HONGKONG CHINESE LIMITED: Wrnt due 1994-10-31

Exchange Code Listed Last trade Delisted
HK Main 00656  1992-10-12  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 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1994-10-28 1 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1994-10-27 1 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1994-10-26 0 0.245 0.245 - 0.230 0.250 6,010,835 1,490,050 0.2479 0.245 0.245 - 0.230 0.250 6,010,835 0.2479 -2.00%
1994-10-25 0 0.250 0.250 0.255 0.250 0.310 6,381,818 1,666,964 0.2612 0.250 0.250 0.255 0.250 0.310 6,381,818 0.2612 -16.67%
1994-10-24 0 0.300 0.300 0.310 0.300 0.350 11,766,022 3,848,163 0.3271 0.300 0.300 0.310 0.300 0.350 11,766,022 0.3271 -11.76%
1994-10-21 0 0.340 0.340 0.365 0.340 0.370 641,051 228,673 0.3567 0.340 0.340 0.365 0.340 0.370 641,051 0.3567 -9.33%
1994-10-20 0 0.375 0.375 0.385 0.375 0.390 1,034,490 390,514 0.3775 0.375 0.375 0.385 0.375 0.390 1,034,490 0.3775 -1.32%
1994-10-19 0 0.380 0.380 0.390 0.370 0.450 677,696 286,905 0.4234 0.380 0.380 0.390 0.370 0.450 677,696 0.4234 -8.43%
1994-10-18 0 0.415 0.415 0.420 0.340 0.450 1,532,200 582,988 0.3805 0.415 0.415 0.420 0.340 0.450 1,532,200 0.3805 18.57%
1994-10-17 0 0.350 0.345 0.355 0.335 0.350 1,923,400 667,342 0.3470 0.350 0.345 0.355 0.335 0.350 1,923,400 0.3470 0.00%
1994-10-14 0 0.350 0.350 0.360 0.345 0.385 598,456 215,318 0.3598 0.350 0.350 0.360 0.345 0.385 598,456 0.3598 -4.11%
1994-10-12 0 0.365 0.360 0.370 0.365 0.410 1,233,771 469,912 0.3809 0.365 0.360 0.370 0.365 0.410 1,233,771 0.3809 1.39%
1994-10-11 0 0.360 0.350 0.360 0.340 0.390 435,600 157,856 0.3624 0.360 0.350 0.360 0.340 0.390 435,600 0.3624 5.88%
1994-10-10 0 0.340 0.340 0.355 0.330 0.355 525,160 179,221 0.3413 0.340 0.340 0.355 0.330 0.355 525,160 0.3413 -8.11%
1994-10-07 0 0.370 0.350 0.380 0.340 0.370 1,086,800 382,098 0.3516 0.370 0.350 0.380 0.340 0.370 1,086,800 0.3516 0.00%
1994-10-06 0 0.370 0.360 0.380 0.370 0.370 749,379 276,602 0.3691 0.370 0.360 0.380 0.370 0.370 749,379 0.3691 -2.63%
1994-10-05 0 0.380 0.370 0.400 0.365 0.390 1,241,200 466,410 0.3758 0.380 0.370 0.400 0.365 0.390 1,241,200 0.3758 -7.32%
1994-10-04 0 0.410 0.410 0.435 0.410 0.430 658,124 273,906 0.4162 0.410 0.410 0.435 0.410 0.430 658,124 0.4162 -7.87%
1994-10-03 0 0.445 0.445 0.460 0.430 0.450 630,000 280,600 0.4454 0.445 0.445 0.460 0.430 0.450 630,000 0.4454 -5.32%
1994-09-30 0 0.470 0.470 0.475 0.467 0.480 290,000 137,120 0.4728 0.470 0.470 0.475 0.467 0.480 290,000 0.4728 -6.00%
1994-09-29 0 0.500 - 0.500 0.500 0.505 292,400 146,202 0.5000 0.500 - 0.500 0.500 0.505 292,400 0.5000 -1.96%
1994-09-28 0 0.510 0.500 0.520 0.500 0.540 500,651 261,860 0.5230 0.510 0.500 0.520 0.500 0.540 500,651 0.5230 -3.77%
1994-09-27 0 0.530 0.510 0.530 0.500 0.560 270,310 144,974 0.5363 0.530 0.510 0.530 0.500 0.560 270,310 0.5363 -1.85%
