AXA China Region Limited: Wrnt due 1995-03-31

Exchange Code Listed Last trade Delisted
HK Main 00537  1992-12-18  1995-03-29  1995-03-31
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1995-03-30 1 2.175 - - - - 0 0 - 2.175 - - - - 0 - 0.00%
1995-03-29 0 2.175 2.175 2.400 2.150 2.300 276,400 619,100 2.2399 2.175 2.175 2.400 2.150 2.300 276,400 2.2399 -5.43%
1995-03-28 0 2.300 2.300 2.325 2.200 2.300 128,400 290,000 2.2586 2.300 2.300 2.325 2.200 2.300 128,400 2.2586 0.00%
1995-03-27 0 2.300 2.275 2.325 2.200 2.300 162,800 368,460 2.2633 2.300 2.275 2.325 2.200 2.300 162,800 2.2633 8.24%
1995-03-24 0 2.125 2.125 2.150 2.075 2.125 1,088,000 2,259,400 2.0767 2.125 2.125 2.150 2.075 2.125 1,088,000 2.0767 2.41%
1995-03-23 0 2.075 2.075 2.100 2.050 2.075 83,200 170,760 2.0524 2.075 2.075 2.100 2.050 2.075 83,200 2.0524 0.00%
1995-03-22 0 2.075 - 2.125 2.000 2.200 266,600 569,560 2.1364 2.075 - 2.125 2.000 2.200 266,600 2.1364 -3.49%
1995-03-21 0 2.150 2.050 2.150 2.200 2.200 51,200 112,040 2.1883 2.150 2.050 2.150 2.200 2.200 51,200 2.1883 -10.42%
1995-03-20 0 2.400 - 2.400 2.400 2.400 96,000 230,400 2.4000 2.400 - 2.400 2.400 2.400 96,000 2.4000 -6.80%
1995-03-17 0 2.575 - 2.550 2.350 2.575 1,144,400 2,821,450 2.4654 2.575 - 2.550 2.350 2.575 1,144,400 2.4654 7.29%
1995-03-16 0 2.400 2.375 2.400 2.375 2.400 1,418,400 3,401,700 2.3983 2.400 2.375 2.400 2.375 2.400 1,418,400 2.3983 1.05%
1995-03-15 0 2.375 2.375 2.400 2.375 2.375 89,600 210,700 2.3516 2.375 2.375 2.400 2.375 2.375 89,600 2.3516 1.06%
1995-03-14 0 2.350 2.350 2.375 2.250 2.350 276,200 641,200 2.3215 2.350 2.350 2.375 2.250 2.350 276,200 2.3215 0.00%
1995-03-13 0 2.350 2.325 2.350 2.200 2.350 504,400 1,173,950 2.3274 2.350 2.325 2.350 2.200 2.350 504,400 2.3274 11.90%
1995-03-10 0 2.100 2.100 2.150 2.100 2.125 54,000 114,000 2.1111 2.100 2.100 2.150 2.100 2.125 54,000 2.1111 -1.18%
1995-03-09 0 2.125 2.100 2.150 2.100 2.150 116,000 246,350 2.1237 2.125 2.100 2.150 2.100 2.150 116,000 2.1237 -2.30%
1995-03-08 0 2.175 2.150 2.175 2.175 2.175 20,000 40,500 2.0250 2.175 2.150 2.175 2.175 2.175 20,000 2.0250 -4.40%
1995-03-07 0 2.275 2.200 2.275 2.200 2.275 372,800 828,100 2.2213 2.275 2.200 2.275 2.200 2.275 372,800 2.2213 2.25%
1995-03-06 0 2.225 2.225 2.250 2.225 2.250 701,200 1,567,550 2.2355 2.225 2.225 2.250 2.225 2.250 701,200 2.2355 -1.11%
1995-03-03 0 2.250 2.250 2.300 2.200 2.300 478,000 1,095,900 2.2927 2.250 2.250 2.300 2.200 2.300 478,000 2.2927 -2.17%
1995-03-02 0 2.300 2.275 2.300 2.300 2.350 462,000 1,075,950 2.3289 2.300 2.275 2.300 2.300 2.350 462,000 2.3289 -1.08%
1995-03-01 0 2.325 2.325 2.375 2.300 2.325 42,000 96,900 2.3071 2.325 2.325 2.375 2.300 2.325 42,000 2.3071 -2.11%
1995-02-28 0 2.375 2.300 2.400 2.350 2.400 122,000 288,100 2.3615 2.375 2.300 2.400 2.350 2.400 122,000 2.3615 1.06%
1995-02-27 0 2.350 2.200 2.350 - - 0 0 - 2.350 2.200 2.350 - - 0 - -2.08%
1995-02-24 0 2.400 2.400 2.425 2.400 2.400 246,800 592,160 2.3994 2.400 2.400 2.425 2.400 2.400 246,800 2.3994 0.00%
1995-02-23 0 2.400 2.400 2.450 2.300 2.400 267,200 629,800 2.3570 2.400 2.400 2.450 2.300 2.400 267,200 2.3570 1.05%
1995-02-22 0 2.375 2.375 2.425 2.375 2.425 123,400 297,690 2.4124 2.375 2.375 2.425 2.375 2.425 123,400 2.4124 -2.06%
1995-02-21 0 2.425 2.400 2.425 2.400 2.425 55,000 132,600 2.4109 2.425 2.400 2.425 2.400 2.425 55,000 2.4109 1.04%
1995-02-20 0 2.400 2.400 2.450 2.400 2.450 96,800 231,410 2.3906 2.400 2.400 2.450 2.400 2.450 96,800 2.3906 2.13%
1995-02-17 0 2.350 2.350 2.475 2.350 2.350 66,000 155,100 2.3500 2.350 2.350 2.475 2.350 2.350 66,000 2.3500 -6.00%
1995-02-16 0 2.500 2.450 2.500 2.450 2.500 486,000 1,202,700 2.4747 2.500 2.450 2.500 2.450 2.500 486,000 2.4747 3.09%
1995-02-15 0 2.425 2.400 2.450 - - 30,000 72,600 2.4200 2.425 2.400 2.450 - - 30,000 2.4200 0.00%
1995-02-14 0 2.425 2.400 2.425 2.375 2.425 174,000 418,650 2.4060 2.425 2.400 2.425 2.375 2.425 174,000 2.4060 5.43%
1995-02-13 0 2.300 2.300 2.400 2.300 2.300 48,400 109,400 2.2603 2.300 2.300 2.400 2.300 2.300 48,400 2.2603 0.00%
1995-02-10 0 2.300 2.250 2.300 - - 0 0 - 2.300 2.250 2.300 - - 0 - -2.13%
1995-02-09 0 2.350 2.275 2.400 2.100 2.350 162,000 367,050 2.2657 2.350 2.275 2.400 2.100 2.350 162,000 2.2657 5.62%
1995-02-08 0 2.225 2.225 2.475 2.225 2.250 106,000 236,100 2.2274 2.225 2.225 2.475 2.225 2.250 106,000 2.2274 -11.00%
