HYSAN DEVELOPMENT COMPANY LIMITED: Wrnt due 1995-12-29

Exchange Code Listed Last trade Delisted
HK Main 00692  1991-05-03  1995-12-22  1995-12-31
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
1995-12-29 1 12.05 - - - - 0 0 - 12.05 - - - - 0 - 0.00%
1995-12-28 1 12.05 - - - - 0 0 - 12.05 - - - - 0 - 0.00%
1995-12-27 1 12.05 - - - - 0 0 - 12.05 - - - - 0 - 0.00%
1995-12-22 0 12.05 11.95 12.10 11.70 12.05 186,490 2,207,722 11.838 12.05 11.95 12.10 11.70 12.05 186,490 11.838 2.99%
1995-12-21 0 11.70 11.70 11.80 11.40 11.80 136,539 1,579,772 11.570 11.70 11.70 11.80 11.40 11.80 136,539 11.570 0.86%
1995-12-20 0 11.60 11.50 11.70 11.40 11.60 237,800 2,730,310 11.482 11.60 11.50 11.70 11.40 11.60 237,800 11.482 4.04%
1995-12-19 0 11.15 11.10 11.20 11.05 11.20 128,726 1,421,620 11.044 11.15 11.10 11.20 11.05 11.20 128,726 11.044 -3.46%
1995-12-18 0 11.55 11.45 - 11.25 11.55 140,232 1,578,423 11.256 11.55 11.45 - 11.25 11.55 140,232 11.256 1.76%
1995-12-15 0 11.35 11.35 11.45 11.30 11.70 813,300 9,331,310 11.473 11.35 11.35 11.45 11.30 11.70 813,300 11.473 -3.81%
1995-12-14 0 11.80 11.75 11.90 11.60 11.90 881,000 10,285,530 11.675 11.80 11.75 11.90 11.60 11.90 881,000 11.675 -1.67%
1995-12-13 0 12.00 11.95 12.00 11.90 12.10 1,085,260 13,018,476 11.996 12.00 11.95 12.00 11.90 12.10 1,085,260 11.996 0.42%
1995-12-12 0 11.95 11.95 12.10 11.90 12.10 1,035,907 12,448,861 12.017 11.95 11.95 12.10 11.90 12.10 1,035,907 12.017 0.84%
1995-12-11 0 11.85 11.85 12.00 11.80 12.05 633,326 7,561,416 11.939 11.85 11.85 12.00 11.80 12.05 633,326 11.939 -1.25%
1995-12-08 0 12.00 11.90 12.05 11.85 12.00 223,000 2,653,650 11.900 12.00 11.90 12.05 11.85 12.00 223,000 11.900 0.00%
1995-12-07 0 12.00 11.90 12.00 11.90 12.10 186,300 2,217,630 11.904 12.00 11.90 12.00 11.90 12.10 186,300 11.904 0.00%
1995-12-06 0 12.00 11.90 12.00 11.90 12.30 101,700 1,232,300 12.117 12.00 11.90 12.00 11.90 12.30 101,700 12.117 -2.44%
1995-12-05 0 12.30 12.30 12.40 12.20 12.45 354,950 4,375,145 12.326 12.30 12.30 12.40 12.20 12.45 354,950 12.326 -0.40%
1995-12-04 0 12.35 12.20 12.40 12.00 12.40 619,700 7,587,175 12.243 12.35 12.20 12.40 12.00 12.40 619,700 12.243 4.66%
1995-12-01 0 11.80 11.80 11.90 11.80 12.10 151,600 1,816,320 11.981 11.80 11.80 11.90 11.80 12.10 151,600 11.981 -0.84%
1995-11-30 0 11.90 11.90 12.00 11.50 12.00 471,167 5,517,744 11.711 11.90 11.90 12.00 11.50 12.00 471,167 11.711 4.39%
1995-11-29 0 11.40 11.30 11.50 11.20 11.40 306,300 3,472,740 11.338 11.40 11.30 11.50 11.20 11.40 306,300 11.338 0.88%
1995-11-28 0 11.30 11.30 11.40 10.80 11.30 98,200 1,087,870 11.078 11.30 11.30 11.40 10.80 11.30 98,200 11.078 7.62%
1995-11-27 0 10.50 10.50 10.70 10.50 10.60 82,000 863,690 10.533 10.50 10.50 10.70 10.50 10.60 82,000 10.533 -2.78%
1995-11-24 0 10.80 - 10.80 10.70 10.80 22,200 237,180 10.684 10.80 - 10.80 10.70 10.80 22,200 10.684 -0.92%
1995-11-23 0 10.90 10.80 11.00 10.80 11.00 39,800 432,440 10.865 10.90 10.80 11.00 10.80 11.00 39,800 10.865 0.00%
1995-11-22 0 10.90 10.80 11.00 10.60 11.30 45,100 502,080 11.133 10.90 10.80 11.00 10.60 11.30 45,100 11.133 0.93%
1995-11-21 0 10.80 10.80 11.00 10.70 10.80 7,300 77,340 10.595 10.80 10.80 11.00 10.70 10.80 7,300 10.595 0.00%
1995-11-20 0 10.80 - 10.80 - - 1,000 9,600 9.6000 10.80 - 10.80 - - 1,000 9.6000 0.00%
1995-11-17 0 10.80 10.80 11.00 10.80 11.00 29,700 322,060 10.844 10.80 10.80 11.00 10.80 11.00 29,700 10.844 -1.82%
1995-11-16 0 11.00 10.70 11.00 10.90 11.00 15,500 168,250 10.855 11.00 10.70 11.00 10.90 11.00 15,500 10.855 -1.79%
1995-11-15 0 11.20 - 11.30 - - 100 1,050 10.500 11.20 - 11.30 - - 100 10.500 0.00%
1995-11-14 0 11.20 - 11.20 - - 1,800 18,000 10.000 11.20 - 11.20 - - 1,800 10.000 0.00%
1995-11-13 0 11.20 - 11.20 11.20 11.20 3,100 33,650 10.855 11.20 - 11.20 11.20 11.20 3,100 10.855 -1.75%
1995-11-10 0 11.40 11.00 11.40 - - 1,800 18,910 10.506 11.40 11.00 11.40 - - 1,800 10.506 -2.15%
1995-11-09 0 11.65 - 11.65 11.65 11.95 57,670 679,770 11.787 11.65 - 11.65 11.65 11.95 57,670 11.787 -0.85%
1995-11-08 0 11.75 11.60 11.80 11.60 11.80 78,600 919,700 11.701 11.75 11.60 11.80 11.60 11.80 78,600 11.701 -0.42%
1995-11-07 0 11.80 11.70 11.95 11.60 11.80 82,600 966,920 11.706 11.80 11.70 11.95 11.60 11.80 82,600 11.706 1.72%
1995-11-06 0 11.60 11.40 11.70 11.60 11.60 5,100 58,080 11.388 11.60 11.40 11.70 11.60 11.60 5,100 11.388 -0.43%
1995-11-03 0 11.65 11.65 11.80 11.50 11.60 101,600 1,177,230 11.587 11.65 11.65 11.80 11.50 11.60 101,600 11.587 -1.27%
1995-11-02 0 11.80 - 11.90 - - 300 3,240 10.800 11.80 - 11.90 - - 300 10.800 0.00%
1995-10-31 0 11.80 11.75 11.80 11.60 11.80 26,304 308,612 11.733 11.80 11.75 11.80 11.60 11.80 26,304 11.733 0.00%
1995-10-30 0 11.80 11.70 12.00 11.75 11.80 126,600 1,489,360 11.764 11.80 11.70 12.00 11.75 11.80 126,600 11.764 -0.84%
1995-10-27 0 11.90 11.70 12.00 11.80 12.00 13,200 155,960 11.815 11.90 11.70 12.00 11.80 12.00 13,200 11.815 -1.65%
1995-10-26 0 12.10 12.10 - 12.10 12.10 7,000 83,800 11.971 12.10 12.10 - 12.10 12.10 7,000 11.971 -0.41%
1995-10-25 0 12.15 12.15 12.30 12.05 12.30 60,300 734,390 12.179 12.15 12.15 12.30 12.05 12.30 60,300 12.179 -1.62%
1995-10-24 0 12.35 12.15 12.50 12.05 12.35 145,800 1,769,000 12.133 12.35 12.15 12.50 12.05 12.35 145,800 12.133 2.07%
1995-10-23 0 12.10 11.90 12.20 12.10 12.35 72,900 891,510 12.229 12.10 11.90 12.20 12.10 12.35 72,900 12.229 -2.02%
1995-10-20 0 12.35 12.20 12.35 12.35 12.40 109,801 1,355,442 12.345 12.35 12.20 12.35 12.35 12.40 109,801 12.345 0.00%
1995-10-19 0 12.35 - 12.50 12.30 12.40 36,000 443,900 12.331 12.35 - 12.50 12.30 12.40 36,000 12.331 -1.59%
1995-10-18 0 12.55 12.40 12.55 12.55 12.65 180,200 2,268,030 12.586 12.55 12.40 12.55 12.55 12.65 180,200 12.586 -0.79%
1995-10-17 0 12.65 12.55 12.65 12.50 12.70 79,100 996,610 12.599 12.65 12.55 12.65 12.50 12.70 79,100 12.599 -0.39%
1995-10-16 0 12.70 12.70 12.80 12.15 13.20 437,300 5,584,540 12.771 12.70 12.70 12.80 12.15 13.20 437,300 12.771 7.63%
1995-10-13 0 11.80 11.75 11.85 11.40 11.95 378,500 4,407,550 11.645 11.80 11.75 11.85 11.40 11.95 378,500 11.645 5.83%
