YUE YUEN INDUSTRIAL (HOLDINGS) LIMITED: Wrnt due 1995-06-30

Exchange Code Listed Last trade Delisted
HK Main 00552  1992-07-02  1995-06-27  1995-06-30
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
1995-06-29 1 0.490 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1995-06-28 1 0.490 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1995-06-27 0 0.490 0.480 0.550 0.480 0.500 625,400 307,020 0.4909 0.490 0.480 0.550 0.480 0.500 625,400 0.4909 -2.00%
1995-06-26 0 0.500 0.500 0.520 0.450 0.520 880,600 425,510 0.4832 0.500 0.500 0.520 0.450 0.520 880,600 0.4832 4.17%
1995-06-23 0 0.480 0.450 0.490 0.450 0.510 1,959,400 945,080 0.4823 0.480 0.450 0.490 0.450 0.510 1,959,400 0.4823 -12.73%
1995-06-22 0 0.550 0.540 0.550 0.530 0.630 1,914,800 1,122,182 0.5861 0.550 0.540 0.550 0.530 0.630 1,914,800 0.5861 -12.70%
1995-06-21 0 0.630 0.620 0.640 0.530 0.650 105,683,346 56,546,903 0.5351 0.630 0.620 0.640 0.530 0.650 105,683,346 0.5351 26.00%
1995-06-20 0 0.500 0.495 0.510 0.480 0.520 2,900,000 1,464,600 0.5050 0.500 0.495 0.510 0.480 0.520 2,900,000 0.5050 8.70%
1995-06-16 0 0.460 0.460 0.480 0.460 0.510 1,410,600 688,288 0.4879 0.460 0.460 0.480 0.460 0.510 1,410,600 0.4879 -6.12%
1995-06-15 0 0.490 0.490 0.500 0.490 0.510 951,200 470,778 0.4949 0.490 0.490 0.500 0.490 0.510 951,200 0.4949 -2.00%
1995-06-14 0 0.500 0.490 0.500 0.500 0.500 349,000 173,600 0.4974 0.500 0.490 0.500 0.500 0.500 349,000 0.4974 2.04%
1995-06-13 0 0.490 0.490 0.500 0.490 0.490 664,000 325,000 0.4895 0.490 0.490 0.500 0.490 0.490 664,000 0.4895 -2.00%
1995-06-12 0 0.500 0.495 0.510 0.490 0.500 2,170,600 1,077,690 0.4965 0.500 0.495 0.510 0.490 0.500 2,170,600 0.4965 -7.41%
1995-06-09 0 0.540 0.520 0.560 0.520 0.540 1,692,752 889,814 0.5257 0.540 0.520 0.560 0.520 0.540 1,692,752 0.5257 1.89%
1995-06-08 0 0.530 0.520 0.530 0.520 0.550 1,875,000 987,188 0.5265 0.530 0.520 0.530 0.520 0.550 1,875,000 0.5265 -5.36%
1995-06-07 0 0.560 0.550 0.560 0.550 0.560 2,141,000 1,189,950 0.5558 0.560 0.550 0.560 0.550 0.560 2,141,000 0.5558 1.82%
1995-06-06 0 0.550 0.550 0.560 0.540 0.560 3,423,000 1,880,650 0.5494 0.550 0.550 0.560 0.540 0.560 3,423,000 0.5494 3.77%
1995-06-05 0 0.530 0.530 0.540 0.510 0.540 3,036,600 1,594,738 0.5252 0.530 0.530 0.540 0.510 0.540 3,036,600 0.5252 8.16%
1995-06-01 0 0.490 0.470 0.490 0.470 0.500 2,010,000 975,900 0.4855 0.490 0.470 0.490 0.470 0.500 2,010,000 0.4855 -2.00%
1995-05-31 0 0.500 0.495 0.500 0.500 0.500 471,800 235,720 0.4996 0.500 0.495 0.500 0.500 0.500 471,800 0.4996 0.00%
1995-05-30 0 0.500 0.495 0.520 0.500 0.520 2,070,000 1,047,800 0.5062 0.500 0.495 0.520 0.500 0.520 2,070,000 0.5062 -3.85%
1995-05-29 0 0.520 0.510 0.530 0.510 0.520 90,000 46,700 0.5189 0.520 0.510 0.530 0.510 0.520 90,000 0.5189 0.00%
1995-05-26 0 0.520 0.520 0.530 0.520 0.530 460,600 240,140 0.5214 0.520 0.520 0.530 0.520 0.530 460,600 0.5214 -3.70%
1995-05-25 0 0.540 0.540 0.550 0.540 0.590 1,990,000 1,119,500 0.5626 0.540 0.540 0.550 0.540 0.590 1,990,000 0.5626 -5.26%
1995-05-24 0 0.570 0.570 0.580 0.570 0.590 1,860,000 1,068,300 0.5744 0.570 0.570 0.580 0.570 0.590 1,860,000 0.5744 -5.00%
1995-05-23 0 0.600 0.590 0.610 0.530 0.610 4,685,000 2,620,750 0.5594 0.600 0.590 0.610 0.530 0.610 4,685,000 0.5594 15.38%
1995-05-22 0 0.520 0.510 0.520 0.500 0.530 1,206,000 619,220 0.5134 0.520 0.510 0.520 0.500 0.530 1,206,000 0.5134 1.96%
1995-05-19 0 0.510 0.510 0.520 0.480 0.510 8,454,000 4,170,400 0.4933 0.510 0.510 0.520 0.480 0.510 8,454,000 0.4933 2.00%
1995-05-18 0 0.500 0.500 0.510 0.490 0.510 3,110,000 1,550,850 0.4987 0.500 0.500 0.510 0.490 0.510 3,110,000 0.4987 0.00%
1995-05-17 0 0.500 0.495 0.510 0.500 0.520 3,590,000 1,832,200 0.5104 0.500 0.495 0.510 0.500 0.520 3,590,000 0.5104 2.04%
1995-05-16 0 0.490 0.490 0.500 0.490 0.500 1,392,200 688,630 0.4946 0.490 0.490 0.500 0.490 0.500 1,392,200 0.4946 -2.00%
1995-05-15 0 0.500 0.500 0.530 0.500 0.540 960,000 497,800 0.5185 0.500 0.500 0.530 0.500 0.540 960,000 0.5185 -7.41%
1995-05-12 0 0.540 0.520 0.540 0.530 0.550 6,100,000 3,280,600 0.5378 0.540 0.520 0.540 0.530 0.550 6,100,000 0.5378 5.88%
1995-05-11 0 0.510 0.500 0.510 0.490 0.520 2,470,000 1,239,250 0.5017 0.510 0.500 0.510 0.490 0.520 2,470,000 0.5017 4.08%
1995-05-10 0 0.490 0.485 0.490 0.480 0.510 3,450,000 1,696,450 0.4917 0.490 0.485 0.490 0.480 0.510 3,450,000 0.4917 4.26%
1995-05-09 0 0.470 0.470 0.475 0.460 0.480 662,200 310,448 0.4688 0.470 0.470 0.475 0.460 0.480 662,200 0.4688 2.17%
1995-05-08 0 0.460 0.460 0.470 0.450 0.460 634,600 288,310 0.4543 0.460 0.460 0.470 0.450 0.460 634,600 0.4543 0.00%
1995-05-05 0 0.460 0.450 0.480 0.450 0.460 540,600 248,110 0.4590 0.460 0.450 0.480 0.450 0.460 540,600 0.4590 -1.08%
1995-05-04 0 0.465 0.440 0.470 - - 1,800 612 0.3400 0.465 0.440 0.470 - - 1,800 0.3400 0.00%
1995-05-03 0 0.465 0.460 0.470 0.460 0.465 531,200 245,732 0.4626 0.465 0.460 0.470 0.460 0.465 531,200 0.4626 5.68%
1995-05-02 0 0.440 0.440 0.450 0.440 0.455 1,130,000 506,000 0.4478 0.440 0.440 0.450 0.440 0.455 1,130,000 0.4478 1.15%
1995-05-01 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - -5.43%
1995-04-28 0 0.460 0.450 0.460 0.445 0.460 300,000 136,200 0.4540 0.460 0.450 0.460 0.445 0.460 300,000 0.4540 2.22%
1995-04-27 0 0.450 0.450 0.460 0.450 0.450 360,000 162,000 0.4500 0.450 0.450 0.460 0.450 0.450 360,000 0.4500 1.12%