1995-02-07 0 2.500 2.475 2.500 2.400 2.525 834,000 2,071,800 2.4842 2.500 2.475 2.500 2.400 2.525 834,000 2.4842 5.26%
1995-02-06 0 2.375 2.375 2.400 2.300 2.375 823,200 1,946,070 2.3640 2.375 2.375 2.400 2.300 2.375 823,200 2.3640 7.95%
1995-02-03 0 2.200 2.150 2.200 1.990 2.400 967,200 2,153,970 2.2270 2.200 2.150 2.200 1.990 2.400 967,200 2.2270 22.22%
1995-01-30 0 1.800 1.800 - - - 0 0 - 1.800 1.800 - - - 0 - 10.43%
1995-01-27 0 1.630 1.630 - - - 0 0 - 1.630 1.630 - - - 0 - 1.24%
1995-01-26 0 1.610 1.600 1.650 1.610 1.620 126,000 203,820 1.6176 1.610 1.600 1.650 1.610 1.620 126,000 1.6176 0.62%
1995-01-25 0 1.600 1.600 1.650 1.600 1.620 66,000 106,800 1.6182 1.600 1.600 1.650 1.600 1.620 66,000 1.6182 -2.44%
1995-01-24 0 1.640 1.630 1.640 1.620 1.640 366,000 599,460 1.6379 1.640 1.630 1.640 1.620 1.640 366,000 1.6379 1.86%
1995-01-23 0 1.610 1.610 1.620 1.610 1.670 426,800 694,560 1.6274 1.610 1.610 1.620 1.610 1.670 426,800 1.6274 -3.59%
1995-01-20 0 1.670 1.670 1.700 1.640 1.680 216,000 359,880 1.6661 1.670 1.670 1.700 1.640 1.680 216,000 1.6661 -0.60%
1995-01-19 0 1.680 - 1.680 1.650 1.680 114,800 192,540 1.6772 1.680 - 1.680 1.650 1.680 114,800 1.6772 2.44%
1995-01-18 0 1.640 - 1.640 1.640 1.640 16,000 25,680 1.6050 1.640 - 1.640 1.640 1.640 16,000 1.6050 -10.38%
1995-01-17 0 1.830 - 1.830 - - 2,000 3,600 1.8000 1.830 - 1.830 - - 2,000 1.8000 -3.17%
1995-01-16 0 1.890 1.800 1.890 - - 2,000 2,800 1.4000 1.890 1.800 1.890 - - 2,000 1.4000 -0.53%
1995-01-13 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -0.52%
1995-01-12 0 1.910 1.910 - - - 0 0 - 1.910 1.910 - - - 0 - 0.53%
1995-01-11 0 1.900 1.900 1.980 1.900 2.000 562,000 1,084,760 1.9302 1.900 1.900 1.980 1.900 2.000 562,000 1.9302 -9.52%
1995-01-10 0 2.100 2.100 2.150 2.000 2.000 18,000 36,000 2.0000 2.100 2.100 2.150 2.000 2.000 18,000 2.0000 -8.70%
1995-01-09 0 2.300 - 2.300 - - 0 0 - 2.300 - 2.300 - - 0 - -4.17%
1995-01-06 0 2.400 2.250 2.400 - - 48,000 115,200 2.4000 2.400 2.250 2.400 - - 48,000 2.4000 0.00%
1995-01-05 0 2.400 2.375 - 2.400 2.400 12,000 28,800 2.4000 2.400 2.375 - 2.400 2.400 12,000 2.4000 4.35%
1995-01-04 0 2.300 2.275 - 2.275 2.325 174,000 401,250 2.3060 2.300 2.275 - 2.275 2.325 174,000 2.3060 -1.08%
1995-01-03 0 2.325 - 2.325 2.325 2.325 66,000 153,450 2.3250 2.325 - 2.325 2.325 2.325 66,000 2.3250 -1.06%
1994-12-30 0 2.350 2.350 2.375 2.350 2.350 168,000 395,550 2.3545 2.350 2.350 2.375 2.350 2.350 168,000 2.3545 0.00%
1994-12-29 0 2.350 2.350 2.375 2.350 2.375 270,000 635,100 2.3522 2.350 2.350 2.375 2.350 2.375 270,000 2.3522 -1.05%
1994-12-28 0 2.375 2.375 2.400 2.325 2.375 400,400 940,890 2.3499 2.375 2.375 2.400 2.325 2.375 400,400 2.3499 2.15%
1994-12-23 0 2.325 2.325 2.350 2.300 2.325 42,000 97,350 2.3179 2.325 2.325 2.350 2.300 2.325 42,000 2.3179 -1.06%
1994-12-22 0 2.350 2.300 2.350 2.300 2.350 163,000 376,400 2.3092 2.350 2.300 2.350 2.300 2.350 163,000 2.3092 5.62%
1994-12-21 0 2.225 2.225 2.300 2.200 2.225 240,000 529,650 2.2069 2.225 2.225 2.300 2.200 2.225 240,000 2.2069 1.14%
1994-12-20 0 2.200 2.200 2.250 2.200 2.200 258,000 567,600 2.2000 2.200 2.200 2.250 2.200 2.200 258,000 2.2000 0.00%
1994-12-19 0 2.200 2.200 2.300 - - 0 0 - 2.200 2.200 2.300 - - 0 - 0.00%
1994-12-16 0 2.200 2.200 2.250 2.200 2.250 30,000 66,900 2.2300 2.200 2.200 2.250 2.200 2.250 30,000 2.2300 -2.22%
1994-12-15 0 2.250 2.200 - 2.100 2.250 84,000 184,650 2.1982 2.250 2.200 - 2.100 2.250 84,000 2.1982 2.27%
1994-12-14 0 2.200 2.100 2.200 - - 0 0 - 2.200 2.100 2.200 - - 0 - -1.12%
1994-12-13 0 2.225 2.225 2.250 2.175 2.200 42,000 91,650 2.1821 2.225 2.225 2.250 2.175 2.200 42,000 2.1821 -1.11%
1994-12-12 0 2.250 - 2.350 - - 0 0 - 2.250 - 2.350 - - 0 - 0.00%
1994-12-09 0 2.250 2.000 2.250 - - 0 0 - 2.250 2.000 2.250 - - 0 - 0.00%
1994-12-08 0 2.250 2.225 2.300 2.250 2.300 30,000 66,300 2.2100 2.250 2.225 2.300 2.250 2.300 30,000 2.2100 -2.17%
1994-12-07 0 2.300 2.250 2.450 - - 0 0 - 2.300 2.250 2.450 - - 0 - 0.00%
1994-12-06 0 2.300 2.200 2.350 2.300 2.300 18,000 41,400 2.3000 2.300 2.200 2.350 2.300 2.300 18,000 2.3000 0.00%
1994-12-05 0 2.300 2.275 2.350 2.300 2.325 60,000 138,150 2.3025 2.300 2.275 2.350 2.300 2.325 60,000 2.3025 12.20%
1994-12-02 0 2.050 2.025 2.075 1.920 2.075 474,000 965,190 2.0363 2.050 2.025 2.075 1.920 2.075 474,000 2.0363 2.50%