1995-10-12 0 11.15 11.00 11.30 11.10 11.35 158,400 1,772,450 11.190 11.15 11.00 11.30 11.10 11.35 158,400 11.190 0.90%
1995-10-11 0 11.05 11.05 11.10 10.75 11.20 364,200 4,034,680 11.078 11.05 11.05 11.10 10.75 11.20 364,200 11.078 -0.45%
1995-10-10 0 11.10 10.85 11.10 10.90 11.10 102,700 1,124,280 10.947 11.10 10.85 11.10 10.90 11.10 102,700 10.947 0.91%
1995-10-09 0 11.00 10.95 11.05 10.95 11.00 17,500 190,260 10.872 11.00 10.95 11.05 10.95 11.00 17,500 10.872 0.00%
1995-10-06 0 11.00 10.90 11.05 10.80 11.00 77,600 841,260 10.841 11.00 10.90 11.05 10.80 11.00 77,600 10.841 0.92%
1995-10-05 0 10.90 10.65 11.00 10.75 11.10 306,300 3,365,475 10.988 10.90 10.65 11.00 10.75 11.10 306,300 10.988 0.00%
1995-10-04 0 10.90 10.70 10.95 10.70 10.90 118,600 1,278,620 10.781 10.90 10.70 10.95 10.70 10.90 118,600 10.781 2.83%
1995-10-03 0 10.60 10.60 10.70 10.40 10.70 249,600 2,637,180 10.566 10.60 10.60 10.70 10.40 10.70 249,600 10.566 1.92%
1995-10-02 0 10.40 10.35 10.50 10.30 10.40 180,300 1,869,760 10.370 10.40 10.35 10.50 10.30 10.40 180,300 10.370 -0.95%
1995-09-29 0 10.50 10.30 - 10.15 10.50 92,900 956,540 10.296 10.50 10.30 - 10.15 10.50 92,900 10.296 2.94%
1995-09-28 0 10.20 10.15 10.25 10.10 10.20 64,600 653,320 10.113 10.20 10.15 10.25 10.10 10.20 64,600 10.113 -0.97%
1995-09-27 0 10.30 10.00 - 10.00 10.30 25,600 260,820 10.188 10.30 10.00 - 10.00 10.30 25,600 10.188 4.04%
1995-09-26 0 9.900 9.750 10.00 9.900 9.900 2,200 21,600 9.8182 9.900 9.750 10.00 9.900 9.900 2,200 9.8182 2.06%
1995-09-25 0 9.700 9.700 10.00 9.650 9.800 8,500 81,845 9.6288 9.700 9.700 10.00 9.650 9.800 8,500 9.6288 -2.51%
1995-09-22 0 9.950 9.850 10.00 9.800 10.00 20,800 205,200 9.8654 9.950 9.850 10.00 9.800 10.00 20,800 9.8654 0.00%
1995-09-21 0 9.950 9.800 9.950 9.950 10.00 36,400 362,350 9.9547 9.950 9.800 9.950 9.950 10.00 36,400 9.9547 -0.50%
1995-09-20 0 10.00 10.00 10.10 10.00 10.05 45,200 453,910 10.042 10.00 10.00 10.10 10.00 10.05 45,200 10.042 -2.44%
1995-09-19 0 10.25 10.05 10.35 10.10 10.25 30,600 311,840 10.191 10.25 10.05 10.35 10.10 10.25 30,600 10.191 -0.49%
1995-09-18 0 10.30 10.20 10.30 10.15 10.35 165,440 1,693,535 10.237 10.30 10.20 10.30 10.15 10.35 165,440 10.237 0.00%
1995-09-15 0 10.30 10.15 - 10.00 10.30 156,500 1,589,310 10.155 10.30 10.15 - 10.00 10.30 156,500 10.155 1.48%
1995-09-14 0 10.15 10.15 10.20 10.10 10.25 95,600 971,900 10.166 10.15 10.15 10.20 10.10 10.25 95,600 10.166 2.01%
1995-09-13 0 9.950 9.850 10.10 9.450 9.950 91,400 890,960 9.7479 9.950 9.850 10.10 9.450 9.950 91,400 9.7479 8.15%
1995-09-12 0 9.200 9.150 9.200 9.200 9.250 15,700 144,340 9.1936 9.200 9.150 9.200 9.200 9.250 15,700 9.1936 0.00%
1995-09-11 0 9.200 9.150 9.250 9.100 9.300 77,600 713,610 9.1960 9.200 9.150 9.250 9.100 9.300 77,600 9.1960 1.66%
1995-09-08 0 9.050 9.000 9.050 8.550 9.050 59,400 525,030 8.8389 9.050 9.000 9.050 8.550 9.050 59,400 8.8389 5.85%
1995-09-07 0 8.550 8.500 8.850 8.500 8.650 132,200 1,131,350 8.5579 8.550 8.500 8.850 8.500 8.650 132,200 8.5579 0.59%
1995-09-06 0 8.500 8.450 8.700 8.450 8.500 12,500 105,700 8.4560 8.500 8.450 8.700 8.450 8.500 12,500 8.4560 0.59%
1995-09-05 0 8.450 8.450 8.800 8.450 8.450 3,600 30,150 8.3750 8.450 8.450 8.800 8.450 8.450 3,600 8.3750 -1.17%
1995-09-04 0 8.550 8.550 8.650 8.500 8.700 50,800 438,360 8.6291 8.550 8.550 8.650 8.500 8.700 50,800 8.6291 3.01%
1995-09-01 0 8.300 8.250 8.450 8.150 8.300 26,240 214,792 8.1857 8.300 8.250 8.450 8.150 8.300 26,240 8.1857 1.22%
1995-08-31 0 8.200 8.200 8.400 8.200 8.400 29,600 245,100 8.2804 8.200 8.200 8.400 8.200 8.400 29,600 8.2804 -3.53%
1995-08-30 0 8.500 8.500 8.700 8.500 8.500 4,000 33,600 8.4000 8.500 8.500 8.700 8.500 8.500 4,000 8.4000 -1.16%
1995-08-29 0 8.600 8.600 - 8.600 8.600 2,000 17,200 8.6000 8.600 8.600 - 8.600 8.600 2,000 8.6000 1.18%
1995-08-25 0 8.500 8.500 8.700 8.500 8.500 20,300 172,250 8.4852 8.500 8.500 8.700 8.500 8.500 20,300 8.4852 -2.30%
1995-08-24 0 8.700 8.650 8.900 8.700 8.700 15,000 130,500 8.7000 8.700 8.650 8.900 8.700 8.700 15,000 8.7000 -3.33%
1995-08-23 0 9.000 8.900 9.100 8.400 9.000 19,100 166,470 8.7157 9.000 8.900 9.100 8.400 9.000 19,100 8.7157 7.14%
1995-08-22 0 8.400 8.350 8.700 8.200 8.550 53,100 444,290 8.3670 8.400 8.350 8.700 8.200 8.550 53,100 8.3670 2.44%
1995-08-21 0 8.200 8.200 8.450 8.150 8.150 15,600 126,930 8.1365 8.200 8.200 8.450 8.150 8.150 15,600 8.1365 -0.61%
1995-08-18 0 8.250 8.200 8.500 8.250 8.250 3,000 24,750 8.2500 8.250 8.200 8.500 8.250 8.250 3,000 8.2500 -0.60%
1995-08-17 0 8.300 8.300 8.450 8.300 8.450 32,300 271,770 8.4139 8.300 8.300 8.450 8.300 8.450 32,300 8.4139 -3.49%
1995-08-16 0 8.600 8.450 8.600 8.600 8.600 21,300 182,910 8.5873 8.600 8.450 8.600 8.600 8.600 21,300 8.5873 3.61%
1995-08-15 0 8.300 8.150 8.600 8.300 8.800 92,600 779,500 8.4179 8.300 8.150 8.600 8.300 8.800 92,600 8.4179 -2.35%
1995-08-14 0 8.500 8.300 8.700 8.500 8.800 32,000 276,800 8.6500 8.500 8.300 8.700 8.500 8.800 32,000 8.6500 -5.56%
1995-08-11 0 9.000 8.700 9.100 9.000 9.000 20,000 180,000 9.0000 9.000 8.700 9.100 9.000 9.000 20,000 9.0000 -6.25%
1995-08-10 0 9.600 - 9.950 9.600 10.00 4,260 41,170 9.6643 9.600 - 9.950 9.600 10.00 4,260 9.6643 -4.00%
1995-08-09 0 10.00 10.00 10.15 10.00 10.00 5,960 57,958 9.7245 10.00 10.00 10.15 10.00 10.00 5,960 9.7245 -1.96%
1995-08-08 0 10.20 10.10 10.50 10.20 10.60 35,900 374,180 10.423 10.20 10.10 10.50 10.20 10.60 35,900 10.423 -3.77%
1995-08-07 0 10.60 - 10.60 - - 200 2,000 10.000 10.60 - 10.60 - - 200 10.000 -0.93%
1995-08-04 0 10.70 10.40 10.70 - - 100 980 9.8000 10.70 10.40 10.70 - - 100 9.8000 0.00%
1995-08-03 0 10.70 10.45 10.70 10.80 10.80 2,000 20,400 10.200 10.70 10.45 10.70 10.80 10.80 2,000 10.200 1.90%
1995-08-02 0 10.50 10.50 10.80 - - 0 0 - 10.50 10.50 10.80 - - 0 - 0.00%
1995-08-01 0 10.50 10.50 10.60 10.50 10.50 2,700 27,390 10.144 10.50 10.50 10.60 10.50 10.50 2,700 10.144 -2.33%
1995-07-31 0 10.75 10.75 10.90 10.70 10.90 20,600 221,520 10.753 10.75 10.75 10.90 10.70 10.90 20,600 10.753 -1.38%
1995-07-28 0 10.90 10.80 10.90 10.80 10.90 51,200 557,800 10.895 10.90 10.80 10.90 10.80 10.90 51,200 10.895 1.40%