1994-09-26 0 0.540 - 0.570 0.540 0.580 212,400 117,580 0.5536 0.540 - 0.570 0.540 0.580 212,400 0.5536 -5.26%
1994-09-23 0 0.570 0.570 0.590 0.560 0.590 380,000 216,900 0.5708 0.570 0.570 0.590 0.560 0.590 380,000 0.5708 1.79%
1994-09-22 0 0.560 0.550 0.580 0.550 0.570 90,000 49,400 0.5489 0.560 0.550 0.580 0.550 0.570 90,000 0.5489 -5.08%
1994-09-20 0 0.590 0.570 0.600 0.590 0.600 360,800 214,700 0.5951 0.590 0.570 0.600 0.590 0.600 360,800 0.5951 -1.67%
1994-09-19 0 0.600 0.580 0.600 0.600 0.600 53,200 31,600 0.5940 0.600 0.580 0.600 0.600 0.600 53,200 0.5940 -1.64%
1994-09-16 0 0.610 0.610 0.625 0.600 0.650 410,000 256,500 0.6256 0.610 0.610 0.625 0.600 0.650 410,000 0.6256 -6.15%
1994-09-15 0 0.650 0.625 0.650 0.625 0.650 140,000 88,550 0.6325 0.650 0.625 0.650 0.625 0.650 140,000 0.6325 3.17%
1994-09-14 0 0.630 0.630 0.640 0.620 0.685 810,000 525,350 0.6486 0.630 0.630 0.640 0.620 0.685 810,000 0.6486 -8.70%
1994-09-13 0 0.690 0.690 0.700 0.630 0.690 500,000 331,200 0.6624 0.690 0.690 0.700 0.630 0.690 500,000 0.6624 6.15%
1994-09-12 0 0.650 - 0.650 - - 1,000 500 0.5000 0.650 - 0.650 - - 1,000 0.5000 -5.11%
1994-09-09 0 0.685 0.680 0.700 0.670 0.700 1,411,400 966,928 0.6851 0.685 0.680 0.700 0.670 0.700 1,411,400 0.6851 7.03%
1994-09-08 0 0.640 0.620 0.670 0.620 0.660 1,031,202 659,817 0.6399 0.640 0.620 0.670 0.620 0.660 1,031,202 0.6399 -1.54%
1994-09-07 0 0.650 - 0.650 0.650 0.685 810,680 540,958 0.6673 0.650 - 0.650 0.650 0.685 810,680 0.6673 -1.52%
1994-09-06 0 0.660 0.655 0.670 0.605 0.660 1,600,000 1,019,600 0.6373 0.660 0.655 0.670 0.605 0.660 1,600,000 0.6373 8.20%
1994-09-05 0 0.610 0.600 0.610 0.530 0.660 1,752,816 1,037,990 0.5922 0.610 0.600 0.610 0.530 0.660 1,752,816 0.5922 15.09%
1994-09-02 0 0.530 - 0.550 0.530 0.540 401,360 215,685 0.5374 0.530 - 0.550 0.530 0.540 401,360 0.5374 -3.64%
1994-09-01 0 0.550 0.550 - 0.530 0.550 684,254 369,402 0.5399 0.550 0.550 - 0.530 0.550 684,254 0.5399 5.77%
1994-08-31 0 0.520 0.520 0.540 0.520 0.550 237,160 124,632 0.5255 0.520 0.520 0.540 0.520 0.550 237,160 0.5255 -3.70%
1994-08-30 0 0.540 0.510 0.540 0.530 0.550 367,461 196,567 0.5349 0.540 0.510 0.540 0.530 0.550 367,461 0.5349 5.88%
1994-08-26 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 0.99%
1994-08-25 0 0.505 0.505 0.510 0.494 0.510 360,000 181,240 0.5034 0.505 0.505 0.510 0.494 0.510 360,000 0.5034 3.06%
1994-08-24 0 0.490 0.480 0.490 0.490 0.500 370,000 183,420 0.4957 0.490 0.480 0.490 0.490 0.500 370,000 0.4957 -2.00%
1994-08-23 0 0.500 - 0.525 0.500 0.530 276,640 143,156 0.5175 0.500 - 0.525 0.500 0.530 276,640 0.5175 -9.09%
1994-08-22 0 0.550 0.540 0.560 0.520 0.550 400,000 218,600 0.5465 0.550 0.540 0.560 0.520 0.550 400,000 0.5465 -3.51%
1994-08-19 0 0.570 0.565 0.570 0.570 0.600 411,000 237,950 0.5790 0.570 0.565 0.570 0.570 0.600 411,000 0.5790 -5.00%
1994-08-18 0 0.600 0.595 0.610 0.590 0.600 145,000 86,300 0.5952 0.600 0.595 0.610 0.590 0.600 145,000 0.5952 -4.76%