1995-04-26 0 0.445 0.445 0.450 0.445 0.480 720,000 333,150 0.4627 0.445 0.445 0.450 0.445 0.480 720,000 0.4627 -3.26%
1995-04-25 0 0.460 0.440 0.480 0.460 0.480 1,110,000 521,250 0.4696 0.460 0.440 0.480 0.460 0.480 1,110,000 0.4696 -4.17%
1995-04-24 0 0.480 0.480 0.495 0.475 0.480 360,000 172,500 0.4792 0.480 0.480 0.495 0.475 0.480 360,000 0.4792 -2.04%
1995-04-21 0 0.490 0.480 0.500 0.480 0.490 50,000 24,300 0.4860 0.490 0.480 0.500 0.480 0.490 50,000 0.4860 0.00%
1995-04-20 0 0.490 - 0.500 0.490 0.495 320,000 157,250 0.4914 0.490 - 0.500 0.490 0.495 320,000 0.4914 1.03%
1995-04-19 0 0.485 0.485 0.490 0.485 0.485 90,000 43,650 0.4850 0.485 0.485 0.490 0.485 0.485 90,000 0.4850 -1.02%
1995-04-18 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.490 0.490 0.500 0.490 0.490 30,000 0.4900 -2.00%
1995-04-13 0 0.500 0.490 0.500 0.490 0.500 120,000 59,000 0.4917 0.500 0.490 0.500 0.490 0.500 120,000 0.4917 0.00%
1995-04-12 0 0.500 0.490 0.500 - - 400 160 0.4000 0.500 0.490 0.500 - - 400 0.4000 0.00%
1995-04-11 0 0.500 0.490 0.510 0.490 0.500 620,000 308,150 0.4970 0.500 0.490 0.510 0.490 0.500 620,000 0.4970 -1.96%
1995-04-10 0 0.510 0.510 0.520 0.510 0.510 190,000 96,900 0.5100 0.510 0.510 0.520 0.510 0.510 190,000 0.5100 0.00%
1995-04-07 0 0.510 0.500 0.520 0.510 0.510 380,000 193,800 0.5100 0.510 0.500 0.520 0.510 0.510 380,000 0.5100 4.08%
1995-04-06 0 0.490 0.485 0.510 0.490 0.520 760,000 383,500 0.5046 0.490 0.485 0.510 0.490 0.520 760,000 0.5046 -3.92%
1995-04-04 0 0.510 0.510 0.520 0.495 0.510 630,000 318,100 0.5049 0.510 0.510 0.520 0.495 0.510 630,000 0.5049 4.08%
1995-04-03 0 0.490 0.490 0.500 0.490 0.500 210,000 103,300 0.4919 0.490 0.490 0.500 0.490 0.500 210,000 0.4919 -7.55%
1995-03-31 0 0.530 0.530 0.540 0.510 0.540 2,132,000 1,132,400 0.5311 0.530 0.530 0.540 0.510 0.540 2,132,000 0.5311 6.00%
1995-03-30 0 0.500 0.500 0.510 0.460 0.500 1,340,000 662,650 0.4945 0.500 0.500 0.510 0.460 0.500 1,340,000 0.4945 12.36%
1995-03-29 0 0.445 0.440 0.465 0.435 0.450 340,800 151,180 0.4436 0.445 0.440 0.465 0.435 0.450 340,800 0.4436 -5.32%
1995-03-28 0 0.470 0.470 0.480 0.465 0.480 550,000 259,050 0.4710 0.470 0.470 0.480 0.465 0.480 550,000 0.4710 -4.08%
1995-03-27 0 0.490 0.490 0.500 0.490 0.520 890,000 447,150 0.5024 0.490 0.490 0.500 0.490 0.520 890,000 0.5024 -3.92%
1995-03-24 0 0.510 0.510 0.520 0.510 0.530 1,310,000 673,800 0.5144 0.510 0.510 0.520 0.510 0.530 1,310,000 0.5144 -3.77%
1995-03-23 0 0.530 0.500 0.530 0.500 0.540 1,950,000 1,040,200 0.5334 0.530 0.500 0.530 0.500 0.540 1,950,000 0.5334 0.00%
1995-03-22 0 0.530 0.530 0.540 0.530 0.570 2,280,000 1,264,100 0.5544 0.530 0.530 0.540 0.530 0.570 2,280,000 0.5544 -5.36%
1995-03-21 0 0.560 0.550 0.560 0.540 0.560 4,480,000 2,456,400 0.5483 0.560 0.550 0.560 0.540 0.560 4,480,000 0.5483 5.66%
1995-03-20 0 0.530 0.530 0.540 0.530 0.540 5,310,000 2,833,600 0.5336 0.530 0.530 0.540 0.530 0.540 5,310,000 0.5336 1.92%
1995-03-17 0 0.520 0.510 0.530 0.490 0.540 7,871,000 4,068,800 0.5169 0.520 0.510 0.530 0.490 0.540 7,871,000 0.5169 7.22%
1995-03-16 0 0.485 0.480 0.485 0.470 0.485 1,850,000 876,050 0.4735 0.485 0.480 0.485 0.470 0.485 1,850,000 0.4735 3.19%
1995-03-15 0 0.470 0.470 0.475 0.450 0.480 650,000 302,750 0.4658 0.470 0.470 0.475 0.450 0.480 650,000 0.4658 2.17%
1995-03-14 0 0.460 0.450 0.460 0.430 0.460 580,000 260,500 0.4491 0.460 0.450 0.460 0.430 0.460 580,000 0.4491 8.24%
1995-03-13 0 0.425 0.415 0.430 0.420 0.425 270,000 113,900 0.4219 0.425 0.415 0.430 0.420 0.425 270,000 0.4219 1.19%
1995-03-10 0 0.420 0.410 0.420 0.410 0.420 170,000 70,600 0.4153 0.420 0.410 0.420 0.410 0.420 170,000 0.4153 -6.67%
1995-03-09 0 0.450 0.450 - 0.435 0.450 680,000 300,000 0.4412 0.450 0.450 - 0.435 0.450 680,000 0.4412 -1.10%
1995-03-08 0 0.455 0.440 0.460 0.435 0.475 570,000 264,750 0.4645 0.455 0.440 0.460 0.435 0.475 570,000 0.4645 -4.21%
1995-03-07 0 0.475 0.475 0.480 0.475 0.520 1,410,000 701,850 0.4978 0.475 0.475 0.480 0.475 0.520 1,410,000 0.4978 -6.86%
1995-03-06 0 0.510 0.500 0.520 0.470 0.520 3,182,900 1,600,760 0.5029 0.510 0.500 0.520 0.470 0.520 3,182,900 0.5029 8.51%
1995-03-03 0 0.470 0.470 0.480 0.460 0.495 390,400 185,448 0.4750 0.470 0.470 0.480 0.460 0.495 390,400 0.4750 -5.05%
1995-03-02 0 0.495 0.495 0.500 0.465 0.520 119,626,200 50,469,554 0.4219 0.495 0.495 0.500 0.465 0.520 119,626,200 0.4219 11.24%
1995-03-01 0 0.445 0.435 0.475 0.445 0.520 3,050,000 1,477,200 0.4843 0.445 0.435 0.475 0.445 0.520 3,050,000 0.4843 -1.11%
1995-02-28 0 0.450 0.415 0.450 0.435 0.455 510,000 227,600 0.4463 0.450 0.415 0.450 0.435 0.455 510,000 0.4463 5.88%
1995-02-27 0 0.425 0.415 0.430 0.380 0.425 952,200 381,410 0.4006 0.425 0.415 0.430 0.380 0.425 952,200 0.4006 6.25%
1995-02-24 0 0.400 0.390 0.400 0.395 0.420 1,510,400 608,178 0.4027 0.400 0.390 0.400 0.395 0.420 1,510,400 0.4027 0.00%
1995-02-23 0 0.400 0.395 0.420 0.400 0.450 600,000 244,000 0.4067 0.400 0.395 0.420 0.400 0.450 600,000 0.4067 -6.98%
1995-02-22 0 0.430 0.420 0.430 0.430 0.465 2,690,000 1,207,450 0.4489 0.430 0.420 0.430 0.430 0.465 2,690,000 0.4489 0.00%
1995-02-21 0 0.430 0.425 0.435 0.400 0.485 5,010,600 2,241,916 0.4474 0.430 0.425 0.435 0.400 0.485 5,010,600 0.4474 13.16%
1995-02-20 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -2.56%
