HANG LUNG PROPERTIES LIMITED: Wrnt due 1995-03-31

Exchange Code Listed Last trade Delisted
HK Main 00576  1992-12-01  1995-03-28  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 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-03-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-03-28 0 0.010 0.010 0.018 0.010 0.046 44,506,290 885,160 0.0199 0.010 0.010 0.018 0.010 0.046 44,506,290 0.0199 -78.26%
1995-03-27 0 0.046 0.047 0.050 0.040 0.094 42,877,755 2,967,946 0.0692 0.046 0.047 0.050 0.040 0.094 42,877,755 0.0692 35.29%
1995-03-24 0 0.034 0.034 0.036 0.029 0.054 26,280,124 960,152 0.0365 0.034 0.034 0.036 0.029 0.054 26,280,124 0.0365 -41.38%
1995-03-23 0 0.058 0.058 0.060 0.056 0.088 9,881,038 684,094 0.0692 0.058 0.058 0.060 0.056 0.088 9,881,038 0.0692 -38.30%
1995-03-22 0 0.094 0.092 0.094 0.075 0.110 9,201,692 866,635 0.0942 0.094 0.092 0.094 0.075 0.110 9,201,692 0.0942 -17.54%
1995-03-21 0 0.114 0.114 0.121 0.060 0.127 33,275,066 3,287,923 0.0988 0.114 0.114 0.121 0.060 0.127 33,275,066 0.0988 40.74%
1995-03-20 0 0.081 0.080 0.084 0.077 0.120 12,539,407 1,048,054 0.0836 0.081 0.080 0.084 0.077 0.120 12,539,407 0.0836 -33.06%
1995-03-17 0 0.121 0.120 0.123 0.106 0.204 45,937,442 6,642,489 0.1446 0.121 0.120 0.123 0.106 0.204 45,937,442 0.1446 -31.25%
1995-03-16 0 0.176 0.176 0.177 0.170 0.212 43,310,601 8,389,857 0.1937 0.176 0.176 0.177 0.170 0.212 43,310,601 0.1937 -1.68%
1995-03-15 0 0.179 0.180 0.182 0.120 0.185 39,263,685 5,874,101 0.1496 0.179 0.180 0.182 0.120 0.185 39,263,685 0.1496 62.73%
1995-03-14 0 0.110 0.108 0.110 0.110 0.138 6,166,527 722,996 0.1172 0.110 0.108 0.110 0.110 0.138 6,166,527 0.1172 -20.29%
1995-03-13 0 0.138 0.138 0.140 0.133 0.152 12,335,515 1,759,935 0.1427 0.138 0.138 0.140 0.133 0.152 12,335,515 0.1427 6.15%
1995-03-10 0 0.130 0.128 0.130 0.118 0.226 19,613,952 2,979,536 0.1519 0.130 0.128 0.130 0.118 0.226 19,613,952 0.1519 -43.48%
1995-03-09 0 0.230 0.235 0.236 0.215 0.270 13,696,455 3,205,710 0.2341 0.230 0.235 0.236 0.215 0.270 13,696,455 0.2341 -2.13%
1995-03-08 0 0.235 0.232 0.233 0.232 0.280 18,967,443 4,863,316 0.2564 0.235 0.232 0.233 0.232 0.280 18,967,443 0.2564 -24.19%
1995-03-07 0 0.310 0.305 0.310 0.305 0.390 22,660,659 8,011,554 0.3535 0.310 0.305 0.310 0.305 0.390 22,660,659 0.3535 -12.68%
1995-03-06 0 0.355 0.345 0.355 0.355 0.405 21,931,171 8,435,838 0.3847 0.355 0.345 0.355 0.355 0.405 21,931,171 0.3847 -11.25%
1995-03-03 0 0.400 0.400 0.405 0.350 0.405 35,187,680 13,621,975 0.3871 0.400 0.400 0.405 0.350 0.405 35,187,680 0.3871 3.90%
1995-03-02 0 0.385 0.385 0.390 0.255 0.415 62,223,976 23,000,076 0.3696 0.385 0.385 0.390 0.255 0.415 62,223,976 0.3696 50.98%
1995-03-01 0 0.255 0.250 0.265 0.250 0.310 10,772,093 2,938,927 0.2728 0.255 0.250 0.265 0.250 0.310 10,772,093 0.2728 -17.74%
1995-02-28 0 0.310 0.310 0.315 0.290 0.325 10,477,398 3,262,559 0.3114 0.310 0.310 0.315 0.290 0.325 10,477,398 0.3114 6.90%
1995-02-27 0 0.290 0.290 0.295 0.250 0.385 12,228,400 3,902,344 0.3191 0.290 0.290 0.295 0.250 0.385 12,228,400 0.3191 -29.27%
1995-02-24 0 0.410 0.405 0.410 0.390 0.440 11,388,925 4,645,858 0.4079 0.410 0.405 0.410 0.390 0.440 11,388,925 0.4079 5.13%
1995-02-23 0 0.390 0.390 0.395 0.380 0.440 10,147,900 4,075,833 0.4016 0.390 0.390 0.395 0.380 0.440 10,147,900 0.4016 -6.02%
1995-02-22 0 0.415 0.410 0.415 0.405 0.500 12,603,730 5,658,043 0.4489 0.415 0.410 0.415 0.405 0.500 12,603,730 0.4489 -14.43%
1995-02-21 0 0.485 0.480 0.485 0.445 0.490 10,230,353 4,719,067 0.4613 0.485 0.480 0.485 0.445 0.490 10,230,353 0.4613 11.49%
1995-02-20 0 0.435 0.430 0.435 0.410 0.450 9,941,970 4,293,203 0.4318 0.435 0.430 0.435 0.410 0.450 9,941,970 0.4318 -6.45%
1995-02-17 0 0.465 0.470 0.480 0.455 0.510 17,665,000 8,474,165 0.4797 0.465 0.470 0.480 0.455 0.510 17,665,000 0.4797 -2.11%
1995-02-16 0 0.475 0.480 0.485 0.470 0.580 38,497,081 21,149,404 0.5494 0.475 0.480 0.485 0.470 0.580 38,497,081 0.5494 -6.86%
1995-02-15 0 0.510 0.510 0.530 0.400 0.520 21,849,976 10,289,189 0.4709 0.510 0.510 0.530 0.400 0.520 21,849,976 0.4709 21.43%
1995-02-14 0 0.420 0.420 0.430 0.410 0.500 11,345,165 5,094,523 0.4490 0.420 0.420 0.430 0.410 0.500 11,345,165 0.4490 -15.15%
1995-02-13 0 0.495 0.495 0.500 0.490 0.530 11,917,980 6,032,052 0.5061 0.495 0.495 0.500 0.490 0.530 11,917,980 0.5061 -4.81%
1995-02-10 0 0.520 0.510 0.520 0.510 0.570 20,078,450 10,832,482 0.5395 0.520 0.510 0.520 0.510 0.570 20,078,450 0.5395 1.96%
1995-02-09 0 0.510 0.510 0.520 0.440 0.520 15,589,290 7,754,221 0.4974 0.510 0.510 0.520 0.440 0.520 15,589,290 0.4974 10.87%
1995-02-08 0 0.460 0.455 0.465 0.415 0.490 10,066,400 4,668,315 0.4638 0.460 0.455 0.465 0.415 0.490 10,066,400 0.4638 -2.13%
