HANG LUNG GROUP LIMITED: Wrnt due 1994-10-31

Exchange Code Listed Last trade Delisted
HK Main 00579  1993-02-01  1994-10-26  1994-11-01
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
1994-10-31 1 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-10-28 1 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-10-27 1 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1994-10-26 0 1.090 1.080 1.090 0.930 1.100 8,483,210 8,406,663 0.9910 1.090 1.080 1.090 0.930 1.100 8,483,210 0.9910 3.81%
1994-10-25 0 1.050 1.010 1.050 1.040 1.240 6,376,645 7,388,299 1.1586 1.050 1.010 1.050 1.040 1.240 6,376,645 1.1586 -15.32%
1994-10-24 0 1.240 1.240 1.250 1.110 1.250 7,096,557 8,321,329 1.1726 1.240 1.240 1.250 1.110 1.250 7,096,557 1.1726 -10.14%
1994-10-21 0 1.380 1.370 1.380 1.330 1.470 7,008,050 9,745,398 1.3906 1.380 1.370 1.380 1.330 1.470 7,008,050 1.3906 -8.00%
1994-10-20 0 1.500 1.490 1.500 1.440 1.530 5,142,015 7,647,337 1.4872 1.500 1.490 1.500 1.440 1.530 5,142,015 1.4872 2.04%
1994-10-19 0 1.470 1.470 1.480 1.440 1.670 5,505,356 8,457,328 1.5362 1.470 1.470 1.480 1.440 1.670 5,505,356 1.5362 -13.02%
1994-10-18 0 1.690 1.680 1.690 1.650 1.740 3,559,775 6,008,278 1.6878 1.690 1.680 1.690 1.650 1.740 3,559,775 1.6878 -5.59%
1994-10-17 0 1.790 1.770 1.790 1.770 1.910 6,015,975 11,008,220 1.8298 1.790 1.770 1.790 1.770 1.910 6,015,975 1.8298 -4.28%
1994-10-14 0 1.870 1.870 1.880 1.670 1.880 8,080,152 13,978,880 1.7300 1.870 1.870 1.880 1.670 1.880 8,080,152 1.7300 11.31%
1994-10-12 0 1.680 1.660 1.670 1.640 1.780 6,336,225 10,713,392 1.6908 1.680 1.660 1.670 1.640 1.780 6,336,225 1.6908 0.60%
1994-10-11 0 1.670 1.660 1.670 1.640 1.730 4,923,050 8,257,473 1.6773 1.670 1.660 1.670 1.640 1.730 4,923,050 1.6773 1.83%
1994-10-10 0 1.640 1.640 1.650 1.600 1.780 6,661,472 10,990,195 1.6498 1.640 1.640 1.650 1.600 1.780 6,661,472 1.6498 -3.53%
1994-10-07 0 1.700 1.700 1.710 1.570 1.770 6,087,907 10,142,468 1.6660 1.700 1.700 1.710 1.570 1.770 6,087,907 1.6660 -3.41%
1994-10-06 0 1.760 1.770 1.780 1.710 1.840 5,832,450 10,347,945 1.7742 1.760 1.770 1.780 1.710 1.840 5,832,450 1.7742 -4.86%
1994-10-05 0 1.850 1.850 1.900 1.850 1.960 5,577,685 10,615,108 1.9031 1.850 1.850 1.900 1.850 1.960 5,577,685 1.9031 -9.76%
1994-10-04 0 2.050 2.050 2.075 1.970 2.175 6,414,037 12,967,149 2.0217 2.050 2.050 2.075 1.970 2.175 6,414,037 2.0217 -3.53%
1994-10-03 0 2.125 2.100 2.125 2.050 2.350 2,985,725 6,615,758 2.2158 2.125 2.100 2.125 2.050 2.350 2,985,725 2.2158 -8.41%
1994-09-30 0 2.320 2.310 2.320 2.300 2.570 3,522,600 8,552,730 2.4280 2.320 2.310 2.320 2.300 2.570 3,522,600 2.4280 -9.73%
1994-09-29 0 2.570 2.560 2.580 2.560 2.660 2,182,300 5,710,195 2.6166 2.570 2.560 2.580 2.560 2.660 2,182,300 2.6166 0.00%
1994-09-28 0 2.570 2.570 2.580 2.560 2.640 2,865,150 7,483,915 2.6120 2.570 2.570 2.580 2.560 2.640 2,865,150 2.6120 0.39%
1994-09-27 0 2.560 2.560 2.570 2.520 2.600 1,620,250 4,164,438 2.5702 2.560 2.560 2.570 2.520 2.600 1,620,250 2.5702 -1.92%
1994-09-26 0 2.610 2.610 2.630 2.590 2.710 3,138,425 8,343,450 2.6585 2.610 2.610 2.630 2.590 2.710 3,138,425 2.6585 1.56%