1995-07-27 0 10.75 10.70 10.80 10.70 10.75 26,000 278,700 10.719 10.75 10.70 10.80 10.70 10.75 26,000 10.719 1.42%
1995-07-26 0 10.60 10.60 10.90 10.60 10.60 22,000 232,400 10.564 10.60 10.60 10.90 10.60 10.60 22,000 10.564 -1.85%
1995-07-25 0 10.80 10.70 10.90 10.75 10.80 124,900 1,346,090 10.777 10.80 10.70 10.90 10.75 10.80 124,900 10.777 0.00%
1995-07-24 0 10.80 10.55 10.80 - - 2,100 19,950 9.5000 10.80 10.55 10.80 - - 2,100 9.5000 -1.82%
1995-07-21 0 11.00 10.80 11.00 10.75 11.00 137,500 1,506,290 10.955 11.00 10.80 11.00 10.75 11.00 137,500 10.955 0.92%
1995-07-20 0 10.90 10.75 11.10 10.50 10.90 93,200 997,450 10.702 10.90 10.75 11.10 10.50 10.90 93,200 10.702 1.40%
1995-07-19 0 10.75 10.75 10.90 10.60 10.70 36,000 384,700 10.686 10.75 10.75 10.90 10.60 10.70 36,000 10.686 -1.38%
1995-07-18 0 10.90 10.80 10.90 10.85 10.95 36,300 395,550 10.897 10.90 10.80 10.90 10.85 10.95 36,300 10.897 1.40%
1995-07-17 0 10.75 10.70 10.85 10.75 10.75 11,126 118,470 10.648 10.75 10.70 10.85 10.75 10.75 11,126 10.648 0.47%
1995-07-14 0 10.70 10.65 10.90 10.70 10.75 30,300 324,090 10.696 10.70 10.65 10.90 10.70 10.75 30,300 10.696 0.00%
1995-07-13 0 10.70 10.60 10.80 10.70 10.95 44,644 482,854 10.816 10.70 10.60 10.80 10.70 10.95 44,644 10.816 -1.38%
1995-07-12 0 10.85 10.85 11.00 10.85 11.00 57,200 623,300 10.897 10.85 10.85 11.00 10.85 11.00 57,200 10.897 -2.69%
1995-07-11 0 11.15 11.10 11.15 10.80 11.15 173,900 1,914,320 11.008 11.15 11.10 11.15 10.80 11.15 173,900 11.008 3.24%
1995-07-10 0 10.80 10.75 10.80 10.70 10.85 106,800 1,152,730 10.793 10.80 10.75 10.80 10.70 10.85 106,800 10.793 1.41%
1995-07-07 0 10.65 10.65 10.70 10.20 10.70 150,700 1,589,100 10.545 10.65 10.65 10.70 10.20 10.70 150,700 10.545 5.97%
1995-07-06 0 10.05 9.900 10.20 10.05 10.30 68,700 693,550 10.095 10.05 9.900 10.20 10.05 10.30 68,700 10.095 -0.50%
1995-07-05 0 10.10 10.00 10.20 9.600 10.10 45,900 449,390 9.7906 10.10 10.00 10.20 9.600 10.10 45,900 9.7906 5.76%
1995-07-04 0 9.550 9.550 9.700 9.500 9.500 3,300 31,140 9.4364 9.550 9.550 9.700 9.500 9.500 3,300 9.4364 0.53%
1995-07-03 0 9.500 9.500 - 9.500 9.500 1,300 12,220 9.4000 9.500 9.500 - 9.500 9.500 1,300 9.4000 -3.06%
1995-06-30 0 9.800 9.600 9.800 - - 1,200 11,040 9.2000 9.800 9.600 9.800 - - 1,200 9.2000 -1.01%
1995-06-29 0 9.900 9.800 9.900 9.750 9.900 14,500 142,300 9.8138 9.900 9.800 9.900 9.750 9.900 14,500 9.8138 3.12%
1995-06-28 0 9.600 9.600 9.800 - - 900 8,100 9.0000 9.600 9.600 9.800 - - 900 9.0000 0.00%
1995-06-27 0 9.600 9.600 9.900 9.600 9.700 17,100 164,800 9.6374 9.600 9.600 9.900 9.600 9.700 17,100 9.6374 -1.03%
1995-06-26 0 9.700 9.700 9.800 9.700 9.700 2,000 19,400 9.7000 9.700 9.700 9.800 9.700 9.700 2,000 9.7000 -1.52%
1995-06-23 0 9.850 9.850 10.00 9.850 9.850 25,200 248,000 9.8413 9.850 9.850 10.00 9.850 9.850 25,200 9.8413 0.51%
1995-06-22 0 9.800 9.700 9.800 9.700 9.800 31,800 309,910 9.7456 9.800 9.700 9.800 9.700 9.800 31,800 9.7456 -1.01%
1995-06-21 0 9.900 9.650 10.00 9.900 9.900 10,500 103,500 9.8571 9.900 9.650 10.00 9.900 9.900 10,500 9.8571 -2.94%
1995-06-20 0 10.20 - 10.20 - - 400 3,720 9.3000 10.20 - 10.20 - - 400 9.3000 -0.97%
1995-06-16 0 10.30 10.15 10.50 10.20 10.40 6,300 63,630 10.100 10.30 10.15 10.50 10.20 10.40 6,300 10.100 -2.83%
1995-06-15 0 10.60 - 10.60 - - 0 0 - 10.60 - 10.60 - - 0 - 0.00%
1995-06-14 0 10.60 10.55 10.65 10.30 10.65 50,800 532,970 10.492 10.60 10.55 10.65 10.30 10.65 50,800 10.492 4.43%
1995-06-13 0 10.15 10.05 10.20 10.05 10.20 15,500 155,800 10.052 10.15 10.05 10.20 10.05 10.20 15,500 10.052 1.00%
1995-06-12 0 10.05 10.05 10.45 10.05 10.20 26,800 270,500 10.093 10.05 10.05 10.45 10.05 10.20 26,800 10.093 -4.74%
1995-06-09 0 10.55 10.40 10.60 10.55 10.60 15,300 161,700 10.569 10.55 10.40 10.60 10.55 10.60 15,300 10.569 0.00%
1995-06-08 0 10.55 10.40 10.60 10.45 10.60 77,300 813,000 10.517 10.55 10.40 10.60 10.45 10.60 77,300 10.517 -0.94%
1995-06-07 0 10.65 10.40 10.65 10.35 10.70 141,200 1,494,860 10.587 10.65 10.40 10.65 10.35 10.70 141,200 10.587 1.91%
1995-06-06 0 10.45 10.25 10.50 10.45 10.55 60,900 639,030 10.493 10.45 10.25 10.50 10.45 10.55 60,900 10.493 0.00%
1995-06-05 0 10.45 10.45 10.70 10.45 10.85 77,600 821,970 10.592 10.45 10.45 10.70 10.45 10.85 77,600 10.592 -0.48%
1995-06-01 0 10.50 10.30 10.50 10.20 10.50 29,800 309,120 10.373 10.50 10.30 10.50 10.20 10.50 29,800 10.373 2.94%
1995-05-31 0 10.20 10.10 10.20 9.800 10.30 24,800 251,700 10.149 10.20 10.10 10.20 9.800 10.30 24,800 10.149 3.03%
1995-05-30 0 9.900 9.700 10.15 9.900 10.20 7,600 75,300 9.9079 9.900 9.700 10.15 9.900 10.20 7,600 9.9079 -1.00%
1995-05-29 0 10.00 9.900 10.30 10.00 10.10 23,100 231,120 10.005 10.00 9.900 10.30 10.00 10.10 23,100 10.005 -1.96%
1995-05-26 0 10.20 10.15 10.20 10.15 10.20 53,200 541,430 10.177 10.20 10.15 10.20 10.15 10.20 53,200 10.177 -2.39%
1995-05-25 0 10.45 10.45 10.55 10.20 10.50 22,400 231,950 10.355 10.45 10.45 10.55 10.20 10.50 22,400 10.355 0.97%
1995-05-24 0 10.35 10.20 10.45 10.35 10.40 44,000 456,980 10.386 10.35 10.20 10.45 10.35 10.40 44,000 10.386 -2.82%
1995-05-23 0 10.65 10.60 10.70 10.60 10.80 14,700 155,420 10.573 10.65 10.60 10.70 10.60 10.80 14,700 10.573 1.43%
1995-05-22 0 10.50 10.10 10.65 - - 900 8,910 9.9000 10.50 10.10 10.65 - - 900 9.9000 0.00%
1995-05-19 0 10.50 10.30 10.50 - - 0 0 - 10.50 10.30 10.50 - - 0 - -1.41%
1995-05-18 0 10.65 10.50 10.65 10.70 10.70 21,600 229,200 10.611 10.65 10.50 10.65 10.70 10.70 21,600 10.611 0.47%
1995-05-17 0 10.60 10.50 10.80 10.20 10.60 32,700 339,210 10.373 10.60 10.50 10.80 10.20 10.60 32,700 10.373 2.91%
1995-05-16 0 10.30 10.30 10.50 10.30 11.00 154,400 1,650,000 10.687 10.30 10.30 10.50 10.30 11.00 154,400 10.687 -2.83%
1995-05-15 0 10.60 10.55 11.00 10.40 11.00 320,200 3,399,330 10.616 10.60 10.55 11.00 10.40 11.00 320,200 10.616 -1.40%
1995-05-12 0 10.75 10.70 10.80 10.30 11.00 539,800 5,769,470 10.688 10.75 10.70 10.80 10.30 11.00 539,800 10.688 6.44%
1995-05-11 0 10.10 10.00 10.10 9.400 10.10 388,100 3,811,460 9.8208 10.10 10.00 10.10 9.400 10.10 388,100 9.8208 9.78%
