Blue River Holdings Limited: Wrnt due 1995-09-29

Exchange Code Listed Last trade Delisted
HK Main 00683  1993-09-21  1995-09-26  1995-09-30
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1995-09-29 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1995-09-28 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1995-09-27 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1995-09-26 0 0.015 0.015 0.016 0.010 0.017 68,040,000 1,016,784 0.0149 0.015 0.015 0.016 0.010 0.017 68,040,000 0.0149 -11.76%
1995-09-25 0 0.017 0.015 0.017 0.015 0.037 26,640,000 621,664 0.0233 0.017 0.015 0.017 0.015 0.037 26,640,000 0.0233 -54.05%
1995-09-22 0 0.037 0.037 0.038 0.034 0.073 28,604,800 1,446,944 0.0506 0.037 0.037 0.038 0.034 0.073 28,604,800 0.0506 -2.63%
1995-09-21 0 0.038 0.038 0.040 0.037 0.054 22,512,000 1,047,624 0.0465 0.038 0.038 0.040 0.037 0.054 22,512,000 0.0465 18.75%
1995-09-20 0 0.032 0.031 0.033 0.027 0.088 42,171,200 2,576,182 0.0611 0.032 0.031 0.033 0.027 0.088 42,171,200 0.0611 -59.49%
1995-09-19 0 0.079 0.078 0.079 0.022 0.093 139,564,000 8,871,084 0.0636 0.079 0.078 0.079 0.022 0.093 139,564,000 0.0636 295.00%
1995-09-18 0 0.020 0.019 0.020 0.019 0.034 23,864,000 639,472 0.0268 0.020 0.019 0.020 0.019 0.034 23,864,000 0.0268 -23.08%
1995-09-15 0 0.026 0.023 0.026 0.022 0.051 42,432,000 1,448,408 0.0341 0.026 0.023 0.026 0.022 0.051 42,432,000 0.0341 -48.00%
1995-09-14 0 0.050 0.046 0.048 0.046 0.078 35,967,200 2,291,912 0.0637 0.050 0.046 0.048 0.046 0.078 35,967,200 0.0637 -33.33%
1995-09-13 0 0.075 0.075 0.076 0.063 0.078 35,260,000 2,559,128 0.0726 0.075 0.075 0.076 0.063 0.078 35,260,000 0.0726 10.29%
1995-09-12 0 0.068 0.068 0.069 0.066 0.079 23,088,000 1,614,464 0.0699 0.068 0.068 0.069 0.066 0.079 23,088,000 0.0699 -5.56%
1995-09-11 0 0.072 0.073 0.074 0.048 0.080 68,018,400 4,609,816 0.0678 0.072 0.073 0.074 0.048 0.080 68,018,400 0.0678 56.52%
1995-09-08 0 0.046 0.044 0.046 0.040 0.052 20,640,000 937,048 0.0454 0.046 0.044 0.046 0.040 0.052 20,640,000 0.0454 2.22%
1995-09-07 0 0.045 0.043 0.046 0.028 0.048 27,654,000 1,110,072 0.0401 0.045 0.043 0.046 0.028 0.048 27,654,000 0.0401 50.00%
1995-09-06 0 0.030 0.029 0.032 0.026 0.035 18,400,000 590,848 0.0321 0.030 0.029 0.032 0.026 0.035 18,400,000 0.0321 -6.25%
1995-09-05 0 0.032 0.029 0.032 0.029 0.045 18,608,000 643,496 0.0346 0.032 0.029 0.032 0.029 0.045 18,608,000 0.0346 -23.81%
1995-09-04 0 0.042 0.042 0.044 0.041 0.047 9,564,800 427,952 0.0447 0.042 0.042 0.044 0.041 0.047 9,564,800 0.0447 -2.33%
1995-09-01 0 0.043 0.042 0.043 0.042 0.045 6,828,800 297,040 0.0435 0.043 0.042 0.043 0.042 0.045 6,828,800 0.0435 -2.27%
1995-08-31 0 0.044 0.043 0.044 0.043 0.047 2,856,000 127,360 0.0446 0.044 0.043 0.044 0.043 0.047 2,856,000 0.0446 -6.38%
1995-08-30 0 0.047 0.046 0.047 0.041 0.047 7,928,000 360,976 0.0455 0.047 0.046 0.047 0.041 0.047 7,928,000 0.0455 9.30%
1995-08-29 0 0.043 0.042 0.044 0.040 0.050 10,064,000 455,512 0.0453 0.043 0.042 0.044 0.040 0.050 10,064,000 0.0453 -14.00%
1995-08-25 0 0.050 0.049 0.050 0.049 0.058 17,664,000 961,576 0.0544 0.050 0.049 0.050 0.049 0.058 17,664,000 0.0544 -5.66%
1995-08-24 0 0.053 0.049 0.053 0.040 0.053 31,336,000 1,517,208 0.0484 0.053 0.049 0.053 0.040 0.053 31,336,000 0.0484 10.42%
1995-08-23 0 0.048 0.045 0.050 0.045 0.050 5,846,000 280,112 0.0479 0.048 0.045 0.050 0.045 0.050 5,846,000 0.0479 -9.43%
1995-08-22 0 0.053 0.052 0.053 0.052 0.058 10,047,600 546,488 0.0544 0.053 0.052 0.053 0.052 0.058 10,047,600 0.0544 -5.36%
1995-08-21 0 0.056 0.055 0.056 0.048 0.065 23,544,000 1,354,232 0.0575 0.056 0.055 0.056 0.048 0.065 23,544,000 0.0575 -6.67%
1995-08-18 0 0.060 0.060 0.061 0.048 0.066 45,400,000 2,741,728 0.0604 0.060 0.060 0.061 0.048 0.066 45,400,000 0.0604 22.45%
1995-08-17 0 0.049 0.047 0.049 0.048 0.055 13,464,000 683,448 0.0508 0.049 0.047 0.049 0.048 0.055 13,464,000 0.0508 6.52%
1995-08-16 0 0.046 0.046 0.048 0.045 0.050 13,104,400 608,360 0.0464 0.046 0.046 0.048 0.045 0.050 13,104,400 0.0464 2.22%
1995-08-15 0 0.045 0.045 0.047 0.043 0.057 21,544,000 1,096,568 0.0509 0.045 0.045 0.047 0.043 0.057 21,544,000 0.0509 0.00%
1995-08-14 0 0.045 0.045 0.048 0.039 0.049 15,096,000 685,840 0.0454 0.045 0.045 0.048 0.039 0.049 15,096,000 0.0454 -10.00%
1995-08-11 0 0.050 0.050 0.052 0.041 0.060 14,192,000 665,440 0.0469 0.050 0.050 0.052 0.041 0.060 14,192,000 0.0469 -20.63%
1995-08-10 0 0.063 - 0.067 0.063 0.076 8,824,000 628,800 0.0713 0.063 - 0.067 0.063 0.076 8,824,000 0.0713 -12.50%
1995-08-09 0 0.072 0.068 0.072 0.050 0.087 17,507,200 1,197,928 0.0684 0.072 0.068 0.072 0.050 0.087 17,507,200 0.0684 -17.24%
1995-08-08 0 0.087 - 0.088 0.087 0.105 10,391,600 1,021,076 0.0983 0.087 - 0.088 0.087 0.105 10,391,600 0.0983 -14.71%
1995-08-07 0 0.102 0.102 0.104 0.101 0.112 25,639,200 2,731,456 0.1065 0.102 0.102 0.104 0.101 0.112 25,639,200 0.1065 -0.97%