1994-09-23 0 2.570 2.560 2.570 2.540 2.670 2,442,500 6,323,015 2.5887 2.570 2.560 2.570 2.540 2.670 2,442,500 2.5887 -3.02%
1994-09-22 0 2.650 2.650 2.660 2.560 2.650 4,128,125 10,765,020 2.6077 2.650 2.650 2.660 2.560 2.650 4,128,125 2.6077 -2.93%
1994-09-20 0 2.730 2.730 2.740 2.610 2.730 3,444,875 9,213,140 2.6744 2.730 2.730 2.740 2.610 2.730 3,444,875 2.6744 5.00%
1994-09-19 0 2.600 2.600 2.620 2.570 2.680 2,200,500 5,770,120 2.6222 2.600 2.600 2.620 2.570 2.680 2,200,500 2.6222 -3.35%
1994-09-16 0 2.690 2.670 2.690 2.640 2.730 4,657,200 12,500,440 2.6841 2.690 2.670 2.690 2.640 2.730 4,657,200 2.6841 3.07%
1994-09-15 0 2.610 2.610 2.630 2.450 2.620 5,887,300 15,008,900 2.5494 2.610 2.610 2.630 2.450 2.620 5,887,300 2.5494 3.57%
1994-09-14 0 2.520 - 2.470 2.500 2.840 4,138,300 11,340,625 2.7404 2.520 - 2.470 2.500 2.840 4,138,300 2.7404 -7.69%
1994-09-13 0 2.730 2.730 2.740 2.700 2.820 4,292,200 11,855,015 2.7620 2.730 2.730 2.740 2.700 2.820 4,292,200 2.7620 -0.73%
1994-09-12 0 2.750 2.740 2.760 2.720 2.900 7,455,300 20,929,930 2.8074 2.750 2.740 2.760 2.720 2.900 7,455,300 2.8074 -9.84%
1994-09-09 0 3.050 3.050 3.070 3.050 3.170 7,243,450 22,604,785 3.1207 3.050 3.050 3.070 3.050 3.170 7,243,450 3.1207 -0.33%
1994-09-08 0 3.060 3.060 3.070 3.000 3.120 8,026,100 24,572,525 3.0616 3.060 3.060 3.070 3.000 3.120 8,026,100 3.0616 2.34%
1994-09-07 0 2.990 2.980 2.990 2.980 3.140 10,056,850 30,902,278 3.0728 2.990 2.980 2.990 2.980 3.140 10,056,850 3.0728 -0.99%
1994-09-06 0 3.020 3.020 3.030 2.790 3.050 6,586,850 19,195,484 2.9142 3.020 3.020 3.030 2.790 3.050 6,586,850 2.9142 5.96%
1994-09-05 0 2.850 2.840 2.850 2.840 3.040 8,244,635 24,293,634 2.9466 2.850 2.840 2.850 2.840 3.040 8,244,635 2.9466 1.06%
1994-09-02 0 2.820 2.810 2.830 2.720 2.910 7,013,325 19,916,065 2.8397 2.820 2.810 2.830 2.720 2.910 7,013,325 2.8397 1.81%
1994-09-01 0 2.770 2.750 2.770 2.630 2.970 12,379,450 34,795,430 2.8107 2.770 2.750 2.770 2.630 2.970 12,379,450 2.8107 3.75%
1994-08-31 0 2.670 2.640 2.670 2.400 2.700 9,825,500 24,940,095 2.5383 2.670 2.640 2.670 2.400 2.700 9,825,500 2.5383 11.72%
1994-08-30 0 2.390 2.400 2.410 2.140 2.400 6,840,425 15,355,393 2.2448 2.390 2.400 2.410 2.140 2.400 6,840,425 2.2448 16.02%
1994-08-26 0 2.060 2.070 2.080 1.920 2.090 4,842,700 9,700,660 2.0032 2.060 2.070 2.080 1.920 2.090 4,842,700 2.0032 6.46%
1994-08-25 0 1.935 1.935 1.960 1.910 2.100 6,637,800 13,371,180 2.0144 1.935 1.935 1.960 1.910 2.100 6,637,800 2.0144 2.38%
1994-08-24 0 1.890 1.880 1.900 1.580 1.900 6,363,350 11,164,290 1.7545 1.890 1.880 1.900 1.580 1.900 6,363,350 1.7545 0.53%
1994-08-23 0 1.880 - 1.860 1.860 2.430 3,050,250 6,665,930 2.1854 1.880 - 1.860 1.860 2.430 3,050,250 2.1854 -22.31%
1994-08-22 0 2.420 2.400 2.410 2.380 2.520 1,926,150 4,706,208 2.4433 2.420 2.400 2.410 2.380 2.520 1,926,150 2.4433 -3.59%
1994-08-19 0 2.510 2.510 2.530 2.400 2.610 3,711,100 9,276,040 2.4995 2.510 2.510 2.530 2.400 2.610 3,711,100 2.4995 -5.28%
1994-08-18 0 2.650 2.650 2.660 2.640 2.760 1,864,600 5,036,500 2.7011 2.650 2.650 2.660 2.640 2.760 1,864,600 2.7011 -2.21%
1994-08-17 0 2.710 2.700 2.710 2.670 2.850 4,359,900 12,020,850 2.7571 2.710 2.700 2.710 2.670 2.850 4,359,900 2.7571 4.23%