1995-05-10 0 9.200 9.200 9.250 8.750 9.200 123,800 1,125,300 9.0897 9.200 9.200 9.250 8.750 9.200 123,800 9.0897 6.36%
1995-05-09 0 8.650 8.650 - 8.600 8.650 17,300 148,710 8.5960 8.650 8.650 - 8.600 8.650 17,300 8.5960 1.76%
1995-05-08 0 8.500 8.500 8.650 8.200 8.550 23,100 194,910 8.4377 8.500 8.500 8.650 8.200 8.550 23,100 8.4377 4.29%
1995-05-05 0 8.150 8.150 8.450 8.100 8.100 10,000 81,000 8.1000 8.150 8.150 8.450 8.100 8.100 10,000 8.1000 -1.21%
1995-05-04 0 8.250 8.200 8.250 8.300 8.400 65,000 542,100 8.3400 8.250 8.200 8.250 8.300 8.400 65,000 8.3400 0.61%
1995-05-03 0 8.200 8.200 8.300 8.150 8.250 50,400 412,590 8.1863 8.200 8.200 8.300 8.150 8.250 50,400 8.1863 0.61%
1995-05-02 0 8.150 8.150 8.400 7.900 8.100 86,800 697,020 8.0302 8.150 8.150 8.400 7.900 8.100 86,800 8.0302 -0.61%
1995-05-01 0 8.200 8.050 8.200 8.050 8.200 8,000 65,250 8.1563 8.200 8.050 8.200 8.050 8.200 8,000 8.1563 -3.53%
1995-04-28 0 8.500 8.450 - 8.450 8.500 16,000 135,750 8.4844 8.500 8.450 - 8.450 8.500 16,000 8.4844 -1.73%
1995-04-27 0 8.650 8.650 8.800 8.650 8.800 37,000 324,400 8.7676 8.650 8.650 8.800 8.650 8.800 37,000 8.7676 -1.70%
1995-04-26 0 8.800 8.600 - 8.450 8.800 51,801 446,738 8.6241 8.800 8.600 - 8.450 8.800 51,801 8.6241 -0.56%
1995-04-25 0 8.850 - 8.950 8.850 9.000 32,000 286,400 8.9500 8.850 - 8.950 8.850 9.000 32,000 8.9500 -1.67%
1995-04-24 0 9.000 8.950 9.200 8.900 9.000 58,100 520,730 8.9627 9.000 8.950 9.200 8.900 9.000 58,100 8.9627 0.00%
1995-04-21 0 9.000 8.950 - 8.950 9.000 14,600 130,830 8.9610 9.000 8.950 - 8.950 9.000 14,600 8.9610 0.00%
1995-04-20 0 9.000 9.000 9.050 9.000 9.100 8,100 73,210 9.0383 9.000 9.000 9.050 9.000 9.100 8,100 9.0383 2.27%
1995-04-19 0 8.800 8.800 8.950 8.800 8.950 5,300 47,060 8.8792 8.800 8.800 8.950 8.800 8.950 5,300 8.8792 -2.22%
1995-04-18 0 9.000 9.000 - 9.000 9.000 16,400 146,990 8.9628 9.000 9.000 - 9.000 9.000 16,400 8.9628 -1.10%
1995-04-13 0 9.100 9.050 9.100 9.000 9.100 45,100 407,170 9.0282 9.100 9.050 9.100 9.000 9.100 45,100 9.0282 4.00%
1995-04-12 0 8.750 8.750 9.000 8.650 8.700 23,900 207,100 8.6653 8.750 8.750 9.000 8.650 8.700 23,900 8.6653 -2.78%
1995-04-11 0 9.000 - 9.000 8.950 9.100 104,000 939,100 9.0298 9.000 - 9.000 8.950 9.100 104,000 9.0298 1.12%
1995-04-10 0 8.900 8.900 9.100 8.550 8.900 55,800 490,710 8.7941 8.900 8.900 9.100 8.550 8.900 55,800 8.7941 2.30%
1995-04-07 0 8.700 8.600 8.700 8.600 8.700 110,800 959,200 8.6570 8.700 8.600 8.700 8.600 8.700 110,800 8.6570 1.16%
1995-04-06 0 8.600 8.700 8.750 8.600 8.750 51,400 447,560 8.7074 8.600 8.700 8.750 8.600 8.750 51,400 8.7074 -1.15%
1995-04-04 0 8.700 8.650 8.800 8.600 8.700 42,000 362,800 8.6381 8.700 8.650 8.800 8.600 8.700 42,000 8.6381 -0.57%
1995-04-03 0 8.750 8.750 8.800 8.600 8.900 75,400 659,955 8.7527 8.750 8.750 8.800 8.600 8.900 75,400 8.7527 -4.37%
1995-03-31 0 9.150 9.150 9.300 9.100 9.600 58,800 550,980 9.3704 9.150 9.150 9.300 9.100 9.600 58,800 9.3704 -4.69%
1995-03-30 0 9.600 9.450 9.600 9.300 9.650 88,600 843,170 9.5166 9.600 9.450 9.600 9.300 9.650 88,600 9.5166 1.05%
1995-03-29 0 9.500 9.500 9.550 9.500 9.700 95,400 919,580 9.6392 9.500 9.500 9.550 9.500 9.700 95,400 9.6392 -3.55%
1995-03-28 0 9.850 9.850 9.950 9.700 10.00 251,400 2,479,130 9.8613 9.850 9.850 9.950 9.700 10.00 251,400 9.8613 0.51%
1995-03-27 0 9.800 9.700 9.850 9.600 9.900 309,200 3,014,540 9.7495 9.800 9.700 9.850 9.600 9.900 309,200 9.7495 3.16%
1995-03-24 0 9.500 9.400 9.500 9.100 9.500 667,500 6,237,190 9.3441 9.500 9.400 9.500 9.100 9.500 667,500 9.3441 3.83%
1995-03-23 0 9.150 9.100 9.200 8.850 9.200 313,000 2,823,970 9.0223 9.150 9.100 9.200 8.850 9.200 313,000 9.0223 2.23%
1995-03-22 0 8.950 8.900 9.050 8.900 9.100 252,500 2,271,050 8.9943 8.950 8.900 9.050 8.900 9.100 252,500 8.9943 -3.24%
1995-03-21 0 9.250 9.250 9.300 9.000 9.300 1,512,100 13,882,910 9.1812 9.250 9.250 9.300 9.000 9.300 1,512,100 9.1812 1.09%
1995-03-20 0 9.150 9.100 9.150 8.300 9.200 1,373,300 12,001,230 8.7390 9.150 9.100 9.150 8.300 9.200 1,373,300 8.7390 12.27%
1995-03-17 0 8.150 8.150 8.200 7.700 8.250 725,300 5,819,120 8.0231 8.150 8.150 8.200 7.700 8.250 725,300 8.0231 1.87%
1995-03-16 0 8.000 7.950 8.050 8.000 8.300 378,000 3,059,500 8.0939 8.000 7.950 8.050 8.000 8.300 378,000 8.0939 -1.23%
1995-03-15 0 8.100 8.050 8.100 7.850 8.150 423,025 3,385,840 8.0039 8.100 8.050 8.100 7.850 8.150 423,025 8.0039 3.85%
1995-03-14 0 7.800 7.750 7.800 7.650 7.800 34,060 264,376 7.7621 7.800 7.750 7.800 7.650 7.800 34,060 7.7621 0.65%
1995-03-13 0 7.750 7.650 7.800 7.600 7.750 78,025 600,978 7.7024 7.750 7.650 7.800 7.600 7.750 78,025 7.7024 4.03%
1995-03-10 0 7.450 7.400 7.600 7.350 7.600 111,100 827,350 7.4469 7.450 7.400 7.600 7.350 7.600 111,100 7.4469 -5.70%
1995-03-09 0 7.900 7.850 7.950 7.700 7.900 73,000 568,400 7.7863 7.900 7.850 7.950 7.700 7.900 73,000 7.7863 2.60%
1995-03-08 0 7.700 7.700 7.800 7.650 8.000 190,000 1,482,500 7.8026 7.700 7.700 7.800 7.650 8.000 190,000 7.8026 -4.94%
1995-03-07 0 8.100 8.100 8.150 8.050 8.150 52,500 424,800 8.0914 8.100 8.100 8.150 8.050 8.150 52,500 8.0914 0.62%
1995-03-06 0 8.050 8.000 8.100 7.950 8.200 62,900 507,455 8.0676 8.050 8.000 8.100 7.950 8.200 62,900 8.0676 -0.62%
1995-03-03 0 8.100 8.100 8.150 8.000 8.150 295,200 2,378,840 8.0584 8.100 8.100 8.150 8.000 8.150 295,200 8.0584 -0.61%
1995-03-02 0 8.150 8.100 8.200 8.150 8.500 407,100 3,388,060 8.3224 8.150 8.100 8.200 8.150 8.500 407,100 8.3224 -1.81%
1995-03-01 0 8.300 8.250 8.300 7.800 8.350 406,600 3,303,210 8.1240 8.300 8.250 8.300 7.800 8.350 406,600 8.1240 1.84%
1995-02-28 0 8.150 8.100 8.150 7.900 8.150 488,400 3,918,310 8.0227 8.150 8.100 8.150 7.900 8.150 488,400 8.0227 4.49%
1995-02-27 0 7.800 7.750 7.850 7.700 7.950 493,500 3,859,675 7.8210 7.800 7.750 7.850 7.700 7.950 493,500 7.8210 -2.50%
1995-02-24 0 8.000 7.950 8.000 7.850 8.100 746,400 5,942,700 7.9618 8.000 7.950 8.000 7.850 8.100 746,400 7.9618 3.90%
1995-02-23 0 7.700 7.650 7.800 7.600 7.800 148,600 1,141,490 7.6816 7.700 7.650 7.800 7.600 7.800 148,600 7.6816 0.00%