1995-08-04 0 0.103 0.103 0.104 0.090 0.119 47,136,000 5,079,392 0.1078 0.103 0.103 0.104 0.090 0.119 47,136,000 0.1078 18.39%
1995-08-03 0 0.087 0.090 0.092 0.073 0.087 7,808,000 620,088 0.0794 0.087 0.090 0.092 0.073 0.087 7,808,000 0.0794 10.13%
1995-08-02 0 0.079 0.077 0.081 0.073 0.079 2,128,000 162,368 0.0763 0.079 0.077 0.081 0.073 0.079 2,128,000 0.0763 5.33%
1995-08-01 0 0.075 0.075 0.078 0.075 0.082 1,790,400 138,944 0.0776 0.075 0.075 0.078 0.075 0.082 1,790,400 0.0776 -7.41%
1995-07-31 0 0.081 0.080 0.081 0.075 0.087 5,104,000 419,136 0.0821 0.081 0.080 0.081 0.075 0.087 5,104,000 0.0821 10.96%
1995-07-28 0 0.073 0.069 0.073 0.055 0.073 5,944,000 372,136 0.0626 0.073 0.069 0.073 0.055 0.073 5,944,000 0.0626 32.73%
1995-07-27 0 0.055 0.053 0.056 0.047 0.055 2,554,000 134,464 0.0526 0.055 0.053 0.056 0.047 0.055 2,554,000 0.0526 17.02%
1995-07-26 0 0.047 0.047 0.053 0.047 0.061 4,432,000 233,464 0.0527 0.047 0.047 0.053 0.047 0.061 4,432,000 0.0527 -18.97%
1995-07-25 0 0.058 0.057 0.061 0.050 0.062 3,048,000 176,784 0.0580 0.058 0.057 0.061 0.050 0.062 3,048,000 0.0580 -3.33%
1995-07-24 0 0.060 0.058 0.061 0.054 0.062 3,272,000 185,624 0.0567 0.060 0.058 0.061 0.054 0.062 3,272,000 0.0567 -6.25%
1995-07-21 0 0.064 0.061 0.067 0.056 0.069 3,584,000 226,520 0.0632 0.064 0.061 0.067 0.056 0.069 3,584,000 0.0632 14.29%
1995-07-20 0 0.056 0.056 0.060 0.055 0.060 1,672,000 97,152 0.0581 0.056 0.056 0.060 0.055 0.060 1,672,000 0.0581 -6.67%
1995-07-19 0 0.060 0.056 0.060 0.060 0.061 192,000 11,632 0.0606 0.060 0.056 0.060 0.060 0.061 192,000 0.0606 -1.64%
1995-07-18 0 0.061 0.059 0.061 0.051 0.067 6,624,000 352,032 0.0531 0.061 0.059 0.061 0.051 0.067 6,624,000 0.0531 3.39%
1995-07-17 0 0.059 0.057 0.061 0.059 0.068 1,256,000 80,752 0.0643 0.059 0.057 0.061 0.059 0.068 1,256,000 0.0643 -4.84%
1995-07-14 0 0.062 0.057 0.062 0.057 0.066 1,552,000 90,848 0.0585 0.062 0.057 0.062 0.057 0.066 1,552,000 0.0585 -10.14%
1995-07-13 0 0.069 0.067 0.071 0.069 0.075 928,000 66,312 0.0715 0.069 0.067 0.071 0.069 0.075 928,000 0.0715 -1.43%
1995-07-12 0 0.070 0.070 0.074 0.070 0.076 1,184,400 87,076 0.0735 0.070 0.070 0.074 0.070 0.076 1,184,400 0.0735 -4.11%
1995-07-11 0 0.073 - 0.082 0.073 0.093 71,728,000 5,392,632 0.0752 0.073 - 0.082 0.073 0.093 71,728,000 0.0752 -1.35%
1995-07-10 0 0.074 0.074 0.082 0.072 0.083 662,800 49,124 0.0741 0.074 0.074 0.082 0.072 0.083 662,800 0.0741 2.78%
1995-07-07 0 0.072 - 0.076 0.072 0.073 280,000 20,240 0.0723 0.072 - 0.076 0.072 0.073 280,000 0.0723 -5.26%
1995-07-06 0 0.076 - - 0.076 0.076 96,000 7,296 0.0760 0.076 - - 0.076 0.076 96,000 0.0760 4.11%
1995-07-05 0 0.073 - 0.080 0.073 0.082 674,000 53,948 0.0800 0.073 - 0.080 0.073 0.082 674,000 0.0800 -8.75%
1995-07-04 0 0.080 0.080 - 0.061 0.077 1,400,000 99,136 0.0708 0.080 0.080 - 0.061 0.077 1,400,000 0.0708 23.08%
1995-07-03 0 0.065 0.065 0.070 0.061 0.065 800,000 51,072 0.0638 0.065 0.065 0.070 0.061 0.065 800,000 0.0638 -4.41%
1995-06-30 0 0.068 0.064 - 0.056 0.068 1,162,800 72,060 0.0620 0.068 0.064 - 0.056 0.068 1,162,800 0.0620 13.33%
1995-06-29 0 0.060 0.055 0.062 0.050 0.067 1,584,000 95,448 0.0603 0.060 0.055 0.062 0.050 0.067 1,584,000 0.0603 20.00%
1995-06-28 0 0.050 0.050 0.054 0.035 0.050 3,699,000 156,453 0.0423 0.050 0.050 0.054 0.035 0.050 3,699,000 0.0423 35.14%
1995-06-27 0 0.037 0.022 0.040 0.024 0.040 1,904,000 66,040 0.0347 0.037 0.022 0.040 0.024 0.040 1,904,000 0.0347 131.25%
1995-06-26 0 0.016 0.012 - - - 0 0 - 0.016 0.012 - - - 0 - 0.00%
1995-06-23 0 0.016 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1995-06-22 0 0.016 0.016 0.027 0.016 0.027 680,000 12,920 0.0190 0.016 0.016 0.027 0.016 0.027 680,000 0.0190 -40.74%
1995-06-21 0 0.027 0.027 0.030 0.014 0.028 2,288,000 47,520 0.0208 0.027 0.027 0.030 0.014 0.028 2,288,000 0.0208 170.00%
1995-06-20 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-16 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-15 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-14 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-13 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-12 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-09 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-08 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-07 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-06 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-05 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-01 0 0.010 0.010 0.015 0.010 0.010 168,000 1,680 0.0100 0.010 0.010 0.015 0.010 0.010 168,000 0.0100 0.00%
1995-05-31 0 0.010 - 0.020 0.010 0.010 360,000 3,600 0.0100 0.010 - 0.020 0.010 0.010 360,000 0.0100 0.00%
