CHINA TRADITIONAL CHINESE MEDICINE HOLDINGS CO. LIMITED: Wrnt due 1994-12-31

Exchange Code Listed Last trade Delisted
HK Main 00568  1993-04-07  1994-12-23  1995-01-03
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
1994-12-30 1 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1994-12-29 1 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1994-12-28 1 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1994-12-23 0 0.170 0.170 - 0.150 0.150 200,000 30,000 0.1500 0.170 0.170 - 0.150 0.150 200,000 0.1500 -22.73%
1994-12-22 0 0.220 0.200 0.220 0.220 0.370 835,600 236,032 0.2825 0.220 0.200 0.220 0.220 0.370 835,600 0.2825 -43.59%
1994-12-21 0 0.390 0.360 0.390 0.400 0.400 10,000 4,000 0.4000 0.390 0.360 0.390 0.400 0.400 10,000 0.4000 2.63%
1994-12-20 0 0.380 0.370 - - - 0 0 - 0.380 0.370 - - - 0 - 0.00%
1994-12-19 0 0.380 0.380 - 0.360 0.370 50,000 18,300 0.3660 0.380 0.380 - 0.360 0.370 50,000 0.3660 2.70%
1994-12-16 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 8.82%
1994-12-15 0 0.340 0.320 - 0.340 0.340 60,000 20,400 0.3400 0.340 0.320 - 0.340 0.340 60,000 0.3400 -2.86%
1994-12-14 0 0.350 0.320 0.360 0.320 0.350 110,000 37,100 0.3373 0.350 0.320 0.360 0.320 0.350 110,000 0.3373 14.75%
1994-12-13 0 0.305 0.305 0.320 0.300 0.300 110,000 33,000 0.3000 0.305 0.305 0.320 0.300 0.300 110,000 0.3000 -1.61%
1994-12-12 0 0.310 0.300 0.320 0.310 0.325 80,800 25,300 0.3131 0.310 0.300 0.320 0.310 0.325 80,800 0.3131 6.90%
1994-12-09 0 0.290 0.280 0.290 0.280 0.380 300,224 92,946 0.3096 0.290 0.280 0.290 0.280 0.380 300,224 0.3096 -35.56%
1994-12-08 0 0.450 - 0.450 0.460 0.460 20,000 9,200 0.4600 0.450 - 0.450 0.460 0.460 20,000 0.4600 -8.16%
1994-12-07 0 0.490 - 0.530 0.490 0.490 30,000 14,700 0.4900 0.490 - 0.530 0.490 0.490 30,000 0.4900 -22.22%
1994-12-06 0 0.630 - 0.630 - - 1,124 736 0.6548 0.630 - 0.630 - - 1,124 0.6548 -21.25%
1994-12-05 0 0.800 - 0.800 - - 400 200 0.5000 0.800 - 0.800 - - 400 0.5000 -14.89%
1994-12-02 0 0.940 - 0.940 - - 500 250 0.5000 0.940 - 0.940 - - 500 0.5000 -4.08%
1994-12-01 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - -1.01%
1994-11-30 0 0.990 - 1.040 - - 0 0 - 0.990 - 1.040 - - 0 - 0.00%
1994-11-29 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - -3.88%
1994-11-28 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - -3.74%
1994-11-25 0 1.070 - 1.070 - - 0 0 - 1.070 - 1.070 - - 0 - -0.93%
1994-11-24 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - -4.42%
1994-11-23 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - -5.04%
1994-11-22 0 1.190 - 1.190 - - 0 0 - 1.190 - 1.190 - - 0 - -0.83%
1994-11-21 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
1994-11-18 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-11-17 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
1994-11-16 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-11-15 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-11-14 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-11-11 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-11-10 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-11-09 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-11-08 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-11-07 0 1.200 1.160 - - - 0 0 - 1.200 1.160 - - - 0 - 0.00%
1994-11-04 0 1.200 1.200 - 1.180 1.200 180,000 214,400 1.1911 1.200 1.200 - 1.180 1.200 180,000 1.1911 0.00%