1995-02-17 0 0.390 0.360 0.390 0.360 0.390 320,000 120,700 0.3772 0.390 0.360 0.390 0.360 0.390 320,000 0.3772 18.18%
1995-02-16 0 0.330 0.330 0.350 0.330 0.380 540,000 195,050 0.3612 0.330 0.330 0.350 0.330 0.380 540,000 0.3612 -10.81%
1995-02-15 0 0.370 0.360 0.380 0.340 0.405 2,250,000 868,200 0.3859 0.370 0.360 0.380 0.340 0.405 2,250,000 0.3859 15.63%
1995-02-14 0 0.320 0.300 0.330 0.300 0.320 320,000 100,400 0.3138 0.320 0.300 0.330 0.300 0.320 320,000 0.3138 -5.88%
1995-02-13 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - -2.86%
1995-02-10 0 0.350 0.345 0.360 0.300 0.350 1,440,000 474,900 0.3298 0.350 0.345 0.360 0.300 0.350 1,440,000 0.3298 12.90%
1995-02-09 0 0.310 0.290 0.315 0.280 0.310 610,000 183,500 0.3008 0.310 0.290 0.315 0.280 0.310 610,000 0.3008 14.81%
1995-02-08 0 0.270 0.260 0.280 0.250 0.270 60,000 15,800 0.2633 0.270 0.260 0.280 0.250 0.270 60,000 0.2633 5.88%
1995-02-07 0 0.255 0.250 0.280 0.250 0.255 170,000 43,000 0.2529 0.255 0.250 0.280 0.250 0.255 170,000 0.2529 -5.56%
1995-02-06 0 0.270 0.260 0.290 0.270 0.270 130,000 35,100 0.2700 0.270 0.260 0.290 0.270 0.270 130,000 0.2700 -3.57%
1995-02-03 0 0.280 - 0.300 0.280 0.340 570,000 180,800 0.3172 0.280 - 0.300 0.280 0.340 570,000 0.3172 -6.67%
1995-01-30 0 0.300 0.290 0.310 0.280 0.300 490,000 141,200 0.2882 0.300 0.290 0.310 0.280 0.300 490,000 0.2882 11.11%
1995-01-27 0 0.270 0.270 0.290 0.260 0.260 40,000 10,400 0.2600 0.270 0.270 0.290 0.260 0.260 40,000 0.2600 -3.57%
1995-01-26 0 0.280 0.250 0.280 0.280 0.280 150,800 42,160 0.2796 0.280 0.250 0.280 0.280 0.280 150,800 0.2796 15.70%
1995-01-25 0 0.242 0.242 - 0.240 0.240 470,000 112,800 0.2400 0.242 0.242 - 0.240 0.240 470,000 0.2400 0.83%
1995-01-24 0 0.240 0.240 0.250 0.240 0.255 270,000 66,800 0.2474 0.240 0.240 0.250 0.240 0.255 270,000 0.2474 -4.00%
1995-01-23 0 0.250 0.250 0.265 0.240 0.250 220,000 54,800 0.2491 0.250 0.250 0.265 0.240 0.250 220,000 0.2491 -7.41%
1995-01-20 0 0.270 0.270 0.290 0.255 0.270 301,200 76,902 0.2553 0.270 0.270 0.290 0.255 0.270 301,200 0.2553 -6.90%
1995-01-19 0 0.290 0.260 0.310 0.290 0.290 50,000 14,500 0.2900 0.290 0.260 0.310 0.290 0.290 50,000 0.2900 -6.45%
1995-01-18 0 0.310 0.310 0.330 0.310 0.310 60,000 18,600 0.3100 0.310 0.310 0.330 0.310 0.310 60,000 0.3100 1.64%
1995-01-17 0 0.305 0.305 0.310 0.290 0.310 640,000 192,300 0.3005 0.305 0.305 0.310 0.290 0.310 640,000 0.3005 12.96%
1995-01-16 0 0.270 0.260 - 0.265 0.270 520,000 140,300 0.2698 0.270 0.260 - 0.265 0.270 520,000 0.2698 1.89%
1995-01-13 0 0.265 0.255 0.270 0.250 0.265 140,000 35,600 0.2543 0.265 0.255 0.270 0.250 0.265 140,000 0.2543 -1.85%
1995-01-12 0 0.270 0.270 0.280 0.270 0.275 290,000 79,250 0.2733 0.270 0.270 0.280 0.270 0.275 290,000 0.2733 -3.57%
1995-01-11 0 0.280 0.275 0.290 0.280 0.290 240,000 68,950 0.2873 0.280 0.275 0.290 0.280 0.290 240,000 0.2873 -5.08%
1995-01-10 0 0.295 0.295 0.300 0.290 0.300 550,000 163,400 0.2971 0.295 0.295 0.300 0.290 0.300 550,000 0.2971 -14.49%
1995-01-09 0 0.345 - 0.345 0.345 0.350 70,000 24,350 0.3479 0.345 - 0.345 0.345 0.350 70,000 0.3479 -5.48%
1995-01-06 0 0.365 0.360 0.375 0.365 0.380 670,000 248,900 0.3715 0.365 0.360 0.375 0.365 0.380 670,000 0.3715 1.39%
1995-01-05 0 0.360 0.360 0.385 0.360 0.360 10,000 3,600 0.3600 0.360 0.360 0.385 0.360 0.360 10,000 0.3600 -1.37%
1995-01-04 0 0.365 0.360 0.370 0.360 0.365 530,000 192,850 0.3639 0.365 0.360 0.370 0.360 0.365 530,000 0.3639 5.80%
1995-01-03 0 0.345 0.345 0.360 0.345 0.355 790,000 274,950 0.3480 0.345 0.345 0.360 0.345 0.355 790,000 0.3480 -8.00%
1994-12-30 0 0.375 0.375 0.385 0.375 0.405 1,280,000 496,600 0.3880 0.375 0.375 0.385 0.375 0.405 1,280,000 0.3880 -3.85%
1994-12-29 0 0.390 0.385 0.400 0.390 0.410 1,180,000 473,650 0.4014 0.390 0.385 0.400 0.390 0.410 1,180,000 0.4014 -4.88%
1994-12-28 0 0.410 0.395 0.430 0.380 0.410 1,293,000 510,454 0.3948 0.410 0.395 0.430 0.380 0.410 1,293,000 0.3948 7.89%
1994-12-23 0 0.380 0.330 0.390 0.365 0.420 1,390,000 540,650 0.3890 0.380 0.330 0.390 0.365 0.420 1,390,000 0.3890 8.57%
1994-12-22 0 0.350 0.310 0.360 0.290 0.360 1,520,000 524,950 0.3454 0.350 0.310 0.360 0.290 0.360 1,520,000 0.3454 22.81%
1994-12-21 0 0.285 0.285 0.290 0.260 0.285 1,490,000 407,650 0.2736 0.285 0.285 0.290 0.260 0.285 1,490,000 0.2736 1.79%
1994-12-20 0 0.280 - 0.280 0.270 0.290 1,300,000 361,000 0.2777 0.280 - 0.280 0.270 0.290 1,300,000 0.2777 3.70%
1994-12-19 0 0.270 0.260 0.270 0.265 0.280 2,380,000 653,400 0.2745 0.270 0.260 0.270 0.265 0.280 2,380,000 0.2745 -3.57%
1994-12-16 0 0.280 0.260 0.280 0.260 0.285 1,050,000 285,250 0.2717 0.280 0.260 0.280 0.260 0.285 1,050,000 0.2717 0.00%
1994-12-15 0 0.280 0.270 0.280 0.239 0.285 1,630,000 450,940 0.2767 0.280 0.270 0.280 0.239 0.285 1,630,000 0.2767 19.15%
1994-12-14 0 0.235 0.226 0.240 0.226 0.260 1,630,000 393,030 0.2411 0.235 0.226 0.240 0.226 0.260 1,630,000 0.2411 -16.07%
1994-12-13 0 0.280 0.250 0.280 0.265 0.280 1,406,600 387,570 0.2755 0.280 0.250 0.280 0.265 0.280 1,406,600 0.2755 -5.08%
1994-12-12 0 0.295 0.265 0.300 0.265 0.295 1,210,000 345,500 0.2855 0.295 0.265 0.300 0.265 0.295 1,210,000 0.2855 7.27%
1994-12-09 0 0.275 0.275 - 0.260 0.290 620,000 175,850 0.2836 0.275 0.275 - 0.260 0.290 620,000 0.2836 -8.33%
1994-12-08 0 0.300 0.300 0.330 0.300 0.310 202,200 61,528 0.3043 0.300 0.300 0.330 0.300 0.310 202,200 0.3043 -9.09%