1995-05-30 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-05-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-05-26 0 0.010 0.010 - 0.010 0.010 2,912,000 29,120 0.0100 0.010 0.010 - 0.010 0.010 2,912,000 0.0100 0.00%
1995-05-25 0 0.010 - 0.010 0.010 0.010 336,000 3,360 0.0100 0.010 - 0.010 0.010 0.010 336,000 0.0100 0.00%
1995-05-24 0 0.010 - 0.010 0.010 0.010 448,000 4,480 0.0100 0.010 - 0.010 0.010 0.010 448,000 0.0100 -47.37%
1995-05-23 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1995-05-22 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1995-05-19 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - -5.00%
1995-05-18 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1995-05-17 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1995-05-16 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1995-05-15 0 0.020 0.012 - 0.012 0.020 368,000 6,176 0.0168 0.020 0.012 - 0.012 0.020 368,000 0.0168 100.00%
1995-05-12 0 0.010 - 0.020 - - 0 0 - 0.010 - 0.020 - - 0 - 0.00%
1995-05-11 0 0.010 - 0.020 - - 0 0 - 0.010 - 0.020 - - 0 - 0.00%
1995-05-10 0 0.010 - 0.020 - - 0 0 - 0.010 - 0.020 - - 0 - 0.00%
1995-05-09 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1995-05-08 0 0.010 - 0.020 - - 0 0 - 0.010 - 0.020 - - 0 - 0.00%
1995-05-05 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1995-05-04 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1995-05-03 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1995-05-02 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1995-05-01 0 0.010 - 0.018 - - 0 0 - 0.010 - 0.018 - - 0 - 0.00%
1995-04-28 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-04-27 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-04-26 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-04-25 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-04-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-04-21 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-04-20 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-04-19 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1995-04-18 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-04-13 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-04-12 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-04-11 0 0.010 - 0.020 - - 0 0 - 0.010 - 0.020 - - 0 - 0.00%
1995-04-10 0 0.010 - 0.020 - - 0 0 - 0.010 - 0.020 - - 0 - 0.00%
1995-04-07 0 0.010 - 0.020 - - 0 0 - 0.010 - 0.020 - - 0 - 0.00%
1995-04-06 0 0.010 0.010 0.020 0.010 0.010 56,000 560 0.0100 0.010 0.010 0.020 0.010 0.010 56,000 0.0100 0.00%
1995-04-04 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-04-03 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-03-31 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
1995-03-30 0 0.010 0.010 - 0.010 0.010 88,000 880 0.0100 0.010 0.010 - 0.010 0.010 88,000 0.0100 0.00%
1995-03-29 0 0.010 0.010 - 0.010 0.010 208,000 2,080 0.0100 0.010 0.010 - 0.010 0.010 208,000 0.0100 0.00%
1995-03-28 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
1995-03-27 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-03-24 0 0.010 0.010 - 0.010 0.010 600,000 6,000 0.0100 0.010 0.010 - 0.010 0.010 600,000 0.0100 0.00%
1995-03-23 0 0.010 0.010 - 0.010 0.010 120,000 1,200 0.0100 0.010 0.010 - 0.010 0.010 120,000 0.0100 0.00%
1995-03-22 0 0.010 0.010 - 0.010 0.010 1,616,000 16,160 0.0100 0.010 0.010 - 0.010 0.010 1,616,000 0.0100 0.00%
1995-03-21 0 0.010 0.010 - 0.010 0.010 280,000 2,800 0.0100 0.010 0.010 - 0.010 0.010 280,000 0.0100 -23.08%
1995-03-20 0 0.013 0.013 0.020 0.010 0.016 710,800 8,530 0.0120 0.013 0.013 0.020 0.010 0.016 710,800 0.0120 -67.50%
1995-03-17 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -20.00%
1995-03-16 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -15.25%
1995-03-15 0 0.059 - 0.059 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1995-03-14 0 0.059 - 0.059 - - 0 0 - 0.059 - 0.059 - - 0 - -21.33%
1995-03-13 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - -6.25%
1995-03-10 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - -9.09%
1995-03-09 0 0.088 - 0.088 - - 0 0 - 0.088 - 0.088 - - 0 - -10.20%
1995-03-08 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - -1.01%
1995-03-07 0 0.099 - 0.099 - - 0 0 - 0.099 - 0.099 - - 0 - -1.00%
1995-03-06 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -4.76%
1995-03-03 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
1995-03-02 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
1995-03-01 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
1995-02-28 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - -0.94%
1995-02-27 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - -1.85%
1995-02-24 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
1995-02-23 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - -0.92%
1995-02-22 0 0.109 - 0.109 - - 0 0 - 0.109 - 0.109 - - 0 - -0.91%