1995-02-07 0 0.470 0.465 0.475 0.400 0.610 27,499,300 14,059,721 0.5113 0.470 0.465 0.475 0.400 0.610 27,499,300 0.5113 17.50%
1995-02-06 0 0.400 0.395 0.410 0.300 0.420 13,530,000 4,603,225 0.3402 0.400 0.395 0.410 0.300 0.420 13,530,000 0.3402 42.86%
1995-02-03 0 0.280 0.280 0.285 0.280 0.335 8,667,600 2,663,470 0.3073 0.280 0.280 0.285 0.280 0.335 8,667,600 0.3073 1.82%
1995-01-30 0 0.275 0.270 0.275 0.229 0.275 2,300,500 571,645 0.2485 0.275 0.270 0.275 0.229 0.275 2,300,500 0.2485 17.02%
1995-01-27 0 0.235 0.235 0.243 0.200 0.240 3,641,680 810,010 0.2224 0.235 0.235 0.243 0.200 0.240 3,641,680 0.2224 12.98%
1995-01-26 0 0.208 0.205 0.209 0.181 0.216 8,666,000 1,728,102 0.1994 0.208 0.205 0.209 0.181 0.216 8,666,000 0.1994 22.35%
1995-01-25 0 0.170 0.167 0.170 0.141 0.172 4,614,720 724,395 0.1570 0.170 0.167 0.170 0.141 0.172 4,614,720 0.1570 18.06%
1995-01-24 0 0.144 0.136 0.144 0.134 0.145 2,339,200 327,397 0.1400 0.144 0.136 0.144 0.134 0.145 2,339,200 0.1400 1.41%
1995-01-23 0 0.142 0.142 0.150 0.136 0.220 5,711,200 948,960 0.1662 0.142 0.142 0.150 0.136 0.220 5,711,200 0.1662 -38.26%
1995-01-20 0 0.230 0.220 0.234 0.230 0.250 4,862,663 1,154,306 0.2374 0.230 0.220 0.234 0.230 0.250 4,862,663 0.2374 -7.63%
1995-01-19 0 0.249 0.246 0.249 0.248 0.330 6,693,900 1,848,835 0.2762 0.249 0.246 0.249 0.248 0.330 6,693,900 0.2762 -26.76%
1995-01-18 0 0.340 0.340 0.345 0.335 0.365 6,046,381 2,105,611 0.3482 0.340 0.340 0.345 0.335 0.365 6,046,381 0.3482 -11.69%
1995-01-17 0 0.385 0.380 0.385 0.365 0.445 5,192,589 2,106,051 0.4056 0.385 0.380 0.385 0.365 0.445 5,192,589 0.4056 -10.47%
1995-01-16 0 0.430 0.425 0.430 0.415 0.460 3,862,000 1,699,695 0.4401 0.430 0.425 0.430 0.415 0.460 3,862,000 0.4401 -1.15%
1995-01-13 0 0.435 0.430 0.440 0.400 0.490 6,980,900 3,025,098 0.4333 0.435 0.430 0.440 0.400 0.490 6,980,900 0.4333 -11.22%
1995-01-12 0 0.490 0.485 0.490 0.465 0.520 7,906,300 3,907,365 0.4942 0.490 0.485 0.490 0.465 0.520 7,906,300 0.4942 6.52%
1995-01-11 0 0.460 0.445 0.460 0.460 0.610 9,852,000 5,587,930 0.5672 0.460 0.445 0.460 0.460 0.610 9,852,000 0.5672 -14.81%
1995-01-10 0 0.540 0.530 0.540 0.450 0.540 4,939,887 2,335,611 0.4728 0.540 0.530 0.540 0.450 0.540 4,939,887 0.4728 12.50%
1995-01-09 0 0.480 0.475 0.480 0.475 0.520 3,675,300 1,837,205 0.4999 0.480 0.475 0.480 0.475 0.520 3,675,300 0.4999 -7.69%
1995-01-06 0 0.520 0.510 0.530 0.500 0.570 5,647,000 3,029,830 0.5365 0.520 0.510 0.530 0.500 0.570 5,647,000 0.5365 -14.75%
1995-01-05 0 0.610 0.600 0.610 0.580 0.630 4,220,900 2,555,250 0.6054 0.610 0.600 0.610 0.580 0.630 4,220,900 0.6054 1.67%
1995-01-04 0 0.600 0.600 0.610 0.480 0.610 6,214,000 3,465,440 0.5577 0.600 0.600 0.610 0.480 0.610 6,214,000 0.5577 13.21%
1995-01-03 0 0.530 - 0.530 0.530 0.660 2,598,000 1,586,160 0.6105 0.530 - 0.530 0.530 0.660 2,598,000 0.6105 -24.29%
1994-12-30 0 0.700 0.670 0.700 0.700 0.770 2,417,000 1,766,460 0.7308 0.700 0.670 0.700 0.700 0.770 2,417,000 0.7308 -4.11%
1994-12-29 0 0.730 0.730 0.740 0.700 0.760 2,484,500 1,837,340 0.7395 0.730 0.730 0.740 0.700 0.760 2,484,500 0.7395 -1.35%
1994-12-28 0 0.740 0.730 0.740 0.730 0.860 895,200 714,180 0.7978 0.740 0.730 0.740 0.730 0.860 895,200 0.7978 -13.95%
1994-12-23 0 0.860 0.850 0.860 0.850 0.890 2,185,000 1,895,650 0.8676 0.860 0.850 0.860 0.850 0.890 2,185,000 0.8676 -3.37%
1994-12-22 0 0.890 0.890 0.900 0.890 0.940 3,998,360 3,665,688 0.9168 0.890 0.890 0.900 0.890 0.940 3,998,360 0.9168 0.00%
1994-12-21 0 0.890 0.890 0.900 0.860 0.960 5,325,910 4,817,660 0.9046 0.890 0.890 0.900 0.860 0.960 5,325,910 0.9046 -1.11%
1994-12-20 0 0.900 0.890 0.900 0.800 0.900 8,081,310 6,942,163 0.8590 0.900 0.890 0.900 0.800 0.900 8,081,310 0.8590 8.43%
1994-12-19 0 0.830 0.830 0.840 0.820 0.960 8,364,400 7,566,560 0.9046 0.830 0.830 0.840 0.820 0.960 8,364,400 0.9046 0.00%
1994-12-16 0 0.830 0.820 0.830 0.750 0.840 8,168,500 6,539,090 0.8005 0.830 0.820 0.830 0.750 0.840 8,168,500 0.8005 7.79%
1994-12-15 0 0.770 0.770 0.780 0.680 0.780 8,718,389 6,407,192 0.7349 0.770 0.770 0.780 0.680 0.780 8,718,389 0.7349 24.19%
1994-12-14 0 0.620 0.630 0.650 0.620 0.700 6,788,163 4,570,000 0.6732 0.620 0.630 0.650 0.620 0.700 6,788,163 0.6732 -1.59%
1994-12-13 0 0.630 0.610 0.630 0.570 0.650 3,995,000 2,456,930 0.6150 0.630 0.610 0.630 0.570 0.650 3,995,000 0.6150 10.53%
1994-12-12 0 0.570 0.560 0.580 0.550 0.690 2,575,000 1,540,790 0.5984 0.570 0.560 0.580 0.550 0.690 2,575,000 0.5984 -12.31%
1994-12-09 0 0.650 0.630 0.650 0.580 0.660 3,360,970 2,117,887 0.6301 0.650 0.630 0.650 0.580 0.660 3,360,970 0.6301 -15.58%
1994-12-08 0 0.770 0.770 0.780 0.750 0.920 3,925,000 3,286,080 0.8372 0.770 0.770 0.780 0.750 0.920 3,925,000 0.8372 -18.09%