1994-08-17 0 0.630 0.610 0.630 0.610 0.650 84,800 52,352 0.6174 0.630 0.610 0.630 0.610 0.650 84,800 0.6174 6.78%
1994-08-16 0 0.590 0.570 0.600 0.590 0.600 170,000 101,500 0.5971 0.590 0.570 0.600 0.590 0.600 170,000 0.5971 -5.60%
1994-08-15 0 0.625 0.620 0.625 0.625 0.645 270,800 170,450 0.6294 0.625 0.620 0.625 0.625 0.645 270,800 0.6294 -3.10%
1994-08-12 0 0.645 0.645 - 0.645 0.645 10,000 6,450 0.6450 0.645 0.645 - 0.645 0.645 10,000 0.6450 -3.73%
1994-08-11 0 0.670 - 0.680 0.670 0.670 270,400 181,128 0.6699 0.670 - 0.680 0.670 0.670 270,400 0.6699 -1.47%
1994-08-10 0 0.680 0.670 0.690 0.650 0.680 162,400 107,370 0.6611 0.680 0.670 0.690 0.650 0.680 162,400 0.6611 1.49%
1994-08-09 0 0.670 - 0.670 0.670 0.685 70,000 47,500 0.6786 0.670 - 0.670 0.670 0.685 70,000 0.6786 -2.90%
1994-08-08 0 0.690 0.680 0.700 0.690 0.710 330,000 229,900 0.6967 0.690 0.680 0.700 0.690 0.710 330,000 0.6967 -1.43%
1994-08-05 0 0.700 0.680 0.710 0.680 0.710 390,400 271,732 0.6960 0.700 0.680 0.710 0.680 0.710 390,400 0.6960 1.45%
1994-08-04 0 0.690 0.685 0.700 0.690 0.690 52,902 36,096 0.6823 0.690 0.685 0.700 0.690 0.690 52,902 0.6823 -1.43%
1994-08-03 0 0.700 0.690 0.700 0.705 0.720 640,000 455,250 0.7113 0.700 0.690 0.700 0.705 0.720 640,000 0.7113 -1.41%
1994-08-02 0 0.710 0.690 0.710 0.700 0.745 710,000 508,400 0.7161 0.710 0.690 0.710 0.700 0.745 710,000 0.7161 -2.07%
1994-08-01 0 0.725 0.720 0.730 0.670 0.730 1,040,000 740,950 0.7125 0.725 0.720 0.730 0.670 0.730 1,040,000 0.7125 11.54%
1994-07-29 0 0.650 0.630 0.670 0.640 0.670 280,000 182,600 0.6521 0.650 0.630 0.670 0.640 0.670 280,000 0.6521 -2.99%
1994-07-28 0 0.670 - 0.670 0.670 0.700 212,000 146,700 0.6920 0.670 - 0.670 0.670 0.700 212,000 0.6920 -4.29%
1994-07-27 0 0.700 0.685 0.700 0.650 0.700 330,000 220,300 0.6676 0.700 0.685 0.700 0.650 0.700 330,000 0.6676 11.11%
1994-07-26 0 0.630 0.630 0.635 0.600 0.640 700,400 439,930 0.6281 0.630 0.630 0.635 0.600 0.640 700,400 0.6281 6.78%
1994-07-25 0 0.590 - 0.600 0.590 0.640 110,800 66,380 0.5991 0.590 - 0.600 0.590 0.640 110,800 0.5991 -13.24%
1994-07-22 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - -1.45%
1994-07-21 0 0.690 - 0.700 0.690 0.690 30,000 20,700 0.6900 0.690 - 0.700 0.690 0.690 30,000 0.6900 0.00%
1994-07-20 0 0.690 - 0.700 0.690 0.710 100,400 70,232 0.6995 0.690 - 0.700 0.690 0.710 100,400 0.6995 -5.48%
1994-07-19 0 0.730 - 0.730 0.710 0.730 290,400 210,590 0.7252 0.730 - 0.730 0.710 0.730 290,400 0.7252 0.69%
1994-07-18 0 0.725 0.715 0.735 0.690 0.730 733,427 524,117 0.7146 0.725 0.715 0.735 0.690 0.730 733,427 0.7146 11.54%
1994-07-15 0 0.650 0.650 0.680 0.520 0.680 590,000 360,900 0.6117 0.650 0.650 0.680 0.520 0.680 590,000 0.6117 25.00%
1994-07-14 0 0.520 0.510 0.520 0.500 0.520 400,800 204,436 0.5101 0.520 0.510 0.520 0.500 0.520 400,800 0.5101 4.00%
1994-07-13 0 0.500 0.492 - 0.500 0.500 140,550 70,220 0.4996 0.500 0.492 - 0.500 0.500 140,550 0.4996 0.00%