1995-02-21 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1995-02-20 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1995-02-17 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1995-02-16 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1995-02-15 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1995-02-14 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1995-02-13 0 0.110 - 0.112 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
1995-02-10 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -3.51%
1995-02-09 0 0.114 - 0.114 - - 0 0 - 0.114 - 0.114 - - 0 - -0.87%
1995-02-08 0 0.115 - 0.116 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
1995-02-07 0 0.115 - 0.117 - - 0 0 - 0.115 - 0.117 - - 0 - 0.00%
1995-02-06 0 0.115 - 0.118 - - 0 0 - 0.115 - 0.118 - - 0 - 0.00%
1995-02-03 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - -11.54%
1995-01-30 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-01-27 0 0.130 - 0.134 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
1995-01-26 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -2.26%
1995-01-25 0 0.133 - 0.133 - - 0 0 - 0.133 - 0.133 - - 0 - -1.48%
1995-01-24 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1995-01-23 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1995-01-20 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - -3.57%
1995-01-19 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-18 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-17 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-16 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-13 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-12 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-11 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-10 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-09 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-06 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-05 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-04 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1995-01-03 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1994-12-30 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -4.11%
1994-12-29 0 0.146 - 0.146 0.146 0.146 144,000 21,024 0.1460 0.146 - 0.146 0.146 0.146 144,000 0.1460 0.00%
1994-12-28 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1994-12-23 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1994-12-22 0 0.146 - 0.150 0.146 0.146 32,000 4,672 0.1460 0.146 - 0.150 0.146 0.146 32,000 0.1460 -6.41%
1994-12-21 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1994-12-20 0 0.156 - 0.160 - - 0 0 - 0.156 - 0.160 - - 0 - 0.00%
1994-12-19 0 0.156 - 0.159 0.156 0.156 24,000 3,744 0.1560 0.156 - 0.159 0.156 0.156 24,000 0.1560 -3.11%
1994-12-16 0 0.161 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
1994-12-15 0 0.161 - 0.161 0.161 0.161 40,000 6,440 0.1610 0.161 - 0.161 0.161 0.161 40,000 0.1610 -5.29%
1994-12-14 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.56%
1994-12-13 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -4.76%
1994-12-12 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -5.50%
1994-12-09 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -9.50%
1994-12-08 0 0.221 - 0.222 - - 0 0 - 0.221 - 0.222 - - 0 - 0.00%
1994-12-07 0 0.221 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1994-12-06 0 0.221 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1994-12-05 0 0.221 - 0.225 - - 0 0 - 0.221 - 0.225 - - 0 - 0.00%
1994-12-02 0 0.221 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1994-12-01 0 0.221 - 0.222 - - 0 0 - 0.221 - 0.222 - - 0 - 0.00%
1994-11-30 0 0.221 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1994-11-29 0 0.221 - 0.221 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1994-11-28 0 0.221 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1994-11-25 0 0.221 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1994-11-24 0 0.221 - 0.225 - - 0 0 - 0.221 - 0.225 - - 0 - 0.00%
1994-11-23 0 0.221 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1994-11-22 0 0.221 - - - - 664,000 146,744 0.2210 0.221 - - - - 664,000 0.2210 0.00%
1994-11-21 0 0.221 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1994-11-18 0 0.221 - 0.330 0.221 0.226 333,200 74,624 0.2240 0.221 - 0.330 0.221 0.226 333,200 0.2240 -3.49%
1994-11-17 0 0.229 0.229 0.230 0.228 0.230 136,000 31,152 0.2291 0.229 0.229 0.230 0.228 0.230 136,000 0.2291 0.88%
1994-11-16 0 0.227 0.227 0.233 0.220 0.229 208,000 46,520 0.2237 0.227 0.227 0.233 0.220 0.229 208,000 0.2237 3.18%
1994-11-15 0 0.220 0.220 - 0.220 0.220 88,000 19,360 0.2200 0.220 0.220 - 0.220 0.220 88,000 0.2200 -2.22%
1994-11-14 0 0.225 0.225 - 0.210 0.220 88,000 18,640 0.2118 0.225 0.225 - 0.210 0.220 88,000 0.2118 2.27%