1994-11-03 0 1.200 1.170 1.260 1.200 1.200 40,000 48,000 1.2000 1.200 1.170 1.260 1.200 1.200 40,000 1.2000 -2.44%
1994-11-02 0 1.230 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
1994-11-01 0 1.230 - - 1.230 1.260 70,000 87,900 1.2557 1.230 - - 1.230 1.260 70,000 1.2557 -1.60%
1994-10-31 0 1.250 1.250 - 1.250 1.250 60,000 75,000 1.2500 1.250 1.250 - 1.250 1.250 60,000 1.2500 0.00%
1994-10-28 0 1.250 1.230 - - - 0 0 - 1.250 1.230 - - - 0 - 0.00%
1994-10-27 0 1.250 1.250 1.280 1.250 1.250 40,400 50,460 1.2490 1.250 1.250 1.280 1.250 1.250 40,400 1.2490 -1.57%
1994-10-26 0 1.270 1.250 1.280 - - 400 440 1.1000 1.270 1.250 1.280 - - 400 1.1000 0.00%
1994-10-25 0 1.270 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
1994-10-24 0 1.270 1.230 - 1.250 1.270 150,000 188,500 1.2567 1.270 1.230 - 1.250 1.270 150,000 1.2567 -2.31%
1994-10-21 0 1.300 1.260 - 1.300 1.310 60,000 78,300 1.3050 1.300 1.260 - 1.300 1.310 60,000 1.3050 -3.70%
1994-10-20 0 1.350 1.310 - - - 0 0 - 1.350 1.310 - - - 0 - 0.00%
1994-10-19 0 1.350 1.330 1.400 1.350 1.350 20,800 28,000 1.3462 1.350 1.330 1.400 1.350 1.350 20,800 1.3462 -10.00%
1994-10-18 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
1994-10-17 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -0.66%
1994-10-14 0 1.510 - 1.510 1.510 1.510 30,000 45,300 1.5100 1.510 - 1.510 1.510 1.510 30,000 1.5100 -2.58%
1994-10-12 0 1.550 - 1.590 - - 0 0 - 1.550 - 1.590 - - 0 - 0.00%
1994-10-11 0 1.550 - 1.590 - - 0 0 - 1.550 - 1.590 - - 0 - 0.00%
1994-10-10 0 1.550 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
1994-10-07 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1994-10-06 0 1.550 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
1994-10-05 0 1.550 - 1.580 - - 0 0 - 1.550 - 1.580 - - 0 - 0.00%
1994-10-04 0 1.550 - 1.580 - - 0 0 - 1.550 - 1.580 - - 0 - 0.00%
1994-10-03 0 1.550 - 1.580 1.550 1.550 20,000 31,000 1.5500 1.550 - 1.580 1.550 1.550 20,000 1.5500 -2.52%
1994-09-30 0 1.590 - - - - 0 0 - 1.590 - - - - 0 - 0.00%
1994-09-29 0 1.590 - - - - 0 0 - 1.590 - - - - 0 - 0.00%
1994-09-28 0 1.590 1.590 1.610 1.570 1.610 140,000 223,100 1.5936 1.590 1.590 1.610 1.570 1.610 140,000 1.5936 3.92%
1994-09-27 0 1.530 1.530 1.560 1.530 1.530 10,000 15,300 1.5300 1.530 1.530 1.560 1.530 1.530 10,000 1.5300 0.00%
1994-09-26 0 1.530 1.510 1.560 1.490 1.540 90,000 137,200 1.5244 1.530 1.510 1.560 1.490 1.540 90,000 1.5244 4.08%
1994-09-23 0 1.470 1.470 - - - 0 0 - 1.470 1.470 - - - 0 - 0.68%
1994-09-22 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
1994-09-20 0 1.460 1.450 - 1.460 1.460 20,000 29,200 1.4600 1.460 1.450 - 1.460 1.460 20,000 1.4600 -2.67%
1994-09-19 0 1.500 1.440 1.500 - - 0 0 - 1.500 1.440 1.500 - - 0 - 0.00%
1994-09-16 0 1.500 1.500 1.560 1.500 1.500 30,000 45,000 1.5000 1.500 1.500 1.560 1.500 1.500 30,000 1.5000 -3.85%
1994-09-15 0 1.560 - - - - 0 0 - 1.560 - - - - 0 - 0.00%
1994-09-14 0 1.560 - 1.580 1.560 1.560 30,000 46,800 1.5600 1.560 - 1.580 1.560 1.560 30,000 1.5600 -1.27%
1994-09-13 0 1.580 - 1.620 1.580 1.580 20,000 31,600 1.5800 1.580 - 1.620 1.580 1.580 20,000 1.5800 -1.25%
1994-09-12 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -5.88%
1994-09-09 0 1.700 1.700 1.720 1.610 1.700 120,000 196,200 1.6350 1.700 1.700 1.720 1.610 1.700 120,000 1.6350 6.92%
1994-09-08 0 1.590 1.590 1.600 1.520 1.570 90,000 139,500 1.5500 1.590 1.590 1.600 1.520 1.570 90,000 1.5500 11.97%