1994-12-07 0 0.940 0.940 0.960 0.890 1.020 2,901,500 2,791,345 0.9620 0.940 0.940 0.960 0.890 1.020 2,901,500 0.9620 0.00%
1994-12-06 0 0.940 0.940 0.950 0.800 0.950 3,142,521 2,715,463 0.8641 0.940 0.940 0.950 0.800 0.950 3,142,521 0.8641 0.00%
1994-12-05 0 0.940 0.930 0.950 0.930 1.040 1,957,636 1,882,208 0.9615 0.940 0.930 0.950 0.930 1.040 1,957,636 0.9615 4.44%
1994-12-02 0 0.900 0.900 0.920 0.880 1.070 2,577,000 2,437,920 0.9460 0.900 0.900 0.920 0.880 1.070 2,577,000 0.9460 -21.05%
1994-12-01 0 1.140 1.140 1.150 1.140 1.290 1,495,000 1,850,560 1.2378 1.140 1.140 1.150 1.140 1.290 1,495,000 1.2378 -8.06%
1994-11-30 0 1.240 1.210 1.250 1.240 1.370 1,805,000 2,368,020 1.3119 1.240 1.210 1.250 1.240 1.370 1,805,000 1.3119 -12.68%
1994-11-29 0 1.420 1.400 1.430 1.400 1.450 1,991,329 2,830,818 1.4216 1.420 1.400 1.430 1.400 1.450 1,991,329 1.4216 -1.39%
1994-11-28 0 1.440 1.450 1.460 1.410 1.550 1,515,000 2,266,490 1.4960 1.440 1.450 1.460 1.410 1.550 1,515,000 1.4960 -3.36%
1994-11-25 0 1.490 1.490 1.510 1.400 1.510 1,137,329 1,690,388 1.4863 1.490 1.490 1.510 1.400 1.510 1,137,329 1.4863 -1.97%
1994-11-24 0 1.520 1.520 1.560 1.490 1.660 2,513,165 3,979,771 1.5836 1.520 1.520 1.560 1.490 1.660 2,513,165 1.5836 2.01%
1994-11-23 0 1.490 1.470 1.490 1.390 1.530 4,163,000 6,040,410 1.4510 1.490 1.470 1.490 1.390 1.530 4,163,000 1.4510 -23.59%
1994-11-22 0 1.950 1.950 1.960 1.940 2.125 2,106,000 4,289,215 2.0367 1.950 1.950 1.960 1.940 2.125 2,106,000 2.0367 -16.13%
1994-11-21 0 2.325 2.325 2.350 2.325 2.400 752,200 1,766,010 2.3478 2.325 2.325 2.350 2.325 2.400 752,200 2.3478 -5.10%
1994-11-18 0 2.450 2.425 2.450 2.400 2.500 1,495,850 3,659,913 2.4467 2.450 2.425 2.450 2.400 2.500 1,495,850 2.4467 -4.85%
1994-11-17 0 2.575 2.550 2.575 2.575 2.725 988,690 2,612,908 2.6428 2.575 2.550 2.575 2.575 2.725 988,690 2.6428 -5.50%
1994-11-16 0 2.725 2.725 2.750 2.650 2.775 1,367,429 3,690,936 2.6992 2.725 2.725 2.750 2.650 2.775 1,367,429 2.6992 -0.91%
1994-11-15 0 2.750 2.725 2.750 2.725 2.825 2,543,100 7,041,815 2.7690 2.750 2.725 2.750 2.725 2.825 2,543,100 2.7690 0.00%
1994-11-14 0 2.750 2.725 2.750 2.725 2.750 616,000 1,686,200 2.7373 2.750 2.725 2.750 2.725 2.750 616,000 2.7373 -1.79%
1994-11-11 0 2.800 2.800 2.825 2.800 2.875 791,000 2,234,500 2.8249 2.800 2.800 2.825 2.800 2.875 791,000 2.8249 -2.61%
1994-11-10 0 2.875 2.850 2.900 2.850 2.925 569,700 1,648,335 2.8933 2.875 2.850 2.900 2.850 2.925 569,700 2.8933 -0.86%
1994-11-09 0 2.900 2.900 2.925 2.850 2.975 675,250 1,967,375 2.9136 2.900 2.900 2.925 2.850 2.975 675,250 2.9136 -2.52%
1994-11-08 0 2.975 2.975 3.000 2.950 2.975 209,000 621,525 2.9738 2.975 2.975 3.000 2.950 2.975 209,000 2.9738 0.85%
1994-11-07 0 2.950 2.950 2.975 2.900 3.000 387,950 1,141,560 2.9425 2.950 2.950 2.975 2.900 3.000 387,950 2.9425 -1.67%
1994-11-04 0 3.000 2.975 3.000 2.950 3.100 719,000 2,163,975 3.0097 3.000 2.975 3.000 2.950 3.100 719,000 3.0097 0.00%
1994-11-03 0 3.000 3.000 3.025 3.000 3.100 1,037,925 3,171,654 3.0558 3.000 3.000 3.025 3.000 3.100 1,037,925 3.0558 -0.83%
1994-11-02 0 3.025 3.000 3.025 3.000 3.100 1,493,000 4,538,525 3.0399 3.025 3.000 3.025 3.000 3.100 1,493,000 3.0399 -3.20%
1994-11-01 0 3.125 3.100 3.125 3.100 3.275 1,832,000 5,828,330 3.1814 3.125 3.100 3.125 3.100 3.275 1,832,000 3.1814 -0.79%
1994-10-31 0 3.150 3.125 3.150 3.025 3.150 1,022,580 3,145,942 3.0765 3.150 3.125 3.150 3.025 3.150 1,022,580 3.0765 5.00%
1994-10-28 0 3.000 2.975 3.000 2.950 3.050 837,000 2,510,475 2.9994 3.000 2.975 3.000 2.950 3.050 837,000 2.9994 2.56%
1994-10-27 0 2.925 2.925 2.950 2.925 2.975 490,300 1,450,993 2.9594 2.925 2.925 2.950 2.925 2.975 490,300 2.9594 0.86%
1994-10-26 0 2.900 2.875 2.900 2.875 2.975 534,150 1,561,265 2.9229 2.900 2.875 2.900 2.875 2.975 534,150 2.9229 -1.69%
1994-10-25 0 2.950 2.900 2.975 2.900 3.025 369,500 1,103,200 2.9857 2.950 2.900 2.975 2.900 3.025 369,500 2.9857 -2.48%
1994-10-24 0 3.025 3.000 3.025 2.925 3.025 835,857 2,482,240 2.9697 3.025 3.000 3.025 2.925 3.025 835,857 2.9697 -0.82%
1994-10-21 0 3.050 3.050 3.075 3.000 3.075 617,000 1,883,300 3.0524 3.050 3.050 3.075 3.000 3.075 617,000 3.0524 -0.81%
1994-10-20 0 3.075 3.075 3.100 2.975 3.100 847,422 2,587,964 3.0539 3.075 3.075 3.100 2.975 3.100 847,422 3.0539 5.13%
1994-10-19 0 2.925 2.925 2.950 2.925 3.050 1,160,250 3,445,200 2.9694 2.925 2.925 2.950 2.925 3.050 1,160,250 2.9694 -4.88%
1994-10-18 0 3.075 3.075 3.100 3.050 3.150 551,380 1,702,486 3.0877 3.075 3.075 3.100 3.050 3.150 551,380 3.0877 -2.38%
1994-10-17 0 3.150 3.150 3.200 3.150 3.275 866,000 2,775,075 3.2045 3.150 3.150 3.200 3.150 3.275 866,000 3.2045 -4.55%
1994-10-14 0 3.300 3.275 3.300 3.125 3.325 1,606,677 5,137,333 3.1975 3.300 3.275 3.300 3.125 3.325 1,606,677 3.1975 4.76%