1994-11-11 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-11-10 0 0.220 0.220 - 0.218 0.230 176,000 40,384 0.2295 0.220 0.220 - 0.218 0.230 176,000 0.2295 -4.35%
1994-11-09 0 0.230 0.230 0.250 0.230 0.230 8,000 1,840 0.2300 0.230 0.230 0.250 0.230 0.230 8,000 0.2300 -8.00%
1994-11-08 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-11-07 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1994-11-04 0 0.250 0.250 0.260 0.250 0.250 85,200 21,040 0.2469 0.250 0.250 0.260 0.250 0.250 85,200 0.2469 -1.96%
1994-11-03 0 0.255 0.250 - 0.250 0.255 96,000 24,240 0.2525 0.255 0.250 - 0.250 0.255 96,000 0.2525 4.08%
1994-11-02 0 0.245 0.242 - - - 0 0 - 0.245 0.242 - - - 0 - 0.00%
1994-11-01 0 0.245 0.243 - - - 0 0 - 0.245 0.243 - - - 0 - 0.00%
1994-10-31 0 0.245 0.245 - 0.245 0.245 48,000 11,760 0.2450 0.245 0.245 - 0.245 0.245 48,000 0.2450 2.08%
1994-10-28 0 0.240 0.240 0.250 0.230 0.290 424,000 105,728 0.2494 0.240 0.240 0.250 0.230 0.290 424,000 0.2494 -22.58%
1994-10-27 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -7.46%
1994-10-26 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - -1.47%
1994-10-25 0 0.340 - 0.340 0.340 0.340 88,000 29,920 0.3400 0.340 - 0.340 0.340 0.340 88,000 0.3400 -2.86%
1994-10-24 0 0.350 - 0.355 - - 0 0 - 0.350 - 0.355 - - 0 - 0.00%
1994-10-21 0 0.350 - 0.355 - - 0 0 - 0.350 - 0.355 - - 0 - 0.00%
1994-10-20 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
1994-10-19 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -1.41%
1994-10-18 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1994-10-17 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
1994-10-14 0 0.355 - 0.355 0.355 0.375 352,000 133,280 0.3786 0.355 - 0.355 0.355 0.375 352,000 0.3786 -6.58%
1994-10-12 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -1.30%
1994-10-11 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
1994-10-10 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
1994-10-07 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
1994-10-06 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - -1.28%
1994-10-05 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1994-10-04 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1994-10-03 0 0.390 - 0.390 - - 6,000 1,800 0.3000 0.390 - 0.390 - - 6,000 0.3000 0.00%
1994-09-30 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -1.76%
1994-09-29 0 0.397 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1994-09-28 0 0.397 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1994-09-27 0 0.397 - 0.400 - - 0 0 - 0.397 - 0.400 - - 0 - 0.00%
1994-09-26 0 0.397 - 0.400 - - 0 0 - 0.397 - 0.400 - - 0 - 0.00%
1994-09-23 0 0.397 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1994-09-22 0 0.397 - 0.397 - - 0 0 - 0.397 - 0.397 - - 0 - -0.75%
1994-09-20 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-09-19 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1994-09-16 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-09-15 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -0.50%
1994-09-14 0 0.402 - 0.405 - - 1,200 360 0.3000 0.402 - 0.405 - - 1,200 0.3000 0.00%
1994-09-13 0 0.402 - 0.402 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
1994-09-12 0 0.402 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
1994-09-09 0 0.402 - - 0.400 0.402 88,000 35,360 0.4018 0.402 - - 0.400 0.402 88,000 0.4018 0.50%
1994-09-08 0 0.400 - 0.401 - - 0 0 - 0.400 - 0.401 - - 0 - 0.00%
1994-09-07 0 0.400 - 0.403 0.394 0.403 414,000 164,984 0.3985 0.400 - 0.403 0.394 0.403 414,000 0.3985 -0.74%
1994-09-06 0 0.403 - 0.403 - - 0 0 - 0.403 - 0.403 - - 0 - -1.71%
1994-09-05 0 0.410 - 0.410 0.410 0.410 11,200 4,368 0.3900 0.410 - 0.410 0.410 0.410 11,200 0.3900 7.89%
1994-09-02 0 0.380 - 0.380 - - 400 120 0.3000 0.380 - 0.380 - - 400 0.3000 0.00%
1994-09-01 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1994-08-31 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1994-08-30 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-08-26 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1994-08-25 0 0.380 0.376 - 0.380 0.380 32,000 12,160 0.3800 0.380 0.376 - 0.380 0.380 32,000 0.3800 0.00%
1994-08-24 0 0.380 - 0.383 - - 2,400 672 0.2800 0.380 - 0.383 - - 2,400 0.2800 0.00%
1994-08-23 0 0.380 - - 0.380 0.380 8,000 3,040 0.3800 0.380 - - 0.380 0.380 8,000 0.3800 0.00%
1994-08-22 0 0.380 - - - - 4,800 1,440 0.3000 0.380 - - - - 4,800 0.3000 0.00%
1994-08-19 0 0.380 0.380 - 0.380 0.385 16,400 6,240 0.3805 0.380 0.380 - 0.380 0.385 16,400 0.3805 1.06%
1994-08-18 0 0.376 - 0.393 0.376 0.388 224,800 85,680 0.3811 0.376 - 0.393 0.376 0.388 224,800 0.3811 -3.84%
1994-08-17 0 0.391 - 0.391 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1994-08-16 0 0.391 - 0.391 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1994-08-15 0 0.391 0.385 0.395 0.391 0.391 64,000 25,024 0.3910 0.391 0.385 0.395 0.391 0.391 64,000 0.3910 0.51%