1994-12-01 0 2.000 2.000 2.050 1.900 2.050 84,400 169,000 2.0024 2.000 2.000 2.050 1.900 2.050 84,400 2.0024 11.11%
1994-11-30 0 1.800 1.800 2.075 1.700 1.800 42,000 73,200 1.7429 1.800 1.800 2.075 1.700 1.800 42,000 1.7429 -13.25%
1994-11-29 0 2.075 - 2.075 2.050 2.200 252,000 531,000 2.1071 2.075 - 2.075 2.050 2.200 252,000 2.1071 -15.31%
1994-11-28 0 2.450 - 2.450 - - 0 0 - 2.450 - 2.450 - - 0 - 0.00%
1994-11-25 0 2.450 2.450 2.500 2.350 2.550 162,400 395,900 2.4378 2.450 2.450 2.500 2.350 2.550 162,400 2.4378 -2.00%
1994-11-24 0 2.500 2.450 2.550 2.500 2.525 162,000 404,550 2.4972 2.500 2.450 2.550 2.500 2.525 162,000 2.4972 0.00%
1994-11-23 0 2.500 2.500 2.525 2.450 2.525 510,000 1,263,900 2.4782 2.500 2.500 2.525 2.450 2.525 510,000 2.4782 0.00%
1994-11-22 0 2.500 2.450 2.500 2.500 2.625 54,000 136,650 2.5306 2.500 2.450 2.500 2.500 2.625 54,000 2.5306 -4.76%
1994-11-21 0 2.625 2.600 2.625 2.550 2.625 192,000 497,400 2.5906 2.625 2.600 2.625 2.550 2.625 192,000 2.5906 3.96%
1994-11-18 0 2.525 2.475 2.600 2.500 2.525 156,000 393,450 2.5221 2.525 2.475 2.600 2.500 2.525 156,000 2.5221 0.00%
1994-11-17 0 2.525 2.525 2.550 2.525 2.550 60,000 151,800 2.5300 2.525 2.525 2.550 2.525 2.550 60,000 2.5300 -0.98%
1994-11-16 0 2.550 2.550 2.575 2.500 2.550 144,800 367,690 2.5393 2.550 2.550 2.575 2.500 2.550 144,800 2.5393 2.00%
1994-11-15 0 2.500 2.500 2.575 2.500 2.525 754,000 1,884,100 2.4988 2.500 2.500 2.575 2.500 2.525 754,000 2.4988 0.00%
1994-11-14 0 2.500 2.450 2.500 2.500 2.500 48,000 120,000 2.5000 2.500 2.450 2.500 2.500 2.500 48,000 2.5000 2.04%
1994-11-11 0 2.450 2.400 2.475 2.450 2.450 42,000 102,900 2.4500 2.450 2.400 2.475 2.450 2.450 42,000 2.4500 -2.97%
1994-11-10 0 2.525 2.450 2.525 2.400 2.575 221,600 554,170 2.5008 2.525 2.450 2.525 2.400 2.575 221,600 2.5008 5.21%
1994-11-09 0 2.400 2.375 2.400 2.400 2.400 540,000 1,296,000 2.4000 2.400 2.375 2.400 2.400 2.400 540,000 2.4000 -2.04%
1994-11-08 0 2.450 2.425 2.450 2.450 2.500 228,400 560,040 2.4520 2.450 2.425 2.450 2.450 2.500 228,400 2.4520 0.00%
1994-11-07 0 2.450 2.425 2.450 2.450 2.450 240,000 588,000 2.4500 2.450 2.425 2.450 2.450 2.450 240,000 2.4500 -2.00%
1994-11-04 0 2.500 2.500 2.575 2.500 2.500 6,000 15,000 2.5000 2.500 2.500 2.575 2.500 2.500 6,000 2.5000 0.00%
1994-11-03 0 2.500 2.450 2.500 2.450 2.500 108,800 270,180 2.4833 2.500 2.450 2.500 2.450 2.500 108,800 2.4833 2.04%
1994-11-02 0 2.450 2.425 2.450 2.450 2.500 162,400 401,490 2.4722 2.450 2.425 2.450 2.450 2.500 162,400 2.4722 -1.01%
1994-11-01 0 2.475 2.475 2.500 2.450 2.525 108,000 270,450 2.5042 2.475 2.475 2.500 2.450 2.525 108,000 2.5042 -1.98%
1994-10-31 0 2.525 2.450 2.525 2.525 2.525 168,000 424,200 2.5250 2.525 2.450 2.525 2.525 2.525 168,000 2.5250 3.06%
1994-10-28 0 2.450 2.450 2.550 2.450 2.450 12,000 30,000 2.5000 2.450 2.450 2.550 2.450 2.450 12,000 2.5000 -3.92%
1994-10-27 0 2.550 2.500 2.550 2.450 2.600 324,000 813,000 2.5093 2.550 2.500 2.550 2.450 2.600 324,000 2.5093 -1.92%
1994-10-26 0 2.600 2.575 2.600 2.575 2.600 264,000 685,200 2.5955 2.600 2.575 2.600 2.575 2.600 264,000 2.5955 -0.95%
1994-10-25 0 2.625 2.600 2.625 2.600 2.625 103,600 269,920 2.6054 2.625 2.600 2.625 2.600 2.625 103,600 2.6054 0.00%
1994-10-24 0 2.625 2.625 2.650 2.600 2.625 114,000 296,550 2.6013 2.625 2.625 2.650 2.600 2.625 114,000 2.6013 -1.87%
1994-10-21 0 2.675 2.675 2.700 2.675 2.725 204,000 550,800 2.7000 2.675 2.675 2.700 2.675 2.725 204,000 2.7000 0.00%
1994-10-20 0 2.675 2.675 2.700 2.600 2.700 356,600 943,330 2.6453 2.675 2.675 2.700 2.600 2.700 356,600 2.6453 5.94%
1994-10-19 0 2.525 2.525 2.550 2.525 2.525 174,000 439,350 2.5250 2.525 2.525 2.550 2.525 2.525 174,000 2.5250 1.00%
1994-10-18 0 2.500 2.500 2.550 2.500 2.500 48,000 120,000 2.5000 2.500 2.500 2.550 2.500 2.500 48,000 2.5000 0.00%
1994-10-17 0 2.500 2.500 2.525 2.500 2.500 102,800 256,680 2.4969 2.500 2.500 2.525 2.500 2.500 102,800 2.4969 0.00%
1994-10-14 0 2.500 2.500 2.525 2.500 2.500 130,000 323,400 2.4877 2.500 2.500 2.525 2.500 2.500 130,000 2.4877 0.00%
1994-10-12 0 2.500 2.400 2.500 2.500 2.600 72,000 185,550 2.5771 2.500 2.400 2.500 2.500 2.600 72,000 2.5771 -0.99%
1994-10-11 0 2.525 2.525 2.625 2.500 2.550 318,000 804,750 2.5307 2.525 2.525 2.625 2.500 2.550 318,000 2.5307 4.12%