1994-09-07 0 1.420 1.385 - 1.340 1.430 80,000 111,900 1.3988 1.420 1.385 - 1.340 1.430 80,000 1.3988 7.58%
1994-09-06 0 1.320 1.290 - 1.320 1.320 20,000 26,400 1.3200 1.320 1.290 - 1.320 1.320 20,000 1.3200 2.33%
1994-09-05 0 1.290 1.250 - 1.290 1.290 30,000 38,700 1.2900 1.290 1.250 - 1.290 1.290 30,000 1.2900 0.00%
1994-09-02 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
1994-09-01 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
1994-08-31 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
1994-08-30 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
1994-08-26 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
1994-08-25 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
1994-08-24 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
1994-08-23 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
1994-08-22 0 1.290 1.250 - - - 0 0 - 1.290 1.250 - - - 0 - 0.00%
1994-08-19 0 1.290 - - - - 400 400 1.0000 1.290 - - - - 400 1.0000 0.00%
1994-08-18 0 1.290 1.270 1.330 - - 0 0 - 1.290 1.270 1.330 - - 0 - 0.00%
1994-08-17 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
1994-08-16 0 1.290 - 1.310 1.290 1.290 70,000 90,300 1.2900 1.290 - 1.310 1.290 1.290 70,000 1.2900 -1.53%
1994-08-15 0 1.310 1.280 - - - 0 0 - 1.310 1.280 - - - 0 - 0.00%
1994-08-12 0 1.310 1.300 1.330 - - 0 0 - 1.310 1.300 1.330 - - 0 - 0.00%
1994-08-11 0 1.310 1.290 1.350 - - 0 0 - 1.310 1.290 1.350 - - 0 - 0.00%
1994-08-10 0 1.310 1.300 - 1.310 1.310 10,000 13,100 1.3100 1.310 1.300 - 1.310 1.310 10,000 1.3100 0.00%
1994-08-09 0 1.310 1.310 - 1.330 1.330 10,000 13,300 1.3300 1.310 1.310 - 1.330 1.330 10,000 1.3300 0.00%
1994-08-08 0 1.310 1.270 - - - 0 0 - 1.310 1.270 - - - 0 - 0.00%
1994-08-05 0 1.310 - - - - 0 0 - 1.310 - - - - 0 - 0.00%
1994-08-04 0 1.310 - - - - 512 563 1.0996 1.310 - - - - 512 1.0996 0.00%
1994-08-03 0 1.310 1.300 - 1.310 1.310 50,000 65,500 1.3100 1.310 1.300 - 1.310 1.310 50,000 1.3100 0.77%
1994-08-02 0 1.300 1.285 - 1.240 1.300 60,000 75,600 1.2600 1.300 1.285 - 1.240 1.300 60,000 1.2600 4.84%
1994-08-01 0 1.240 1.210 - 1.240 1.240 20,000 24,800 1.2400 1.240 1.210 - 1.240 1.240 20,000 1.2400 5.08%
1994-07-29 0 1.180 - 1.220 1.180 1.180 40,000 47,200 1.1800 1.180 - 1.220 1.180 1.180 40,000 1.1800 -1.67%
1994-07-28 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-07-27 0 1.200 1.200 1.230 1.200 1.200 20,000 24,000 1.2000 1.200 1.200 1.230 1.200 1.200 20,000 1.2000 -3.23%
1994-07-26 0 1.240 - - 1.240 1.240 10,000 12,400 1.2400 1.240 - - 1.240 1.240 10,000 1.2400 1.64%
1994-07-25 0 1.220 - 1.220 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
1994-07-22 0 1.220 - 1.230 - - 0 0 - 1.220 - 1.230 - - 0 - 0.00%
1994-07-21 0 1.220 1.200 - 1.220 1.220 20,000 24,400 1.2200 1.220 1.200 - 1.220 1.220 20,000 1.2200 0.00%
1994-07-20 0 1.220 - - 1.220 1.220 60,000 73,200 1.2200 1.220 - - 1.220 1.220 60,000 1.2200 1.67%
1994-07-19 0 1.200 1.150 - 1.110 1.250 80,800 94,740 1.1725 1.200 1.150 - 1.110 1.250 80,800 1.1725 12.15%
1994-07-18 0 1.070 1.030 - 1.070 1.070 20,000 21,400 1.0700 1.070 1.030 - 1.070 1.070 20,000 1.0700 0.00%
1994-07-15 0 1.070 1.040 1.140 1.030 1.140 60,000 65,000 1.0833 1.070 1.040 1.140 1.030 1.140 60,000 1.0833 3.88%
1994-07-14 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - -8.04%