1994-08-12 0 0.389 0.389 0.399 0.389 0.404 990,000 390,300 0.3942 0.389 0.389 0.399 0.389 0.404 990,000 0.3942 -0.26%
1994-08-11 0 0.390 0.386 - - - 0 0 - 0.390 0.386 - - - 0 - 0.00%
1994-08-10 0 0.390 0.389 - 0.386 0.390 176,000 68,352 0.3884 0.390 0.389 - 0.386 0.390 176,000 0.3884 0.26%
1994-08-09 0 0.389 - 0.389 - - 0 0 - 0.389 - 0.389 - - 0 - -0.26%
1994-08-08 0 0.390 - 0.390 0.390 0.394 72,000 28,272 0.3927 0.390 - 0.390 0.390 0.394 72,000 0.3927 1.04%
1994-08-05 0 0.386 0.386 0.390 0.386 0.386 95,400 36,188 0.3793 0.386 0.386 0.390 0.386 0.386 95,400 0.3793 -1.03%
1994-08-04 0 0.390 0.390 - 0.390 0.390 24,000 9,360 0.3900 0.390 0.390 - 0.390 0.390 24,000 0.3900 2.63%
1994-08-03 0 0.380 0.376 0.380 0.376 0.380 136,000 51,296 0.3772 0.380 0.376 0.380 0.376 0.380 136,000 0.3772 0.00%
1994-08-02 0 0.380 0.376 0.385 0.376 0.386 252,400 96,088 0.3807 0.380 0.376 0.385 0.376 0.386 252,400 0.3807 -0.52%
1994-08-01 0 0.382 - 0.389 0.382 0.395 1,786,000 701,152 0.3926 0.382 - 0.389 0.382 0.395 1,786,000 0.3926 -0.78%
1994-07-29 0 0.385 - 0.385 0.384 0.394 528,000 203,848 0.3861 0.385 - 0.385 0.384 0.394 528,000 0.3861 1.32%
1994-07-28 0 0.380 - 0.384 - - 0 0 - 0.380 - 0.384 - - 0 - 0.00%
1994-07-27 0 0.380 - 0.382 - - 0 0 - 0.380 - 0.382 - - 0 - 0.00%
1994-07-26 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-07-25 0 0.380 - 0.380 - - 400 120 0.3000 0.380 - 0.380 - - 400 0.3000 0.00%
1994-07-22 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-07-21 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-07-20 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-07-19 0 0.380 - 0.380 0.380 0.380 48,000 18,240 0.3800 0.380 - 0.380 0.380 0.380 48,000 0.3800 -0.52%
1994-07-18 0 0.382 - 0.384 - - 0 0 - 0.382 - 0.384 - - 0 - 0.00%
1994-07-15 0 0.382 - 0.384 0.382 0.382 16,000 6,112 0.3820 0.382 - 0.384 0.382 0.382 16,000 0.3820 0.00%
1994-07-14 0 0.382 - 0.386 - - 0 0 - 0.382 - 0.386 - - 0 - 0.00%
1994-07-13 0 0.382 - 0.382 - - 0 0 - 0.382 - 0.382 - - 0 - -0.26%
1994-07-12 0 0.383 - 0.383 - - 0 0 - 0.383 - 0.383 - - 0 - -0.26%
1994-07-11 0 0.384 - 0.386 - - 1,600 512 0.3200 0.384 - 0.386 - - 1,600 0.3200 0.00%
1994-07-08 0 0.384 - 0.384 0.385 0.385 88,000 33,880 0.3850 0.384 - 0.384 0.385 0.385 88,000 0.3850 -0.26%
1994-07-07 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - -1.28%
1994-07-06 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -2.50%
1994-07-05 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1994-07-04 0 0.400 - 0.400 0.400 0.400 32,000 12,800 0.4000 0.400 - 0.400 0.400 0.400 32,000 0.4000 0.00%
1994-07-01 0 0.400 - 0.400 - - 400 140 0.3500 0.400 - 0.400 - - 400 0.3500 0.00%
1994-06-30 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1994-06-29 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -4.76%
1994-06-28 0 0.420 - 0.430 - - 0 0 - 0.420 - 0.430 - - 0 - 0.00%
1994-06-27 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1994-06-24 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -3.45%
1994-06-23 0 0.435 0.435 0.460 0.430 0.440 111,600 48,124 0.4312 0.435 0.435 0.460 0.430 0.440 111,600 0.4312 1.16%
1994-06-22 0 0.430 0.430 0.440 0.430 0.450 264,000 116,480 0.4412 0.430 0.430 0.440 0.430 0.450 264,000 0.4412 2.38%
1994-06-21 0 0.420 0.420 0.440 0.420 0.440 144,000 61,280 0.4256 0.420 0.420 0.440 0.420 0.440 144,000 0.4256 -4.55%
1994-06-20 0 0.440 0.435 0.460 0.425 0.445 673,600 296,000 0.4394 0.440 0.435 0.460 0.425 0.445 673,600 0.4394 -4.35%
1994-06-17 0 0.460 0.460 0.470 0.455 0.460 96,000 43,800 0.4563 0.460 0.460 0.470 0.455 0.460 96,000 0.4563 -2.13%
1994-06-16 0 0.470 0.465 0.480 0.465 0.500 448,000 212,880 0.4752 0.470 0.465 0.480 0.465 0.500 448,000 0.4752 -4.08%
1994-06-15 0 0.490 0.485 0.500 0.460 0.495 568,000 272,760 0.4802 0.490 0.485 0.500 0.460 0.495 568,000 0.4802 4.26%
1994-06-10 0 0.470 0.470 0.510 0.460 0.470 360,400 166,152 0.4610 0.470 0.470 0.510 0.460 0.470 360,400 0.4610 -11.32%
1994-06-09 0 0.530 0.500 0.550 0.485 0.600 800,000 441,000 0.5513 0.530 0.500 0.550 0.485 0.600 800,000 0.5513 -1.85%
1994-06-08 0 0.540 0.510 0.570 0.475 0.560 440,000 220,040 0.5001 0.540 0.510 0.570 0.475 0.560 440,000 0.5001 10.20%
1994-06-07 0 0.490 0.480 0.530 0.470 0.610 1,800,000 993,040 0.5517 0.490 0.480 0.530 0.470 0.610 1,800,000 0.5517 13.95%
1994-06-06 0 0.430 0.450 0.500 0.430 0.500 318,800 147,248 0.4619 0.430 0.450 0.500 0.430 0.500 318,800 0.4619 -8.51%
1994-06-03 0 0.470 - 0.480 - - 7,200 2,880 0.4000 0.470 - 0.480 - - 7,200 0.4000 0.00%
1994-06-02 0 0.470 - 0.490 - - 0 0 - 0.470 - 0.490 - - 0 - 0.00%
1994-06-01 0 0.470 - - - - 1,600 640 0.4000 0.470 - - - - 1,600 0.4000 0.00%
1994-05-31 0 0.470 - 0.490 - - 3,200 1,280 0.4000 0.470 - 0.490 - - 3,200 0.4000 0.00%