1994-12-07 0 0.330 0.330 0.335 0.325 0.335 430,000 141,450 0.3290 0.330 0.330 0.335 0.325 0.335 430,000 0.3290 -1.49%
1994-12-06 0 0.335 0.320 0.350 - - 0 0 - 0.335 0.320 0.350 - - 0 - 0.00%
1994-12-05 0 0.335 0.335 0.345 0.335 0.335 30,000 10,050 0.3350 0.335 0.335 0.345 0.335 0.335 30,000 0.3350 3.08%
1994-12-02 0 0.325 0.325 0.355 0.310 0.335 470,000 152,450 0.3244 0.325 0.325 0.355 0.310 0.335 470,000 0.3244 -8.45%
1994-12-01 0 0.355 0.345 0.355 0.335 0.365 540,000 189,200 0.3504 0.355 0.345 0.355 0.335 0.365 540,000 0.3504 5.97%
1994-11-30 0 0.335 0.335 0.360 0.335 0.345 1,330,000 451,850 0.3397 0.335 0.335 0.360 0.335 0.345 1,330,000 0.3397 -4.29%
1994-11-29 0 0.350 0.345 0.370 0.350 0.365 1,030,000 366,050 0.3554 0.350 0.345 0.370 0.350 0.365 1,030,000 0.3554 -2.78%
1994-11-28 0 0.360 0.350 0.360 0.350 0.360 810,000 285,100 0.3520 0.360 0.350 0.360 0.350 0.360 810,000 0.3520 9.09%
1994-11-25 0 0.330 0.320 0.330 0.310 0.330 720,000 229,500 0.3188 0.330 0.320 0.330 0.310 0.330 720,000 0.3188 6.45%
1994-11-24 0 0.310 0.310 0.320 0.310 0.330 650,000 206,750 0.3181 0.310 0.310 0.320 0.310 0.330 650,000 0.3181 0.00%
1994-11-23 0 0.310 0.310 0.320 0.290 0.310 880,000 262,850 0.2987 0.310 0.310 0.320 0.290 0.310 880,000 0.2987 -6.06%
1994-11-22 0 0.330 0.320 0.330 0.300 0.330 1,210,000 373,550 0.3087 0.330 0.320 0.330 0.300 0.330 1,210,000 0.3087 0.00%
1994-11-21 0 0.330 0.330 0.360 0.330 0.340 500,000 165,300 0.3306 0.330 0.330 0.360 0.330 0.340 500,000 0.3306 -8.33%
1994-11-18 0 0.360 0.355 0.380 0.295 0.370 2,140,000 724,150 0.3384 0.360 0.355 0.380 0.295 0.370 2,140,000 0.3384 14.29%
1994-11-17 0 0.315 - 0.330 0.315 0.335 170,000 54,900 0.3229 0.315 - 0.330 0.315 0.335 170,000 0.3229 -5.97%
1994-11-16 0 0.335 0.335 0.350 0.330 0.350 120,000 41,000 0.3417 0.335 0.335 0.350 0.330 0.350 120,000 0.3417 -6.94%
1994-11-15 0 0.360 0.355 0.360 0.350 0.370 780,000 278,200 0.3567 0.360 0.355 0.360 0.350 0.370 780,000 0.3567 -1.37%
1994-11-14 0 0.365 0.365 0.380 0.365 0.390 290,000 107,250 0.3698 0.365 0.365 0.380 0.365 0.390 290,000 0.3698 -6.41%
1994-11-11 0 0.390 0.385 0.400 0.370 0.410 430,000 167,700 0.3900 0.390 0.385 0.400 0.370 0.410 430,000 0.3900 0.00%
1994-11-10 0 0.390 0.390 0.400 0.390 0.420 570,000 225,500 0.3956 0.390 0.390 0.400 0.390 0.420 570,000 0.3956 -9.30%
1994-11-09 0 0.430 0.430 0.440 0.410 0.445 460,000 195,200 0.4243 0.430 0.430 0.440 0.410 0.445 460,000 0.4243 4.88%
1994-11-08 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1994-11-07 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
1994-11-04 0 0.410 0.405 0.420 0.410 0.430 230,000 95,300 0.4143 0.410 0.405 0.420 0.410 0.430 230,000 0.4143 -4.65%
1994-11-03 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1994-11-02 0 0.430 0.430 0.440 0.430 0.430 20,000 8,600 0.4300 0.430 0.430 0.440 0.430 0.430 20,000 0.4300 2.38%
1994-11-01 0 0.420 0.420 - 0.420 0.420 160,000 67,200 0.4200 0.420 0.420 - 0.420 0.420 160,000 0.4200 0.00%
1994-10-31 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
1994-10-28 0 0.420 0.420 0.450 0.420 0.440 50,000 21,600 0.4320 0.420 0.420 0.450 0.420 0.440 50,000 0.4320 -4.55%
1994-10-27 0 0.440 0.430 0.480 0.440 0.460 300,000 134,000 0.4467 0.440 0.430 0.480 0.440 0.460 300,000 0.4467 -6.38%
1994-10-26 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
1994-10-25 0 0.470 0.460 - - - 0 0 - 0.470 0.460 - - - 0 - 0.00%
1994-10-24 0 0.470 0.470 0.490 0.470 0.480 40,000 19,000 0.4750 0.470 0.470 0.490 0.470 0.480 40,000 0.4750 -2.08%
1994-10-21 0 0.480 0.480 0.500 0.480 0.490 580,000 279,300 0.4816 0.480 0.480 0.500 0.480 0.490 580,000 0.4816 0.00%
1994-10-20 0 0.480 0.480 0.490 0.480 0.480 60,000 28,800 0.4800 0.480 0.480 0.490 0.480 0.480 60,000 0.4800 -2.04%
1994-10-19 0 0.490 0.470 0.490 0.470 0.510 1,320,000 641,800 0.4862 0.490 0.470 0.490 0.470 0.510 1,320,000 0.4862 0.00%
1994-10-18 0 0.490 - 0.500 0.490 0.490 150,000 73,500 0.4900 0.490 - 0.500 0.490 0.490 150,000 0.4900 2.08%
1994-10-17 0 0.480 0.450 0.500 0.480 0.490 300,000 145,500 0.4850 0.480 0.450 0.500 0.480 0.490 300,000 0.4850 -2.04%
1994-10-14 0 0.490 0.490 0.510 0.490 0.510 500,000 250,800 0.5016 0.490 0.490 0.510 0.490 0.510 500,000 0.5016 -3.92%
1994-10-12 0 0.510 0.500 0.550 0.500 0.510 120,000 60,600 0.5050 0.510 0.500 0.550 0.500 0.510 120,000 0.5050 0.00%
1994-10-11 0 0.510 0.500 0.540 0.510 0.510 180,000 91,800 0.5100 0.510 0.500 0.540 0.510 0.510 180,000 0.5100 0.00%
1994-10-10 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
1994-10-07 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
1994-10-06 0 0.510 0.510 0.550 0.510 0.510 190,000 96,900 0.5100 0.510 0.510 0.550 0.510 0.510 190,000 0.5100 0.00%
1994-10-05 0 0.510 0.490 0.530 0.510 0.520 160,000 82,600 0.5163 0.510 0.490 0.530 0.510 0.520 160,000 0.5163 -3.77%
1994-10-04 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
1994-10-03 0 0.530 0.530 0.540 0.490 0.530 150,000 76,900 0.5127 0.530 0.530 0.540 0.490 0.530 150,000 0.5127 -1.85%
1994-09-30 0 0.540 0.525 0.550 0.525 0.530 70,000 36,850 0.5264 0.540 0.525 0.550 0.525 0.530 70,000 0.5264 0.00%
1994-09-29 0 0.540 0.520 0.565 0.535 0.550 440,000 237,000 0.5386 0.540 0.520 0.565 0.535 0.550 440,000 0.5386 -1.82%
1994-09-28 0 0.550 0.545 0.550 0.545 0.550 160,000 87,450 0.5466 0.550 0.545 0.550 0.545 0.550 160,000 0.5466 4.76%