1994-07-13 0 1.120 - 1.120 1.120 1.160 30,000 34,000 1.1333 1.120 - 1.120 1.120 1.160 30,000 1.1333 -10.40%
1994-07-12 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
1994-07-11 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - -13.79%
1994-07-08 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - -12.12%
1994-07-07 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
1994-07-06 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
1994-07-05 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
1994-07-04 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - -2.94%
1994-07-01 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1994-06-30 0 1.700 - 1.740 - - 0 0 - 1.700 - 1.740 - - 0 - 0.00%
1994-06-29 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1994-06-28 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
1994-06-27 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1994-06-24 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
1994-06-23 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
1994-06-22 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1994-06-21 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1994-06-20 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
1994-06-17 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1994-06-16 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1994-06-15 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1994-06-10 0 1.700 - 1.800 - - 0 0 - 1.700 - 1.800 - - 0 - 0.00%
1994-06-09 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -5.56%
1994-06-08 0 1.800 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1994-06-07 0 1.800 - 1.840 - - 0 0 - 1.800 - 1.840 - - 0 - 0.00%
1994-06-06 0 1.800 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1994-06-03 0 1.800 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1994-06-02 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -5.26%
1994-06-01 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
1994-05-31 0 1.900 - - - - 800 1,280 1.6000 1.900 - - - - 800 1.6000 0.00%
1994-05-30 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
1994-05-27 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
1994-05-26 0 1.900 - 1.940 - - 0 0 - 1.900 - 1.940 - - 0 - 0.00%
1994-05-25 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
1994-05-24 0 1.900 - 2.000 - - 2,800 5,040 1.8000 1.900 - 2.000 - - 2,800 1.8000 0.00%
1994-05-23 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
1994-05-20 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
1994-05-19 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
1994-05-18 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
1994-05-17 0 1.900 - - - - 400 400 1.0000 1.900 - - - - 400 1.0000 0.00%
1994-05-16 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
1994-05-13 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
1994-05-12 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
1994-05-11 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
1994-05-10 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
1994-05-09 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
1994-05-06 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
1994-05-05 0 1.900 - - - - 112 69 0.6161 1.900 - - - - 112 0.6161 0.00%
1994-05-04 0 1.900 - - - - 512 307 0.5996 1.900 - - - - 512 0.5996 0.00%
1994-05-03 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
