 1.3700 2.24%
1994-09-13 0 1.340 1.340 1.360 - - 720,000 936,000 1.3000 1.340 1.340 1.360 - - 720,000 1.3000 0.00%
1994-09-12 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-09-09 0 1.340 - 1.370 1.340 1.370 220,000 297,500 1.3523 1.340 - 1.370 1.340 1.370 220,000 1.3523 -2.90%
1994-09-08 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - -0.72%
1994-09-07 0 1.390 - 1.390 - - 0 0 - 1.390 - 1.390 - - 0 - -0.71%
1994-09-06 0 1.400 - 1.420 - - 0 0 - 1.400 - 1.420 - - 0 - 0.00%
1994-09-05 0 1.400 - 1.420 1.400 1.400 50,400 70,400 1.3968 1.400 - 1.420 1.400 1.400 50,400 1.3968 0.00%
1994-09-02 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -1.41%
1994-09-01 0 1.420 - 1.420 1.420 1.430 60,000 85,300 1.4217 1.420 - 1.420 1.420 1.430 60,000 1.4217 1.43%
1994-08-31 0 1.400 - 1.400 1.400 1.450 240,000 342,550 1.4273 1.400 - 1.400 1.400 1.450 240,000 1.4273 -2.78%
1994-08-30 0 1.440 1.410 1.460 1.410 1.470 309,200 443,020 1.4328 1.440 1.410 1.460 1.410 1.470 309,200 1.4328 2.86%
1994-08-26 0 1.400 1.370 1.420 1.355 1.430 130,000 182,700 1.4054 1.400 1.370 1.420 1.355 1.430 130,000 1.4054 2.19%
1994-08-25 0 1.370 1.300 1.395 1.370 1.420 170,000 238,600 1.4035 1.370 1.300 1.395 1.370 1.420 170,000 1.4035 -0.72%
1994-08-24 0 1.380 1.310 1.395 1.350 1.380 40,000 54,300 1.3575 1.380 1.310 1.395 1.350 1.380 40,000 1.3575 1.47%
1994-08-23 0 1.360 - 1.360 1.360 1.430 190,000 265,000 1.3947 1.360 - 1.360 1.360 1.430 190,000 1.3947 -2.86%
1994-08-22 0 1.400 1.340 1.400 1.340 1.410 210,000 290,950 1.3855 1.400 1.340 1.400 1.340 1.410 210,000 1.3855 6.06%
1994-08-19 0 1.320 - 1.330 - - 0 0 - 1.320 - 1.330 - - 0 - 0.00%
1994-08-18 0 1.320 1.280 1.320 1.300 1.350 160,000 213,200 1.3325 1.320 1.280 1.320 1.300 1.350 160,000 1.3325 -2.22%
1994-08-17 0 1.350 1.330 - 1.280 1.350 200,000 263,500 1.3175 1.350 1.330 - 1.280 1.350 200,000 1.3175 6.30%
1994-08-16 0 1.270 - 1.270 - - 0 0 - 1.270 - 1.270 - - 0 - -1.55%
1994-08-15 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
1994-08-12 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
1994-08-11 0 1.290 - 1.300 1.270 1.290 120,000 153,400 1.2783 1.290 - 1.300 1.270 1.290 120,000 1.2783 1.57%
1994-08-10 0 1.270 - 1.270 - - 0 0 - 1.270 - 1.270 - - 0 - -0.78%
1994-08-09 0 1.280 - 1.300 - - 0 0 - 1.280 - 1.300 - - 0 - 0.00%
1994-08-08 0 1.280 1.280 1.320 1.170 1.300 170,000 211,900 1.2465 1.280 1.280 1.320 1.170 1.300 170,000 1.2465 19.63%
1994-08-05 0 1.070 1.070 - - - 0 0 - 1.070 1.070 - - - 0 - 0.94%
1994-08-04 0 1.060 1.010 - - - 0 0 - 1.060 1.010 - - - 0 - 0.00%
1994-08-03 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1994-08-02 0 1.060 1.060 - 1.000 1.060 150,000 156,600 1.0440 1.060 1.060 - 1.000 1.060 150,000 1.0440 6.00%
1994-08-01 0 1.000 0.880 - - - 0 0 - 1.000 0.880 - - - 0 - 0.00%
1994-07-29 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -0.99%
1994-07-28 0 1.010 - 1.010 - - 0 0 - 1.010 - 1.010 - - 0 - 0.00%
1994-07-27 0 1.010 - - - - 0 0 - 1.010 - - - - 0 - 0.00%
1994-07-26 0 1.010 - - - - 0 0 - 1.010 - - - - 0 - 0.00%
1994-07-25 0 1.010 - 1.010 1.010 1.010 26,400 25,960 0.9833 1.010 - 1.010 1.010 1.010 26,400 0.9833 -0.49%