1994-09-27 0 0.525 0.540 0.550 0.525 0.525 20,000 10,500 0.5250 0.525 0.540 0.550 0.525 0.525 20,000 0.5250 0.96%
1994-09-26 0 0.520 0.520 0.540 0.520 0.540 310,000 164,600 0.5310 0.520 0.520 0.540 0.520 0.540 310,000 0.5310 -1.89%
1994-09-23 0 0.530 0.520 0.540 0.530 0.535 420,000 223,250 0.5315 0.530 0.520 0.540 0.530 0.535 420,000 0.5315 -4.50%
1994-09-22 0 0.555 0.540 0.555 0.545 0.560 400,000 221,950 0.5549 0.555 0.540 0.555 0.545 0.560 400,000 0.5549 -0.89%
1994-09-20 0 0.560 0.560 0.570 0.560 0.570 430,000 242,000 0.5628 0.560 0.560 0.570 0.560 0.570 430,000 0.5628 -1.75%
1994-09-19 0 0.570 0.565 0.575 0.560 0.575 240,000 136,800 0.5700 0.570 0.565 0.575 0.560 0.575 240,000 0.5700 -0.87%
1994-09-16 0 0.575 0.575 0.580 0.570 0.575 730,000 417,850 0.5724 0.575 0.575 0.580 0.570 0.575 730,000 0.5724 -0.86%
1994-09-15 0 0.580 0.580 0.600 0.560 0.580 420,000 242,800 0.5781 0.580 0.580 0.600 0.560 0.580 420,000 0.5781 0.00%
1994-09-14 0 0.580 0.565 0.580 0.580 0.580 200,000 116,000 0.5800 0.580 0.565 0.580 0.580 0.580 200,000 0.5800 0.00%
1994-09-13 0 0.580 0.570 0.580 0.570 0.590 1,110,000 640,550 0.5771 0.580 0.570 0.580 0.570 0.590 1,110,000 0.5771 0.00%
1994-09-12 0 0.580 0.580 0.585 0.570 0.580 612,200 354,356 0.5788 0.580 0.580 0.585 0.570 0.580 612,200 0.5788 -1.69%
1994-09-09 0 0.590 0.585 0.595 0.590 0.595 750,000 444,300 0.5924 0.590 0.585 0.595 0.590 0.595 750,000 0.5924 1.72%
1994-09-08 0 0.580 0.570 0.590 0.580 0.590 600,000 350,400 0.5840 0.580 0.570 0.590 0.580 0.590 600,000 0.5840 0.00%
1994-09-07 0 0.580 0.585 0.590 0.575 0.600 1,190,000 693,350 0.5826 0.580 0.585 0.590 0.575 0.600 1,190,000 0.5826 -3.33%
1994-09-06 0 0.600 0.605 0.610 0.580 0.600 580,000 342,950 0.5913 0.600 0.605 0.610 0.580 0.600 580,000 0.5913 0.00%
1994-09-05 0 0.600 0.590 0.600 0.560 0.600 2,900,000 1,693,900 0.5841 0.600 0.590 0.600 0.560 0.600 2,900,000 0.5841 9.09%
1994-09-02 0 0.550 0.540 0.550 0.550 0.565 240,000 134,600 0.5608 0.550 0.540 0.550 0.550 0.565 240,000 0.5608 0.00%
1994-09-01 0 0.550 0.550 0.570 0.550 0.560 570,000 315,000 0.5526 0.550 0.550 0.570 0.550 0.560 570,000 0.5526 0.00%
1994-08-31 0 0.550 0.550 0.560 0.535 0.550 223,000 121,350 0.5442 0.550 0.550 0.560 0.535 0.550 223,000 0.5442 -1.79%
1994-08-30 0 0.560 0.545 0.565 0.560 0.580 340,000 193,000 0.5676 0.560 0.545 0.565 0.560 0.580 340,000 0.5676 3.70%
1994-08-26 0 0.540 0.530 0.550 0.525 0.540 1,070,000 568,850 0.5316 0.540 0.530 0.550 0.525 0.540 1,070,000 0.5316 1.89%
1994-08-25 0 0.530 0.530 0.540 0.530 0.550 930,000 503,100 0.5410 0.530 0.530 0.540 0.530 0.550 930,000 0.5410 -1.85%
1994-08-24 0 0.540 0.540 0.550 0.530 0.580 1,758,400 963,380 0.5479 0.540 0.540 0.550 0.530 0.580 1,758,400 0.5479 3.85%
1994-08-23 0 0.520 0.520 0.535 0.520 0.540 230,000 121,750 0.5293 0.520 0.520 0.535 0.520 0.540 230,000 0.5293 -3.70%
1994-08-22 0 0.540 0.540 0.550 0.540 0.550 220,000 119,400 0.5427 0.540 0.540 0.550 0.540 0.550 220,000 0.5427 -2.70%
1994-08-19 0 0.555 0.550 0.570 0.545 0.560 640,000 353,050 0.5516 0.555 0.550 0.570 0.545 0.560 640,000 0.5516 -1.77%
1994-08-18 0 0.565 0.555 0.570 0.555 0.565 390,000 218,850 0.5612 0.565 0.555 0.570 0.555 0.565 390,000 0.5612 0.00%
1994-08-17 0 0.565 0.550 0.565 0.560 0.575 1,230,000 697,500 0.5671 0.565 0.550 0.565 0.560 0.575 1,230,000 0.5671 -5.83%
1994-08-16 0 0.600 0.595 0.600 0.600 0.615 3,490,000 2,109,200 0.6044 0.600 0.595 0.600 0.600 0.615 3,490,000 0.6044 0.00%
1994-08-15 0 0.600 0.580 0.600 0.580 0.600 320,000 190,750 0.5961 0.600 0.580 0.600 0.580 0.600 320,000 0.5961 -0.83%
1994-08-12 0 0.605 0.585 0.605 0.590 0.610 1,140,000 684,600 0.6005 0.605 0.585 0.605 0.590 0.610 1,140,000 0.6005 0.83%
1994-08-11 0 0.600 0.590 0.600 0.590 0.600 210,000 125,800 0.5990 0.600 0.590 0.600 0.590 0.600 210,000 0.5990 0.84%
1994-08-10 0 0.595 0.590 0.600 0.570 0.610 1,100,000 656,150 0.5965 0.595 0.590 0.600 0.570 0.610 1,100,000 0.5965 6.25%
1994-08-09 0 0.560 0.560 0.580 0.545 0.560 920,000 508,700 0.5529 0.560 0.560 0.580 0.545 0.560 920,000 0.5529 0.00%
1994-08-08 0 0.560 0.550 0.560 0.560 0.595 730,000 421,000 0.5767 0.560 0.550 0.560 0.560 0.595 730,000 0.5767 -5.08%
1994-08-05 0 0.590 0.585 0.600 0.590 0.610 1,600,000 963,750 0.6023 0.590 0.585 0.600 0.590 0.610 1,600,000 0.6023 0.00%
1994-08-04 0 0.590 0.570 0.610 0.590 0.610 730,000 438,150 0.6002 0.590 0.570 0.610 0.590 0.610 730,000 0.6002 -6.35%
1994-08-03 0 0.630 0.625 0.635 0.620 0.635 600,000 376,350 0.6273 0.630 0.625 0.635 0.620 0.635 600,000 0.6273 -0.79%
1994-08-02 0 0.635 0.625 0.635 0.610 0.640 100,000 62,100 0.6210 0.635 0.625 0.635 0.610 0.640 100,000 0.6210 4.10%
1994-08-01 0 0.610 0.595 0.630 0.570 0.610 350,000 203,700 0.5820 0.610 0.595 0.630 0.570 0.610 350,000 0.5820 4.27%
1994-07-29 0 0.585 0.585 0.615 0.585 0.600 120,000 71,200 0.5933 0.585 0.585 0.615 0.585 0.600 120,000 0.5933 0.00%
1994-07-28 0 0.585 0.570 0.615 0.585 0.630 940,000 563,950 0.5999 0.585 0.570 0.615 0.585 0.630 940,000 0.5999 -0.85%
1994-07-27 0 0.590 0.575 - 0.590 0.590 50,000 29,500 0.5900 0.590 0.575 - 0.590 0.590 50,000 0.5900 -0.84%
1994-07-26 0 0.595 0.595 0.600 0.595 0.610 340,000 203,800 0.5994 0.595 0.595 0.600 0.595 0.610 340,000 0.5994 -0.83%
1994-07-25 0 0.600 0.595 0.630 0.600 0.600 50,000 30,000 0.6000 0.600 0.595 0.630 0.600 0.600 50,000 0.6000 -1.64%