1995-02-22 0 7.700 7.500 7.750 7.500 8.150 272,000 2,149,950 7.9042 7.700 7.500 7.750 7.500 8.150 272,000 7.9042 -3.14%
1995-02-21 0 7.950 7.900 7.950 7.600 8.150 367,000 2,888,050 7.8693 7.950 7.900 7.950 7.600 8.150 367,000 7.8693 7.43%
1995-02-20 0 7.400 7.400 7.450 7.350 7.500 182,300 1,353,820 7.4263 7.400 7.400 7.450 7.350 7.500 182,300 7.4263 -4.52%
1995-02-17 0 7.750 7.750 7.800 7.600 8.000 296,000 2,297,200 7.7608 7.750 7.750 7.800 7.600 8.000 296,000 7.7608 -1.90%
1995-02-16 0 7.900 - 8.000 7.900 8.400 563,100 4,584,170 8.1410 7.900 - 8.000 7.900 8.400 563,100 8.1410 -1.25%
1995-02-15 0 8.000 7.900 8.000 7.500 8.000 106,600 837,240 7.8540 8.000 7.900 8.000 7.500 8.000 106,600 7.8540 6.67%
1995-02-14 0 7.500 7.500 7.800 7.500 7.650 30,800 233,670 7.5867 7.500 7.500 7.800 7.500 7.650 30,800 7.5867 -2.60%
1995-02-13 0 7.700 7.700 7.750 7.550 7.800 89,000 681,130 7.6531 7.700 7.700 7.750 7.550 7.800 89,000 7.6531 1.32%
1995-02-10 0 7.600 7.600 7.650 7.600 8.000 182,200 1,412,050 7.7500 7.600 7.600 7.650 7.600 8.000 182,200 7.7500 -1.30%
1995-02-09 0 7.700 7.650 7.750 7.400 7.800 158,200 1,202,260 7.5996 7.700 7.650 7.750 7.400 7.800 158,200 7.5996 4.76%
1995-02-08 0 7.350 7.300 7.600 7.200 7.400 105,200 766,370 7.2849 7.350 7.300 7.600 7.200 7.400 105,200 7.2849 0.00%
1995-02-07 0 7.350 7.350 7.400 7.200 7.600 292,100 2,170,860 7.4319 7.350 7.350 7.400 7.200 7.600 292,100 7.4319 2.08%
1995-02-06 0 7.200 7.200 7.300 6.700 7.300 240,300 1,678,940 6.9868 7.200 7.200 7.300 6.700 7.300 240,300 6.9868 14.29%
1995-02-03 0 6.300 6.250 6.450 6.050 6.400 32,500 204,450 6.2908 6.300 6.250 6.450 6.050 6.400 32,500 6.2908 3.28%
1995-01-30 0 6.100 6.100 - - - 0 0 - 6.100 6.100 - - - 0 - 0.00%
1995-01-27 0 6.100 6.000 6.400 6.100 6.100 10,000 61,000 6.1000 6.100 6.000 6.400 6.100 6.100 10,000 6.1000 1.67%
1995-01-26 0 6.000 6.000 6.100 6.000 6.200 13,000 79,400 6.1077 6.000 6.000 6.100 6.000 6.200 13,000 6.1077 -1.64%
1995-01-25 0 6.100 6.100 6.250 6.000 6.100 42,400 256,900 6.0590 6.100 6.100 6.250 6.000 6.100 42,400 6.0590 1.67%
1995-01-24 0 6.000 5.950 6.000 5.850 6.000 71,000 424,950 5.9852 6.000 5.950 6.000 5.850 6.000 71,000 5.9852 -2.44%
1995-01-23 0 6.150 - 6.150 - - 0 0 - 6.150 - 6.150 - - 0 - -0.81%
1995-01-20 0 6.200 6.200 6.250 6.000 6.200 14,200 85,880 6.0479 6.200 6.200 6.250 6.000 6.200 14,200 6.0479 -2.36%
1995-01-19 0 6.350 - 6.350 6.350 6.550 75,700 490,170 6.4752 6.350 - 6.350 6.350 6.550 75,700 6.4752 -3.05%
1995-01-18 0 6.550 6.550 6.650 6.450 6.550 13,100 84,810 6.4740 6.550 6.550 6.650 6.450 6.550 13,100 6.4740 0.00%
1995-01-17 0 6.550 6.550 6.650 6.450 6.700 60,100 397,200 6.6090 6.550 6.550 6.650 6.450 6.700 60,100 6.6090 0.00%
1995-01-16 0 6.550 6.500 6.700 6.400 6.550 61,000 397,150 6.5107 6.550 6.500 6.700 6.400 6.550 61,000 6.5107 4.80%
1995-01-13 0 6.250 6.250 6.400 6.000 6.350 136,000 841,350 6.1864 6.250 6.250 6.400 6.000 6.350 136,000 6.1864 -4.58%
1995-01-12 0 6.550 6.500 6.700 6.500 6.800 97,600 644,960 6.6082 6.550 6.500 6.700 6.500 6.800 97,600 6.6082 2.34%
1995-01-11 0 6.400 6.200 6.400 6.500 6.950 114,000 767,900 6.7360 6.400 6.200 6.400 6.500 6.950 114,000 6.7360 0.00%
1995-01-10 0 6.400 6.250 - 6.100 6.400 215,700 1,347,950 6.2492 6.400 6.250 - 6.100 6.400 215,700 6.2492 0.00%
1995-01-09 0 6.400 6.400 6.800 6.400 6.850 13,000 87,700 6.7462 6.400 6.400 6.800 6.400 6.850 13,000 6.7462 -7.25%
1995-01-06 0 6.900 6.800 7.000 6.800 7.200 44,000 303,550 6.8989 6.900 6.800 7.000 6.800 7.200 44,000 6.8989 -6.12%
1995-01-05 0 7.350 7.300 7.450 7.300 7.350 18,000 131,550 7.3083 7.350 7.300 7.450 7.300 7.350 18,000 7.3083 0.00%
1995-01-04 0 7.350 7.300 7.400 7.150 7.400 99,000 719,350 7.2662 7.350 7.300 7.400 7.150 7.400 99,000 7.2662 2.80%
1995-01-03 0 7.150 7.050 7.300 7.100 7.600 206,000 1,499,100 7.2772 7.150 7.050 7.300 7.100 7.600 206,000 7.2772 -7.14%
1994-12-30 0 7.700 7.650 7.700 7.700 8.000 122,000 961,500 7.8811 7.700 7.650 7.700 7.700 8.000 122,000 7.8811 1.32%
1994-12-29 0 7.600 7.500 7.600 7.500 7.700 271,800 2,059,700 7.5780 7.600 7.500 7.600 7.500 7.700 271,800 7.5780 -0.65%
1994-12-28 0 7.650 7.550 7.700 7.650 7.750 62,200 478,490 7.6928 7.650 7.550 7.700 7.650 7.750 62,200 7.6928 -1.92%
1994-12-23 0 7.800 7.750 7.800 7.700 8.100 201,300 1,590,055 7.8989 7.800 7.750 7.800 7.700 8.100 201,300 7.8989 1.96%
1994-12-22 0 7.650 7.650 7.900 7.500 7.950 274,400 2,141,050 7.8027 7.650 7.650 7.900 7.500 7.950 274,400 7.8027 0.00%
1994-12-21 0 7.650 7.650 7.750 7.600 7.800 86,000 661,850 7.6959 7.650 7.650 7.750 7.600 7.800 86,000 7.6959 -0.65%
1994-12-20 0 7.700 7.600 7.750 7.450 7.700 158,000 1,187,900 7.5184 7.700 7.600 7.750 7.450 7.700 158,000 7.5184 2.67%
1994-12-19 0 7.500 7.500 7.700 7.500 7.950 41,000 317,700 7.7488 7.500 7.500 7.700 7.500 7.950 41,000 7.7488 -1.96%
1994-12-16 0 7.650 7.600 7.700 7.550 7.900 123,000 950,050 7.7240 7.650 7.600 7.700 7.550 7.900 123,000 7.7240 -1.92%
1994-12-15 0 7.800 7.750 7.800 7.500 7.800 311,400 2,391,340 7.6793 7.800 7.750 7.800 7.500 7.800 311,400 7.6793 9.09%
1994-12-14 0 7.150 7.150 7.250 6.950 7.300 211,700 1,514,050 7.1519 7.150 7.150 7.250 6.950 7.300 211,700 7.1519 2.88%
1994-12-13 0 6.950 6.800 6.950 6.500 7.100 294,400 1,986,970 6.7492 6.950 6.800 6.950 6.500 7.100 294,400 6.7492 8.59%
1994-12-12 0 6.400 6.400 6.500 6.400 6.700 285,000 1,852,750 6.5009 6.400 6.400 6.500 6.400 6.700 285,000 6.5009 -2.29%
1994-12-09 0 6.550 6.500 6.800 6.500 6.900 82,300 542,680 6.5939 6.550 6.500 6.800 6.500 6.900 82,300 6.5939 -9.66%
1994-12-08 0 7.250 7.150 7.250 7.150 7.350 94,000 682,400 7.2596 7.250 7.150 7.250 7.150 7.350 94,000 7.2596 -5.84%
1994-12-07 0 7.700 7.700 8.000 7.700 8.200 102,000 817,900 8.0186 7.700 7.700 8.000 7.700 8.200 102,000 8.0186 -3.14%
1994-12-06 0 7.950 7.950 8.150 7.400 7.950 68,200 537,040 7.8745 7.950 7.950 8.150 7.400 7.950 68,200 7.8745 0.00%
1994-12-05 0 7.950 7.850 7.950 7.950 8.000 268,600 2,138,030 7.9599 7.950 7.850 7.950 7.950 8.000 268,600 7.9599 1.27%
1994-12-02 0 7.850 7.850 8.000 7.750 8.100 74,000 584,800 7.9027 7.850 7.850 8.000 7.750 8.100 74,000 7.9027 -7.65%