1994-07-22 0 1.015 - 1.040 - - 0 0 - 1.015 - 1.040 - - 0 - 0.00%
1994-07-21 0 1.015 - 1.015 - - 0 0 - 1.015 - 1.015 - - 0 - -0.49%
1994-07-20 0 1.020 0.980 1.030 - - 0 0 - 1.020 0.980 1.030 - - 0 - 0.00%
1994-07-19 0 1.020 1.020 1.050 1.020 1.020 30,000 30,600 1.0200 1.020 1.020 1.050 1.020 1.020 30,000 1.0200 -0.97%
1994-07-18 0 1.030 1.000 - 1.030 1.030 10,000 10,300 1.0300 1.030 1.000 - 1.030 1.030 10,000 1.0300 1.98%
1994-07-15 0 1.010 1.010 - 1.005 1.010 40,000 40,250 1.0063 1.010 1.010 - 1.005 1.010 40,000 1.0063 1.00%
1994-07-14 0 1.000 1.000 - 1.000 1.000 40,000 40,000 1.0000 1.000 1.000 - 1.000 1.000 40,000 1.0000 -10.71%
1994-07-13 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - -2.61%
1994-07-12 0 1.150 1.000 1.150 1.050 1.170 70,000 74,900 1.0700 1.150 1.000 1.150 1.050 1.170 70,000 1.0700 -5.35%
1994-07-11 0 1.215 - 1.230 - - 0 0 - 1.215 - 1.230 - - 0 - 0.00%
1994-07-08 0 1.215 - 1.220 - - 0 0 - 1.215 - 1.220 - - 0 - -0.41%
1994-07-07 0 1.220 1.100 1.220 1.005 1.230 60,000 66,250 1.1042 1.220 1.100 1.220 1.005 1.230 60,000 1.1042 -2.40%
1994-07-06 0 1.250 1.000 1.250 - - 0 0 - 1.250 1.000 1.250 - - 0 - -3.85%
1994-07-05 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1994-07-04 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1994-07-01 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1994-06-30 0 1.300 - 1.320 1.300 1.300 10,000 13,000 1.3000 1.300 - 1.320 1.300 1.300 10,000 1.3000 0.00%
1994-06-29 0 1.300 1.150 1.350 - - 0 0 - 1.300 1.150 1.350 - - 0 - 0.00%
1994-06-28 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-27 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-24 0 1.300 - 1.400 - - 0 0 - 1.300 - 1.400 - - 0 - 0.00%
1994-06-23 0 1.300 - 1.380 - - 0 0 - 1.300 - 1.380 - - 0 - 0.00%
1994-06-22 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-21 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-20 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-17 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-06-16 0 1.300 1.260 1.400 1.300 1.300 20,000 26,000 1.3000 1.300 1.260 1.400 1.300 1.300 20,000 1.3000 -5.11%
1994-06-15 0 1.370 - 1.410 - - 0 0 - 1.370 - 1.410 - - 0 - 0.00%
1994-06-10 0 1.370 - - - - 0 0 - 1.370 - - - - 0 - 0.00%
1994-06-09 0 1.370 - 1.410 1.370 1.370 50,000 68,500 1.3700 1.370 - 1.410 1.370 1.370 50,000 1.3700 -1.44%
1994-06-08 0 1.390 1.360 1.410 1.390 1.410 120,000 167,900 1.3992 1.390 1.360 1.410 1.390 1.410 120,000 1.3992 0.72%
1994-06-07 0 1.380 1.320 1.420 1.360 1.410 150,000 207,000 1.3800 1.380 1.320 1.420 1.360 1.410 150,000 1.3800 2.99%
1994-06-06 0 1.340 - 1.370 - - 0 0 - 1.340 - 1.370 - - 0 - 0.00%
1994-06-03 0 1.340 1.340 1.360 1.320 1.360 60,000 80,400 1.3400 1.340 1.340 1.360 1.320 1.360 60,000 1.3400 0.00%
1994-06-02 0 1.340 - 1.380 1.340 1.340 20,000 26,800 1.3400 1.340 - 1.380 1.340 1.340 20,000 1.3400 -0.74%
1994-06-01 0 1.350 1.330 1.400 1.330 1.400 470,000 639,800 1.3613 1.350 1.330 1.400 1.330 1.400 470,000 1.3613 1.50%
1994-05-31 0 1.330 - - 1.320 1.340 100,000 133,300 1.3330 1.330 - - 1.320 1.340 100,000 1.3330 2.31%