1994-10-12 0 3.150 3.150 3.175 3.075 3.200 1,251,000 3,908,950 3.1247 3.150 3.150 3.175 3.075 3.200 1,251,000 3.1247 2.44%
1994-10-11 0 3.075 3.050 3.075 3.000 3.100 856,541 2,611,231 3.0486 3.075 3.050 3.075 3.000 3.100 856,541 3.0486 1.65%
1994-10-10 0 3.025 3.000 3.025 2.900 3.200 1,807,125 5,465,360 3.0243 3.025 3.000 3.025 2.900 3.200 1,807,125 3.0243 -4.72%
1994-10-07 0 3.175 3.125 3.175 2.950 3.175 1,339,100 4,148,710 3.0981 3.175 3.125 3.175 2.950 3.175 1,339,100 3.0981 2.42%
1994-10-06 0 3.100 3.100 3.125 3.000 3.175 1,514,000 4,724,275 3.1204 3.100 3.100 3.125 3.000 3.175 1,514,000 3.1204 2.48%
1994-10-05 0 3.025 3.000 3.025 3.000 3.200 1,515,300 4,715,410 3.1119 3.025 3.000 3.025 3.000 3.200 1,515,300 3.1119 -6.92%
1994-10-04 0 3.250 3.225 3.325 3.225 3.500 934,271 3,164,638 3.3873 3.250 3.225 3.325 3.225 3.500 934,271 3.3873 -5.80%
1994-10-03 0 3.450 3.425 3.475 3.375 3.500 761,000 2,620,625 3.4437 3.450 3.425 3.475 3.375 3.500 761,000 3.4437 -0.29%
1994-09-30 0 3.460 3.450 3.460 3.430 3.620 1,633,000 5,727,340 3.5073 3.460 3.450 3.460 3.430 3.620 1,633,000 3.5073 -5.21%
1994-09-29 0 3.650 3.620 3.650 3.640 3.780 1,574,100 5,833,400 3.7059 3.650 3.620 3.650 3.640 3.780 1,574,100 3.7059 -1.62%
1994-09-28 0 3.710 3.710 3.720 3.690 3.810 2,277,458 8,522,539 3.7421 3.710 3.710 3.720 3.690 3.810 2,277,458 3.7421 0.00%
1994-09-27 0 3.710 3.700 3.710 3.650 3.810 1,864,465 6,941,665 3.7231 3.710 3.700 3.710 3.650 3.810 1,864,465 3.7231 -3.39%
1994-09-26 0 3.840 3.830 3.840 3.830 4.170 2,976,350 11,860,668 3.9850 3.840 3.830 3.840 3.830 4.170 2,976,350 3.9850 -3.27%
1994-09-23 0 3.970 3.960 3.970 3.960 4.100 4,107,466 16,474,279 4.0108 3.970 3.960 3.970 3.960 4.100 4,107,466 4.0108 -2.93%
1994-09-22 0 4.090 4.080 4.090 3.980 4.090 7,291,130 29,523,741 4.0493 4.090 4.080 4.090 3.980 4.090 7,291,130 4.0493 -2.39%
1994-09-20 0 4.190 4.190 4.200 3.900 4.250 8,889,842 36,551,500 4.1116 4.190 4.190 4.200 3.900 4.250 8,889,842 4.1116 6.35%
1994-09-19 0 3.940 3.960 3.980 3.610 3.960 5,912,450 22,748,270 3.8475 3.940 3.960 3.980 3.610 3.960 5,912,450 3.8475 9.75%
1994-09-16 0 3.590 3.580 3.590 3.450 3.610 2,372,200 8,424,455 3.5513 3.590 3.580 3.590 3.450 3.610 2,372,200 3.5513 4.97%
1994-09-15 0 3.420 3.400 3.420 3.300 3.420 435,390 1,462,890 3.3600 3.420 3.400 3.420 3.300 3.420 435,390 3.3600 3.64%
1994-09-14 0 3.300 - 3.300 3.300 3.450 900,190 3,059,561 3.3988 3.300 - 3.300 3.300 3.450 900,190 3.3988 -2.65%
1994-09-13 0 3.390 3.380 3.410 3.350 3.440 387,000 1,314,590 3.3969 3.390 3.380 3.410 3.350 3.440 387,000 3.3969 -1.17%
1994-09-12 0 3.430 3.400 3.450 3.370 3.460 1,561,000 5,347,690 3.4258 3.430 3.400 3.450 3.370 3.460 1,561,000 3.4258 -4.72%
1994-09-09 0 3.600 3.600 3.640 3.600 3.700 2,164,873 7,893,176 3.6460 3.600 3.600 3.640 3.600 3.700 2,164,873 3.6460 0.28%
1994-09-08 0 3.590 3.580 3.610 3.540 3.680 3,074,800 11,078,765 3.6031 3.590 3.580 3.610 3.540 3.680 3,074,800 3.6031 0.56%
1994-09-07 0 3.570 3.580 3.590 3.420 3.590 3,377,600 11,876,500 3.5163 3.570 3.580 3.590 3.420 3.590 3,377,600 3.5163 4.39%
1994-09-06 0 3.420 3.420 3.430 3.320 3.460 994,227 3,355,811 3.3753 3.420 3.420 3.430 3.320 3.460 994,227 3.3753 2.40%
1994-09-05 0 3.340 3.320 3.340 3.300 3.460 2,084,435 7,077,191 3.3953 3.340 3.320 3.340 3.300 3.460 2,084,435 3.3953 4.37%
1994-09-02 0 3.200 3.180 3.220 3.110 3.320 914,400 2,974,890 3.2534 3.200 3.180 3.220 3.110 3.320 914,400 3.2534 -1.54%
1994-09-01 0 3.250 3.240 3.260 3.150 3.380 1,347,457 4,422,851 3.2824 3.250 3.240 3.260 3.150 3.380 1,347,457 3.2824 1.56%
1994-08-31 0 3.200 3.190 3.200 3.050 3.250 1,147,700 3,640,170 3.1717 3.200 3.190 3.200 3.050 3.250 1,147,700 3.1717 4.92%
1994-08-30 0 3.050 3.030 3.050 2.800 3.050 674,200 1,971,680 2.9245 3.050 3.030 3.050 2.800 3.050 674,200 2.9245 10.91%
1994-08-26 0 2.750 2.750 2.760 2.660 2.770 591,000 1,609,550 2.7234 2.750 2.750 2.760 2.660 2.770 591,000 2.7234 0.00%
1994-08-25 0 2.750 2.750 2.800 2.750 2.880 355,210 1,008,430 2.8390 2.750 2.750 2.800 2.750 2.880 355,210 2.8390 -0.72%
1994-08-24 0 2.770 2.740 2.790 2.660 2.780 755,000 2,055,500 2.7225 2.770 2.740 2.790 2.660 2.780 755,000 2.7225 0.36%
1994-08-23 0 2.760 2.750 2.760 2.760 3.010 868,000 2,509,300 2.8909 2.760 2.750 2.760 2.760 3.010 868,000 2.8909 -9.51%
1994-08-22 0 3.050 3.050 3.070 2.980 3.090 226,118 687,456 3.0403 3.050 3.050 3.070 2.980 3.090 226,118 3.0403 -2.24%
1994-08-19 0 3.120 3.070 3.120 3.040 3.170 692,346 2,149,754 3.1050 3.120 3.070 3.120 3.040 3.170 692,346 3.1050 -3.41%
1994-08-18 0 3.230 3.230 3.270 3.230 3.340 835,000 2,744,070 3.2863 3.230 3.230 3.270 3.230 3.340 835,000 3.2863 -1.52%
1994-08-17 0 3.280 3.260 3.280 3.180 3.350 1,746,900 5,683,150 3.2533 3.280 3.260 3.280 3.180 3.350 1,746,900 3.2533 2.50%