1994-08-16 0 2.600 2.590 2.600 2.550 2.640 1,469,400 3,821,200 2.6005 2.600 2.590 2.600 2.550 2.640 1,469,400 2.6005 -3.70%
1994-08-15 0 2.700 2.700 2.720 2.660 2.830 1,179,200 3,208,810 2.7212 2.700 2.700 2.720 2.660 2.830 1,179,200 2.7212 -3.23%
1994-08-12 0 2.790 2.780 2.800 2.720 2.820 2,572,200 7,139,070 2.7755 2.790 2.780 2.800 2.720 2.820 2,572,200 2.7755 -0.36%
1994-08-11 0 2.800 2.790 2.800 2.780 2.910 2,817,837 7,992,041 2.8362 2.800 2.790 2.800 2.780 2.910 2,817,837 2.8362 -4.44%
1994-08-10 0 2.930 2.930 2.940 2.710 2.940 5,669,725 16,099,986 2.8396 2.930 2.930 2.940 2.710 2.940 5,669,725 2.8396 8.12%
1994-08-09 0 2.710 2.710 2.730 2.620 2.920 4,049,600 11,085,360 2.7374 2.710 2.710 2.730 2.620 2.920 4,049,600 2.7374 -5.90%
1994-08-08 0 2.880 2.880 2.890 2.870 3.140 2,915,762 8,827,907 3.0277 2.880 2.880 2.890 2.870 3.140 2,915,762 3.0277 -7.10%
1994-08-05 0 3.100 3.080 3.100 3.020 3.210 4,205,137 13,064,264 3.1067 3.100 3.080 3.100 3.020 3.210 4,205,137 3.1067 1.97%
1994-08-04 0 3.040 3.050 3.080 2.830 3.140 6,595,200 19,806,870 3.0032 3.040 3.050 3.080 2.830 3.140 6,595,200 3.0032 5.56%
1994-08-03 0 2.880 2.870 2.890 2.840 3.000 4,979,437 14,521,370 2.9163 2.880 2.870 2.890 2.840 3.000 4,979,437 2.9163 -0.35%
1994-08-02 0 2.890 2.850 2.880 2.540 2.990 5,723,100 16,009,075 2.7973 2.890 2.850 2.880 2.540 2.990 5,723,100 2.7973 12.45%
1994-08-01 0 2.570 2.570 2.600 2.500 2.660 4,516,600 11,682,690 2.5866 2.570 2.570 2.600 2.500 2.660 4,516,600 2.5866 5.33%
1994-07-29 0 2.440 2.440 2.460 2.400 2.550 3,783,200 9,317,020 2.4627 2.440 2.440 2.460 2.400 2.550 3,783,200 2.4627 4.72%
1994-07-28 0 2.330 2.320 2.330 2.300 2.640 5,365,037 13,350,348 2.4884 2.330 2.320 2.330 2.300 2.640 5,365,037 2.4884 -3.72%
1994-07-27 0 2.420 2.420 2.440 2.030 2.420 4,692,475 10,568,280 2.2522 2.420 2.420 2.440 2.030 2.420 4,692,475 2.2522 19.21%
1994-07-26 0 2.030 2.030 2.040 1.860 2.050 2,428,225 4,790,646 1.9729 2.030 2.030 2.040 1.860 2.050 2,428,225 1.9729 6.28%
1994-07-25 0 1.910 1.900 1.910 1.900 1.960 1,179,400 2,277,464 1.9310 1.910 1.900 1.910 1.900 1.960 1,179,400 1.9310 0.00%
1994-07-22 0 1.910 1.910 1.920 1.830 1.930 2,279,500 4,305,470 1.8888 1.910 1.910 1.920 1.830 1.930 2,279,500 1.8888 2.14%
1994-07-21 0 1.870 1.850 1.880 1.770 1.870 1,206,600 2,192,935 1.8174 1.870 1.850 1.880 1.770 1.870 1,206,600 1.8174 0.00%
1994-07-20 0 1.870 1.850 1.910 1.860 1.970 2,254,100 4,354,890 1.9320 1.870 1.850 1.910 1.860 1.970 2,254,100 1.9320 0.00%
1994-07-19 0 1.870 1.855 1.870 1.840 1.940 1,325,400 2,481,210 1.8720 1.870 1.855 1.870 1.840 1.940 1,325,400 1.8720 -3.11%
1994-07-18 0 1.930 1.930 1.950 1.890 2.010 3,060,900 6,006,840 1.9624 1.930 1.930 1.950 1.890 2.010 3,060,900 1.9624 0.00%
1994-07-15 0 1.930 1.910 1.930 1.650 1.940 2,819,837 5,234,885 1.8564 1.930 1.910 1.930 1.650 1.940 2,819,837 1.8564 23.72%
1994-07-14 0 1.560 1.580 1.590 1.530 1.760 2,116,900 3,523,420 1.6644 1.560 1.580 1.590 1.530 1.760 2,116,900 1.6644 -8.77%
1994-07-13 0 1.710 1.700 1.720 1.570 1.710 1,525,600 2,527,990 1.6570 1.710 1.700 1.720 1.570 1.710 1,525,600 1.6570 10.32%