1994-05-30 0 1.300 - 1.340 - - 0 0 - 1.300 - 1.340 - - 0 - 0.00%
1994-05-27 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
1994-05-26 0 1.300 - 1.340 1.300 1.300 20,000 26,000 1.3000 1.300 - 1.340 1.300 1.300 20,000 1.3000 0.00%
1994-05-25 0 1.300 - 1.340 - - 0 0 - 1.300 - 1.340 - - 0 - 0.00%
1994-05-24 0 1.300 1.100 1.300 - - 0 0 - 1.300 1.100 1.300 - - 0 - 0.00%
1994-05-23 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 1.300 - 1.300 1.300 1.300 20,000 1.3000 0.00%
1994-05-20 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-19 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1994-05-18 0 1.300 1.300 - - - 0 0 - 1.300 1.300 - - - 0 - 18.18%
1994-05-17 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-05-16 0 1.100 - - 1.100 1.100 10,000 11,000 1.1000 1.100 - - 1.100 1.100 10,000 1.1000 0.00%
1994-05-13 0 1.100 - 1.250 1.100 1.300 20,000 24,000 1.2000 1.100 - 1.250 1.100 1.300 20,000 1.2000 -15.38%
1994-05-12 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 1.300 - 1.300 1.300 1.300 20,000 1.3000 -7.14%
1994-05-11 0 1.400 - 1.400 - - 6,000 7,200 1.2000 1.400 - 1.400 - - 6,000 1.2000 0.00%
1994-05-10 0 1.400 - - - - 14,000 16,800 1.2000 1.400 - - - - 14,000 1.2000 0.00%
1994-05-09 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1994-05-06 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1994-05-05 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1994-05-04 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1994-05-03 0 1.400 - 1.400 - - 8,400 10,080 1.2000 1.400 - 1.400 - - 8,400 1.2000 -5.41%
1994-05-02 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
1994-04-29 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - -0.67%
1994-04-28 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - -0.67%
1994-04-27 0 1.500 - - - - 200,000 300,000 1.5000 1.500 - - - - 200,000 1.5000 0.00%
1994-04-26 0 1.500 1.410 1.500 1.500 1.550 60,000 89,200 1.4867 1.500 1.410 1.500 1.500 1.550 60,000 1.4867 -9.09%
1994-04-25 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
1994-04-22 0 1.650 1.570 1.700 1.650 1.650 10,000 16,500 1.6500 1.650 1.570 1.700 1.650 1.650 10,000 1.6500 -5.71%
1994-04-21 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - -3.85%
1994-04-20 0 1.820 - - - - 0 0 - 1.820 - - - - 0 - 0.00%
1994-04-19 0 1.820 - - 1.820 1.820 10,000 18,200 1.8200 1.820 - - 1.820 1.820 10,000 1.8200 0.00%
1994-04-18 0 1.820 - - - - 0 0 - 1.820 - - - - 0 - 0.00%
1994-04-15 0 1.820 1.790 - 1.820 1.860 60,000 110,000 1.8333 1.820 1.790 - 1.820 1.860 60,000 1.8333 -4.21%
1994-04-14 0 1.900 - 2.000 1.900 1.900 50,000 95,000 1.9000 1.900 - 2.000 1.900 1.900 50,000 1.9000 0.00%
1994-04-13 0 1.900 - - 1.900 1.900 10,000 19,000 1.9000 1.900 - - 1.900 1.900 10,000 1.9000 -2.06%
1994-04-12 0 1.940 - - 1.940 1.940 30,000 58,200 1.9400 1.940 - - 1.940 1.940 30,000 1.9400 0.00%
1994-04-11 0 1.940 - - - - 0 0 - 1.940 - - - - 0 - 0.00%
1994-04-08 0 1.940 - 2.000 1.940 1.940 100,000 194,000 1.9400 1.940 - 2.000 1.940 1.940 100,000 1.9400 2.11%
1994-04-07 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