1994-08-16 0 3.200 3.190 3.200 3.180 3.220 1,102,000 3,522,920 3.1968 3.200 3.190 3.200 3.180 3.220 1,102,000 3.1968 -1.84%
1994-08-15 0 3.260 3.260 3.300 3.250 3.340 229,500 750,820 3.2715 3.260 3.260 3.300 3.250 3.340 229,500 3.2715 -1.81%
1994-08-12 0 3.320 3.320 3.370 3.320 3.400 165,300 555,680 3.3616 3.320 3.320 3.370 3.320 3.400 165,300 3.3616 -2.35%
1994-08-11 0 3.400 3.350 3.400 3.330 3.430 346,450 1,167,600 3.3702 3.400 3.350 3.400 3.330 3.430 346,450 3.3702 -0.87%
1994-08-10 0 3.430 3.430 3.480 3.250 3.500 467,734 1,591,112 3.4017 3.430 3.430 3.480 3.250 3.500 467,734 3.4017 5.54%
1994-08-09 0 3.250 3.200 3.250 3.200 3.390 641,000 2,093,480 3.2660 3.250 3.200 3.250 3.200 3.390 641,000 3.2660 -4.69%
1994-08-08 0 3.410 3.410 3.430 3.400 3.520 945,000 3,260,430 3.4502 3.410 3.410 3.430 3.400 3.520 945,000 3.4502 -2.57%
1994-08-05 0 3.500 3.500 3.540 3.500 3.560 539,608 1,902,115 3.5250 3.500 3.500 3.540 3.500 3.560 539,608 3.5250 -0.28%
1994-08-04 0 3.510 3.510 3.520 3.480 3.600 1,304,000 4,592,540 3.5219 3.510 3.510 3.520 3.480 3.600 1,304,000 3.5219 0.29%
1994-08-03 0 3.500 3.500 3.510 3.460 3.580 2,938,285 10,339,109 3.5188 3.500 3.500 3.510 3.460 3.580 2,938,285 3.5188 1.16%
1994-08-02 0 3.460 3.450 3.460 3.280 3.530 2,736,500 9,270,025 3.3875 3.460 3.450 3.460 3.280 3.530 2,736,500 3.3875 4.85%
1994-08-01 0 3.300 3.300 3.350 3.300 3.450 2,400,300 8,109,210 3.3784 3.300 3.300 3.350 3.300 3.450 2,400,300 3.3784 2.17%
1994-07-29 0 3.230 3.230 3.270 3.200 3.310 1,748,130 5,690,622 3.2553 3.230 3.230 3.270 3.200 3.310 1,748,130 3.2553 0.31%
1994-07-28 0 3.220 3.210 3.220 3.200 3.410 3,097,387 10,282,881 3.3199 3.220 3.210 3.220 3.200 3.410 3,097,387 3.3199 0.62%
1994-07-27 0 3.200 3.190 3.200 3.000 3.220 1,565,120 4,873,406 3.1138 3.200 3.190 3.200 3.000 3.220 1,565,120 3.1138 7.38%
1994-07-26 0 2.980 2.970 3.000 2.970 3.040 758,000 2,276,290 3.0030 2.980 2.970 3.000 2.970 3.040 758,000 3.0030 0.00%
1994-07-25 0 2.980 2.970 3.000 2.980 3.090 532,024 1,617,925 3.0411 2.980 2.970 3.000 2.980 3.090 532,024 3.0411 -2.30%
1994-07-22 0 3.050 3.040 3.060 3.000 3.150 940,050 2,868,585 3.0515 3.050 3.040 3.060 3.000 3.150 940,050 3.0515 0.99%
1994-07-21 0 3.020 3.000 3.080 2.860 3.020 562,000 1,651,530 2.9387 3.020 3.000 3.080 2.860 3.020 562,000 2.9387 0.33%
1994-07-20 0 3.010 3.010 3.030 3.000 3.110 846,000 2,596,020 3.0686 3.010 3.010 3.030 3.000 3.110 846,000 3.0686 1.69%
1994-07-19 0 2.960 2.920 2.960 2.920 3.050 277,100 826,455 2.9825 2.960 2.920 2.960 2.920 3.050 277,100 2.9825 -3.58%
1994-07-18 0 3.070 3.070 3.100 3.020 3.140 736,470 2,265,413 3.0760 3.070 3.070 3.100 3.020 3.140 736,470 3.0760 2.33%
1994-07-15 0 3.000 3.000 3.030 2.860 3.030 1,779,541 5,274,919 2.9642 3.000 3.000 3.030 2.860 3.030 1,779,541 2.9642 7.14%
1994-07-14 0 2.800 2.760 2.820 2.800 2.990 838,500 2,428,350 2.8961 2.800 2.760 2.820 2.800 2.990 838,500 2.8961 -1.41%
1994-07-13 0 2.840 2.830 2.840 2.600 2.840 639,000 1,722,210 2.6952 2.840 2.830 2.840 2.600 2.840 639,000 2.6952 11.37%
1994-07-12 0 2.550 2.540 2.600 2.330 2.560 725,000 1,807,650 2.4933 2.550 2.540 2.600 2.330 2.560 725,000 2.4933 6.69%
1994-07-11 0 2.390 2.380 2.400 2.390 2.500 283,100 697,870 2.4651 2.390 2.380 2.400 2.390 2.500 283,100 2.4651 -5.16%
1994-07-08 0 2.520 2.490 2.520 2.500 2.650 255,000 661,820 2.5954 2.520 2.490 2.520 2.500 2.650 255,000 2.5954 -3.08%
1994-07-07 0 2.600 2.580 2.600 2.460 2.600 212,000 542,520 2.5591 2.600 2.580 2.600 2.460 2.600 212,000 2.5591 0.00%
1994-07-06 0 2.600 - 2.630 2.600 2.820 238,000 640,840 2.6926 2.600 - 2.630 2.600 2.820 238,000 2.6926 -7.14%
1994-07-05 0 2.800 2.810 2.840 2.780 2.800 323,000 902,800 2.7950 2.800 2.810 2.840 2.780 2.800 323,000 2.7950 0.00%
1994-07-04 0 2.800 2.800 2.850 2.800 2.860 125,000 353,000 2.8240 2.800 2.800 2.850 2.800 2.860 125,000 2.8240 -2.10%
1994-07-01 0 2.860 2.830 2.970 2.800 2.900 299,000 843,360 2.8206 2.860 2.830 2.970 2.800 2.900 299,000 2.8206 -3.87%
1994-06-30 0 2.975 2.925 2.975 2.875 3.075 683,000 2,030,500 2.9729 2.975 2.925 2.975 2.875 3.075 683,000 2.9729 4.39%
1994-06-29 0 2.850 2.825 2.875 2.750 2.850 972,000 2,728,425 2.8070 2.850 2.825 2.875 2.750 2.850 972,000 2.8070 0.88%
1994-06-28 0 2.825 2.825 2.850 2.825 3.025 418,625 1,214,263 2.9006 2.825 2.825 2.850 2.825 3.025 418,625 2.9006 -3.42%
1994-06-27 0 2.925 2.875 2.925 2.800 3.100 799,500 2,318,925 2.9005 2.925 2.875 2.925 2.800 3.100 799,500 2.9005 -7.87%
1994-06-24 0 3.175 3.150 3.250 3.150 3.300 1,664,000 5,340,025 3.2091 3.175 3.150 3.250 3.150 3.300 1,664,000 3.2091 -3.05%
1994-06-23 0 3.275 3.250 3.275 3.250 3.375 443,355 1,473,690 3.3240 3.275 3.250 3.275 3.250 3.375 443,355 3.3240 -0.76%