1994-07-12 0 1.550 1.540 1.560 1.420 1.550 1,591,100 2,336,870 1.4687 1.550 1.540 1.560 1.420 1.550 1,591,100 1.4687 12.32%
1994-07-11 0 1.380 1.380 1.410 1.380 1.480 248,000 351,780 1.4185 1.380 1.380 1.410 1.380 1.480 248,000 1.4185 -2.13%
1994-07-08 0 1.410 1.400 1.410 1.400 1.470 328,700 468,730 1.4260 1.410 1.400 1.410 1.400 1.470 328,700 1.4260 -4.08%
1994-07-07 0 1.470 1.380 1.470 1.240 1.470 613,000 828,320 1.3513 1.470 1.380 1.470 1.240 1.470 613,000 1.3513 16.67%
1994-07-06 0 1.260 1.250 1.370 1.250 1.380 122,520 161,372 1.3171 1.260 1.250 1.370 1.250 1.380 122,520 1.3171 -10.00%
1994-07-05 0 1.400 1.400 1.420 1.330 1.470 362,125 509,960 1.4082 1.400 1.400 1.420 1.330 1.470 362,125 1.4082 -4.76%
1994-07-04 0 1.470 - 1.530 1.470 1.550 80,000 121,300 1.5163 1.470 - 1.530 1.470 1.550 80,000 1.5163 -3.92%
1994-07-01 0 1.530 1.530 1.570 1.470 1.555 615,700 942,030 1.5300 1.530 1.530 1.570 1.470 1.555 615,700 1.5300 -5.56%
1994-06-30 0 1.620 1.620 1.660 1.480 1.760 1,047,700 1,696,430 1.6192 1.620 1.620 1.660 1.480 1.760 1,047,700 1.6192 10.96%
1994-06-29 0 1.460 1.430 1.540 1.270 1.540 1,364,962 1,885,104 1.3811 1.460 1.430 1.540 1.270 1.540 1,364,962 1.3811 -2.67%
1994-06-28 0 1.500 1.500 1.580 1.500 1.750 971,900 1,657,090 1.7050 1.500 1.500 1.580 1.500 1.750 971,900 1.7050 -11.24%
1994-06-27 0 1.690 1.690 1.700 1.680 1.860 1,531,500 2,630,655 1.7177 1.690 1.690 1.700 1.680 1.860 1,531,500 1.7177 -9.63%
1994-06-24 0 1.870 1.850 1.870 1.850 2.025 875,400 1,680,230 1.9194 1.870 1.850 1.870 1.850 2.025 875,400 1.9194 -6.50%
1994-06-23 0 2.000 1.990 2.025 1.990 2.075 1,127,330 2,277,547 2.0203 2.000 1.990 2.025 1.990 2.075 1,127,330 2.0203 2.56%
1994-06-22 0 1.950 1.930 1.960 1.910 2.000 1,788,000 3,509,070 1.9626 1.950 1.930 1.960 1.910 2.000 1,788,000 1.9626 0.52%
1994-06-21 0 1.940 1.920 1.950 1.880 2.000 1,525,000 2,938,410 1.9268 1.940 1.920 1.950 1.880 2.000 1,525,000 1.9268 -7.62%
1994-06-20 0 2.100 2.075 2.100 2.075 2.150 918,600 1,936,102 2.1077 2.100 2.075 2.100 2.075 2.150 918,600 2.1077 -2.33%
1994-06-17 0 2.150 2.150 - 1.980 2.200 2,378,900 5,000,060 2.1018 2.150 2.150 - 1.980 2.200 2,378,900 2.1018 -3.37%
1994-06-16 0 2.225 2.200 2.225 2.200 2.475 641,200 1,478,520 2.3059 2.225 2.200 2.225 2.200 2.475 641,200 2.3059 -6.32%
1994-06-15 0 2.375 2.350 2.400 2.300 2.500 1,208,200 2,894,945 2.3961 2.375 2.350 2.400 2.300 2.500 1,208,200 2.3961 2.15%
1994-06-10 0 2.325 2.325 2.350 2.050 2.350 2,319,200 5,088,455 2.1941 2.325 2.325 2.350 2.050 2.350 2,319,200 2.1941 -7.92%
1994-06-09 0 2.525 - 2.525 2.500 2.750 1,290,800 3,307,485 2.5624 2.525 - 2.525 2.500 2.750 1,290,800 2.5624 -8.18%
1994-06-08 0 2.750 2.750 2.800 2.600 2.800 669,425 1,802,833 2.6931 2.750 2.750 2.800 2.600 2.800 669,425 2.6931 1.85%
1994-06-07 0 2.700 2.700 2.750 2.600 2.850 971,900 2,692,720 2.7706 2.700 2.700 2.750 2.600 2.850 971,900 2.7706 0.00%
1994-06-06 0 2.700 2.700 2.775 2.650 2.800 1,511,340 4,121,990 2.7274 2.700 2.700 2.775 2.650 2.800 1,511,340 2.7274 5.88%
1994-06-03 0 2.550 2.525 2.600 2.300 2.650 979,000 2,438,675 2.4910 2.550 2.525 2.600 2.300 2.650 979,000 2.4910 6.25%