1994-10-10 0 2.425 2.425 2.475 2.350 2.425 245,500 581,950 2.3705 2.425 2.425 2.475 2.350 2.425 245,500 2.3705 4.30%
1994-10-07 0 2.325 2.325 2.400 2.325 2.325 40,000 92,300 2.3075 2.325 2.325 2.400 2.325 2.325 40,000 2.3075 -2.11%
1994-10-06 0 2.375 2.350 2.425 2.350 2.450 266,000 635,850 2.3904 2.375 2.350 2.425 2.350 2.450 266,000 2.3904 1.06%
1994-10-05 0 2.350 2.350 2.425 2.350 2.400 354,000 832,200 2.3508 2.350 2.350 2.425 2.350 2.400 354,000 2.3508 0.00%
1994-10-04 0 2.350 2.350 2.500 - - 36,000 84,600 2.3500 2.350 2.350 2.500 - - 36,000 2.3500 2.17%
1994-10-03 0 2.300 2.300 - 2.300 2.300 84,000 193,200 2.3000 2.300 2.300 - 2.300 2.300 84,000 2.3000 -3.36%
1994-09-30 0 2.380 - 2.420 2.380 2.380 18,000 42,840 2.3800 2.380 - 2.420 2.380 2.380 18,000 2.3800 -3.25%
1994-09-29 0 2.460 2.450 2.460 2.450 2.480 54,000 133,080 2.4644 2.460 2.450 2.460 2.450 2.480 54,000 2.4644 1.23%
1994-09-28 0 2.430 2.430 2.450 2.430 2.430 30,000 72,900 2.4300 2.430 2.430 2.450 2.430 2.430 30,000 2.4300 1.25%
1994-09-27 0 2.400 2.360 2.400 2.400 2.420 126,800 304,440 2.4009 2.400 2.360 2.400 2.400 2.420 126,800 2.4009 -2.04%
1994-09-26 0 2.450 2.450 2.490 2.450 2.450 24,000 58,800 2.4500 2.450 2.450 2.490 2.450 2.450 24,000 2.4500 0.00%
1994-09-23 0 2.450 2.440 2.510 2.450 2.510 18,000 44,460 2.4700 2.450 2.440 2.510 2.450 2.510 18,000 2.4700 -2.39%
1994-09-22 0 2.510 2.420 2.510 2.510 2.510 6,000 15,060 2.5100 2.510 2.420 2.510 2.510 2.510 6,000 2.5100 -3.09%
1994-09-20 0 2.590 2.590 2.600 2.510 2.590 66,800 169,580 2.5386 2.590 2.590 2.600 2.510 2.590 66,800 2.5386 3.60%
1994-09-19 0 2.500 2.500 - 2.500 2.500 60,000 150,000 2.5000 2.500 2.500 - 2.500 2.500 60,000 2.5000 0.00%
1994-09-16 0 2.500 2.480 2.530 2.500 2.510 60,000 150,060 2.5010 2.500 2.480 2.530 2.500 2.510 60,000 2.5010 -1.57%
1994-09-15 0 2.540 2.480 2.540 2.540 2.540 60,000 152,040 2.5340 2.540 2.480 2.540 2.540 2.540 60,000 2.5340 1.60%
1994-09-14 0 2.500 - 2.580 2.500 2.700 162,000 423,780 2.6159 2.500 - 2.580 2.500 2.700 162,000 2.6159 0.00%
1994-09-13 0 2.500 2.480 2.540 2.450 2.500 632,800 1,578,180 2.4940 2.500 2.480 2.540 2.450 2.500 632,800 2.4940 4.17%
1994-09-12 0 2.400 2.400 2.460 2.380 2.500 244,000 588,080 2.4102 2.400 2.400 2.460 2.380 2.500 244,000 2.4102 -9.77%
1994-09-09 0 2.660 2.660 2.680 2.400 2.700 642,000 1,665,420 2.5941 2.660 2.660 2.680 2.400 2.700 642,000 2.5941 14.16%
1994-09-08 0 2.330 2.330 2.340 2.300 2.320 96,000 222,060 2.3131 2.330 2.330 2.340 2.300 2.320 96,000 2.3131 1.30%
1994-09-07 0 2.300 - 2.320 2.300 2.300 30,000 69,000 2.3000 2.300 - 2.320 2.300 2.300 30,000 2.3000 -0.86%
1994-09-06 0 2.320 2.280 2.340 - - 0 0 - 2.320 2.280 2.340 - - 0 - 0.00%
1994-09-05 0 2.320 2.300 2.320 2.320 2.360 120,000 280,320 2.3360 2.320 2.300 2.320 2.320 2.360 120,000 2.3360 -1.28%
1994-09-02 0 2.350 2.300 2.350 2.300 2.350 274,000 632,620 2.3088 2.350 2.300 2.350 2.300 2.350 274,000 2.3088 -1.26%
1994-09-01 0 2.380 2.300 2.380 2.350 2.400 300,000 714,420 2.3814 2.380 2.300 2.380 2.350 2.400 300,000 2.3814 -0.83%
1994-08-31 0 2.400 2.400 2.450 2.200 2.450 642,000 1,501,260 2.3384 2.400 2.400 2.450 2.200 2.450 642,000 2.3384 8.60%
1994-08-30 0 2.210 2.210 - 2.140 2.210 180,000 391,320 2.1740 2.210 2.210 - 2.140 2.210 180,000 2.1740 3.27%
1994-08-26 0 2.140 2.140 2.150 2.130 2.140 96,000 204,960 2.1350 2.140 2.140 2.150 2.130 2.140 96,000 2.1350 0.47%
1994-08-25 0 2.130 2.130 - - - 0 0 - 2.130 2.130 - - - 0 - 1.43%
1994-08-24 0 2.100 2.100 2.110 2.050 2.130 139,000 291,350 2.0960 2.100 2.100 2.110 2.050 2.130 139,000 2.0960 4.48%
1994-08-23 0 2.010 2.010 2.150 1.960 2.000 36,000 71,520 1.9867 2.010 2.010 2.150 1.960 2.000 36,000 1.9867 -12.61%
1994-08-22 0 2.300 - 2.370 2.300 2.300 30,000 69,000 2.3000 2.300 - 2.370 2.300 2.300 30,000 2.3000 -2.95%
1994-08-19 0 2.370 2.300 2.370 - - 0 0 - 2.370 2.300 2.370 - - 0 - -6.32%
1994-08-18 0 2.530 2.470 2.530 2.530 2.530 18,000 45,540 2.5300 2.530 2.470 2.530 2.530 2.530 18,000 2.5300 -1.17%
1994-08-17 0 2.560 2.550 2.590 2.530 2.560 72,000 183,420 2.5475 2.560 2.550 2.590 2.530 2.560 72,000 2.5475 0.39%
1994-08-16 0 2.550 2.550 2.570 2.550 2.560 240,000 613,140 2.5548 2.550 2.550 2.570 2.550 2.560 240,000 2.5548 -0.78%
1994-08-15 0 2.570 2.570 2.600 2.550 2.570 144,000 369,480 2.5658 2.570 2.570 2.600 2.550 2.570 144,000 2.5658 3.21%