1994-06-22 0 3.300 3.250 3.300 3.200 3.350 417,000 1,370,625 3.2869 3.300 3.250 3.300 3.200 3.350 417,000 3.2869 0.76%
1994-06-21 0 3.275 3.225 3.275 3.225 3.325 542,938 1,779,333 3.2772 3.275 3.225 3.275 3.225 3.325 542,938 3.2772 -3.68%
1994-06-20 0 3.400 3.375 3.450 3.350 3.450 236,200 800,425 3.3888 3.400 3.375 3.450 3.350 3.450 236,200 3.3888 -2.16%
1994-06-17 0 3.475 3.450 - 3.200 3.500 956,400 3,183,075 3.3282 3.475 3.450 - 3.200 3.500 956,400 3.3282 2.21%
1994-06-16 0 3.400 3.375 3.450 3.400 3.650 374,800 1,316,775 3.5133 3.400 3.375 3.450 3.400 3.650 374,800 3.5133 -8.11%
1994-06-15 0 3.700 3.675 3.700 3.650 3.800 240,000 889,850 3.7077 3.700 3.675 3.700 3.650 3.800 240,000 3.7077 -0.67%
1994-06-10 0 3.725 3.700 3.775 3.550 3.800 667,000 2,448,975 3.6716 3.725 3.700 3.775 3.550 3.800 667,000 3.6716 -3.87%
1994-06-09 0 3.875 3.850 3.900 3.850 3.950 296,000 1,157,200 3.9095 3.875 3.850 3.900 3.850 3.950 296,000 3.9095 -3.13%
1994-06-08 0 4.000 4.000 4.075 3.950 4.050 236,577 949,000 4.0114 4.000 4.000 4.075 3.950 4.050 236,577 4.0114 0.00%
1994-06-07 0 4.000 3.950 4.025 3.950 4.150 363,400 1,471,385 4.0489 4.000 3.950 4.025 3.950 4.150 363,400 4.0489 -1.23%
1994-06-06 0 4.050 4.050 4.100 4.050 4.100 337,000 1,371,525 4.0698 4.050 4.050 4.100 4.050 4.100 337,000 4.0698 1.25%
1994-06-03 0 4.000 4.000 4.050 3.950 4.100 320,000 1,284,500 4.0141 4.000 4.000 4.050 3.950 4.100 320,000 4.0141 1.27%
1994-06-02 0 3.950 3.925 3.950 3.900 4.150 583,000 2,333,825 4.0031 3.950 3.925 3.950 3.900 4.150 583,000 4.0031 -6.51%
1994-06-01 0 4.225 4.200 4.225 4.175 4.350 322,950 1,371,785 4.2477 4.225 4.200 4.225 4.175 4.350 322,950 4.2477 -1.74%
1994-05-31 0 4.300 4.275 4.375 4.175 4.300 596,900 2,515,930 4.2150 4.300 4.275 4.375 4.175 4.300 596,900 4.2150 2.38%
1994-05-30 0 4.200 4.175 4.200 4.175 4.300 505,000 2,133,700 4.2251 4.200 4.175 4.200 4.175 4.300 505,000 4.2251 -1.18%
1994-05-27 0 4.250 4.250 4.275 4.100 4.275 673,051 2,817,574 4.1863 4.250 4.250 4.275 4.100 4.275 673,051 4.1863 -1.73%
1994-05-26 0 4.325 4.300 4.350 4.300 4.450 1,219,270 5,354,826 4.3918 4.325 4.300 4.350 4.300 4.450 1,219,270 4.3918 -0.57%
1994-05-25 0 4.350 4.350 4.375 4.325 4.475 561,000 2,470,825 4.4043 4.350 4.350 4.375 4.325 4.475 561,000 4.4043 -1.69%
1994-05-24 0 4.425 4.400 4.425 4.300 4.450 474,200 2,071,785 4.3690 4.425 4.400 4.425 4.300 4.450 474,200 4.3690 1.14%
1994-05-23 0 4.375 4.350 4.400 4.375 4.600 980,258 4,421,494 4.5105 4.375 4.350 4.400 4.375 4.600 980,258 4.5105 -1.69%
1994-05-20 0 4.450 4.425 4.450 4.350 4.500 2,549,050 11,268,455 4.4206 4.450 4.425 4.450 4.350 4.500 2,549,050 4.4206 5.33%
1994-05-19 0 4.225 4.225 4.250 4.100 4.400 858,000 3,666,650 4.2735 4.225 4.225 4.250 4.100 4.400 858,000 4.2735 -2.87%
1994-05-18 0 4.350 4.300 4.375 4.000 4.350 2,967,500 12,656,950 4.2652 4.350 4.300 4.375 4.000 4.350 2,967,500 4.2652 10.13%
1994-05-17 0 3.950 3.950 4.050 3.900 4.375 1,377,063 5,691,387 4.1330 3.950 3.950 4.050 3.900 4.375 1,377,063 4.1330 -4.82%
1994-05-16 0 4.150 4.150 4.200 3.900 4.225 1,348,586 5,529,527 4.1002 4.150 4.150 4.200 3.900 4.225 1,348,586 4.1002 1.22%
1994-05-13 0 4.100 4.000 4.100 3.750 4.100 2,256,700 8,815,495 3.9064 4.100 4.000 4.100 3.750 4.100 2,256,700 3.9064 14.69%
1994-05-12 0 3.575 3.550 3.725 3.425 3.725 1,071,148 3,821,299 3.5675 3.575 3.550 3.725 3.425 3.725 1,071,148 3.5675 1.42%
1994-05-11 0 3.525 3.525 3.575 3.400 3.575 1,548,550 5,428,735 3.5057 3.525 3.525 3.575 3.400 3.575 1,548,550 3.5057 6.82%
1994-05-10 0 3.300 3.275 3.350 3.100 3.325 576,000 1,829,300 3.1759 3.300 3.275 3.350 3.100 3.325 576,000 3.1759 3.94%
1994-05-09 0 3.175 3.150 3.175 3.100 3.275 551,200 1,731,960 3.1422 3.175 3.150 3.175 3.100 3.275 551,200 3.1422 -5.22%
1994-05-06 0 3.350 3.350 3.375 3.250 3.375 873,000 2,905,700 3.3284 3.350 3.350 3.375 3.250 3.375 873,000 3.3284 6.35%
1994-05-05 0 3.150 3.125 3.225 2.925 3.225 1,678,920 5,193,711 3.0935 3.150 3.125 3.225 2.925 3.225 1,678,920 3.0935 4.13%
1994-05-04 0 3.025 3.000 3.050 3.000 3.250 933,000 2,899,800 3.1080 3.025 3.000 3.050 3.000 3.250 933,000 3.1080 -9.02%
1994-05-03 0 3.325 3.225 3.375 2.950 3.350 1,693,200 5,376,860 3.1756 3.325 3.225 3.375 2.950 3.350 1,693,200 3.1756 -0.75%
1994-05-02 0 3.350 3.325 3.350 3.300 3.550 620,880 2,130,266 3.4310 3.350 3.325 3.350 3.300 3.550 620,880 3.4310 -8.84%
1994-04-29 0 3.675 3.675 3.700 3.650 3.750 538,000 1,991,075 3.7009 3.675 3.675 3.700 3.650 3.750 538,000 3.7009 -3.29%
1994-04-28 0 3.800 3.775 3.800 3.700 3.850 591,418 2,232,953 3.7756 3.800 3.775 3.800 3.700 3.850 591,418 3.7756 -1.94%
1994-04-27 0 3.875 3.875 3.900 3.850 3.925 1,518,793 5,903,963 3.8873 3.875 3.875 3.900 3.850 3.925 1,518,793 3.8873 -0.64%