1994-04-06 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
1994-03-31 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -5.00%
1994-03-30 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -4.76%
1994-03-29 0 2.100 - 2.100 - - 0 0 - 2.100 - 2.100 - - 0 - -1.18%
1994-03-28 0 2.125 - 2.150 - - 0 0 - 2.125 - 2.150 - - 0 - 0.00%
1994-03-25 0 2.125 - 2.125 - - 7,600 10,640 1.4000 2.125 - 2.125 - - 7,600 1.4000 0.00%
1994-03-24 0 2.125 - 2.300 - - 0 0 - 2.125 - 2.300 - - 0 - 0.00%
1994-03-23 0 2.125 - 2.300 - - 0 0 - 2.125 - 2.300 - - 0 - 0.00%
1994-03-22 0 2.125 - 2.300 - - 0 0 - 2.125 - 2.300 - - 0 - 0.00%
1994-03-21 0 2.125 - - - - 0 0 - 2.125 - - - - 0 - 0.00%
1994-03-18 0 2.125 - 2.275 - - 2,000 3,800 1.9000 2.125 - 2.275 - - 2,000 1.9000 0.00%
1994-03-17 0 2.125 2.100 2.300 2.125 2.300 40,000 87,750 2.1938 2.125 2.100 2.300 2.125 2.300 40,000 2.1938 -7.61%
1994-03-16 0 2.300 2.275 2.500 2.250 2.300 210,000 482,500 2.2976 2.300 2.275 2.500 2.250 2.300 210,000 2.2976 0.00%
1994-03-15 0 2.300 2.300 2.400 2.300 2.300 20,000 46,000 2.3000 2.300 2.300 2.400 2.300 2.300 20,000 2.3000 -4.17%
1994-03-14 0 2.400 2.200 - - - 0 0 - 2.400 2.200 - - - 0 - 0.00%
1994-03-11 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
1994-03-10 0 2.400 2.350 2.500 2.400 2.400 10,000 24,000 2.4000 2.400 2.350 2.500 2.400 2.400 10,000 2.4000 -4.00%
1994-03-09 0 2.500 2.375 2.500 2.500 2.500 50,000 125,000 2.5000 2.500 2.375 2.500 2.500 2.500 50,000 2.5000 -3.85%
1994-03-08 0 2.600 2.500 - 2.350 2.600 350,000 865,750 2.4736 2.600 2.500 - 2.350 2.600 350,000 2.4736 9.47%
1994-03-07 0 2.375 2.225 2.375 2.300 2.500 60,000 145,750 2.4292 2.375 2.225 2.375 2.300 2.500 60,000 2.4292 11.76%
1994-03-04 0 2.125 - 2.150 - - 0 0 - 2.125 - 2.150 - - 0 - 0.00%
1994-03-03 0 2.125 - 2.150 2.125 2.200 160,000 348,000 2.1750 2.125 - 2.150 2.125 2.200 160,000 2.1750 -3.41%
1994-03-02 0 2.200 2.200 2.325 2.200 2.200 10,000 22,000 2.2000 2.200 2.200 2.325 2.200 2.200 10,000 2.2000 -3.30%
1994-03-01 0 2.275 2.250 2.275 2.250 2.300 110,000 249,500 2.2682 2.275 2.250 2.275 2.250 2.300 110,000 2.2682 1.11%
1994-02-28 0 2.250 2.250 2.400 2.250 2.300 400,000 909,000 2.2725 2.250 2.250 2.400 2.250 2.300 400,000 2.2725 0.00%
1994-02-25 0 2.250 2.250 2.300 2.200 2.300 170,000 386,000 2.2706 2.250 2.250 2.300 2.200 2.300 170,000 2.2706 -6.25%
1994-02-24 0 2.400 2.275 2.400 2.300 2.400 40,000 93,000 2.3250 2.400 2.275 2.400 2.300 2.400 40,000 2.3250 4.35%
1994-02-23 0 2.300 2.300 - 2.200 2.200 20,000 44,000 2.2000 2.300 2.300 - 2.200 2.200 20,000 2.2000 2.22%
1994-02-22 0 2.250 - 2.350 2.250 2.250 30,000 67,500 2.2500 2.250 - 2.350 2.250 2.250 30,000 2.2500 -4.26%
1994-02-21 0 2.350 - 2.350 2.300 2.350 50,000 116,000 2.3200 2.350 - 2.350 2.300 2.350 50,000 2.3200 -4.08%
1994-02-18 0 2.450 - - - - 8,400 17,640 2.1000 2.450 - - - - 8,400 2.1000 0.00%
1994-02-17 0 2.450 - 2.475 2.425 2.500 40,000 98,000 2.4500 2.450 - 2.475 2.425 2.500 40,000 2.4500 -2.00%
1994-02-16 0 2.500 2.350 2.500 - - 400 840 2.1000 2.500 2.350 2.500 - - 400 2.1000 -1.96%
1994-02-15 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - -0.97%