1994-08-12 0 2.490 2.460 2.490 2.470 2.600 90,000 226,080 2.5120 2.490 2.460 2.490 2.470 2.600 90,000 2.5120 -4.23%
1994-08-11 0 2.600 2.600 - 2.540 2.540 6,000 15,240 2.5400 2.600 2.600 - 2.540 2.540 6,000 2.5400 3.17%
1994-08-10 0 2.520 2.500 2.540 - - 0 0 - 2.520 2.500 2.540 - - 0 - 0.00%
1994-08-09 0 2.520 2.510 2.550 2.510 2.520 120,000 302,160 2.5180 2.520 2.510 2.550 2.510 2.520 120,000 2.5180 0.40%
1994-08-08 0 2.510 2.510 2.520 2.500 2.510 732,000 1,835,760 2.5079 2.510 2.510 2.520 2.500 2.510 732,000 2.5079 0.40%
1994-08-05 0 2.500 2.490 2.500 2.480 2.530 540,000 1,354,320 2.5080 2.500 2.490 2.500 2.480 2.530 540,000 2.5080 -1.57%
1994-08-04 0 2.540 2.530 2.540 2.530 2.560 216,000 549,480 2.5439 2.540 2.530 2.540 2.530 2.560 216,000 2.5439 -0.78%
1994-08-03 0 2.560 2.560 2.590 2.550 2.680 294,000 769,020 2.6157 2.560 2.560 2.590 2.550 2.680 294,000 2.6157 -4.83%
1994-08-02 0 2.690 2.720 2.770 2.460 2.730 558,000 1,445,820 2.5911 2.690 2.720 2.770 2.460 2.730 558,000 2.5911 10.25%
1994-08-01 0 2.440 2.430 2.440 2.430 2.460 102,000 249,660 2.4476 2.440 2.430 2.440 2.430 2.460 102,000 2.4476 0.83%
1994-07-29 0 2.420 2.400 2.420 2.400 2.460 778,800 1,881,600 2.4160 2.420 2.400 2.420 2.400 2.460 778,800 2.4160 0.83%
1994-07-28 0 2.400 2.360 2.460 2.300 2.460 1,470,000 3,476,700 2.3651 2.400 2.360 2.460 2.300 2.460 1,470,000 2.3651 4.35%
1994-07-27 0 2.300 2.290 2.300 2.280 2.310 312,000 717,360 2.2992 2.300 2.290 2.300 2.280 2.310 312,000 2.2992 0.00%
1994-07-26 0 2.300 2.290 2.300 2.290 2.300 930,000 2,132,760 2.2933 2.300 2.290 2.300 2.290 2.300 930,000 2.2933 0.44%
1994-07-25 0 2.290 2.290 2.300 2.260 2.300 174,000 396,180 2.2769 2.290 2.290 2.300 2.260 2.300 174,000 2.2769 0.00%
1994-07-22 0 2.290 2.290 2.340 2.280 2.300 120,000 273,960 2.2830 2.290 2.290 2.340 2.280 2.300 120,000 2.2830 -0.87%
1994-07-21 0 2.310 - 2.310 2.310 2.400 582,000 1,382,880 2.3761 2.310 - 2.310 2.310 2.400 582,000 2.3761 -5.33%
1994-07-20 0 2.440 - 2.440 2.440 2.550 816,000 2,020,980 2.4767 2.440 - 2.440 2.440 2.550 816,000 2.4767 -0.41%
1994-07-19 0 2.450 2.400 2.450 2.400 2.530 870,000 2,155,140 2.4772 2.450 2.400 2.450 2.400 2.530 870,000 2.4772 0.00%
1994-07-18 0 2.450 2.450 2.470 2.450 2.540 1,716,000 4,251,060 2.4773 2.450 2.450 2.470 2.450 2.540 1,716,000 2.4773 0.00%
1994-07-15 0 2.450 2.450 2.460 2.090 2.450 2,054,000 4,863,740 2.3679 2.450 2.450 2.460 2.090 2.450 2,054,000 2.3679 23.12%
1994-07-14 0 1.990 1.990 2.020 1.980 2.020 278,000 553,280 1.9902 1.990 1.990 2.020 1.980 2.020 278,000 1.9902 2.05%
1994-07-13 0 1.950 1.930 1.950 1.940 1.950 102,000 198,420 1.9453 1.950 1.930 1.950 1.940 1.950 102,000 1.9453 2.63%
1994-07-12 0 1.900 - 1.930 1.890 1.930 240,000 459,660 1.9153 1.900 - 1.930 1.890 1.930 240,000 1.9153 -0.52%
1994-07-11 0 1.910 1.870 1.910 1.910 1.940 216,000 414,720 1.9200 1.910 1.870 1.910 1.910 1.940 216,000 1.9200 -0.52%
1994-07-08 0 1.920 1.900 - 1.890 1.940 734,000 1,412,100 1.9238 1.920 1.900 - 1.890 1.940 734,000 1.9238 -1.03%
1994-07-07 0 1.940 1.900 1.940 1.880 1.940 271,200 521,556 1.9231 1.940 1.900 1.940 1.880 1.940 271,200 1.9231 -0.51%
1994-07-06 0 1.950 1.900 1.950 1.950 1.970 158,000 309,140 1.9566 1.950 1.900 1.950 1.950 1.970 158,000 1.9566 1.56%
1994-07-05 0 1.920 1.890 1.920 1.850 1.930 258,000 488,040 1.8916 1.920 1.890 1.920 1.850 1.930 258,000 1.8916 5.49%
1994-07-04 0 1.820 1.820 1.840 1.800 1.840 318,000 579,180 1.8213 1.820 1.820 1.840 1.800 1.840 318,000 1.8213 2.25%
1994-07-01 0 1.780 1.780 - 1.750 1.790 936,000 1,653,660 1.7667 1.780 1.780 - 1.750 1.790 936,000 1.7667 0.00%
1994-06-30 0 1.780 1.760 1.780 1.760 1.800 498,000 894,420 1.7960 1.780 1.760 1.780 1.760 1.800 498,000 1.7960 -1.11%
1994-06-29 0 1.800 1.800 1.830 1.800 1.850 138,000 251,460 1.8222 1.800 1.800 1.830 1.800 1.850 138,000 1.8222 -4.26%
1994-06-28 0 1.880 - 1.910 1.880 1.920 90,000 169,680 1.8853 1.880 - 1.910 1.880 1.920 90,000 1.8853 -4.08%
1994-06-27 0 1.960 - 1.980 1.960 2.000 84,000 169,440 2.0171 1.960 - 1.980 1.960 2.000 84,000 2.0171 -5.54%
1994-06-24 0 2.075 - 2.075 2.075 2.125 30,000 62,850 2.0950 2.075 - 2.075 2.075 2.125 30,000 2.0950 -1.19%
1994-06-23 0 2.100 2.100 2.125 2.075 2.125 132,000 276,900 2.0977 2.100 2.100 2.125 2.075 2.125 132,000 2.0977 -2.33%
1994-06-22 0 2.150 2.100 2.150 2.150 2.175 480,000 1,038,600 2.1638 2.150 2.100 2.150 2.150 2.175 480,000 2.1638 2.38%