1994-07-12 0 0.500 - 0.500 0.500 0.500 130,000 65,000 0.5000 0.500 - 0.500 0.500 0.500 130,000 0.5000 0.00%
1994-07-11 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1994-07-08 0 0.500 - - - - 400 160 0.4000 0.500 - - - - 400 0.4000 0.00%
1994-07-07 0 0.500 - 0.510 0.500 0.510 150,000 75,500 0.5033 0.500 - 0.510 0.500 0.510 150,000 0.5033 -1.96%
1994-07-06 0 0.510 - - 0.510 0.510 40,000 20,400 0.5100 0.510 - - 0.510 0.510 40,000 0.5100 -3.77%
1994-07-05 0 0.530 0.530 0.540 0.530 0.530 34,251 17,728 0.5176 0.530 0.530 0.540 0.530 0.530 34,251 0.5176 0.00%
1994-07-04 0 0.530 0.530 - - - 0 0 - 0.530 0.530 - - - 0 - 0.00%
1994-07-01 0 0.530 0.500 - - - 0 0 - 0.530 0.500 - - - 0 - 0.00%
1994-06-30 0 0.530 0.520 - - - 0 0 - 0.530 0.520 - - - 0 - 0.00%
1994-06-29 0 0.530 0.530 0.550 0.510 0.530 52,400 27,132 0.5178 0.530 0.530 0.550 0.510 0.530 52,400 0.5178 0.00%
1994-06-28 0 0.530 0.530 - - - 0 0 - 0.530 0.530 - - - 0 - 0.00%
1994-06-27 0 0.530 - 0.550 0.530 0.560 140,000 76,200 0.5443 0.530 - 0.550 0.530 0.560 140,000 0.5443 -14.52%
1994-06-24 0 0.620 0.600 - 0.620 0.620 20,000 12,400 0.6200 0.620 0.600 - 0.620 0.620 20,000 0.6200 0.00%
1994-06-23 0 0.620 0.620 0.660 0.610 0.610 20,000 12,200 0.6100 0.620 0.620 0.660 0.610 0.610 20,000 0.6100 3.33%
1994-06-22 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
1994-06-21 0 0.600 0.600 0.620 0.600 0.610 100,000 60,500 0.6050 0.600 0.600 0.620 0.600 0.610 100,000 0.6050 -7.69%
1994-06-20 0 0.650 0.640 0.680 - - 0 0 - 0.650 0.640 0.680 - - 0 - 0.00%
1994-06-17 0 0.650 0.640 0.660 0.650 0.660 150,000 98,300 0.6553 0.650 0.640 0.660 0.650 0.660 150,000 0.6553 -2.99%
1994-06-16 0 0.670 0.660 0.680 0.660 0.700 79,302 52,513 0.6622 0.670 0.660 0.680 0.660 0.700 79,302 0.6622 -4.29%
1994-06-15 0 0.700 - 0.730 - - 20,000 14,400 0.7200 0.700 - 0.730 - - 20,000 0.7200 0.00%
1994-06-10 0 0.700 0.680 0.750 0.670 0.710 180,000 123,800 0.6878 0.700 0.680 0.750 0.670 0.710 180,000 0.6878 -1.41%
1994-06-09 0 0.710 0.710 0.730 0.710 0.730 70,000 50,900 0.7271 0.710 0.710 0.730 0.710 0.730 70,000 0.7271 -2.74%
1994-06-08 0 0.730 0.700 0.770 0.730 0.750 100,000 73,400 0.7340 0.730 0.700 0.770 0.730 0.750 100,000 0.7340 -2.67%
1994-06-07 0 0.750 0.740 0.750 0.770 0.780 132,000 101,480 0.7688 0.750 0.740 0.750 0.770 0.780 132,000 0.7688 -1.32%
1994-06-06 0 0.760 0.760 0.770 0.760 0.780 220,000 169,600 0.7709 0.760 0.760 0.770 0.760 0.780 220,000 0.7709 1.33%
1994-06-03 0 0.750 0.740 0.770 0.730 0.770 551,925 413,655 0.7495 0.750 0.740 0.770 0.730 0.770 551,925 0.7495 -2.60%
1994-06-02 0 0.770 0.770 0.780 0.770 0.810 280,000 221,200 0.7900 0.770 0.770 0.780 0.770 0.810 280,000 0.7900 -9.41%
1994-06-01 0 0.850 0.820 0.870 0.850 0.870 192,400 165,628 0.8609 0.850 0.820 0.870 0.850 0.870 192,400 0.8609 -3.41%
1994-05-31 0 0.880 0.860 0.890 0.860 0.880 260,400 227,312 0.8729 0.880 0.860 0.890 0.860 0.880 260,400 0.8729 0.00%