1994-07-22 0 0.610 0.605 0.620 0.610 0.630 150,000 92,500 0.6167 0.610 0.605 0.620 0.610 0.630 150,000 0.6167 -3.17%
1994-07-21 0 0.630 0.610 0.650 0.590 0.640 370,000 229,700 0.6208 0.630 0.610 0.650 0.590 0.640 370,000 0.6208 -5.97%
1994-07-20 0 0.670 0.660 0.680 0.660 0.700 1,270,000 864,500 0.6807 0.670 0.660 0.680 0.660 0.700 1,270,000 0.6807 1.52%
1994-07-19 0 0.660 0.660 0.670 0.615 0.660 1,190,000 761,050 0.6395 0.660 0.660 0.670 0.615 0.660 1,190,000 0.6395 8.20%
1994-07-18 0 0.610 0.590 0.620 0.580 0.610 270,000 162,900 0.6033 0.610 0.590 0.620 0.580 0.610 270,000 0.6033 10.91%
1994-07-15 0 0.550 0.535 0.550 0.550 0.550 110,000 60,500 0.5500 0.550 0.535 0.550 0.550 0.550 110,000 0.5500 3.77%
1994-07-14 0 0.530 0.510 0.530 0.520 0.550 370,000 195,950 0.5296 0.530 0.510 0.530 0.520 0.550 370,000 0.5296 -1.85%
1994-07-13 0 0.540 0.530 0.540 0.500 0.540 400,000 209,400 0.5235 0.540 0.530 0.540 0.500 0.540 400,000 0.5235 8.00%
1994-07-12 0 0.500 0.485 0.520 0.480 0.500 260,000 128,000 0.4923 0.500 0.485 0.520 0.480 0.500 260,000 0.4923 0.00%
1994-07-11 0 0.500 - 0.500 0.498 0.500 80,000 39,920 0.4990 0.500 - 0.500 0.498 0.500 80,000 0.4990 -0.99%
1994-07-08 0 0.505 0.505 0.525 0.505 0.520 990,000 508,550 0.5137 0.505 0.505 0.525 0.505 0.520 990,000 0.5137 -1.94%
1994-07-07 0 0.515 0.515 0.530 - - 0 0 - 0.515 0.515 0.530 - - 0 - 0.00%
1994-07-06 0 0.515 - - 0.510 0.520 290,000 149,800 0.5166 0.515 - - 0.510 0.520 290,000 0.5166 0.00%
1994-07-05 0 0.515 0.515 0.535 0.515 0.520 140,000 72,350 0.5168 0.515 0.515 0.535 0.515 0.520 140,000 0.5168 -0.96%
1994-07-04 0 0.520 0.510 - 0.520 0.520 70,000 36,400 0.5200 0.520 0.510 - 0.520 0.520 70,000 0.5200 -0.95%
1994-07-01 0 0.525 0.520 0.525 0.520 0.540 340,000 178,000 0.5235 0.525 0.520 0.525 0.520 0.540 340,000 0.5235 -4.55%
1994-06-30 0 0.550 0.550 0.560 0.530 0.550 790,000 425,000 0.5380 0.550 0.550 0.560 0.530 0.550 790,000 0.5380 1.85%
1994-06-29 0 0.540 0.540 - 0.520 0.550 700,000 372,700 0.5324 0.540 0.540 - 0.520 0.550 700,000 0.5324 -10.00%
1994-06-28 0 0.600 - 0.640 - - 0 0 - 0.600 - 0.640 - - 0 - 0.00%
1994-06-27 0 0.600 0.580 0.620 0.600 0.600 50,000 30,000 0.6000 0.600 0.580 0.620 0.600 0.600 50,000 0.6000 -6.25%
1994-06-24 0 0.640 0.630 0.650 0.620 0.660 500,400 322,116 0.6437 0.640 0.630 0.650 0.620 0.660 500,400 0.6437 -1.54%
1994-06-23 0 0.650 0.640 0.650 0.610 0.650 540,000 340,400 0.6304 0.650 0.640 0.650 0.610 0.650 540,000 0.6304 3.17%
1994-06-22 0 0.630 0.630 0.650 0.610 0.660 160,400 102,536 0.6393 0.630 0.630 0.650 0.610 0.660 160,400 0.6393 -8.70%
1994-06-21 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
1994-06-20 0 0.690 0.660 0.690 - - 200 120 0.6000 0.690 0.660 0.690 - - 200 0.6000 -2.82%
1994-06-17 0 0.710 0.710 0.720 0.660 0.710 150,000 103,000 0.6867 0.710 0.710 0.720 0.660 0.710 150,000 0.6867 2.90%
1994-06-16 0 0.690 0.670 0.730 0.690 0.720 820,000 574,200 0.7002 0.690 0.670 0.730 0.690 0.720 820,000 0.7002 -5.48%
1994-06-15 0 0.730 0.720 0.740 0.720 0.730 190,000 137,200 0.7221 0.730 0.720 0.740 0.720 0.730 190,000 0.7221 -5.19%
1994-06-10 0 0.770 0.770 0.780 0.700 0.770 2,410,000 1,745,800 0.7244 0.770 0.770 0.780 0.700 0.770 2,410,000 0.7244 -3.75%
1994-06-09 0 0.800 0.790 0.800 0.800 0.810 1,070,000 862,700 0.8063 0.800 0.790 0.800 0.800 0.810 1,070,000 0.8063 -2.44%
1994-06-08 0 0.820 0.810 0.830 0.790 0.850 3,200,000 2,644,000 0.8263 0.820 0.810 0.830 0.790 0.850 3,200,000 0.8263 7.89%
1994-06-07 0 0.760 0.760 0.790 0.760 0.800 860,000 679,700 0.7903 0.760 0.760 0.790 0.760 0.800 860,000 0.7903 -3.80%
1994-06-06 0 0.790 0.780 0.800 0.770 0.800 540,000 422,500 0.7824 0.790 0.780 0.800 0.770 0.800 540,000 0.7824 3.95%
1994-06-03 0 0.760 0.760 0.780 0.740 0.800 470,000 363,100 0.7726 0.760 0.760 0.780 0.740 0.800 470,000 0.7726 8.57%
1994-06-02 0 0.700 0.690 0.720 0.690 0.700 670,000 467,800 0.6982 0.700 0.690 0.720 0.690 0.700 670,000 0.6982 -4.11%
1994-06-01 0 0.730 0.730 0.740 0.720 0.770 1,050,000 772,400 0.7356 0.730 0.730 0.740 0.720 0.770 1,050,000 0.7356 -3.95%
1994-05-31 0 0.760 0.760 0.770 0.740 0.780 1,806,800 1,379,160 0.7633 0.760 0.760 0.770 0.740 0.780 1,806,800 0.7633 -6.17%
1994-05-30 0 0.810 0.800 0.820 0.800 0.840 1,390,000 1,130,500 0.8133 0.810 0.800 0.820 0.800 0.840 1,390,000 0.8133 -6.90%
1994-05-27 0 0.870 0.870 0.880 0.830 0.940 4,690,000 4,091,400 0.8724 0.870 0.870 0.880 0.830 0.940 4,690,000 0.8724 4.82%
1994-05-26 0 0.830 0.830 0.860 0.810 0.880 4,124,400 3,482,080 0.8443 0.830 0.830 0.860 0.810 0.880 4,124,400 0.8443 6.41%
1994-05-25 0 0.780 0.780 0.790 0.780 0.810 930,000 736,800 0.7923 0.780 0.780 0.790 0.780 0.810 930,000 0.7923 0.00%
1994-05-24 0 0.780 0.780 0.790 0.770 0.800 528,800 413,760 0.7825 0.780 0.780 0.790 0.770 0.800 528,800 0.7825 0.00%
1994-05-23 0 0.780 0.780 0.800 0.780 0.820 1,032,400 823,000 0.7972 0.780 0.780 0.800 0.780 0.820 1,032,400 0.7972 -6.02%
1994-05-20 0 0.830 0.820 0.830 0.800 0.840 3,870,000 3,155,900 0.8155 0.830 0.820 0.830 0.800 0.840 3,870,000 0.8155 7.79%
1994-05-19 0 0.770 0.770 0.780 0.760 0.820 3,370,000 2,663,700 0.7904 0.770 0.770 0.780 0.760 0.820 3,370,000 0.7904 4.05%
1994-05-18 0 0.740 0.740 0.760 0.730 0.800 2,950,000 2,277,800 0.7721 0.740 0.740 0.760 0.730 0.800 2,950,000 0.7721 0.00%
1994-05-17 0 0.740 0.730 0.740 0.710 0.810 5,800,200 4,403,540 0.7592 0.740 0.730 0.740 0.710 0.810 5,800,200 0.7592 7.25%