1994-02-14 0 2.575 - 2.625 2.575 2.600 60,000 155,250 2.5875 2.575 - 2.625 2.575 2.600 60,000 2.5875 -0.96%
1994-02-09 0 2.600 2.400 2.600 2.550 2.600 30,000 77,000 2.5667 2.600 2.400 2.600 2.550 2.600 30,000 2.5667 6.12%
1994-02-08 0 2.450 2.375 - 2.300 2.450 70,000 169,750 2.4250 2.450 2.375 - 2.300 2.450 70,000 2.4250 2.08%
1994-02-07 0 2.400 2.400 2.550 2.350 2.425 30,000 71,750 2.3917 2.400 2.400 2.550 2.350 2.425 30,000 2.3917 -4.00%
1994-02-04 0 2.500 2.500 2.550 2.500 2.650 80,000 204,500 2.5563 2.500 2.500 2.550 2.500 2.650 80,000 2.5563 -2.91%
1994-02-03 0 2.575 2.500 2.650 2.575 2.750 170,000 446,500 2.6265 2.575 2.500 2.650 2.575 2.750 170,000 2.6265 -4.63%
1994-02-02 0 2.700 2.600 2.750 2.675 2.700 150,000 403,500 2.6900 2.700 2.600 2.750 2.675 2.700 150,000 2.6900 -2.70%
1994-02-01 0 2.775 2.750 2.800 2.725 2.850 330,000 911,250 2.7614 2.775 2.750 2.800 2.725 2.850 330,000 2.7614 -2.63%
1994-01-31 0 2.850 2.850 2.900 2.675 2.925 1,350,000 3,773,750 2.7954 2.850 2.850 2.900 2.675 2.925 1,350,000 2.7954 9.62%
1994-01-28 0 2.600 - 2.625 - - 0 0 - 2.600 - 2.625 - - 0 - 0.00%
1994-01-27 0 2.600 - 2.650 - - 0 0 - 2.600 - 2.650 - - 0 - 0.00%
1994-01-26 0 2.600 - 2.700 - - 0 0 - 2.600 - 2.700 - - 0 - 0.00%
1994-01-25 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
1994-01-24 0 2.600 - 2.600 2.675 2.675 28,400 71,980 2.5345 2.600 - 2.600 2.675 2.675 28,400 2.5345 0.00%
1994-01-21 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - -4.59%
1994-01-20 0 2.725 - 2.725 2.750 2.750 10,000 27,500 2.7500 2.725 - 2.725 2.750 2.750 10,000 2.7500 2.83%
1994-01-19 0 2.650 2.650 2.700 2.650 2.700 90,000 241,500 2.6833 2.650 2.650 2.700 2.650 2.700 90,000 2.6833 -3.64%
1994-01-18 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
1994-01-17 0 2.750 - 2.750 2.700 2.800 150,000 414,000 2.7600 2.750 - 2.750 2.700 2.800 150,000 2.7600 1.85%
1994-01-14 0 2.700 2.600 2.700 2.600 2.700 41,200 109,640 2.6612 2.700 2.600 2.700 2.600 2.700 41,200 2.6612 3.85%
1994-01-13 0 2.600 - 2.700 2.600 2.800 110,000 296,500 2.6955 2.600 - 2.700 2.600 2.800 110,000 2.6955 -0.95%
1994-01-12 0 2.625 - 2.750 2.625 2.700 130,000 343,500 2.6423 2.625 - 2.750 2.625 2.700 130,000 2.6423 -4.55%
1994-01-11 0 2.750 2.700 2.750 2.700 2.800 270,000 738,250 2.7343 2.750 2.700 2.750 2.700 2.800 270,000 2.7343 0.00%
1994-01-10 0 2.750 2.750 2.850 2.700 2.850 170,000 473,250 2.7838 2.750 2.750 2.850 2.700 2.850 170,000 2.7838 0.00%
1994-01-07 0 2.750 - 2.750 2.700 2.750 60,000 164,000 2.7333 2.750 - 2.750 2.700 2.750 60,000 2.7333 -1.79%
1994-01-06 0 2.800 2.600 2.800 2.800 3.000 310,000 899,750 2.9024 2.800 2.600 2.800 2.800 3.000 310,000 2.9024 -5.08%
1994-01-05 0 2.950 2.900 2.950 2.825 2.975 798,000 2,317,550 2.9042 2.950 2.900 2.950 2.825 2.975 798,000 2.9042 4.42%
1994-01-04 0 2.825 2.825 2.875 2.800 2.825 340,000 957,500 2.8162 2.825 2.825 2.875 2.800 2.825 340,000 2.8162 0.89%
1994-01-03 0 2.800 2.700 2.900 2.750 2.850 200,000 556,500 2.7825 2.800 2.700 2.900 2.750 2.850 200,000 2.7825

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top