1994-12-01 0 8.500 8.400 8.650 8.500 9.000 160,000 1,404,600 8.7788 8.500 8.400 8.650 8.500 9.000 160,000 8.7788 -3.41%
1994-11-30 0 8.800 8.600 8.850 8.800 9.000 25,300 224,190 8.8613 8.800 8.600 8.850 8.800 9.000 25,300 8.8613 -6.38%
1994-11-29 0 9.400 9.400 9.650 9.400 9.400 4,200 39,380 9.3762 9.400 9.400 9.650 9.400 9.400 4,200 9.3762 -4.08%
1994-11-28 0 9.800 9.700 10.00 9.800 10.10 37,700 373,795 9.9150 9.800 9.700 10.00 9.800 10.10 37,700 9.9150 -2.00%
1994-11-25 0 10.00 9.900 10.05 10.00 10.30 53,700 539,340 10.044 10.00 9.900 10.05 10.00 10.30 53,700 10.044 -1.96%
1994-11-24 0 10.20 - 10.20 10.30 10.80 48,000 508,500 10.594 10.20 - 10.20 10.30 10.80 48,000 10.594 -4.67%
1994-11-23 0 10.70 10.70 10.90 10.70 10.90 18,000 195,000 10.833 10.70 10.70 10.90 10.70 10.90 18,000 10.833 -6.96%
1994-11-22 0 11.50 - 11.50 - - 0 0 - 11.50 - 11.50 - - 0 - -2.54%
1994-11-21 0 11.80 - 12.00 - - 500 5,300 10.600 11.80 - 12.00 - - 500 10.600 0.00%
1994-11-18 0 11.80 11.80 12.00 11.80 11.80 23,000 271,400 11.800 11.80 11.80 12.00 11.80 11.80 23,000 11.800 -1.67%
1994-11-17 0 12.00 12.00 12.10 12.00 12.15 39,000 471,850 12.099 12.00 12.00 12.10 12.00 12.15 39,000 12.099 -2.04%
1994-11-16 0 12.25 12.25 12.30 12.20 12.25 15,800 192,460 12.181 12.25 12.25 12.30 12.20 12.25 15,800 12.181 0.41%
1994-11-15 0 12.20 12.20 12.30 12.05 12.20 20,000 242,600 12.130 12.20 12.20 12.30 12.05 12.20 20,000 12.130 2.09%
1994-11-14 0 11.95 11.85 12.20 11.95 11.95 2,000 23,900 11.950 11.95 11.85 12.20 11.95 11.95 2,000 11.950 0.84%
1994-11-11 0 11.85 11.80 11.90 11.80 11.90 39,000 461,300 11.828 11.85 11.80 11.90 11.80 11.90 39,000 11.828 -0.42%
1994-11-10 0 11.90 11.85 11.90 11.90 12.00 55,000 654,700 11.904 11.90 11.85 11.90 11.90 12.00 55,000 11.904 0.00%
1994-11-09 0 11.90 11.85 12.00 11.90 12.00 28,200 337,590 11.971 11.90 11.85 12.00 11.90 12.00 28,200 11.971 -1.24%
1994-11-08 0 12.05 11.90 12.05 - - 0 0 - 12.05 11.90 12.05 - - 0 - -0.41%
1994-11-07 0 12.10 12.00 12.10 12.00 12.20 89,000 1,078,300 12.116 12.10 12.00 12.10 12.00 12.20 89,000 12.116 -0.82%
1994-11-04 0 12.20 12.10 12.20 12.20 12.30 201,600 2,463,280 12.219 12.20 12.10 12.20 12.20 12.30 201,600 12.219 -0.41%
1994-11-03 0 12.25 12.25 12.40 - - 0 0 - 12.25 12.25 12.40 - - 0 - 1.24%
1994-11-02 0 12.10 12.10 12.50 12.05 12.20 10,200 123,620 12.120 12.10 12.10 12.50 12.05 12.20 10,200 12.120 -2.42%
1994-11-01 0 12.40 12.15 12.60 12.40 12.50 12,000 149,700 12.475 12.40 12.15 12.60 12.40 12.50 12,000 12.475 -1.59%
1994-10-31 0 12.60 12.55 12.70 12.25 12.60 70,000 870,850 12.441 12.60 12.55 12.70 12.25 12.60 70,000 12.441 3.28%
1994-10-28 0 12.20 12.20 12.40 12.20 12.20 3,000 36,600 12.200 12.20 12.20 12.40 12.20 12.20 3,000 12.200 0.83%
1994-10-27 0 12.10 12.00 12.25 - - 100 1,080 10.800 12.10 12.00 12.25 - - 100 10.800 0.00%
1994-10-26 0 12.10 12.00 12.20 12.00 12.10 6,200 74,500 12.016 12.10 12.00 12.20 12.00 12.10 6,200 12.016 0.83%
1994-10-25 0 12.00 11.95 12.30 12.00 12.40 34,000 411,900 12.115 12.00 11.95 12.30 12.00 12.40 34,000 12.115 -0.83%
1994-10-24 0 12.10 11.85 - 12.00 12.10 6,100 73,350 12.025 12.10 11.85 - 12.00 12.10 6,100 12.025 1.68%
1994-10-21 0 11.90 11.85 12.00 11.70 11.95 15,300 181,420 11.858 11.90 11.85 12.00 11.70 11.95 15,300 11.858 0.42%
1994-10-20 0 11.85 11.85 12.10 11.85 12.00 58,300 695,810 11.935 11.85 11.85 12.10 11.85 12.00 58,300 11.935 -0.42%
1994-10-19 0 11.90 11.80 12.00 11.75 12.00 11,800 138,950 11.775 11.90 11.80 12.00 11.75 12.00 11,800 11.775 -1.24%
1994-10-18 0 12.05 12.00 12.10 12.05 12.20 72,400 874,380 12.077 12.05 12.00 12.10 12.05 12.20 72,400 12.077 -2.03%
1994-10-17 0 12.30 12.20 12.50 12.30 12.70 60,300 749,490 12.429 12.30 12.20 12.50 12.30 12.70 60,300 12.429 -1.60%
1994-10-14 0 12.50 12.45 12.55 12.40 12.50 62,500 777,530 12.440 12.50 12.45 12.55 12.40 12.50 62,500 12.440 0.81%
1994-10-12 0 12.40 12.40 12.55 12.25 12.60 173,700 2,157,920 12.423 12.40 12.40 12.55 12.25 12.60 173,700 12.423 0.00%
1994-10-11 0 12.40 12.35 12.60 12.25 12.50 149,100 1,841,350 12.350 12.40 12.35 12.60 12.25 12.50 149,100 12.350 1.64%
1994-10-10 0 12.20 12.20 12.45 12.00 12.50 274,400 3,347,460 12.199 12.20 12.20 12.45 12.00 12.50 274,400 12.199 -2.40%
1994-10-07 0 12.50 12.50 - 12.30 12.40 39,400 487,360 12.370 12.50 12.50 - 12.30 12.40 39,400 12.370 0.81%
1994-10-06 0 12.40 12.00 12.40 12.40 12.70 125,332 1,566,498 12.499 12.40 12.00 12.40 12.40 12.70 125,332 12.499 -1.59%
1994-10-05 0 12.60 12.40 12.70 12.60 13.00 54,900 707,160 12.881 12.60 12.40 12.70 12.60 13.00 54,900 12.881 -5.97%
1994-10-04 0 13.40 13.40 13.60 13.40 13.70 85,000 1,152,900 13.564 13.40 13.40 13.60 13.40 13.70 85,000 13.564 -1.83%
1994-10-03 0 13.65 13.60 13.70 13.60 13.90 251,000 3,433,750 13.680 13.65 13.60 13.70 13.60 13.90 251,000 13.680 -0.36%
1994-09-30 0 13.70 13.60 13.80 13.60 14.50 50,000 695,100 13.902 13.70 13.60 13.80 13.60 14.50 50,000 13.902 -6.80%
1994-09-29 0 14.70 - 14.75 14.70 14.90 43,600 642,190 14.729 14.70 - 14.75 14.70 14.90 43,600 14.729 0.00%
1994-09-28 0 14.70 14.60 - - - 700 9,660 13.800 14.70 14.60 - - - 700 13.800 0.00%
1994-09-27 0 14.70 14.70 14.90 14.70 14.70 803,800 11,855,060 14.749 14.70 14.70 14.90 14.70 14.70 803,800 14.749 -0.34%
1994-09-26 0 14.75 14.70 14.90 14.75 14.75 2,000 29,500 14.750 14.75 14.70 14.90 14.75 14.75 2,000 14.750 0.34%
1994-09-23 0 14.70 14.70 15.20 14.70 14.70 7,400 108,380 14.646 14.70 14.70 15.20 14.70 14.70 7,400 14.646 -0.68%
1994-09-22 0 14.80 14.70 14.80 14.80 14.90 12,400 183,380 14.789 14.80 14.70 14.80 14.80 14.90 12,400 14.789 -3.90%
1994-09-20 0 15.40 15.40 15.50 15.20 15.50 36,100 556,320 15.411 15.40 15.40 15.50 15.20 15.50 36,100 15.411 1.32%
1994-09-19 0 15.20 15.10 15.45 15.20 15.25 65,000 991,000 15.246 15.20 15.10 15.45 15.20 15.25 65,000 15.246 -1.94%
1994-09-16 0 15.50 15.40 15.65 15.15 15.75 280,000 4,312,800 15.403 15.50 15.40 15.65 15.15 15.75 280,000 15.403 0.00%
1994-09-15 0 15.50 15.50 15.70 15.50 15.70 14,100 218,100 15.468 15.50 15.50 15.70 15.50 15.70 14,100 15.468 -1.90%
1994-09-14 0 15.80 15.60 15.90 15.80 15.90 79,200 1,252,330 15.812 15.80 15.60 15.90 15.80 15.90 79,200 15.812 -0.63%