1994-05-16 0 0.690 0.680 0.700 0.660 0.690 1,290,000 875,000 0.6783 0.690 0.680 0.700 0.660 0.690 1,290,000 0.6783 7.81%
1994-05-13 0 0.640 0.630 0.650 0.640 0.670 340,000 220,900 0.6497 0.640 0.630 0.650 0.640 0.670 340,000 0.6497 0.00%
1994-05-12 0 0.640 0.630 0.650 0.630 0.670 530,000 346,200 0.6532 0.640 0.630 0.650 0.630 0.670 530,000 0.6532 -1.54%
1994-05-11 0 0.650 0.640 0.660 0.640 0.650 1,234,400 798,332 0.6467 0.650 0.640 0.660 0.640 0.650 1,234,400 0.6467 3.17%
1994-05-10 0 0.630 0.620 0.640 0.610 0.630 570,000 352,900 0.6191 0.630 0.620 0.640 0.610 0.630 570,000 0.6191 -3.08%
1994-05-09 0 0.650 0.640 0.670 0.620 0.660 650,000 416,300 0.6405 0.650 0.640 0.670 0.620 0.660 650,000 0.6405 1.56%
1994-05-06 0 0.640 0.630 0.640 0.640 0.650 570,000 366,100 0.6423 0.640 0.630 0.640 0.640 0.650 570,000 0.6423 3.23%
1994-05-05 0 0.620 0.610 0.630 0.610 0.640 400,000 249,200 0.6230 0.620 0.610 0.630 0.610 0.640 400,000 0.6230 1.64%
1994-05-04 0 0.610 0.610 0.620 0.600 0.630 900,000 555,300 0.6170 0.610 0.610 0.620 0.600 0.630 900,000 0.6170 0.00%
1994-05-03 0 0.610 0.610 0.620 0.590 0.620 560,200 341,200 0.6091 0.610 0.610 0.620 0.590 0.620 560,200 0.6091 -3.17%
1994-05-02 0 0.630 0.620 0.640 0.630 0.680 880,000 579,000 0.6580 0.630 0.620 0.640 0.630 0.680 880,000 0.6580 -1.56%
1994-04-29 0 0.640 0.620 0.650 0.630 0.650 1,040,200 669,410 0.6435 0.640 0.620 0.650 0.630 0.650 1,040,200 0.6435 3.23%
1994-04-28 0 0.620 0.610 0.630 0.590 0.650 970,000 608,600 0.6274 0.620 0.610 0.630 0.590 0.650 970,000 0.6274 5.08%
1994-04-27 0 0.590 0.590 0.620 0.570 0.650 2,180,000 1,361,500 0.6245 0.590 0.590 0.620 0.570 0.650 2,180,000 0.6245 9.26%
1994-04-26 0 0.540 0.530 0.560 0.530 0.540 860,000 458,900 0.5336 0.540 0.530 0.560 0.530 0.540 860,000 0.5336 -5.26%
1994-04-25 0 0.570 0.540 0.570 0.570 0.600 290,000 167,700 0.5783 0.570 0.540 0.570 0.570 0.600 290,000 0.5783 9.62%
1994-04-22 0 0.520 0.510 0.530 0.520 0.530 660,000 346,500 0.5250 0.520 0.510 0.530 0.520 0.530 660,000 0.5250 4.00%
1994-04-21 0 0.500 0.490 0.500 0.480 0.550 2,650,000 1,318,650 0.4976 0.500 0.490 0.500 0.480 0.550 2,650,000 0.4976 -12.28%
1994-04-20 0 0.570 0.570 0.590 0.560 0.590 195,400 111,800 0.5722 0.570 0.570 0.590 0.560 0.590 195,400 0.5722 -6.56%
1994-04-19 0 0.610 0.580 0.650 - - 0 0 - 0.610 0.580 0.650 - - 0 - 0.00%
1994-04-18 0 0.610 0.610 0.650 0.600 0.610 22,600 13,400 0.5929 0.610 0.610 0.650 0.600 0.610 22,600 0.5929 -1.61%
1994-04-15 0 0.620 0.610 0.650 0.590 0.620 470,000 282,100 0.6002 0.620 0.610 0.650 0.590 0.620 470,000 0.6002 3.33%
1994-04-14 0 0.600 0.590 0.610 0.600 0.660 510,000 318,400 0.6243 0.600 0.590 0.610 0.600 0.660 510,000 0.6243 -7.69%
1994-04-13 0 0.650 0.630 0.670 0.650 0.670 380,000 250,300 0.6587 0.650 0.630 0.670 0.650 0.670 380,000 0.6587 -1.52%
1994-04-12 0 0.660 0.660 0.700 0.650 0.660 350,000 227,700 0.6506 0.660 0.660 0.700 0.650 0.660 350,000 0.6506 1.54%
1994-04-11 0 0.650 0.640 0.720 0.650 0.650 20,000 13,000 0.6500 0.650 0.640 0.720 0.650 0.650 20,000 0.6500 0.00%
1994-04-08 0 0.650 0.620 0.660 0.650 0.690 330,000 217,200 0.6582 0.650 0.620 0.660 0.650 0.690 330,000 0.6582 -5.80%
1994-04-07 0 0.690 0.690 0.700 0.680 0.690 310,000 211,900 0.6835 0.690 0.690 0.700 0.680 0.690 310,000 0.6835 -4.17%
1994-04-06 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
1994-03-31 0 0.720 0.720 0.730 0.720 0.720 790,000 568,800 0.7200 0.720 0.720 0.730 0.720 0.720 790,000 0.7200 -5.26%
1994-03-30 0 0.760 0.760 0.770 0.740 0.760 1,060,000 797,800 0.7526 0.760 0.760 0.770 0.740 0.760 1,060,000 0.7526 5.56%
1994-03-29 0 0.720 0.710 0.730 0.680 0.740 1,260,000 914,500 0.7258 0.720 0.710 0.730 0.680 0.740 1,260,000 0.7258 1.41%
1994-03-28 0 0.710 0.700 0.720 0.710 0.710 352,000 249,720 0.7094 0.710 0.700 0.720 0.710 0.710 352,000 0.7094 0.00%
1994-03-25 0 0.710 0.710 0.730 0.710 0.720 150,000 107,300 0.7153 0.710 0.710 0.730 0.710 0.720 150,000 0.7153 0.00%
1994-03-24 0 0.710 0.680 0.710 0.680 0.710 80,000 56,000 0.7000 0.710 0.680 0.710 0.680 0.710 80,000 0.7000 1.43%
1994-03-23 0 0.700 0.700 0.710 0.690 0.720 430,000 301,600 0.7014 0.700 0.700 0.710 0.690 0.720 430,000 0.7014 -1.41%
1994-03-22 0 0.710 0.700 0.720 0.690 0.710 780,000 545,500 0.6994 0.710 0.700 0.720 0.690 0.710 780,000 0.6994 -1.39%
1994-03-21 0 0.720 0.700 0.740 0.710 0.760 1,060,000 780,800 0.7366 0.720 0.700 0.740 0.710 0.760 1,060,000 0.7366 2.86%
1994-03-18 0 0.700 0.690 0.710 0.690 0.740 920,000 663,700 0.7214 0.700 0.690 0.710 0.690 0.740 920,000 0.7214 -7.89%
1994-03-17 0 0.760 0.750 0.770 0.760 0.790 250,000 192,100 0.7684 0.760 0.750 0.770 0.760 0.790 250,000 0.7684 -1.30%
1994-03-16 0 0.770 0.740 0.770 0.750 0.770 250,000 191,500 0.7660 0.770 0.740 0.770 0.750 0.770 250,000 0.7660 2.67%
1994-03-15 0 0.750 0.740 0.760 0.750 0.770 120,000 92,000 0.7667 0.750 0.740 0.760 0.750 0.770 120,000 0.7667 0.00%
1994-03-14 0 0.750 0.740 0.780 0.750 0.750 50,200 37,626 0.7495 0.750 0.740 0.780 0.750 0.750 50,200 0.7495 -2.60%
1994-03-11 0 0.770 0.770 0.810 0.760 0.780 240,000 185,600 0.7733 0.770 0.770 0.810 0.760 0.780 240,000 0.7733 -1.28%
1994-03-10 0 0.780 0.770 0.780 0.750 0.780 491,600 376,278 0.7654 0.780 0.770 0.780 0.750 0.780 491,600 0.7654 1.30%
1994-03-09 0 0.770 0.760 0.780 0.770 0.790 510,000 397,800 0.7800 0.770 0.760 0.780 0.770 0.790 510,000 0.7800 0.00%