1994-05-30 0 0.880 0.880 0.900 0.870 0.880 342,174 299,331 0.8748 0.880 0.880 0.900 0.870 0.880 342,174 0.8748 3.53%
1994-05-27 0 0.850 0.850 0.890 0.830 0.930 921,400 794,700 0.8625 0.850 0.850 0.890 0.830 0.930 921,400 0.8625 -5.56%
1994-05-26 0 0.900 0.880 0.900 0.900 0.920 352,400 322,520 0.9152 0.900 0.880 0.900 0.900 0.920 352,400 0.9152 -1.10%
1994-05-25 0 0.910 0.910 0.920 0.910 0.970 1,250,000 1,169,900 0.9359 0.910 0.910 0.920 0.910 0.970 1,250,000 0.9359 -2.15%
1994-05-24 0 0.930 0.920 0.930 0.900 0.940 1,640,200 1,502,064 0.9158 0.930 0.920 0.930 0.900 0.940 1,640,200 0.9158 5.68%
1994-05-23 0 0.880 0.880 0.900 0.880 0.970 3,330,400 3,101,820 0.9314 0.880 0.880 0.900 0.880 0.970 3,330,400 0.9314 -2.22%
1994-05-20 0 0.900 0.900 0.920 0.810 0.920 4,150,400 3,646,820 0.8787 0.900 0.900 0.920 0.810 0.920 4,150,400 0.8787 16.88%
1994-05-19 0 0.770 0.760 0.770 0.730 0.820 2,080,401 1,610,165 0.7740 0.770 0.760 0.770 0.730 0.820 2,080,401 0.7740 8.45%
1994-05-18 0 0.710 0.700 0.730 0.700 0.710 340,400 240,200 0.7056 0.710 0.700 0.730 0.700 0.710 340,400 0.7056 10.94%
1994-05-17 0 0.640 0.630 0.660 0.640 0.750 682,200 480,820 0.7048 0.640 0.630 0.660 0.640 0.750 682,200 0.7048 -7.25%
1994-05-16 0 0.690 0.690 0.700 0.580 0.700 921,000 605,918 0.6579 0.690 0.690 0.700 0.580 0.700 921,000 0.6579 32.69%
1994-05-13 0 0.520 0.520 - 0.520 0.520 92,000 47,640 0.5178 0.520 0.520 - 0.520 0.520 92,000 0.5178 4.00%
1994-05-12 0 0.500 0.490 0.520 0.500 0.500 153,600 76,440 0.4977 0.500 0.490 0.520 0.500 0.500 153,600 0.4977 -1.96%
1994-05-11 0 0.510 0.500 0.520 0.480 0.510 590,000 294,300 0.4988 0.510 0.500 0.520 0.480 0.510 590,000 0.4988 6.25%
1994-05-10 0 0.480 0.470 0.490 0.450 0.480 400,000 187,500 0.4688 0.480 0.470 0.490 0.450 0.480 400,000 0.4688 2.13%
1994-05-09 0 0.470 0.470 0.490 0.470 0.500 520,000 255,000 0.4904 0.470 0.470 0.490 0.470 0.500 520,000 0.4904 -9.62%
1994-05-06 0 0.520 0.500 0.520 0.470 0.530 490,400 247,620 0.5049 0.520 0.500 0.520 0.470 0.530 490,400 0.5049 15.56%
1994-05-05 0 0.450 0.450 0.480 0.450 0.500 930,400 433,918 0.4664 0.450 0.450 0.480 0.450 0.500 930,400 0.4664 -4.26%
1994-05-04 0 0.470 0.450 0.500 0.470 0.530 280,000 140,300 0.5011 0.470 0.450 0.500 0.470 0.530 280,000 0.5011 -11.32%
1994-05-03 0 0.530 0.530 0.590 0.510 0.560 282,000 152,620 0.5412 0.530 0.530 0.590 0.510 0.560 282,000 0.5412 -7.02%
1994-05-02 0 0.570 0.570 0.590 0.570 0.610 612,600 364,000 0.5942 0.570 0.570 0.590 0.570 0.610 612,600 0.5942 -5.00%
1994-04-29 0 0.600 0.600 0.630 0.600 0.660 600,000 384,000 0.6400 0.600 0.600 0.630 0.600 0.660 600,000 0.6400 -7.69%
1994-04-28 0 0.650 0.650 0.670 0.650 0.670 460,000 300,200 0.6526 0.650 0.650 0.670 0.650 0.670 460,000 0.6526 -1.52%
1994-04-27 0 0.660 0.660 0.680 0.650 0.660 50,840 33,162 0.6523 0.660 0.660 0.680 0.650 0.660 50,840 0.6523 1.54%