1994-06-21 0 2.100 2.125 2.150 2.100 2.150 210,000 442,800 2.1086 2.100 2.125 2.150 2.100 2.150 210,000 2.1086 -4.55%
1994-06-20 0 2.200 2.150 2.200 2.225 2.225 30,000 66,750 2.2250 2.200 2.150 2.200 2.225 2.225 30,000 2.2250 4.76%
1994-06-17 0 2.100 2.000 2.150 2.100 2.150 174,000 371,700 2.1362 2.100 2.000 2.150 2.100 2.150 174,000 2.1362 0.00%
1994-06-16 0 2.100 - 2.100 2.100 2.150 102,000 216,300 2.1206 2.100 - 2.100 2.100 2.150 102,000 2.1206 -4.55%
1994-06-15 0 2.200 2.175 2.200 2.200 2.275 606,000 1,335,600 2.2040 2.200 2.175 2.200 2.200 2.275 606,000 2.2040 1.15%
1994-06-10 0 2.175 2.175 2.200 1.960 2.300 918,000 1,937,520 2.1106 2.175 2.175 2.200 1.960 2.300 918,000 2.1106 -6.45%
1994-06-09 0 2.325 2.325 2.350 2.150 2.475 2,290,000 5,398,950 2.3576 2.325 2.325 2.350 2.150 2.475 2,290,000 2.3576 9.41%
1994-06-08 0 2.125 2.125 2.200 1.930 2.100 277,600 563,300 2.0292 2.125 2.125 2.200 1.930 2.100 277,600 2.0292 12.43%
1994-06-07 0 1.890 1.840 1.900 1.890 1.890 18,000 34,020 1.8900 1.890 1.840 1.900 1.890 1.890 18,000 1.8900 3.28%
1994-06-06 0 1.830 1.830 1.860 1.830 1.830 12,000 21,960 1.8300 1.830 1.830 1.860 1.830 1.830 12,000 1.8300 0.00%
1994-06-03 0 1.830 1.830 1.860 1.830 1.830 60,000 109,800 1.8300 1.830 1.830 1.860 1.830 1.830 60,000 1.8300 0.00%
1994-06-02 0 1.830 1.820 1.830 1.830 1.830 20,000 36,480 1.8240 1.830 1.820 1.830 1.830 1.830 20,000 1.8240 -1.61%
1994-06-01 0 1.860 1.850 1.900 1.800 1.860 236,000 429,040 1.8180 1.860 1.850 1.900 1.800 1.860 236,000 1.8180 2.20%
1994-05-31 0 1.820 1.800 1.820 1.800 1.820 54,400 97,856 1.7988 1.820 1.800 1.820 1.800 1.820 54,400 1.7988 0.00%
1994-05-30 0 1.820 1.800 1.860 - - 0 0 - 1.820 1.800 1.860 - - 0 - 0.00%
1994-05-27 0 1.820 - 1.820 1.820 1.840 96,000 175,680 1.8300 1.820 - 1.820 1.820 1.840 96,000 1.8300 0.00%
1994-05-26 0 1.820 1.810 1.860 1.820 1.900 234,000 430,080 1.8379 1.820 1.810 1.860 1.820 1.900 234,000 1.8379 -6.19%
1994-05-25 0 1.940 - 1.940 1.910 1.940 90,000 173,280 1.9253 1.940 - 1.940 1.910 1.940 90,000 1.9253 0.00%
1994-05-24 0 1.940 - - - - 0 0 - 1.940 - - - - 0 - 0.00%
1994-05-23 0 1.940 1.920 1.940 1.900 1.980 162,000 312,600 1.9296 1.940 1.920 1.940 1.900 1.980 162,000 1.9296 -2.02%
1994-05-20 0 1.980 1.960 1.980 1.980 2.000 180,000 356,760 1.9820 1.980 1.960 1.980 1.980 2.000 180,000 1.9820 0.00%
1994-05-19 0 1.980 1.950 1.980 1.930 1.980 102,000 199,440 1.9553 1.980 1.950 1.980 1.930 1.980 102,000 1.9553 -1.00%
1994-05-18 0 2.000 - 2.000 1.950 2.050 732,000 1,481,730 2.0242 2.000 - 2.000 1.950 2.050 732,000 2.0242 4.71%
1994-05-17 0 1.910 1.850 1.950 1.910 2.025 198,000 397,230 2.0062 1.910 1.850 1.950 1.910 2.025 198,000 2.0062 -3.54%
1994-05-16 0 1.980 1.960 2.000 1.850 2.000 804,000 1,561,920 1.9427 1.980 1.960 2.000 1.850 2.000 804,000 1.9427 10.61%
1994-05-13 0 1.790 1.790 1.820 1.620 1.820 328,200 581,680 1.7723 1.790 1.790 1.820 1.620 1.820 328,200 1.7723 11.87%
1994-05-12 0 1.600 - 1.600 1.600 1.600 30,000 48,000 1.6000 1.600 - 1.600 1.600 1.600 30,000 1.6000 0.00%
1994-05-11 0 1.600 - 1.610 1.600 1.620 36,000 57,840 1.6067 1.600 - 1.610 1.600 1.620 36,000 1.6067 -1.23%
1994-05-10 0 1.620 1.620 1.640 1.620 1.620 18,000 29,160 1.6200 1.620 1.620 1.640 1.620 1.620 18,000 1.6200 0.00%
1994-05-09 0 1.620 1.620 1.650 - - 0 0 - 1.620 1.620 1.650 - - 0 - 0.00%
1994-05-06 0 1.620 1.620 - - - 0 0 - 1.620 1.620 - - - 0 - 0.00%
1994-05-05 0 1.620 1.600 1.640 1.620 1.620 6,000 9,720 1.6200 1.620 1.600 1.640 1.620 1.620 6,000 1.6200 0.00%
1994-05-04 0 1.620 1.600 1.660 1.620 1.620 128,000 207,020 1.6173 1.620 1.600 1.660 1.620 1.620 128,000 1.6173 0.00%
1994-05-03 0 1.620 1.610 1.650 1.610 1.630 420,000 681,000 1.6214 1.620 1.610 1.650 1.610 1.630 420,000 1.6214 0.00%
1994-05-02 0 1.620 1.620 - - - 0 0 - 1.620 1.620 - - - 0 - 1.25%
1994-04-29 0 1.600 1.600 - 1.600 1.600 84,800 135,560 1.5986 1.600 1.600 - 1.600 1.600 84,800 1.5986 -1.84%
1994-04-28 0 1.630 1.590 1.620 - - 0 0 - 1.630 1.590 1.620 - - 0 - 0.00%
1994-04-27 0 1.630 - 1.630 1.630 1.630 16,000 25,680 1.6050 1.630 - 1.630 1.630 1.630 16,000 1.6050 -2.98%
1994-04-26 0 1.680 - 1.690 1.680 1.690 138,000 232,440 1.6843 1.680 - 1.690 1.680 1.690 138,000 1.6843 -0.59%
1994-04-25 0 1.690 1.690 1.700 1.690 1.710 608,000 1,030,380 1.6947 1.690 1.690 1.700 1.690 1.710 608,000 1.6947 -1.74%