1994-04-26 0 3.900 3.875 3.950 3.700 3.975 900,300 3,496,075 3.8832 3.900 3.875 3.950 3.700 3.975 900,300 3.8832 6.12%
1994-04-25 0 3.675 3.650 3.675 3.600 3.725 321,400 1,181,645 3.6766 3.675 3.650 3.675 3.600 3.725 321,400 3.6766 0.00%
1994-04-22 0 3.675 3.675 3.725 3.550 3.775 1,359,750 4,965,825 3.6520 3.675 3.675 3.725 3.550 3.775 1,359,750 3.6520 8.09%
1994-04-21 0 3.400 3.400 3.450 3.100 3.500 1,057,999 3,502,234 3.3102 3.400 3.400 3.450 3.100 3.500 1,057,999 3.3102 -10.53%
1994-04-20 0 3.800 3.800 3.825 3.800 3.950 303,560 1,177,481 3.8789 3.800 3.800 3.825 3.800 3.950 303,560 3.8789 -5.59%
1994-04-19 0 4.025 3.975 4.025 3.975 4.100 352,500 1,417,650 4.0217 4.025 3.975 4.025 3.975 4.100 352,500 4.0217 -3.01%
1994-04-18 0 4.150 4.150 4.200 4.050 4.350 572,000 2,363,550 4.1321 4.150 4.150 4.200 4.050 4.350 572,000 4.1321 -3.49%
1994-04-15 0 4.300 4.300 4.350 4.300 4.525 210,000 926,750 4.4131 4.300 4.300 4.350 4.300 4.525 210,000 4.4131 -3.37%
1994-04-14 0 4.450 4.450 4.500 4.450 4.550 229,000 1,031,100 4.5026 4.450 4.450 4.500 4.450 4.550 229,000 4.5026 -2.20%
1994-04-13 0 4.550 4.525 4.575 4.500 4.725 804,300 3,703,740 4.6049 4.550 4.525 4.575 4.500 4.725 804,300 4.6049 -0.55%
1994-04-12 0 4.575 4.550 4.600 4.400 4.700 965,996 4,389,437 4.5439 4.575 4.550 4.600 4.400 4.700 965,996 4.5439 3.98%
1994-04-11 0 4.400 4.400 4.450 4.200 4.450 511,000 2,229,275 4.3626 4.400 4.400 4.450 4.200 4.450 511,000 4.3626 3.53%
1994-04-08 0 4.250 4.225 4.275 4.200 4.325 282,008 1,204,582 4.2714 4.250 4.225 4.275 4.200 4.325 282,008 4.2714 -1.73%
1994-04-07 0 4.325 4.325 4.350 4.250 4.400 237,950 1,028,600 4.3228 4.325 4.325 4.350 4.250 4.400 237,950 4.3228 0.00%
1994-04-06 0 4.325 4.300 4.325 4.300 4.575 362,840 1,617,485 4.4578 4.325 4.300 4.325 4.300 4.575 362,840 4.4578 -1.70%
1994-03-31 0 4.400 4.325 4.375 4.300 4.525 386,000 1,699,650 4.4032 4.400 4.325 4.375 4.300 4.525 386,000 4.4032 -3.30%
1994-03-30 0 4.550 4.525 4.600 4.500 4.700 661,105 3,060,016 4.6286 4.550 4.525 4.600 4.500 4.700 661,105 4.6286 -2.15%
1994-03-29 0 4.650 4.625 4.650 4.600 4.700 1,237,500 5,762,150 4.6563 4.650 4.625 4.650 4.600 4.700 1,237,500 4.6563 1.09%
1994-03-28 0 4.600 4.600 4.675 4.600 4.850 867,395 4,078,774 4.7023 4.600 4.600 4.675 4.600 4.850 867,395 4.7023 0.00%
1994-03-25 0 4.600 4.600 4.625 4.500 4.725 624,050 2,894,115 4.6376 4.600 4.600 4.625 4.500 4.725 624,050 4.6376 1.10%
1994-03-24 0 4.550 4.500 4.550 4.375 4.725 1,712,608 7,801,704 4.5555 4.550 4.500 4.550 4.375 4.725 1,712,608 4.5555 4.60%
1994-03-23 0 4.350 4.350 - 3.700 4.450 2,501,750 10,680,205 4.2691 4.350 4.350 - 3.700 4.450 2,501,750 4.2691 8.75%
1994-03-22 0 4.000 4.000 4.025 3.450 4.050 2,282,324 8,651,341 3.7906 4.000 4.000 4.025 3.450 4.050 2,282,324 3.7906 11.11%
1994-03-21 0 3.600 3.550 3.675 3.600 4.125 568,100 2,228,625 3.9229 3.600 3.550 3.675 3.600 4.125 568,100 3.9229 -15.29%
1994-03-18 0 4.250 4.200 4.350 4.050 4.500 1,198,852 5,099,163 4.2534 4.250 4.200 4.350 4.050 4.500 1,198,852 4.2534 -7.61%
1994-03-17 0 4.600 4.550 4.600 4.425 4.900 651,500 3,043,900 4.6721 4.600 4.550 4.600 4.425 4.900 651,500 4.6721 -4.17%
1994-03-16 0 4.800 4.775 4.800 4.775 4.950 642,000 3,130,875 4.8768 4.800 4.775 4.800 4.775 4.950 642,000 4.8768 -2.04%
1994-03-15 0 4.900 4.825 4.900 4.825 5.150 1,424,200 7,148,085 5.0190 4.900 4.825 4.900 4.825 5.150 1,424,200 5.0190 -2.00%
1994-03-14 0 5.000 5.000 5.200 4.600 5.100 1,016,650 4,858,093 4.7785 5.000 5.000 5.200 4.600 5.100 1,016,650 4.7785 3.63%
1994-03-11 0 4.825 4.800 4.825 4.700 4.900 975,000 4,663,298 4.7829 4.825 4.800 4.825 4.700 4.900 975,000 4.7829 -2.53%
1994-03-10 0 4.950 4.925 4.975 4.800 5.250 1,742,000 8,810,150 5.0575 4.950 4.925 4.975 4.800 5.250 1,742,000 5.0575 2.59%
1994-03-09 0 4.825 4.800 4.850 4.700 4.875 868,000 4,165,825 4.7993 4.825 4.800 4.850 4.700 4.875 868,000 4.7993 -1.03%
1994-03-08 0 4.875 4.850 4.900 4.600 4.900 1,384,000 6,638,100 4.7963 4.875 4.850 4.900 4.600 4.900 1,384,000 4.7963 10.80%
1994-03-07 0 4.400 4.400 4.450 4.400 4.750 784,000 3,595,125 4.5856 4.400 4.400 4.450 4.400 4.750 784,000 4.5856 -1.12%
1994-03-04 0 4.450 4.400 4.475 4.275 4.525 2,150,310 9,496,716 4.4164 4.450 4.400 4.475 4.275 4.525 2,150,310 4.4164 3.49%
1994-03-03 0 4.300 4.275 4.350 4.200 4.725 1,729,000 7,736,225 4.4744 4.300 4.275 4.350 4.200 4.725 1,729,000 4.4744 -9.47%
1994-03-02 0 4.750 4.700 4.775 4.700 4.850 1,659,345 7,933,667 4.7812 4.750 4.700 4.775 4.700 4.850 1,659,345 4.7812 -5.00%
1994-03-01 0 5.000 4.975 5.000 4.975 5.250 1,806,200 9,134,635 5.0574 5.000 4.975 5.000 4.975 5.250 1,806,200 5.0574 -4.76%
1994-02-28 0 5.250 5.250 5.300 4.975 5.350 607,060 3,140,693 5.1736 5.250 5.250 5.300 4.975 5.350 607,060 5.1736 5.53%