1994-05-30 0 0.470 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
1994-05-27 0 0.470 - 0.490 0.470 0.470 48,000 22,560 0.4700 0.470 - 0.490 0.470 0.470 48,000 0.4700 0.00%
1994-05-26 0 0.470 0.440 - 0.470 0.470 17,200 7,964 0.4630 0.470 0.440 - 0.470 0.470 17,200 0.4630 4.44%
1994-05-25 0 0.450 0.450 - 0.450 0.450 136,000 61,200 0.4500 0.450 0.450 - 0.450 0.450 136,000 0.4500 4.65%
1994-05-24 0 0.430 - 0.450 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
1994-05-23 0 0.430 - 0.450 0.430 0.450 200,000 87,920 0.4396 0.430 - 0.450 0.430 0.450 200,000 0.4396 -4.44%
1994-05-20 0 0.450 0.410 0.470 0.410 0.450 32,000 13,760 0.4300 0.450 0.410 0.470 0.410 0.450 32,000 0.4300 21.62%
1994-05-19 0 0.370 - 0.410 - - 0 0 - 0.370 - 0.410 - - 0 - 0.00%
1994-05-18 0 0.370 0.300 - - - 0 0 - 0.370 0.300 - - - 0 - 0.00%
1994-05-17 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1994-05-16 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1994-05-13 0 0.370 0.350 - - - 0 0 - 0.370 0.350 - - - 0 - 0.00%
1994-05-12 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
1994-05-11 0 0.370 0.370 - 0.370 0.370 24,000 8,880 0.3700 0.370 0.370 - 0.370 0.370 24,000 0.3700 5.71%
1994-05-10 0 0.350 - 0.370 - - 0 0 - 0.350 - 0.370 - - 0 - 0.00%
1994-05-09 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-05-06 0 0.350 - 0.375 0.350 0.380 88,000 32,880 0.3736 0.350 - 0.375 0.350 0.380 88,000 0.3736 -7.89%
1994-05-05 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-05-04 0 0.380 - 0.380 - - 1,600 480 0.3000 0.380 - 0.380 - - 1,600 0.3000 0.00%
1994-05-03 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1994-05-02 0 0.380 - 0.380 0.380 0.380 120,000 45,600 0.3800 0.380 - 0.380 0.380 0.380 120,000 0.3800 -7.32%
1994-04-29 0 0.410 - 0.450 - - 0 0 - 0.410 - 0.450 - - 0 - 0.00%
1994-04-28 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1994-04-27 0 0.410 0.370 - - - 0 0 - 0.410 0.370 - - - 0 - 0.00%
1994-04-26 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - -4.65%
1994-04-25 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1994-04-22 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1994-04-21 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1994-04-20 0 0.430 0.410 0.430 0.430 0.430 104,000 44,720 0.4300 0.430 0.410 0.430 0.430 0.430 104,000 0.4300 0.00%
1994-04-19 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1994-04-18 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1994-04-15 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1994-04-14 0 0.430 0.430 - 0.430 0.430 47,600 19,860 0.4172 0.430 0.430 - 0.430 0.430 47,600 0.4172 -1.15%
1994-04-13 0 0.435 0.430 0.460 0.435 0.440 100,400 43,700 0.4353 0.435 0.430 0.460 0.435 0.440 100,400 0.4353 -1.14%
1994-04-12 0 0.440 - 0.460 0.440 0.440 96,000 42,240 0.4400 0.440 - 0.460 0.440 0.440 96,000 0.4400 0.00%
1994-04-11 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1994-04-08 0 0.440 0.420 - 0.440 0.440 32,000 14,080 0.4400 0.440 0.420 - 0.440 0.440 32,000 0.4400 0.00%
1994-04-07 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1994-04-06 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1994-03-31 0 0.440 - - 0.440 0.470 336,000 150,720 0.4486 0.440 - - 0.440 0.470 336,000 0.4486 -8.33%
1994-03-30 0 0.480 - 0.490 0.480 0.480 88,000 42,240 0.4800 0.480 - 0.490 0.480 0.480 88,000 0.4800 0.00%
1994-03-29 0 0.480 - 0.480 0.540 0.540 16,000 8,640 0.5400 0.480 - 0.480 0.540 0.540 16,000 0.5400 -11.11%
1994-03-28 0 0.540 - - - - 6,400 1,680 0.2625 0.540 - - - - 6,400 0.2625 0.00%
1994-03-25 0 0.540 0.540 0.600 0.540 0.580 58,000 31,780 0.5479 0.540 0.540 0.600 0.540 0.580 58,000 0.5479 -12.90%
1994-03-24 0 0.620 0.500 - 0.480 0.620 136,000 76,560 0.5629 0.620 0.500 - 0.480 0.620 136,000 0.5629 29.17%
1994-03-23 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-03-22 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-03-21 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-03-18 0 0.480 0.480 - 0.480 0.480 24,000 11,520 0.4800 0.480 0.480 - 0.480 0.480 24,000 0.4800 0.00%
1994-03-17 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-03-16 0 0.480 0.480 - 0.480 0.480 35,200 16,576 0.4709 0.480 0.480 - 0.480 0.480 35,200 0.4709 -2.04%
1994-03-15 0 0.490 0.490 0.520 0.485 0.485 24,000 11,640 0.4850 0.490 0.490 0.520 0.485 0.485 24,000 0.4850 -1.01%
1994-03-14 0 0.495 - - 0.495 0.495 312,000 154,440 0.4950 0.495 - - 0.495 0.495 312,000 0.4950 0.00%
1994-03-11 0 0.495 0.480 - 0.495 0.495 32,000 15,840 0.4950 0.495 0.480 - 0.495 0.495 32,000 0.4950 3.13%
1994-03-10 0 0.480 0.470 - 0.450 0.480 120,000 55,200 0.4600 0.480 0.470 - 0.450 0.480 120,000 0.4600 4.35%
1994-03-09 0 0.460 0.445 - 0.460 0.465 240,000 111,400 0.4642 0.460 0.445 - 0.460 0.465 240,000 0.4642 -4.17%
1994-03-08 0 0.480 0.500 - 0.480 0.480 31,600 14,720 0.4658 0.480 0.500 - 0.480 0.480 31,600 0.4658 0.00%