1994-06-02 0 2.400 2.375 2.400 2.300 2.825 1,748,400 4,357,725 2.4924 2.400 2.375 2.400 2.300 2.825 1,748,400 2.4924 -18.64%
1994-06-01 0 2.950 - 2.975 2.950 3.250 787,200 2,424,680 3.0801 2.950 - 2.975 2.950 3.250 787,200 3.0801 -5.60%
1994-05-31 0 3.125 3.100 3.150 3.050 3.200 422,500 1,319,665 3.1235 3.125 3.100 3.150 3.050 3.200 422,500 3.1235 -2.34%
1994-05-30 0 3.200 3.175 3.225 3.150 3.250 550,300 1,759,135 3.1967 3.200 3.175 3.225 3.150 3.250 550,300 3.1967 0.00%
1994-05-27 0 3.200 3.200 3.250 3.050 3.400 1,758,800 5,675,490 3.2269 3.200 3.200 3.250 3.050 3.400 1,758,800 3.2269 -5.19%
1994-05-26 0 3.375 3.325 3.375 3.350 3.500 2,141,200 7,341,790 3.4288 3.375 3.325 3.375 3.350 3.500 2,141,200 3.4288 -0.74%
1994-05-25 0 3.400 3.350 3.425 3.350 3.550 1,129,500 3,874,750 3.4305 3.400 3.350 3.425 3.350 3.550 1,129,500 3.4305 2.26%
1994-05-24 0 3.325 3.325 3.425 3.225 3.400 990,200 3,261,315 3.2936 3.325 3.325 3.425 3.225 3.400 990,200 3.2936 -1.48%
1994-05-23 0 3.375 3.350 3.400 3.275 3.575 1,811,800 6,252,440 3.4510 3.375 3.350 3.400 3.275 3.575 1,811,800 3.4510 3.05%
1994-05-20 0 3.275 3.250 3.300 3.100 3.425 3,063,800 10,265,885 3.3507 3.275 3.250 3.300 3.100 3.425 3,063,800 3.3507 7.38%
1994-05-19 0 3.050 3.050 3.075 2.975 3.300 2,241,300 6,992,480 3.1198 3.050 3.050 3.075 2.975 3.300 2,241,300 3.1198 -3.17%
1994-05-18 0 3.150 3.100 - 2.950 3.200 4,235,300 12,908,830 3.0479 3.150 3.100 - 2.950 3.200 4,235,300 3.0479 20.00%
1994-05-17 0 2.625 2.600 2.675 2.600 3.125 3,443,375 9,978,383 2.8978 2.625 2.600 2.675 2.600 3.125 3,443,375 2.8978 -7.89%
1994-05-16 0 2.850 2.850 2.900 2.500 2.975 3,898,700 11,146,725 2.8591 2.850 2.850 2.900 2.500 2.975 3,898,700 2.8591 7.55%
1994-05-13 0 2.650 2.575 2.675 2.200 2.675 3,633,350 8,760,525 2.4111 2.650 2.575 2.675 2.200 2.675 3,633,350 2.4111 32.50%
1994-05-12 0 2.000 2.000 2.025 1.860 2.100 2,448,325 4,852,330 1.9819 2.000 2.000 2.025 1.860 2.100 2,448,325 1.9819 5.26%
1994-05-11 0 1.900 1.870 1.910 1.670 1.950 2,456,250 4,571,948 1.8614 1.900 1.870 1.910 1.670 1.950 2,456,250 1.8614 18.75%
1994-05-10 0 1.600 1.550 1.620 1.350 1.620 991,000 1,440,670 1.4538 1.600 1.550 1.620 1.350 1.620 991,000 1.4538 14.29%
1994-05-09 0 1.400 1.380 1.440 1.330 1.600 1,480,000 2,090,750 1.4127 1.400 1.380 1.440 1.330 1.600 1,480,000 1.4127 -12.50%
1994-05-06 0 1.600 1.590 1.620 1.440 1.650 1,990,800 3,083,580 1.5489 1.600 1.590 1.620 1.440 1.650 1,990,800 1.5489 17.65%
1994-05-05 0 1.360 1.360 1.390 1.210 1.390 2,494,000 3,256,520 1.3057 1.360 1.360 1.390 1.210 1.390 2,494,000 1.3057 0.00%
1994-05-04 0 1.360 1.350 1.390 1.350 1.610 2,107,200 3,152,120 1.4959 1.360 1.350 1.390 1.350 1.610 2,107,200 1.4959 -16.05%
1994-05-03 0 1.620 1.600 1.620 1.580 1.990 3,483,500 6,029,350 1.7308 1.620 1.600 1.620 1.580 1.990 3,483,500 1.7308 -18.18%
1994-05-02 0 1.980 1.980 2.150 1.920 2.300 1,175,000 2,476,675 2.1078 1.980 1.980 2.150 1.920 2.300 1,175,000 2.1078 -17.50%
1994-04-29 0 2.400 2.400 2.500 2.350 2.550 454,200 1,100,235 2.4224 2.400 2.400 2.500 2.350 2.550 454,200 2.4224 -6.80%
1994-04-28 0 2.575 2.525 2.575 2.300 2.575 372,000 923,175 2.4817 2.575 2.525 2.575 2.300 2.575 372,000 2.4817 6.19%