1994-04-22 0 1.720 1.700 1.720 1.700 1.720 30,000 51,360 1.7120 1.720 1.700 1.720 1.700 1.720 30,000 1.7120 1.18%
1994-04-21 0 1.700 1.700 - 1.690 1.700 384,000 652,620 1.6995 1.700 1.700 - 1.690 1.700 384,000 1.6995 0.00%
1994-04-20 0 1.700 1.700 - 1.700 1.700 71,000 120,300 1.6944 1.700 1.700 - 1.700 1.700 71,000 1.6944 0.00%
1994-04-19 0 1.700 1.700 1.710 1.700 1.700 702,000 1,193,400 1.7000 1.700 1.700 1.710 1.700 1.700 702,000 1.7000 0.00%
1994-04-18 0 1.700 1.700 1.710 1.700 1.720 780,000 1,326,300 1.7004 1.700 1.700 1.710 1.700 1.720 780,000 1.7004 -1.73%
1994-04-15 0 1.730 1.730 1.740 1.710 1.730 390,000 671,640 1.7222 1.730 1.730 1.740 1.710 1.730 390,000 1.7222 0.00%
1994-04-14 0 1.730 1.720 1.740 1.720 1.730 186,000 321,600 1.7290 1.730 1.720 1.740 1.720 1.730 186,000 1.7290 1.17%
1994-04-13 0 1.710 1.700 - 1.670 1.710 1,038,000 1,757,940 1.6936 1.710 1.700 - 1.670 1.710 1,038,000 1.6936 3.64%
1994-04-12 0 1.650 1.650 1.680 1.600 1.650 706,000 1,148,520 1.6268 1.650 1.650 1.680 1.600 1.650 706,000 1.6268 3.12%
1994-04-11 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -1.23%
1994-04-08 0 1.620 - 1.620 1.610 1.620 96,000 154,680 1.6113 1.620 - 1.620 1.610 1.620 96,000 1.6113 -0.61%
1994-04-07 0 1.630 1.630 1.640 1.610 1.650 596,000 972,660 1.6320 1.630 1.630 1.640 1.610 1.650 596,000 1.6320 1.24%
1994-04-06 0 1.610 1.550 1.610 1.610 1.610 24,000 38,640 1.6100 1.610 1.550 1.610 1.610 1.610 24,000 1.6100 0.00%
1994-03-31 0 1.610 1.610 1.660 1.610 1.640 48,000 78,000 1.6250 1.610 1.610 1.660 1.610 1.640 48,000 1.6250 -1.83%
1994-03-30 0 1.640 1.640 1.700 1.640 1.660 36,000 59,340 1.6483 1.640 1.640 1.700 1.640 1.660 36,000 1.6483 -0.61%
1994-03-29 0 1.650 - 1.660 - - 0 0 - 1.650 - 1.660 - - 0 - 0.00%
1994-03-28 0 1.650 - 1.650 1.650 1.680 138,000 229,380 1.6622 1.650 - 1.650 1.650 1.680 138,000 1.6622 0.00%
1994-03-25 0 1.650 1.650 1.690 1.650 1.700 190,000 319,280 1.6804 1.650 1.650 1.690 1.650 1.700 190,000 1.6804 -5.71%
1994-03-24 0 1.750 1.750 1.800 1.690 1.750 87,200 146,380 1.6787 1.750 1.750 1.800 1.690 1.750 87,200 1.6787 9.37%
1994-03-23 0 1.600 1.580 - 1.580 1.600 168,000 268,200 1.5964 1.600 1.580 - 1.580 1.600 168,000 1.5964 1.91%
1994-03-22 0 1.570 1.570 - 1.550 1.570 30,000 46,740 1.5580 1.570 1.570 - 1.550 1.570 30,000 1.5580 1.29%
1994-03-21 0 1.550 1.550 1.590 1.550 1.630 168,000 265,800 1.5821 1.550 1.550 1.590 1.550 1.630 168,000 1.5821 -4.91%
1994-03-18 0 1.630 1.630 1.650 1.610 1.700 306,000 511,560 1.6718 1.630 1.630 1.650 1.610 1.700 306,000 1.6718 -9.94%
1994-03-17 0 1.810 - 1.810 1.820 1.870 108,000 200,520 1.8567 1.810 - 1.810 1.820 1.870 108,000 1.8567 -3.21%
1994-03-16 0 1.870 - 1.870 1.880 1.930 54,000 102,360 1.8956 1.870 - 1.870 1.880 1.930 54,000 1.8956 1.08%
1994-03-15 0 1.850 - 1.850 1.850 1.850 42,000 77,700 1.8500 1.850 - 1.850 1.850 1.850 42,000 1.8500 -0.54%
1994-03-14 0 1.860 - 1.900 1.850 1.900 60,000 112,260 1.8710 1.860 - 1.900 1.850 1.900 60,000 1.8710 -2.62%
1994-03-11 0 1.910 1.910 - 1.910 1.910 6,000 11,460 1.9100 1.910 1.910 - 1.910 1.910 6,000 1.9100 -4.50%
1994-03-10 0 2.000 2.000 2.050 1.980 2.150 236,000 486,380 2.0609 2.000 2.000 2.050 1.980 2.150 236,000 2.0609 0.00%
1994-03-09 0 2.000 2.000 2.025 2.000 2.025 108,000 216,300 2.0028 2.000 2.000 2.025 2.000 2.025 108,000 2.0028 -1.23%
1994-03-08 0 2.025 2.025 2.050 2.000 2.100 234,000 478,350 2.0442 2.025 2.025 2.050 2.000 2.100 234,000 2.0442 4.38%
1994-03-07 0 1.940 1.900 1.960 1.920 1.960 90,000 175,200 1.9467 1.940 1.900 1.960 1.920 1.960 90,000 1.9467 6.01%
1994-03-04 0 1.830 1.830 1.870 1.700 1.870 69,000 122,040 1.7687 1.830 1.830 1.870 1.700 1.870 69,000 1.7687 7.65%
1994-03-03 0 1.700 - 1.700 1.700 1.820 78,800 137,420 1.7439 1.700 - 1.700 1.700 1.820 78,800 1.7439 -6.59%
1994-03-02 0 1.820 - 1.820 1.830 1.830 12,000 21,960 1.8300 1.820 - 1.820 1.830 1.830 12,000 1.8300 -0.55%
1994-03-01 0 1.830 - 1.830 1.830 1.840 54,000 99,060 1.8344 1.830 - 1.830 1.830 1.840 54,000 1.8344 0.00%
1994-02-28 0 1.830 - 1.830 1.830 1.830 160,800 293,640 1.8261 1.830 - 1.830 1.830 1.830 160,800 1.8261 0.00%
1994-02-25 0 1.830 1.810 - 1.800 1.860 114,000 207,360 1.8189 1.830 1.810 - 1.800 1.860 114,000 1.8189 -8.50%
1994-02-24 0 2.000 2.000 2.025 2.000 2.075 402,000 816,150 2.0302 2.000 2.000 2.025 2.000 2.075 402,000 2.0302 -2.44%