1994-05-02 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -5.00%
1994-04-29 0 2.000 - 2.175 - - 0 0 - 2.000 - 2.175 - - 0 - 0.00%
1994-04-28 0 2.000 - 2.150 - - 0 0 - 2.000 - 2.150 - - 0 - 0.00%
1994-04-27 0 2.000 - 2.100 - - 0 0 - 2.000 - 2.100 - - 0 - 0.00%
1994-04-26 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
1994-04-25 0 2.000 - 2.050 - - 0 0 - 2.000 - 2.050 - - 0 - 0.00%
1994-04-22 0 2.000 - 2.000 - - 5,600 5,600 1.0000 2.000 - 2.000 - - 5,600 1.0000 0.00%
1994-04-21 0 2.000 - 2.075 - - 0 0 - 2.000 - 2.075 - - 0 - 0.00%
1994-04-20 0 2.000 - 2.175 - - 0 0 - 2.000 - 2.175 - - 0 - 0.00%
1994-04-19 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
1994-04-18 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
1994-04-15 0 2.000 - 2.100 - - 0 0 - 2.000 - 2.100 - - 0 - 0.00%
1994-04-14 0 2.000 - 2.100 - - 0 0 - 2.000 - 2.100 - - 0 - 0.00%
1994-04-13 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
1994-04-12 0 2.000 - 2.100 - - 0 0 - 2.000 - 2.100 - - 0 - 0.00%
1994-04-11 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
1994-04-08 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
1994-04-07 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
1994-04-06 0 2.000 - 2.100 - - 0 0 - 2.000 - 2.100 - - 0 - 0.00%
1994-03-31 0 2.000 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
1994-03-30 0 2.000 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
1994-03-29 0 2.000 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
1994-03-28 0 2.000 - - - - 400 360 0.9000 2.000 - - - - 400 0.9000 0.00%
1994-03-25 0 2.000 2.000 2.100 2.000 2.000 78,400 150,080 1.9143 2.000 2.000 2.100 2.000 2.000 78,400 1.9143 -4.76%
1994-03-24 0 2.100 - 2.200 - - 0 0 - 2.100 - 2.200 - - 0 - 0.00%
1994-03-23 0 2.100 - 2.200 - - 0 0 - 2.100 - 2.200 - - 0 - 0.00%
1994-03-22 0 2.100 - 2.200 - - 0 0 - 2.100 - 2.200 - - 0 - 0.00%
1994-03-21 0 2.100 - 2.100 - - 0 0 - 2.100 - 2.100 - - 0 - -4.55%
1994-03-18 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - -2.22%
1994-03-17 0 2.250 - 2.250 - - 0 0 - 2.250 - 2.250 - - 0 - 0.00%
1994-03-16 0 2.250 2.200 2.250 2.150 2.250 130,000 288,750 2.2212 2.250 2.200 2.250 2.150 2.250 130,000 2.2212 4.65%
1994-03-15 0 2.150 2.125 2.150 2.150 2.200 80,000 174,250 2.1781 2.150 2.125 2.150 2.150 2.200 80,000 2.1781 -2.27%
1994-03-14 0 2.200 2.175 2.200 2.050 2.200 80,400 169,240 2.1050 2.200 2.175 2.200 2.050 2.200 80,400 2.1050 2.33%
1994-03-11 0 2.150 2.100 2.250 2.100 2.250 417,600 912,850 2.1859 2.150 2.100 2.250 2.100 2.250 417,600 2.1859 -1.15%
1994-03-10 0 2.175 2.050 2.175 2.100 2.225 60,000 128,500 2.1417 2.175 2.050 2.175 2.100 2.225 60,000 2.1417 -1.14%
1994-03-09 0 2.200 2.150 2.200 2.000 2.200 130,000 278,750 2.1442 2.200 2.150 2.200 2.000 2.200 130,000 2.1442 4.76%
1994-03-08 0 2.100 2.100 2.150 2.100 2.450 358,400 790,500 2.2056 2.100 2.100 2.150 2.100 2.450 358,400 2.2056 -6.67%
1994-03-07 0 2.250 2.200 2.350 2.200 2.350 420,400 959,530 2.2824 2.250 2.200 2.350 2.200 2.350 420,400 2.2824 9.76%
1994-03-04 0 2.050 2.000 2.050 1.950 2.050 160,000 318,500 1.9906 2.050 2.000 2.050 1.950 2.050 160,000 1.9906 7.89%
1994-03-03 0 1.900 - - 1.900 1.900 10,000 19,000 1.9000 1.900 - - 1.900 1.900 10,000 1.9000 0.00%
1994-03-02 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
1994-03-01 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
1994-02-28 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