1994-04-27 0 2.425 2.425 2.450 2.400 2.600 1,083,600 2,725,565 2.5153 2.425 2.425 2.450 2.400 2.600 1,083,600 2.5153 -3.96%
1994-04-26 0 2.525 2.500 2.550 2.350 2.550 1,142,225 2,809,295 2.4595 2.525 2.500 2.550 2.350 2.550 1,142,225 2.4595 7.45%
1994-04-25 0 2.350 2.350 2.375 2.300 2.525 1,440,300 3,440,010 2.3884 2.350 2.350 2.375 2.300 2.525 1,440,300 2.3884 -6.93%
1994-04-22 0 2.525 2.525 2.550 2.400 2.700 1,957,200 4,928,940 2.5184 2.525 2.525 2.550 2.400 2.700 1,957,200 2.5184 9.78%
1994-04-21 0 2.300 2.300 2.325 2.200 2.600 1,725,900 4,040,230 2.3409 2.300 2.300 2.325 2.200 2.600 1,725,900 2.3409 -20.69%
1994-04-20 0 2.900 2.850 2.900 2.850 3.300 353,600 1,074,310 3.0382 2.900 2.850 2.900 2.850 3.300 353,600 3.0382 -12.12%
1994-04-19 0 3.300 3.250 3.300 3.200 3.500 523,300 1,730,090 3.3061 3.300 3.250 3.300 3.200 3.500 523,300 3.3061 -8.33%
1994-04-18 0 3.600 3.525 3.700 3.475 3.725 439,101 1,559,014 3.5505 3.600 3.525 3.700 3.475 3.725 439,101 3.5505 -3.36%
1994-04-15 0 3.725 3.700 3.750 3.725 3.825 171,300 645,940 3.7708 3.725 3.700 3.750 3.725 3.825 171,300 3.7708 -3.87%
1994-04-14 0 3.875 3.850 3.900 3.850 3.950 335,500 1,299,285 3.8727 3.875 3.850 3.900 3.850 3.950 335,500 3.8727 -0.64%
1994-04-13 0 3.900 3.925 3.975 3.900 4.250 647,950 2,666,330 4.1150 3.900 3.925 3.975 3.900 4.250 647,950 4.1150 -6.02%
1994-04-12 0 4.150 4.150 4.175 4.000 4.250 551,604 2,257,661 4.0929 4.150 4.150 4.175 4.000 4.250 551,604 4.0929 3.75%
1994-04-11 0 4.000 3.950 4.000 3.700 4.000 170,000 658,225 3.8719 4.000 3.950 4.000 3.700 4.000 170,000 3.8719 6.67%
1994-04-08 0 3.750 3.700 3.750 3.700 3.900 125,000 474,900 3.7992 3.750 3.700 3.750 3.700 3.900 125,000 3.7992 -1.32%
1994-04-07 0 3.800 3.775 3.825 3.800 3.950 242,360 935,249 3.8589 3.800 3.775 3.825 3.800 3.950 242,360 3.8589 -3.80%
1994-04-06 0 3.950 3.900 4.000 3.850 4.100 375,100 1,488,100 3.9672 3.950 3.900 4.000 3.850 4.100 375,100 3.9672 2.60%
1994-03-31 0 3.850 3.800 3.900 3.725 3.925 265,000 1,015,350 3.8315 3.850 3.800 3.900 3.725 3.925 265,000 3.8315 -6.10%
1994-03-30 0 4.100 4.075 4.125 4.075 4.350 179,750 755,525 4.2032 4.100 4.075 4.125 4.075 4.350 179,750 4.2032 -5.75%
1994-03-29 0 4.350 4.275 4.375 4.100 4.350 294,500 1,237,925 4.2035 4.350 4.275 4.375 4.100 4.350 294,500 4.2035 4.19%
1994-03-28 0 4.175 4.150 4.225 4.175 4.325 196,400 827,395 4.2128 4.175 4.150 4.225 4.175 4.325 196,400 4.2128 -2.34%
1994-03-25 0 4.275 4.175 4.275 4.200 4.400 265,100 1,148,790 4.3334 4.275 4.175 4.275 4.200 4.400 265,100 4.3334 1.79%
1994-03-24 0 4.200 4.175 4.200 4.100 4.550 525,600 2,266,320 4.3119 4.200 4.175 4.200 4.100 4.550 525,600 4.3119 3.07%
1994-03-23 0 4.075 4.050 4.200 3.700 4.200 830,022 3,339,957 4.0239 4.075 4.050 4.200 3.700 4.200 830,022 4.0239 10.14%
1994-03-22 0 3.700 3.675 3.750 3.250 3.800 842,000 2,972,125 3.5298 3.700 3.675 3.750 3.250 3.800 842,000 3.5298 8.82%
1994-03-21 0 3.400 3.350 3.400 3.325 4.100 155,000 558,200 3.6013 3.400 3.350 3.400 3.325 4.100 155,000 3.6013 -17.58%
1994-03-18 0 4.125 4.100 4.150 3.950 4.625 652,775 2,776,110 4.2528 4.125 4.100 4.150 3.950 4.625 652,775 4.2528 -10.81%