1994-09-13 0 15.90 15.85 - 15.75 15.90 66,500 1,052,350 15.825 15.90 15.85 - 15.75 15.90 66,500 15.825 -0.63%
1994-09-12 0 16.00 15.95 16.00 16.00 16.20 301,000 4,839,650 16.079 16.00 15.95 16.00 16.00 16.20 301,000 16.079 -4.48%
1994-09-09 0 16.75 16.55 16.75 16.10 16.80 222,000 3,670,400 16.533 16.75 16.55 16.75 16.10 16.80 222,000 16.533 4.69%
1994-09-08 0 16.00 16.00 16.10 15.80 16.00 186,100 2,963,535 15.924 16.00 16.00 16.10 15.80 16.00 186,100 15.924 0.95%
1994-09-07 0 15.85 15.80 15.90 15.60 16.10 239,600 3,817,540 15.933 15.85 15.80 15.90 15.60 16.10 239,600 15.933 2.59%
1994-09-06 0 15.45 15.40 15.50 15.00 15.45 49,000 747,350 15.252 15.45 15.40 15.50 15.00 15.45 49,000 15.252 1.98%
1994-09-05 0 15.15 15.10 15.15 15.15 15.50 92,400 1,414,700 15.311 15.15 15.10 15.15 15.15 15.50 92,400 15.311 -0.33%
1994-09-02 0 15.20 15.20 15.30 15.20 15.30 23,000 350,450 15.237 15.20 15.20 15.30 15.20 15.30 23,000 15.237 -0.65%
1994-09-01 0 15.30 15.30 15.45 14.90 15.75 212,000 3,259,620 15.376 15.30 15.30 15.45 14.90 15.75 212,000 15.376 2.00%
1994-08-31 0 15.00 14.90 - 14.30 15.00 384,800 5,637,850 14.651 15.00 14.90 - 14.30 15.00 384,800 14.651 4.90%
1994-08-30 0 14.30 14.30 14.35 14.20 14.40 287,505 4,116,015 14.316 14.30 14.30 14.35 14.20 14.40 287,505 14.316 3.62%
1994-08-26 0 13.80 13.70 13.90 13.70 14.00 54,100 748,280 13.831 13.80 13.70 13.90 13.70 14.00 54,100 13.831 -0.36%
1994-08-25 0 13.85 13.60 13.75 13.75 14.15 180,800 2,514,750 13.909 13.85 13.60 13.75 13.75 14.15 180,800 13.909 2.21%
1994-08-24 0 13.55 13.55 - 13.40 13.75 177,100 2,385,260 13.468 13.55 13.55 - 13.40 13.75 177,100 13.468 -1.45%
1994-08-23 0 13.75 13.75 14.50 13.70 14.65 179,000 2,573,400 14.377 13.75 13.75 14.50 13.70 14.65 179,000 14.377 -5.82%
1994-08-22 0 14.60 14.60 14.80 14.50 14.80 12,000 174,800 14.567 14.60 14.60 14.80 14.50 14.80 12,000 14.567 -1.35%
1994-08-19 0 14.80 14.65 14.90 14.80 14.90 26,200 387,700 14.798 14.80 14.65 14.90 14.80 14.90 26,200 14.798 -1.66%
1994-08-18 0 15.05 15.05 15.15 14.90 15.45 79,300 1,204,800 15.193 15.05 15.05 15.15 14.90 15.45 79,300 15.193 0.33%
1994-08-17 0 15.00 15.00 15.10 14.80 15.25 44,000 665,150 15.117 15.00 15.00 15.10 14.80 15.25 44,000 15.117 1.35%
1994-08-16 0 14.80 14.70 15.20 14.80 14.80 3,800 54,800 14.421 14.80 14.70 15.20 14.80 14.80 3,800 14.421 -1.33%
1994-08-15 0 15.00 14.85 15.20 15.00 15.00 29,000 435,000 15.000 15.00 14.85 15.20 15.00 15.00 29,000 15.000 0.00%
1994-08-12 0 15.00 15.00 15.20 14.80 15.00 37,000 550,600 14.881 15.00 15.00 15.20 14.80 15.00 37,000 14.881 1.35%
1994-08-11 0 14.80 14.80 14.95 14.80 15.00 54,100 806,300 14.904 14.80 14.80 14.95 14.80 15.00 54,100 14.904 -1.66%
1994-08-10 0 15.05 15.05 15.30 14.85 15.30 31,738 476,244 15.005 15.05 15.05 15.30 14.85 15.30 31,738 15.005 1.69%
1994-08-09 0 14.80 14.80 15.00 14.80 15.05 64,000 949,350 14.834 14.80 14.80 15.00 14.80 15.05 64,000 14.834 -2.63%
1994-08-08 0 15.20 15.20 15.35 15.15 15.50 99,800 1,531,940 15.350 15.20 15.20 15.35 15.15 15.50 99,800 15.350 -1.94%
1994-08-05 0 15.50 15.50 15.60 15.20 15.75 161,100 2,507,100 15.562 15.50 15.50 15.60 15.20 15.75 161,100 15.562 2.99%
1994-08-04 0 15.05 15.00 15.20 14.90 15.25 52,400 792,370 15.122 15.05 15.00 15.20 14.90 15.25 52,400 15.122 1.35%
1994-08-03 0 14.85 14.85 14.95 14.85 15.30 90,000 1,359,800 15.109 14.85 14.85 14.95 14.85 15.30 90,000 15.109 -1.66%
1994-08-02 0 15.10 15.10 15.60 14.80 15.65 356,100 5,329,290 14.966 15.10 15.10 15.60 14.80 15.65 356,100 14.966 2.03%
1994-08-01 0 14.80 14.80 15.05 14.75 15.10 247,000 3,683,800 14.914 14.80 14.80 15.05 14.75 15.10 247,000 14.914 2.42%
1994-07-29 0 14.45 14.45 14.60 14.40 14.60 81,200 1,176,250 14.486 14.45 14.45 14.60 14.40 14.60 81,200 14.486 0.35%
1994-07-28 0 14.40 14.40 14.60 14.30 14.70 208,700 3,013,100 14.437 14.40 14.40 14.60 14.30 14.70 208,700 14.437 0.00%
1994-07-27 0 14.40 14.10 14.40 13.65 14.40 148,500 2,076,310 13.982 14.40 14.10 14.40 13.65 14.40 148,500 13.982 6.67%
1994-07-26 0 13.50 13.45 13.55 13.45 13.60 61,000 823,570 13.501 13.50 13.45 13.55 13.45 13.60 61,000 13.501 0.37%
1994-07-25 0 13.45 13.25 13.65 13.45 13.45 10,000 134,500 13.450 13.45 13.25 13.65 13.45 13.45 10,000 13.450 -1.47%
1994-07-22 0 13.65 13.60 13.80 13.35 13.80 43,400 587,640 13.540 13.65 13.60 13.80 13.35 13.80 43,400 13.540 0.37%
1994-07-21 0 13.60 13.40 13.60 13.60 13.60 2,000 27,200 13.600 13.60 13.40 13.60 13.60 13.60 2,000 13.600 0.00%
1994-07-20 0 13.60 13.60 13.85 13.40 13.80 102,000 1,394,900 13.675 13.60 13.60 13.85 13.40 13.80 102,000 13.675 1.49%
1994-07-19 0 13.40 - 13.40 13.40 13.40 10,100 135,280 13.394 13.40 - 13.40 13.40 13.40 10,100 13.394 -2.90%
1994-07-18 0 13.80 13.75 13.90 13.75 14.00 242,200 3,350,410 13.833 13.80 13.75 13.90 13.75 14.00 242,200 13.833 -0.36%
1994-07-15 0 13.85 13.70 13.85 13.40 13.85 264,800 3,620,200 13.671 13.85 13.70 13.85 13.40 13.85 264,800 13.671 4.53%
1994-07-14 0 13.25 - 13.25 13.20 13.60 297,000 3,978,600 13.396 13.25 - 13.25 13.20 13.60 297,000 13.396 1.92%
1994-07-13 0 13.00 13.00 - 12.50 13.00 222,000 2,833,500 12.764 13.00 13.00 - 12.50 13.00 222,000 12.764 7.44%
1994-07-12 0 12.10 12.10 - 12.05 12.05 2,000 24,100 12.050 12.10 12.10 - 12.05 12.05 2,000 12.050 0.83%
1994-07-11 0 12.00 11.80 12.30 12.00 12.20 106,600 1,299,720 12.192 12.00 11.80 12.30 12.00 12.20 106,600 12.192 -2.44%
1994-07-08 0 12.30 12.10 12.50 12.30 12.30 1,100 13,450 12.227 12.30 12.10 12.50 12.30 12.30 1,100 12.227 -1.60%
1994-07-07 0 12.50 12.50 - 12.40 12.40 10,000 124,000 12.400 12.50 12.50 - 12.40 12.40 10,000 12.400 -0.79%
1994-07-06 0 12.60 12.40 13.00 12.60 13.00 5,000 63,800 12.760 12.60 12.40 13.00 12.60 13.00 5,000 12.760 -3.82%
1994-07-05 0 13.10 - - - - 25,400 309,800 12.197 13.10 - - - - 25,400 12.197 0.00%
1994-07-04 0 13.10 13.05 13.40 13.10 13.20 10,200 133,940 13.131 13.10 13.05 13.40 13.10 13.20 10,200 13.131 -1.50%
1994-07-01 0 13.30 - 13.60 13.30 13.30 2,100 27,850 13.262 13.30 - 13.60 13.30 13.30 2,100 13.262 0.00%
1994-06-30 0 13.30 13.30 13.50 13.30 13.70 20,100 270,970 13.481 13.30 13.30 13.50 13.30 13.70 20,100 13.481 -0.75%