1994-02-25 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -4.52%
1994-02-24 0 1.990 - 1.990 - - 0 0 - 1.990 - 1.990 - - 0 - -0.50%
1994-02-23 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
1994-02-22 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
1994-02-21 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
1994-02-18 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -4.76%
1994-02-17 0 2.100 - 2.100 - - 0 0 - 2.100 - 2.100 - - 0 - 0.00%
1994-02-16 0 2.100 - 2.100 - - 0 0 - 2.100 - 2.100 - - 0 - 0.00%
1994-02-15 0 2.100 - 2.100 - - 0 0 - 2.100 - 2.100 - - 0 - 0.00%
1994-02-14 0 2.100 - 2.100 2.100 2.100 30,000 63,000 2.1000 2.100 - 2.100 2.100 2.100 30,000 2.1000 -4.55%
1994-02-09 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
1994-02-08 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - -6.38%
1994-02-07 0 2.350 - - - - 0 0 - 2.350 - - - - 0 - 0.00%
1994-02-04 0 2.350 - 2.350 - - 0 0 - 2.350 - 2.350 - - 0 - 0.00%
1994-02-03 0 2.350 - 2.400 - - 0 0 - 2.350 - 2.400 - - 0 - 0.00%
1994-02-02 0 2.350 - 2.350 - - 0 0 - 2.350 - 2.350 - - 0 - -2.08%
1994-02-01 0 2.400 - 2.500 - - 0 0 - 2.400 - 2.500 - - 0 - 0.00%
1994-01-31 0 2.400 - 2.425 2.400 2.400 20,800 49,680 2.3885 2.400 - 2.425 2.400 2.400 20,800 2.3885 -1.03%
1994-01-28 0 2.425 - 2.425 - - 0 0 - 2.425 - 2.425 - - 0 - 0.00%
1994-01-27 0 2.425 - 2.500 2.425 2.425 20,000 48,500 2.4250 2.425 - 2.500 2.425 2.425 20,000 2.4250 0.00%
1994-01-26 0 2.425 - 2.425 - - 0 0 - 2.425 - 2.425 - - 0 - -1.02%
1994-01-25 0 2.450 2.400 2.450 2.450 2.450 30,000 73,500 2.4500 2.450 2.400 2.450 2.450 2.450 30,000 2.4500 -2.00%
1994-01-24 0 2.500 2.500 2.650 2.500 2.600 80,000 204,500 2.5563 2.500 2.500 2.650 2.500 2.600 80,000 2.5563 -3.85%
1994-01-21 0 2.600 2.550 2.600 2.500 2.650 470,112 1,229,774 2.6159 2.600 2.550 2.600 2.500 2.650 470,112 2.6159 0.00%
1994-01-20 0 2.600 2.500 2.700 2.600 2.700 120,000 316,500 2.6375 2.600 2.500 2.700 2.600 2.700 120,000 2.6375 0.00%
1994-01-19 0 2.600 - 2.600 2.600 2.600 30,400 78,900 2.5954 2.600 - 2.600 2.600 2.600 30,400 2.5954 0.00%
1994-01-18 0 2.600 2.500 2.600 2.600 2.600 11,712 30,029 2.5640 2.600 2.500 2.600 2.600 2.600 11,712 2.5640 -5.45%
1994-01-17 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
1994-01-14 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - -1.79%
1994-01-13 0 2.800 - 2.800 - - 1,600 4,000 2.5000 2.800 - 2.800 - - 1,600 2.5000 -2.61%
1994-01-12 0 2.875 - 2.950 2.875 2.950 52,000 150,990 2.9037 2.875 - 2.950 2.875 2.950 52,000 2.9037 -2.54%
1994-01-11 0 2.950 2.925 3.000 2.800 3.000 497,200 1,460,400 2.9372 2.950 2.925 3.000 2.800 3.000 497,200 2.9372 5.36%
1994-01-10 0 2.800 2.800 2.900 2.775 2.900 270,000 758,500 2.8093 2.800 2.800 2.900 2.775 2.900 270,000 2.8093 2.75%
1994-01-07 0 2.725 2.600 2.725 2.600 2.725 80,000 213,750 2.6719 2.725 2.600 2.725 2.600 2.725 80,000 2.6719 1.87%
1994-01-06 0 2.675 2.600 2.700 2.675 2.700 71,600 191,990 2.6814 2.675 2.600 2.700 2.675 2.700 71,600 2.6814 -13.01%
1994-01-05 0 3.075 - 3.075 3.100 3.200 20,400 64,120 3.1431 3.075 - 3.075 3.100 3.200 20,400 3.1431 -3.91%
1994-01-04 0 3.200 - 3.200 3.100 3.350 280,000 898,500 3.2089 3.200 - 3.200 3.100 3.350 280,000 3.2089 0.00%
1994-01-03 0 3.200 3.100 3.300 2.700 3.300 210,000 662,000 3.1524 3.200 3.100 3.300 2.700 3.300 210,000 3.1524

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top