1994-03-17 0 4.625 4.625 4.675 4.600 5.200 385,300 1,834,463 4.7611 4.625 4.625 4.675 4.600 5.200 385,300 4.7611 -7.04%
1994-03-16 0 4.975 4.900 4.975 4.900 5.300 326,000 1,676,875 5.1438 4.975 4.900 4.975 4.900 5.300 326,000 5.1438 -2.45%
1994-03-15 0 5.100 5.000 5.200 5.000 5.650 451,364 2,428,156 5.3796 5.100 5.000 5.200 5.000 5.650 451,364 5.3796 -5.56%
1994-03-14 0 5.400 5.400 5.600 4.800 5.500 479,550 2,471,095 5.1529 5.400 5.400 5.600 4.800 5.500 479,550 5.1529 -1.82%
1994-03-11 0 5.500 5.400 5.500 5.250 5.600 692,100 3,734,050 5.3952 5.500 5.400 5.500 5.250 5.600 692,100 5.3952 -5.17%
1994-03-10 0 5.800 5.850 5.900 5.400 6.000 986,000 5,674,100 5.7547 5.800 5.850 5.900 5.400 6.000 986,000 5.7547 7.41%
1994-03-09 0 5.400 5.450 5.500 5.100 5.500 642,600 3,400,240 5.2914 5.400 5.450 5.500 5.100 5.500 642,600 5.2914 4.85%
1994-03-08 0 5.150 5.100 5.200 4.800 5.250 781,000 3,989,850 5.1086 5.150 5.100 5.200 4.800 5.250 781,000 5.1086 10.75%
1994-03-07 0 4.650 4.625 4.650 4.425 4.775 488,500 2,291,480 4.6908 4.650 4.625 4.650 4.425 4.775 488,500 4.6908 5.68%
1994-03-04 0 4.400 4.350 4.500 4.200 4.500 623,900 2,705,955 4.3372 4.400 4.350 4.500 4.200 4.500 623,900 4.3372 10.00%
1994-03-03 0 4.000 3.900 4.100 3.875 4.800 814,600 3,443,920 4.2277 4.000 3.900 4.100 3.875 4.800 814,600 4.2277 -14.89%
1994-03-02 0 4.700 - 4.700 4.650 5.000 440,000 2,134,790 4.8518 4.700 - 4.700 4.650 5.000 440,000 4.8518 -7.84%
1994-03-01 0 5.100 5.000 5.150 4.975 5.300 763,100 3,894,880 5.1040 5.100 5.000 5.150 4.975 5.300 763,100 5.1040 -2.86%
1994-02-28 0 5.250 5.250 5.300 5.000 5.350 459,800 2,389,460 5.1967 5.250 5.250 5.300 5.000 5.350 459,800 5.1967 5.53%
1994-02-25 0 4.975 4.900 4.975 4.600 5.350 463,000 2,219,050 4.7928 4.975 4.900 4.975 4.600 5.350 463,000 4.7928 -11.16%
1994-02-24 0 5.600 5.500 5.600 5.500 5.800 510,500 2,910,650 5.7016 5.600 5.500 5.600 5.500 5.800 510,500 5.7016 -2.61%
1994-02-23 0 5.750 5.650 5.800 5.600 5.900 219,225 1,258,575 5.7410 5.750 5.650 5.800 5.600 5.900 219,225 5.7410 0.88%
1994-02-22 0 5.700 5.650 5.750 5.500 5.750 390,500 2,184,350 5.5937 5.700 5.650 5.750 5.500 5.750 390,500 5.5937 3.64%
1994-02-21 0 5.500 5.450 5.550 5.400 5.800 431,200 2,401,480 5.5693 5.500 5.450 5.550 5.400 5.800 431,200 5.5693 -6.78%
1994-02-18 0 5.900 5.750 5.950 5.750 6.000 396,600 2,339,950 5.9000 5.900 5.750 5.950 5.750 6.000 396,600 5.9000 0.85%
1994-02-17 0 5.850 5.850 6.000 5.600 6.000 703,700 4,060,760 5.7706 5.850 5.850 6.000 5.600 6.000 703,700 5.7706 0.86%
1994-02-16 0 5.800 5.800 6.200 5.800 6.600 112,000 716,900 6.4009 5.800 5.800 6.200 5.800 6.600 112,000 6.4009 -10.08%
1994-02-15 0 6.450 6.450 6.600 6.250 6.600 242,600 1,557,400 6.4196 6.450 6.450 6.600 6.250 6.600 242,600 6.4196 0.00%
1994-02-14 0 6.450 6.400 6.450 6.200 6.900 117,200 762,860 6.5090 6.450 6.400 6.450 6.200 6.900 117,200 6.5090 -7.86%
1994-02-09 0 7.000 7.000 7.100 7.000 7.200 518,800 3,687,100 7.1070 7.000 7.000 7.100 7.000 7.200 518,800 7.1070 0.00%
1994-02-08 0 7.000 6.900 7.100 6.700 7.100 476,900 3,317,650 6.9567 7.000 6.900 7.100 6.700 7.100 476,900 6.9567 0.00%
1994-02-07 0 7.000 7.000 7.150 7.000 7.800 553,000 4,071,370 7.3623 7.000 7.000 7.150 7.000 7.800 553,000 7.3623 -11.39%