1994-02-25 0 4.975 4.950 4.975 4.775 5.200 1,145,050 5,615,195 4.9039 4.975 4.950 4.975 4.775 5.200 1,145,050 4.9039 -6.13%
1994-02-24 0 5.300 5.300 5.350 5.300 5.600 667,305 3,626,705 5.4349 5.300 5.300 5.350 5.300 5.600 667,305 5.4349 -3.64%
1994-02-23 0 5.500 5.450 5.550 5.400 5.600 555,360 3,055,500 5.5018 5.500 5.450 5.550 5.400 5.600 555,360 5.5018 0.92%
1994-02-22 0 5.450 5.450 5.500 5.300 5.500 1,801,915 9,681,195 5.3727 5.450 5.450 5.500 5.300 5.500 1,801,915 5.3727 1.87%
1994-02-21 0 5.350 5.300 5.350 5.300 5.700 920,000 5,034,300 5.4721 5.350 5.300 5.350 5.300 5.700 920,000 5.4721 -7.76%
1994-02-18 0 5.800 5.750 5.850 5.700 5.850 327,600 1,896,260 5.7883 5.800 5.750 5.850 5.700 5.850 327,600 5.7883 -0.85%
1994-02-17 0 5.850 5.750 5.900 5.500 5.900 862,000 4,952,700 5.7456 5.850 5.750 5.900 5.500 5.900 862,000 5.7456 2.63%
1994-02-16 0 5.700 5.500 5.800 5.700 6.100 535,100 3,168,370 5.9211 5.700 5.500 5.800 5.700 6.100 535,100 5.9211 -5.79%
1994-02-15 0 6.050 6.000 6.100 5.800 6.150 1,220,000 7,337,650 6.0145 6.050 6.000 6.100 5.800 6.150 1,220,000 6.0145 -1.63%
1994-02-14 0 6.150 6.050 6.150 6.050 6.300 1,039,500 6,385,875 6.1432 6.150 6.050 6.150 6.050 6.300 1,039,500 6.1432 -2.38%
1994-02-09 0 6.300 6.250 6.350 6.200 6.500 1,434,270 9,104,364 6.3477 6.300 6.250 6.350 6.200 6.500 1,434,270 6.3477 1.61%
1994-02-08 0 6.200 6.150 6.200 6.050 6.550 1,954,350 12,160,730 6.2224 6.200 6.150 6.200 6.050 6.550 1,954,350 6.2224 -2.36%
1994-02-07 0 6.350 6.300 6.400 6.250 6.900 1,982,600 12,986,830 6.5504 6.350 6.300 6.400 6.250 6.900 1,982,600 6.5504 -9.93%
1994-02-04 0 7.050 7.000 7.050 6.900 7.250 1,749,740 12,440,389 7.1099 7.050 7.000 7.050 6.900 7.250 1,749,740 7.1099 1.44%
1994-02-03 0 6.950 6.900 7.000 6.950 7.400 1,476,050 10,556,090 7.1516 6.950 6.900 7.000 6.950 7.400 1,476,050 7.1516 -2.80%
1994-02-02 0 7.150 7.100 7.150 6.700 7.450 5,555,320 39,936,452 7.1889 7.150 7.100 7.150 6.700 7.450 5,555,320 7.1889 7.52%
1994-02-01 0 6.650 6.550 6.700 6.200 6.750 1,137,763 7,407,529 6.5106 6.650 6.550 6.700 6.200 6.750 1,137,763 6.5106 7.26%
1994-01-31 0 6.200 6.200 6.350 6.200 6.450 432,187 2,723,275 6.3011 6.200 6.200 6.350 6.200 6.450 432,187 6.3011 -0.80%
1994-01-28 0 6.250 6.200 6.250 6.150 6.400 699,100 4,375,480 6.2587 6.250 6.200 6.250 6.150 6.400 699,100 6.2587 0.81%
1994-01-27 0 6.200 6.200 6.300 6.150 6.400 1,980,517 12,394,207 6.2581 6.200 6.200 6.300 6.150 6.400 1,980,517 6.2581 -3.13%
1994-01-26 0 6.400 6.350 6.450 6.000 6.450 1,133,000 7,071,650 6.2415 6.400 6.350 6.450 6.000 6.450 1,133,000 6.2415 2.40%
1994-01-25 0 6.250 6.200 6.350 6.200 6.500 1,100,700 7,016,710 6.3748 6.250 6.200 6.350 6.200 6.500 1,100,700 6.3748 -3.10%
1994-01-24 0 6.450 6.350 6.500 6.350 6.600 1,212,118 7,836,102 6.4648 6.450 6.350 6.500 6.350 6.600 1,212,118 6.4648 -0.77%
1994-01-21 0 6.500 6.400 6.550 6.050 6.550 826,300 5,221,150 6.3187 6.500 6.400 6.550 6.050 6.550 826,300 6.3187 3.17%
1994-01-20 0 6.300 6.250 6.300 6.200 6.550 4,298,309 27,504,361 6.3989 6.300 6.250 6.300 6.200 6.550 4,298,309 6.3989 4.13%
1994-01-19 0 6.050 6.000 6.050 6.000 6.250 1,633,400 10,012,480 6.1298 6.050 6.000 6.050 6.000 6.250 1,633,400 6.1298 -1.63%
1994-01-18 0 6.150 6.100 6.250 6.000 6.400 2,071,356 12,852,429 6.2048 6.150 6.100 6.250 6.000 6.400 2,071,356 6.2048 3.36%
1994-01-17 0 5.950 5.900 6.000 5.600 6.200 1,212,699 7,164,064 5.9075 5.950 5.900 6.000 5.600 6.200 1,212,699 5.9075 7.21%
1994-01-14 0 5.550 5.550 5.650 5.300 5.600 1,987,000 10,833,600 5.4522 5.550 5.550 5.650 5.300 5.600 1,987,000 5.4522 9.90%
1994-01-13 0 5.050 5.000 5.050 5.000 5.600 3,623,050 18,681,835 5.1564 5.050 5.000 5.050 5.000 5.600 3,623,050 5.1564 -11.40%
1994-01-12 0 5.700 5.700 5.750 5.500 6.150 2,822,065 16,337,464 5.7892 5.700 5.700 5.750 5.500 6.150 2,822,065 5.7892 -5.79%
1994-01-11 0 6.050 6.050 6.100 6.050 6.550 2,174,300 13,604,740 6.2571 6.050 6.050 6.100 6.050 6.550 2,174,300 6.2571 -5.47%
1994-01-10 0 6.400 6.350 6.450 6.050 6.550 2,461,750 15,487,145 6.2911 6.400 6.350 6.450 6.050 6.550 2,461,750 6.2911 8.47%
1994-01-07 0 5.900 5.900 5.950 5.200 6.450 3,062,300 18,244,820 5.9579 5.900 5.900 5.950 5.200 6.450 3,062,300 5.9579 -13.87%
1994-01-06 0 6.850 6.850 6.900 6.800 7.400 1,223,100 8,707,890 7.1195 6.850 6.850 6.900 6.800 7.400 1,223,100 7.1195 -9.87%
1994-01-05 0 7.600 7.600 7.650 7.250 7.800 2,510,772 18,821,704 7.4964 7.600 7.600 7.650 7.250 7.800 2,510,772 7.4964 -1.30%
1994-01-04 0 7.700 7.400 7.700 7.400 8.200 4,297,450 33,877,760 7.8832 7.700 7.400 7.700 7.400 8.200 4,297,450 7.8832 5.48%
1994-01-03 0 7.300 7.250 7.400 6.250 7.550 3,157,467 21,182,382 6.7087 7.300 7.250 7.400 6.250 7.550 3,157,467 6.7087

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top