1994-02-23 0 2.050 2.025 2.050 2.025 2.075 400,000 816,300 2.0408 2.050 2.025 2.050 2.025 2.075 400,000 2.0408 0.00%
1994-02-22 0 2.050 2.025 - 1.980 2.100 726,000 1,492,270 2.0555 2.050 2.025 - 1.980 2.100 726,000 2.0555 2.50%
1994-02-21 0 2.000 2.000 2.025 2.000 2.275 650,000 1,336,600 2.0563 2.000 2.000 2.025 2.000 2.275 650,000 2.0563 -13.98%
1994-02-18 0 2.325 2.300 2.325 2.300 2.350 612,000 1,426,650 2.3311 2.325 2.300 2.325 2.300 2.350 612,000 2.3311 -1.06%
1994-02-17 0 2.350 2.350 2.400 2.275 2.600 1,192,000 2,852,000 2.3926 2.350 2.350 2.400 2.275 2.600 1,192,000 2.3926 -9.62%
1994-02-16 0 2.600 2.550 2.625 2.600 2.600 500,000 1,299,400 2.5988 2.600 2.550 2.625 2.600 2.600 500,000 2.5988 -1.89%
1994-02-15 0 2.650 2.600 2.650 2.650 2.650 222,000 588,300 2.6500 2.650 2.600 2.650 2.650 2.650 222,000 2.6500 -1.85%
1994-02-14 0 2.700 2.650 2.700 2.650 2.700 84,800 228,200 2.6910 2.700 2.650 2.700 2.650 2.700 84,800 2.6910 -1.82%
1994-02-09 0 2.750 2.750 2.800 2.750 2.800 36,800 101,600 2.7609 2.750 2.750 2.800 2.750 2.800 36,800 2.7609 0.92%
1994-02-08 0 2.725 2.725 2.750 2.700 2.750 2,696,800 7,383,570 2.7379 2.725 2.725 2.750 2.700 2.750 2,696,800 2.7379 -0.91%
1994-02-07 0 2.750 2.750 2.800 2.700 2.800 360,000 989,100 2.7475 2.750 2.750 2.800 2.700 2.800 360,000 2.7475 -4.35%
1994-02-04 0 2.875 - 2.900 2.850 2.900 527,600 1,518,440 2.8780 2.875 - 2.900 2.850 2.900 527,600 2.8780 -0.86%
1994-02-03 0 2.900 2.900 2.925 2.900 2.900 420,000 1,218,000 2.9000 2.900 2.900 2.925 2.900 2.900 420,000 2.9000 0.87%
1994-02-02 0 2.875 2.875 - 2.825 3.000 936,000 2,720,250 2.9063 2.875 2.875 - 2.825 3.000 936,000 2.9063 -0.86%
1994-02-01 0 2.900 2.875 2.900 2.850 2.900 1,158,000 3,332,850 2.8781 2.900 2.875 2.900 2.850 2.900 1,158,000 2.8781 0.00%
1994-01-31 0 2.900 2.900 2.925 2.875 3.000 1,680,000 4,901,700 2.9177 2.900 2.900 2.925 2.875 3.000 1,680,000 2.9177 -3.33%
1994-01-28 0 3.000 3.000 3.025 2.900 3.175 2,352,000 7,240,950 3.0786 3.000 3.000 3.025 2.900 3.175 2,352,000 3.0786 0.84%
1994-01-27 0 2.975 2.975 - 2.825 3.000 1,904,400 5,549,280 2.9139 2.975 2.975 - 2.825 3.000 1,904,400 2.9139 7.21%
1994-01-26 0 2.775 2.675 2.775 2.675 2.875 1,951,200 5,401,650 2.7684 2.775 2.675 2.775 2.675 2.875 1,951,200 2.7684 -1.77%
1994-01-25 0 2.825 2.825 2.900 2.700 3.200 2,100,000 6,341,850 3.0199 2.825 2.825 2.900 2.700 3.200 2,100,000 3.0199 -9.60%
1994-01-24 0 3.125 3.125 3.150 3.025 3.200 3,440,000 10,748,700 3.1246 3.125 3.125 3.150 3.025 3.200 3,440,000 3.1246 0.81%
1994-01-21 0 3.100 3.075 3.100 2.575 3.175 6,962,200 20,548,230 2.9514 3.100 3.075 3.100 2.575 3.175 6,962,200 2.9514 -19.48%
1994-01-20 0 3.850 - 3.850 3.850 4.000 90,000 354,000 3.9333 3.850 - 3.850 3.850 4.000 90,000 3.9333 -3.14%
1994-01-19 0 3.975 3.975 4.000 3.975 4.000 635,000 2,536,190 3.9940 3.975 3.975 4.000 3.975 4.000 635,000 3.9940 1.92%
1994-01-18 0 3.900 3.875 4.000 3.850 4.000 932,400 3,628,930 3.8920 3.900 3.875 4.000 3.850 4.000 932,400 3.8920 0.65%
1994-01-17 0 3.875 3.825 3.875 3.850 3.900 342,000 1,324,800 3.8737 3.875 3.825 3.875 3.850 3.900 342,000 3.8737 1.97%
1994-01-14 0 3.800 3.700 3.850 3.800 3.900 156,000 602,100 3.8596 3.800 3.700 3.850 3.800 3.900 156,000 3.8596 0.00%
1994-01-13 0 3.800 - 3.800 3.700 4.000 94,800 368,490 3.8870 3.800 - 3.800 3.700 4.000 94,800 3.8870 -5.59%
1994-01-12 0 4.025 4.000 4.025 4.000 4.100 246,000 1,003,200 4.0780 4.025 4.000 4.025 4.000 4.100 246,000 4.0780 -5.29%
1994-01-11 0 4.250 4.250 4.375 4.250 4.500 446,000 1,938,600 4.3466 4.250 4.250 4.375 4.250 4.500 446,000 4.3466 -2.86%
1994-01-10 0 4.375 4.375 4.475 4.100 4.450 138,800 593,150 4.2734 4.375 4.375 4.475 4.100 4.450 138,800 4.2734 6.71%
1994-01-07 0 4.100 4.100 4.200 4.050 4.300 1,344,000 5,511,000 4.1004 4.100 4.100 4.200 4.050 4.300 1,344,000 4.1004 -5.75%
1994-01-06 0 4.350 4.350 4.400 4.350 4.425 411,800 1,811,790 4.3997 4.350 4.350 4.400 4.350 4.425 411,800 4.3997 -1.14%
1994-01-05 0 4.400 4.400 4.500 4.400 4.500 82,320 360,272 4.3765 4.400 4.400 4.500 4.400 4.500 82,320 4.3765 -4.35%
1994-01-04 0 4.600 4.600 4.700 4.500 4.700 319,200 1,469,900 4.6049 4.600 4.600 4.700 4.500 4.700 319,200 4.6049 1.10%
1994-01-03 0 4.550 4.525 4.600 4.475 4.650 634,240 2,845,820 4.4870 4.550 4.525 4.600 4.475 4.650 634,240 4.4870

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top