1994-04-26 0 0.650 0.650 0.680 0.640 0.700 500,400 342,520 0.6845 0.650 0.650 0.680 0.640 0.700 500,400 0.6845 -4.41%
1994-04-25 0 0.680 0.680 0.710 0.680 0.710 580,800 405,180 0.6976 0.680 0.680 0.710 0.680 0.710 580,800 0.6976 -1.45%
1994-04-22 0 0.690 0.680 0.690 0.690 0.720 1,250,000 867,500 0.6940 0.690 0.680 0.690 0.690 0.720 1,250,000 0.6940 1.47%
1994-04-21 0 0.680 0.670 0.700 0.610 0.680 420,000 277,200 0.6600 0.680 0.670 0.700 0.610 0.680 420,000 0.6600 -1.45%
1994-04-20 0 0.690 0.690 0.700 0.690 0.730 1,080,200 764,920 0.7081 0.690 0.690 0.700 0.690 0.730 1,080,200 0.7081 -1.43%
1994-04-19 0 0.700 0.690 0.730 0.690 0.810 1,830,000 1,360,600 0.7435 0.700 0.690 0.730 0.690 0.810 1,830,000 0.7435 -6.67%
1994-04-18 0 0.750 0.750 0.790 0.750 0.820 140,000 108,000 0.7714 0.750 0.750 0.790 0.750 0.820 140,000 0.7714 -3.85%
1994-04-15 0 0.780 0.770 0.840 0.760 0.860 800,000 655,100 0.8189 0.780 0.770 0.840 0.760 0.860 800,000 0.8189 -4.88%
1994-04-14 0 0.820 0.810 0.820 0.800 0.880 1,300,841 1,084,383 0.8336 0.820 0.810 0.820 0.800 0.880 1,300,841 0.8336 2.50%
1994-04-13 0 0.800 0.780 0.800 0.770 0.850 1,720,000 1,404,000 0.8163 0.800 0.780 0.800 0.770 0.850 1,720,000 0.8163 9.59%
1994-04-12 0 0.730 0.720 0.810 0.690 0.770 728,000 529,000 0.7266 0.730 0.720 0.810 0.690 0.770 728,000 0.7266 12.31%
1994-04-11 0 0.650 0.650 0.680 0.650 0.690 570,000 384,000 0.6737 0.650 0.650 0.680 0.650 0.690 570,000 0.6737 -5.80%
1994-04-08 0 0.690 0.690 0.700 0.670 0.700 480,000 332,200 0.6921 0.690 0.690 0.700 0.670 0.700 480,000 0.6921 2.99%
1994-04-07 0 0.670 0.630 0.680 0.670 0.700 511,200 353,304 0.6911 0.670 0.630 0.680 0.670 0.700 511,200 0.6911 -4.29%
1994-04-06 0 0.700 - 0.740 0.700 0.750 80,300 58,980 0.7345 0.700 - 0.740 0.700 0.750 80,300 0.7345 -6.67%
1994-03-31 0 0.750 0.740 0.760 0.730 0.810 990,651 754,223 0.7613 0.750 0.740 0.760 0.730 0.810 990,651 0.7613 -11.76%
1994-03-30 0 0.850 0.830 0.860 0.820 0.890 752,000 644,500 0.8570 0.850 0.830 0.860 0.820 0.890 752,000 0.8570 -5.56%
1994-03-29 0 0.900 0.860 0.900 0.900 0.910 180,000 161,400 0.8967 0.900 0.860 0.900 0.900 0.910 180,000 0.8967 0.00%
1994-03-28 0 0.900 0.880 0.940 0.900 0.900 82,000 73,800 0.9000 0.900 0.880 0.940 0.900 0.900 82,000 0.9000 4.65%
1994-03-25 0 0.860 0.850 - 0.850 0.860 48,915 38,898 0.7952 0.860 0.850 - 0.850 0.860 48,915 0.7952 8.86%
1994-03-24 0 0.790 0.780 0.810 0.750 0.810 380,000 295,400 0.7774 0.790 0.780 0.810 0.750 0.810 380,000 0.7774 11.27%
1994-03-23 0 0.710 0.680 0.830 0.700 0.800 550,000 412,600 0.7502 0.710 0.680 0.830 0.700 0.800 550,000 0.7502 1.43%
1994-03-22 0 0.700 0.700 0.740 0.700 0.700 71,400 49,728 0.6965 0.700 0.700 0.740 0.700 0.700 71,400 0.6965 0.00%
1994-03-21 0 0.700 - 0.700 0.700 0.800 110,000 84,000 0.7636 0.700 - 0.700 0.700 0.800 110,000 0.7636 -14.63%
1994-03-18 0 0.820 - - 0.780 0.940 130,000 110,600 0.8508 0.820 - - 0.780 0.940 130,000 0.8508 -16.33%