1994-03-08 0 0.770 0.750 0.770 0.770 0.770 52,200 39,820 0.7628 0.770 0.750 0.770 0.770 0.770 52,200 0.7628 2.67%
1994-03-07 0 0.750 0.740 0.770 0.750 0.780 150,000 115,500 0.7700 0.750 0.740 0.770 0.750 0.780 150,000 0.7700 -3.85%
1994-03-04 0 0.780 0.760 0.780 - - 400 260 0.6500 0.780 0.760 0.780 - - 400 0.6500 0.00%
1994-03-03 0 0.780 0.770 0.790 0.770 0.820 1,080,000 851,800 0.7887 0.780 0.770 0.790 0.770 0.820 1,080,000 0.7887 1.30%
1994-03-02 0 0.770 0.760 0.770 0.750 0.770 180,000 137,100 0.7617 0.770 0.760 0.770 0.750 0.770 180,000 0.7617 -1.28%
1994-03-01 0 0.780 0.770 0.780 0.770 0.790 260,000 202,000 0.7769 0.780 0.770 0.780 0.770 0.790 260,000 0.7769 -2.50%
1994-02-28 0 0.800 0.790 0.810 0.790 0.820 660,000 530,100 0.8032 0.800 0.790 0.810 0.790 0.820 660,000 0.8032 2.56%
1994-02-25 0 0.780 0.770 0.800 0.750 0.780 1,010,000 772,300 0.7647 0.780 0.770 0.800 0.750 0.780 1,010,000 0.7647 -4.88%
1994-02-24 0 0.820 0.810 0.830 0.710 0.850 1,420,000 1,115,700 0.7857 0.820 0.810 0.830 0.710 0.850 1,420,000 0.7857 -6.82%
1994-02-23 0 0.880 0.880 0.900 0.880 0.960 2,870,000 2,607,800 0.9086 0.880 0.880 0.900 0.880 0.960 2,870,000 0.9086 0.00%
1994-02-22 0 0.880 0.860 0.890 0.830 0.900 1,260,000 1,094,700 0.8688 0.880 0.860 0.890 0.830 0.900 1,260,000 0.8688 -2.22%
1994-02-21 0 0.900 0.900 0.910 0.900 0.920 770,400 701,220 0.9102 0.900 0.900 0.910 0.900 0.920 770,400 0.9102 -2.17%
1994-02-18 0 0.920 0.900 0.920 0.880 0.930 3,220,000 2,943,600 0.9142 0.920 0.900 0.920 0.880 0.930 3,220,000 0.9142 4.55%
1994-02-17 0 0.880 0.880 0.890 0.860 0.920 1,360,000 1,197,100 0.8802 0.880 0.880 0.890 0.860 0.920 1,360,000 0.8802 -2.22%
1994-02-16 0 0.900 0.890 0.910 0.890 1.030 2,470,000 2,359,000 0.9551 0.900 0.890 0.910 0.890 1.030 2,470,000 0.9551 -10.00%
1994-02-15 0 1.000 1.000 1.020 0.880 1.010 13,190,000 12,549,300 0.9514 1.000 1.000 1.020 0.880 1.010 13,190,000 0.9514 14.94%
1994-02-14 0 0.870 0.860 0.870 0.860 0.890 1,250,000 1,085,100 0.8681 0.870 0.860 0.870 0.860 0.890 1,250,000 0.8681 1.16%
1994-02-09 0 0.860 0.840 0.870 0.860 0.880 1,610,000 1,402,000 0.8708 0.860 0.840 0.870 0.860 0.880 1,610,000 0.8708 0.00%
1994-02-08 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - -1.15%
1994-02-07 0 0.870 - 0.890 0.850 0.890 590,000 520,600 0.8824 0.870 - 0.890 0.850 0.890 590,000 0.8824 -5.43%
1994-02-04 0 0.920 0.940 - 0.910 0.940 1,170,000 1,079,800 0.9229 0.920 0.940 - 0.910 0.940 1,170,000 0.9229 4.55%
1994-02-03 0 0.880 0.870 0.880 0.870 0.890 700,000 614,800 0.8783 0.880 0.870 0.880 0.870 0.890 700,000 0.8783 -2.22%
1994-02-02 0 0.900 0.880 0.900 0.900 0.920 1,050,000 956,500 0.9110 0.900 0.880 0.900 0.900 0.920 1,050,000 0.9110 -1.10%
1994-02-01 0 0.910 0.880 0.910 0.910 0.920 1,080,000 984,800 0.9119 0.910 0.880 0.910 0.910 0.920 1,080,000 0.9119 1.11%
1994-01-31 0 0.900 0.880 0.910 0.880 0.910 800,000 713,400 0.8918 0.900 0.880 0.910 0.880 0.910 800,000 0.8918 -2.17%
1994-01-28 0 0.920 0.900 0.930 0.900 0.950 300,000 277,600 0.9253 0.920 0.900 0.930 0.900 0.950 300,000 0.9253 -4.17%
1994-01-27 0 0.960 0.960 0.970 0.950 0.980 730,000 699,500 0.9582 0.960 0.960 0.970 0.950 0.980 730,000 0.9582 -1.03%
1994-01-26 0 0.970 0.970 1.000 0.930 0.960 578,200 541,406 0.9364 0.970 0.970 1.000 0.930 0.960 578,200 0.9364 4.30%
1994-01-25 0 0.930 0.920 0.940 0.930 0.950 270,200 255,260 0.9447 0.930 0.920 0.940 0.930 0.950 270,200 0.9447 -1.06%
1994-01-24 0 0.940 0.940 0.950 0.940 0.980 751,600 723,580 0.9627 0.940 0.940 0.950 0.940 0.980 751,600 0.9627 -1.05%
1994-01-21 0 0.950 0.940 0.960 0.910 0.950 940,000 880,200 0.9364 0.950 0.940 0.960 0.910 0.950 940,000 0.9364 4.40%
1994-01-20 0 0.910 0.900 0.910 0.900 0.950 520,000 481,700 0.9263 0.910 0.900 0.910 0.900 0.950 520,000 0.9263 -4.21%
1994-01-19 0 0.950 0.910 0.950 0.940 0.970 800,000 767,400 0.9593 0.950 0.910 0.950 0.940 0.970 800,000 0.9593 -1.04%
1994-01-18 0 0.960 0.950 0.960 0.950 1.000 850,400 835,340 0.9823 0.960 0.950 0.960 0.950 1.000 850,400 0.9823 -1.03%
1994-01-17 0 0.970 0.960 0.970 0.910 1.000 1,320,000 1,273,500 0.9648 0.970 0.960 0.970 0.910 1.000 1,320,000 0.9648 8.99%
1994-01-14 0 0.890 0.890 0.900 0.880 0.920 780,000 705,500 0.9045 0.890 0.890 0.900 0.880 0.920 780,000 0.9045 4.71%
1994-01-13 0 0.850 0.830 0.850 0.850 0.900 750,000 645,500 0.8607 0.850 0.830 0.850 0.850 0.900 750,000 0.8607 -1.16%
1994-01-12 0 0.860 0.820 0.860 0.850 0.920 1,050,000 947,200 0.9021 0.860 0.820 0.860 0.850 0.920 1,050,000 0.9021 -4.44%
1994-01-11 0 0.900 0.900 0.960 0.900 0.970 243,400 226,020 0.9286 0.900 0.900 0.960 0.900 0.970 243,400 0.9286 -10.00%
1994-01-10 0 1.000 0.980 1.000 0.960 1.010 650,000 644,100 0.9909 1.000 0.980 1.000 0.960 1.010 650,000 0.9909 11.11%
1994-01-07 0 0.900 0.900 0.920 0.890 0.920 640,000 576,500 0.9008 0.900 0.900 0.920 0.890 0.920 640,000 0.9008 -2.17%
1994-01-06 0 0.920 - 0.920 0.920 0.980 500,000 488,000 0.9760 0.920 - 0.920 0.920 0.980 500,000 0.9760 -8.00%
1994-01-05 0 1.000 1.000 - 0.930 0.990 990,000 944,400 0.9539 1.000 1.000 - 0.930 0.990 990,000 0.9539 4.17%
1994-01-04 0 0.960 0.950 0.970 0.940 0.990 760,400 736,440 0.9685 0.960 0.950 0.970 0.940 0.990 760,400 0.9685 -3.03%
1994-01-03 0 0.990 0.980 1.000 0.980 1.050 3,040,000 3,080,900 1.0135 0.990 0.980 1.000 0.980 1.050 3,040,000 1.0135

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top