1994-03-07 0 0.480 0.470 - 0.465 0.480 144,000 67,680 0.4700 0.480 0.470 - 0.465 0.480 144,000 0.4700 9.09%
1994-03-04 0 0.440 0.440 - - - 0 0 - 0.440 0.440 - - - 0 - 46.67%
1994-03-03 0 0.300 - - 0.300 0.580 464,000 246,720 0.5317 0.300 - - 0.300 0.580 464,000 0.5317 -40.00%
1994-03-02 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -23.08%
1994-03-01 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1994-02-28 0 0.650 0.620 - - - 400 208 0.5200 0.650 0.620 - - - 400 0.5200 0.00%
1994-02-25 0 0.650 0.600 0.650 0.650 0.680 88,000 58,160 0.6609 0.650 0.600 0.650 0.650 0.680 88,000 0.6609 -7.14%
1994-02-24 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
1994-02-23 0 0.700 0.680 0.700 0.680 0.700 89,600 62,208 0.6943 0.700 0.680 0.700 0.680 0.700 89,600 0.6943 0.00%
1994-02-22 0 0.700 0.680 0.700 0.680 0.700 312,000 216,800 0.6949 0.700 0.680 0.700 0.680 0.700 312,000 0.6949 0.00%
1994-02-21 0 0.700 0.700 - 0.700 0.700 328,000 229,600 0.7000 0.700 0.700 - 0.700 0.700 328,000 0.7000 -2.78%
1994-02-18 0 0.720 0.700 - 0.700 0.730 133,600 95,360 0.7138 0.720 0.700 - 0.700 0.730 133,600 0.7138 0.00%
1994-02-17 0 0.720 0.720 0.780 0.720 0.740 136,000 98,560 0.7247 0.720 0.720 0.780 0.720 0.740 136,000 0.7247 -7.69%
1994-02-16 0 0.780 - 0.780 0.780 0.780 56,000 43,680 0.7800 0.780 - 0.780 0.780 0.780 56,000 0.7800 0.00%
1994-02-15 0 0.780 0.750 0.800 0.770 0.780 168,000 132,720 0.7900 0.780 0.750 0.800 0.770 0.780 168,000 0.7900 0.00%
1994-02-14 0 0.780 - 0.780 - - 40,000 32,000 0.8000 0.780 - 0.780 - - 40,000 0.8000 -2.50%
1994-02-09 0 0.800 0.790 0.800 0.800 0.810 104,000 83,200 0.8000 0.800 0.790 0.800 0.800 0.810 104,000 0.8000 2.56%
1994-02-08 0 0.780 0.760 0.790 0.760 0.780 128,000 98,560 0.7700 0.780 0.760 0.790 0.760 0.780 128,000 0.7700 -2.50%
1994-02-07 0 0.800 - 0.800 0.820 0.820 32,000 26,240 0.8200 0.800 - 0.800 0.820 0.820 32,000 0.8200 -3.61%
1994-02-04 0 0.830 0.800 - 0.750 0.830 394,400 318,900 0.8086 0.830 0.800 - 0.750 0.830 394,400 0.8086 7.79%
1994-02-03 0 0.770 0.760 0.790 0.770 0.830 248,800 201,040 0.8080 0.770 0.760 0.790 0.770 0.830 248,800 0.8080 -8.33%
1994-02-02 0 0.840 0.810 0.840 0.810 0.890 474,800 405,460 0.8540 0.840 0.810 0.840 0.810 0.890 474,800 0.8540 -5.62%
1994-02-01 0 0.890 0.870 0.890 0.830 0.900 1,375,200 1,179,520 0.8577 0.890 0.870 0.890 0.830 0.900 1,375,200 0.8577 9.88%
1994-01-31 0 0.810 0.810 0.820 0.770 0.810 310,400 244,400 0.7874 0.810 0.810 0.820 0.770 0.810 310,400 0.7874 3.85%
1994-01-28 0 0.780 - 0.790 0.770 0.810 1,440,000 1,128,880 0.7839 0.780 - 0.790 0.770 0.810 1,440,000 0.7839 -2.50%
1994-01-27 0 0.800 0.800 0.810 0.770 0.840 745,600 602,080 0.8075 0.800 0.800 0.810 0.770 0.840 745,600 0.8075 -1.23%
1994-01-26 0 0.810 - 0.810 0.810 0.810 167,600 134,540 0.8027 0.810 - 0.810 0.810 0.810 167,600 0.8027 0.00%
1994-01-25 0 0.810 - 0.820 - - 0 0 - 0.810 - 0.820 - - 0 - 0.00%
1994-01-24 0 0.810 - 0.830 0.810 0.810 41,600 32,640 0.7846 0.810 - 0.830 0.810 0.810 41,600 0.7846 -1.22%
1994-01-21 0 0.820 0.820 - 0.820 0.820 24,400 19,960 0.8180 0.820 0.820 - 0.820 0.820 24,400 0.8180 0.00%
1994-01-20 0 0.820 0.820 0.830 0.820 0.850 288,800 239,360 0.8288 0.820 0.820 0.830 0.820 0.850 288,800 0.8288 0.00%
1994-01-19 0 0.820 0.810 0.820 0.820 0.820 336,400 275,800 0.8199 0.820 0.810 0.820 0.820 0.820 336,400 0.8199 0.00%
1994-01-18 0 0.820 0.820 0.830 0.820 0.830 320,400 263,892 0.8236 0.820 0.820 0.830 0.820 0.830 320,400 0.8236 -2.38%
1994-01-17 0 0.840 0.830 0.850 0.830 0.840 232,000 193,920 0.8359 0.840 0.830 0.850 0.830 0.840 232,000 0.8359 1.20%
1994-01-14 0 0.830 0.820 0.850 0.800 0.850 240,000 198,080 0.8253 0.830 0.820 0.850 0.800 0.850 240,000 0.8253 6.41%
1994-01-13 0 0.780 0.780 0.820 0.780 0.800 192,000 153,120 0.7975 0.780 0.780 0.820 0.780 0.800 192,000 0.7975 -4.88%
1994-01-12 0 0.820 0.810 0.900 0.810 0.830 778,400 636,000 0.8171 0.820 0.810 0.900 0.810 0.830 778,400 0.8171 0.00%
1994-01-11 0 0.820 0.820 0.850 0.820 0.850 352,000 294,400 0.8364 0.820 0.820 0.850 0.820 0.850 352,000 0.8364 -2.38%
1994-01-10 0 0.840 0.830 0.850 0.830 0.890 304,000 256,720 0.8445 0.840 0.830 0.850 0.830 0.890 304,000 0.8445 -1.18%
1994-01-07 0 0.850 0.850 0.890 0.840 0.850 96,400 81,360 0.8440 0.850 0.850 0.890 0.840 0.850 96,400 0.8440 -4.49%
1994-01-06 0 0.890 - 0.890 0.880 0.930 912,000 817,440 0.8963 0.890 - 0.890 0.880 0.930 912,000 0.8963 -2.20%
1994-01-05 0 0.910 0.910 0.950 0.880 0.910 1,463,600 1,301,140 0.8890 0.910 0.910 0.950 0.880 0.910 1,463,600 0.8890 3.41%
1994-01-04 0 0.880 0.860 0.880 0.860 0.930 1,012,400 893,900 0.8830 0.880 0.860 0.880 0.860 0.930 1,012,400 0.8830 3.53%
1994-01-03 0 0.850 0.840 0.860 0.840 0.900 256,000 220,960 0.8631 0.850 0.840 0.860 0.840 0.900 256,000 0.8631

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top