1994-03-17 0 0.980 - 1.000 0.980 1.060 293,600 298,060 1.0152 0.980 - 1.000 0.980 1.060 293,600 1.0152 -7.55%
1994-03-16 0 1.060 1.060 1.120 1.020 1.100 212,502 226,962 1.0680 1.060 1.060 1.120 1.020 1.100 212,502 1.0680 -7.02%
1994-03-15 0 1.140 1.120 1.170 1.120 1.200 350,000 398,600 1.1389 1.140 1.120 1.170 1.120 1.200 350,000 1.1389 3.64%
1994-03-14 0 1.100 1.060 1.240 1.100 1.170 100,600 114,900 1.1421 1.100 1.060 1.240 1.100 1.170 100,600 1.1421 -8.33%
1994-03-11 0 1.200 1.160 - 1.160 1.240 294,040 352,844 1.2000 1.200 1.160 - 1.160 1.240 294,040 1.2000 -6.25%
1994-03-10 0 1.280 1.230 1.320 1.280 1.310 184,000 236,100 1.2832 1.280 1.230 1.320 1.280 1.310 184,000 1.2832 -5.88%
1994-03-09 0 1.360 1.320 1.400 1.360 1.440 40,651 57,114 1.4050 1.360 1.320 1.400 1.360 1.440 40,651 1.4050 -5.56%
1994-03-08 0 1.440 1.370 1.450 1.370 1.550 150,720 219,492 1.4563 1.440 1.370 1.450 1.370 1.550 150,720 1.4563 3.60%
1994-03-07 0 1.390 1.260 1.390 1.270 1.430 150,000 203,300 1.3553 1.390 1.260 1.390 1.270 1.430 150,000 1.3553 13.01%
1994-03-04 0 1.230 1.190 1.230 1.150 1.230 280,000 333,600 1.1914 1.230 1.190 1.230 1.150 1.230 280,000 1.1914 3.36%
1994-03-03 0 1.190 1.180 1.200 1.190 1.390 180,800 230,020 1.2722 1.190 1.180 1.200 1.190 1.390 180,800 1.2722 -16.78%
1994-03-02 0 1.430 - 1.450 1.430 1.430 40,880 58,402 1.4286 1.430 - 1.450 1.430 1.430 40,880 1.4286 -3.38%
1994-03-01 0 1.480 - 1.480 1.480 1.480 20,000 29,600 1.4800 1.480 - 1.480 1.480 1.480 20,000 1.4800 -1.99%
1994-02-28 0 1.510 1.420 1.510 1.480 1.520 70,000 104,600 1.4943 1.510 1.420 1.510 1.480 1.520 70,000 1.4943 3.42%
1994-02-25 0 1.460 - 1.460 1.460 1.500 80,400 118,920 1.4791 1.460 - 1.460 1.460 1.500 80,400 1.4791 -7.59%
1994-02-24 0 1.580 - 1.600 - - 3,880 5,432 1.4000 1.580 - 1.600 - - 3,880 1.4000 0.00%
1994-02-23 0 1.580 - 1.580 1.580 1.600 250,000 397,500 1.5900 1.580 - 1.580 1.580 1.600 250,000 1.5900 -1.25%
1994-02-22 0 1.600 1.600 1.620 1.580 1.600 351,313 557,970 1.5882 1.600 1.600 1.620 1.580 1.600 351,313 1.5882 -1.84%
1994-02-21 0 1.630 - - - - 200 300 1.5000 1.630 - - - - 200 1.5000 0.00%
1994-02-18 0 1.630 1.600 1.640 - - 0 0 - 1.630 1.600 1.640 - - 0 - 0.00%
1994-02-17 0 1.630 - 1.640 - - 0 0 - 1.630 - 1.640 - - 0 - 0.00%
1994-02-16 0 1.630 - 1.630 1.650 1.690 150,000 251,500 1.6767 1.630 - 1.630 1.650 1.690 150,000 1.6767 -3.55%
1994-02-15 0 1.690 - 1.700 - - 400 600 1.5000 1.690 - 1.700 - - 400 1.5000 0.00%
1994-02-14 0 1.690 - 1.690 - - 0 0 - 1.690 - 1.690 - - 0 - 0.00%
1994-02-09 0 1.690 1.660 1.700 1.660 1.690 110,800 185,140 1.6709 1.690 1.660 1.700 1.660 1.690 110,800 1.6709 2.42%
1994-02-08 0 1.650 1.640 1.650 1.640 1.680 160,400 266,232 1.6598 1.650 1.640 1.650 1.640 1.680 160,400 1.6598 1.85%
1994-02-07 0 1.620 1.580 1.680 1.620 1.740 190,000 318,200 1.6747 1.620 1.580 1.680 1.620 1.740 190,000 1.6747 -6.90%