1994-02-04 0 7.900 7.900 7.950 7.800 8.000 659,125 5,203,043 7.8939 7.900 7.900 7.950 7.800 8.000 659,125 7.8939 1.28%
1994-02-03 0 7.800 7.800 7.850 7.750 8.000 352,200 2,775,470 7.8804 7.800 7.800 7.850 7.750 8.000 352,200 7.8804 1.30%
1994-02-02 0 7.700 7.700 7.800 7.700 8.000 997,600 7,838,190 7.8570 7.700 7.700 7.800 7.700 8.000 997,600 7.8570 0.00%
1994-02-01 0 7.700 7.650 - 7.400 7.800 1,549,525 11,769,045 7.5953 7.700 7.650 - 7.400 7.800 1,549,525 7.5953 1.32%
1994-01-31 0 7.600 7.550 7.600 7.500 7.900 992,137 7,655,440 7.7161 7.600 7.550 7.600 7.500 7.900 992,137 7.7161 -2.56%
1994-01-28 0 7.800 7.700 7.800 7.700 8.150 378,100 2,996,460 7.9250 7.800 7.700 7.800 7.700 8.150 378,100 7.9250 -1.27%
1994-01-27 0 7.900 7.850 8.000 7.750 8.000 731,700 5,780,090 7.8995 7.900 7.850 8.000 7.750 8.000 731,700 7.8995 0.64%
1994-01-26 0 7.850 7.800 7.900 7.700 7.950 952,000 7,482,863 7.8602 7.850 7.800 7.900 7.700 7.950 952,000 7.8602 -3.09%
1994-01-25 0 8.100 8.050 8.150 7.900 8.300 522,000 4,259,000 8.1590 8.100 8.050 8.150 7.900 8.300 522,000 8.1590 -1.82%
1994-01-24 0 8.250 8.200 8.350 8.200 8.500 1,057,800 8,789,720 8.3094 8.250 8.200 8.350 8.200 8.500 1,057,800 8.3094 1.23%
1994-01-21 0 8.150 8.100 8.200 7.800 8.250 1,467,300 11,731,970 7.9956 8.150 8.100 8.200 7.800 8.250 1,467,300 7.9956 2.52%
1994-01-20 0 7.950 7.850 8.000 7.750 8.300 1,876,900 15,238,420 8.1189 7.950 7.850 8.000 7.750 8.300 1,876,900 8.1189 1.27%
1994-01-19 0 7.850 7.850 7.950 7.800 8.050 719,600 5,697,430 7.9175 7.850 7.850 7.950 7.800 8.050 719,600 7.9175 1.29%
1994-01-18 0 7.750 7.700 7.750 7.600 8.100 1,375,050 10,850,180 7.8908 7.750 7.700 7.750 7.600 8.100 1,375,050 7.8908 2.65%
1994-01-17 0 7.550 7.450 7.550 7.400 7.800 868,200 6,596,210 7.5976 7.550 7.450 7.550 7.400 7.800 868,200 7.5976 0.67%
1994-01-14 0 7.500 7.450 7.600 7.300 7.700 1,121,700 8,448,920 7.5322 7.500 7.450 7.600 7.300 7.700 1,121,700 7.5322 5.63%
1994-01-13 0 7.100 6.850 7.100 6.900 7.950 1,110,800 8,241,020 7.4190 7.100 6.850 7.100 6.900 7.950 1,110,800 7.4190 -11.80%
1994-01-12 0 8.050 8.000 8.050 7.800 8.400 1,168,300 9,403,030 8.0485 8.050 8.000 8.050 7.800 8.400 1,168,300 8.0485 -3.01%
1994-01-11 0 8.300 8.300 8.350 8.100 8.450 1,596,300 13,220,210 8.2818 8.300 8.300 8.350 8.100 8.450 1,596,300 8.2818 -1.19%
1994-01-10 0 8.400 8.300 8.450 7.900 8.600 2,354,525 19,216,355 8.1615 8.400 8.300 8.450 7.900 8.600 2,354,525 8.1615 7.69%
1994-01-07 0 7.800 7.700 7.900 7.350 8.500 2,537,000 20,529,410 8.0920 7.800 7.700 7.900 7.350 8.500 2,537,000 8.0920 -10.34%
1994-01-06 0 8.700 8.600 8.700 8.600 9.350 4,077,400 36,773,861 9.0189 8.700 8.600 8.700 8.600 9.350 4,077,400 9.0189 -7.45%
1994-01-05 0 9.400 9.300 9.400 8.700 9.600 3,393,500 31,247,760 9.2081 9.400 9.300 9.400 8.700 9.600 3,393,500 9.2081 4.44%
1994-01-04 0 9.000 9.000 9.050 8.950 9.900 3,890,700 36,977,650 9.5041 9.000 9.000 9.050 8.950 9.900 3,890,700 9.5041 2.27%
1994-01-03 0 8.800 8.800 - 8.000 9.000 3,937,250 33,202,185 8.4328 8.800 8.800 - 8.000 9.000 3,937,250 8.4328

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top