1994-02-04 0 1.740 1.740 1.750 1.730 1.770 1,242,350 2,176,258 1.7517 1.740 1.740 1.750 1.730 1.770 1,242,350 1.7517 2.35%
1994-02-03 0 1.700 1.700 - 1.650 1.720 641,706 1,082,144 1.6864 1.700 1.700 - 1.650 1.720 641,706 1.6864 1.19%
1994-02-02 0 1.680 - 1.680 1.680 1.720 50,226 85,750 1.7073 1.680 - 1.680 1.680 1.720 50,226 1.7073 -1.18%
1994-02-01 0 1.700 1.690 1.710 1.670 1.710 381,600 646,012 1.6929 1.700 1.690 1.710 1.670 1.710 381,600 1.6929 1.80%
1994-01-31 0 1.670 1.670 1.680 1.660 1.680 552,411 917,797 1.6614 1.670 1.670 1.680 1.660 1.680 552,411 1.6614 1.83%
1994-01-28 0 1.640 1.630 1.640 1.620 1.640 352,400 571,400 1.6215 1.640 1.630 1.640 1.620 1.640 352,400 1.6215 1.23%
1994-01-27 0 1.620 1.620 1.650 1.620 1.650 30,852 50,393 1.6334 1.620 1.620 1.650 1.620 1.650 30,852 1.6334 -2.41%
1994-01-26 0 1.660 1.620 1.700 - - 200 304 1.5200 1.660 1.620 1.700 - - 200 1.5200 0.00%
1994-01-25 0 1.660 1.660 1.680 1.650 1.660 90,400 149,824 1.6573 1.660 1.660 1.680 1.650 1.660 90,400 1.6573 -1.19%
1994-01-24 0 1.680 1.680 1.700 1.680 1.750 240,800 410,660 1.7054 1.680 1.680 1.700 1.680 1.750 240,800 1.7054 -0.59%
1994-01-21 0 1.690 1.690 1.710 1.670 1.710 352,851 597,475 1.6933 1.690 1.690 1.710 1.670 1.710 352,851 1.6933 -1.17%
1994-01-20 0 1.710 - 1.710 1.710 1.750 844,200 1,448,930 1.7163 1.710 - 1.710 1.710 1.750 844,200 1.7163 0.00%
1994-01-19 0 1.710 1.660 1.710 1.710 1.750 253,480 439,214 1.7327 1.710 1.660 1.710 1.710 1.750 253,480 1.7327 -2.29%
1994-01-18 0 1.750 1.720 1.750 1.710 1.790 880,000 1,546,000 1.7568 1.750 1.720 1.750 1.710 1.790 880,000 1.7568 2.94%
1994-01-17 0 1.700 1.700 1.710 1.630 1.710 840,400 1,420,020 1.6897 1.700 1.700 1.710 1.630 1.710 840,400 1.6897 4.94%
1994-01-14 0 1.620 1.610 1.620 1.570 1.630 1,691,600 2,719,320 1.6075 1.620 1.610 1.620 1.570 1.630 1,691,600 1.6075 3.18%
1994-01-13 0 1.570 1.570 1.580 1.550 1.610 370,000 585,400 1.5822 1.570 1.570 1.580 1.550 1.610 370,000 1.5822 -4.27%
1994-01-12 0 1.640 1.580 1.640 1.620 1.640 290,000 471,600 1.6262 1.640 1.580 1.640 1.620 1.640 290,000 1.6262 -2.38%
1994-01-11 0 1.680 1.680 1.690 1.670 1.720 311,995 523,952 1.6794 1.680 1.680 1.690 1.670 1.720 311,995 1.6794 -2.33%
1994-01-10 0 1.720 1.670 1.750 1.650 1.720 652,000 1,087,600 1.6681 1.720 1.670 1.750 1.650 1.720 652,000 1.6681 4.24%
1994-01-07 0 1.650 1.650 1.750 1.650 1.750 472,056 795,270 1.6847 1.650 1.650 1.750 1.650 1.750 472,056 1.6847 -5.71%
1994-01-06 0 1.750 - 1.750 1.750 1.800 392,415 697,784 1.7782 1.750 - 1.750 1.750 1.800 392,415 1.7782 -1.69%
1994-01-05 0 1.780 1.780 1.800 1.780 1.820 736,632 1,317,896 1.7891 1.780 1.780 1.800 1.780 1.820 736,632 1.7891 -0.56%
1994-01-04 0 1.790 1.760 1.800 1.780 1.830 1,293,400 2,327,888 1.7998 1.790 1.760 1.800 1.780 1.830 1,293,400 1.7998 4.07%
1994-01-03 0 1.720 1.690 1.720 1.720 1.770 895,651 1,552,689 1.7336 1.720 1.690 1.720 1.720 1.770 895,651 1.7336

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top