1994-06-29 0 13.40 13.20 13.60 12.80 13.40 65,900 860,390 13.056 13.40 13.20 13.60 12.80 13.40 65,900 13.056 -5.63%
1994-06-28 0 14.20 - 14.50 - - 0 0 - 14.20 - 14.50 - - 0 - 0.00%
1994-06-27 0 14.20 - - - - 0 0 - 14.20 - - - - 0 - 0.00%
1994-06-24 0 14.20 - 14.20 - - 0 0 - 14.20 - 14.20 - - 0 - -0.70%
1994-06-23 0 14.30 14.10 14.30 14.40 14.40 1,400 19,760 14.114 14.30 14.10 14.30 14.40 14.40 1,400 14.114 3.62%
1994-06-22 0 13.80 13.40 - - - 900 11,220 12.467 13.80 13.40 - - - 900 12.467 0.00%
1994-06-21 0 13.80 13.30 - 13.60 13.80 9,700 132,360 13.645 13.80 13.30 - 13.60 13.80 9,700 13.645 -0.72%
1994-06-20 0 13.90 13.90 14.00 13.80 13.90 3,000 41,500 13.833 13.90 13.90 14.00 13.80 13.90 3,000 13.833 -0.71%
1994-06-17 0 14.00 13.70 14.00 14.00 14.00 65,000 910,000 14.000 14.00 13.70 14.00 14.00 14.00 65,000 14.000 0.00%
1994-06-16 0 14.00 13.90 14.00 14.00 14.00 7,200 100,640 13.978 14.00 13.90 14.00 14.00 14.00 7,200 13.978 0.00%
1994-06-15 0 14.00 13.90 14.90 14.00 14.00 5,100 71,300 13.980 14.00 13.90 14.90 14.00 14.00 5,100 13.980 -3.45%
1994-06-10 0 14.50 14.00 14.50 14.40 14.50 22,200 321,560 14.485 14.50 14.00 14.50 14.40 14.50 22,200 14.485 -2.03%
1994-06-09 0 14.80 14.60 14.80 14.80 14.80 47,300 699,760 14.794 14.80 14.60 14.80 14.80 14.80 47,300 14.794 -1.33%
1994-06-08 0 15.00 15.50 15.60 15.00 15.00 2,900 43,000 14.828 15.00 15.50 15.60 15.00 15.00 2,900 14.828 -3.85%
1994-06-07 0 15.60 15.10 15.90 - - 0 0 - 15.60 15.10 15.90 - - 0 - 0.00%
1994-06-06 0 15.60 15.50 16.20 - - 0 0 - 15.60 15.50 16.20 - - 0 - 0.00%
1994-06-03 0 15.60 15.40 15.70 15.50 15.60 92,100 1,430,850 15.536 15.60 15.40 15.70 15.50 15.60 92,100 15.536 0.00%
1994-06-02 0 15.60 15.20 16.00 15.20 15.70 15,500 239,540 15.454 15.60 15.20 16.00 15.20 15.70 15,500 15.454 -3.70%
1994-06-01 0 16.20 15.80 16.90 16.00 16.20 6,000 95,400 15.900 16.20 15.80 16.90 16.00 16.20 6,000 15.900 0.00%
1994-05-31 0 16.20 15.80 16.80 16.00 16.20 13,200 212,700 16.114 16.20 15.80 16.80 16.00 16.20 13,200 16.114 -1.22%
1994-05-30 0 16.40 16.00 16.80 16.00 16.40 7,000 112,800 16.114 16.40 16.00 16.80 16.00 16.40 7,000 16.114 0.61%
1994-05-27 0 16.30 16.10 16.80 16.30 16.30 10,200 166,000 16.275 16.30 16.10 16.80 16.30 16.30 10,200 16.275 -1.81%
1994-05-26 0 16.60 16.60 17.00 16.60 17.20 59,200 1,000,000 16.892 16.60 16.60 17.00 16.60 17.20 59,200 16.892 0.00%
1994-05-25 0 16.60 16.60 17.20 16.60 17.30 30,800 520,940 16.914 16.60 16.60 17.20 16.60 17.30 30,800 16.914 -1.19%
1994-05-24 0 16.80 16.60 17.10 - - 1,000 15,600 15.600 16.80 16.60 17.10 - - 1,000 15.600 0.00%
1994-05-23 0 16.80 16.60 17.00 16.80 17.20 22,200 375,640 16.921 16.80 16.60 17.00 16.80 17.20 22,200 16.921 -1.75%
1994-05-20 0 17.10 17.00 17.40 17.10 17.10 1,000 17,100 17.100 17.10 17.00 17.40 17.10 17.10 1,000 17.100 4.27%
1994-05-19 0 16.40 16.00 16.40 16.40 16.60 19,600 321,960 16.427 16.40 16.00 16.40 16.40 16.60 19,600 16.427 -2.38%
1994-05-18 0 16.80 16.80 17.20 16.50 16.80 2,000 33,300 16.650 16.80 16.80 17.20 16.50 16.80 2,000 16.650 1.82%
1994-05-17 0 16.50 16.00 16.50 16.50 16.70 46,100 763,180 16.555 16.50 16.00 16.50 16.50 16.70 46,100 16.555 -0.60%
1994-05-16 0 16.60 16.60 17.20 16.60 17.00 30,300 507,330 16.744 16.60 16.60 17.20 16.60 17.00 30,300 16.744 -1.19%
1994-05-13 0 16.80 15.90 16.80 14.90 16.80 15,000 237,900 15.860 16.80 15.90 16.80 14.90 16.80 15,000 15.860 12.00%
1994-05-12 0 15.00 14.60 15.80 15.00 15.40 8,100 122,360 15.106 15.00 14.60 15.80 15.00 15.40 8,100 15.106 0.00%
1994-05-11 0 15.00 14.60 15.20 14.60 15.00 16,000 236,800 14.800 15.00 14.60 15.20 14.60 15.00 16,000 14.800 5.63%
1994-05-10 0 14.20 14.20 14.60 14.00 14.50 30,000 424,500 14.150 14.20 14.20 14.60 14.00 14.50 30,000 14.150 1.43%
1994-05-09 0 14.00 14.00 14.20 13.80 14.20 193,100 2,692,700 13.945 14.00 14.00 14.20 13.80 14.20 193,100 13.945 -0.71%
1994-05-06 0 14.10 14.00 14.10 14.10 14.40 103,200 1,457,430 14.122 14.10 14.00 14.10 14.10 14.40 103,200 14.122 2.92%
1994-05-05 0 13.70 13.20 14.00 13.60 13.80 4,500 60,700 13.489 13.70 13.20 14.00 13.60 13.80 4,500 13.489 1.48%
1994-05-04 0 13.50 - 13.70 13.50 14.20 14,000 191,000 13.643 13.50 - 13.70 13.50 14.20 14,000 13.643 -12.34%
1994-05-03 0 15.40 14.60 15.40 14.60 15.40 4,400 65,600 14.909 15.40 14.60 15.40 14.60 15.40 4,400 14.909 -2.53%
1994-05-02 0 15.80 - 15.80 15.80 15.80 14,600 230,200 15.767 15.80 - 15.80 15.80 15.80 14,600 15.767 -2.47%
1994-04-29 0 16.20 - 16.40 16.20 16.20 2,200 35,480 16.127 16.20 - 16.40 16.20 16.20 2,200 16.127 -1.22%
1994-04-28 0 16.40 16.00 - - - 600 9,000 15.000 16.40 16.00 - - - 600 15.000 0.00%
1994-04-27 0 16.40 - - - - 0 0 - 16.40 - - - - 0 - 0.00%
1994-04-26 0 16.40 16.20 16.60 15.90 16.40 12,100 195,780 16.180 16.40 16.20 16.60 15.90 16.40 12,100 16.180 6.49%
1994-04-25 0 15.40 15.30 - 15.30 15.40 6,798 103,731 15.259 15.40 15.30 - 15.30 15.40 6,798 15.259 0.65%
1994-04-22 0 15.30 15.40 16.80 - - 0 0 - 15.30 15.40 16.80 - - 0 - 0.00%
1994-04-21 0 15.30 15.10 16.00 15.30 15.60 9,600 148,700 15.490 15.30 15.10 16.00 15.30 15.60 9,600 15.490 -4.37%
1994-04-20 0 16.00 15.80 16.20 16.00 16.00 6,100 97,480 15.980 16.00 15.80 16.20 16.00 16.00 6,100 15.980 -2.44%
1994-04-19 0 16.40 16.40 16.80 16.40 16.40 2,500 40,300 16.120 16.40 16.40 16.80 16.40 16.40 2,500 16.120 -4.65%
1994-04-18 0 17.20 - 17.20 - - 1,300 21,060 16.200 17.20 - 17.20 - - 1,300 16.200 0.00%
1994-04-15 0 17.20 17.10 17.90 17.20 17.20 3,400 58,200 17.118 17.20 17.10 17.90 17.20 17.20 3,400 17.118 -1.71%
1994-04-14 0 17.50 17.30 17.60 17.50 17.70 17,000 298,400 17.553 17.50 17.30 17.60 17.50 17.70 17,000 17.553 0.00%
1994-04-13 0 17.50 - 17.70 17.50 17.70 24,200 426,140 17.609 17.50 - 17.70 17.50 17.70 24,200 17.609 -1.13%
1994-04-12 0 17.70 17.60 17.90 17.40 17.90 55,600 977,300 17.577 17.70 17.60 17.90 17.40 17.90 55,600 17.577 2.91%
1994-04-11 0 17.20 17.10 17.50 17.10 17.20 14,380 245,890 17.099 17.20 17.10 17.50 17.10 17.20 14,380 17.099 0.58%
1994-04-08 0 17.10 16.60 17.30 17.10 17.10 3,000 51,300 17.100 17.10 16.60 17.30 17.10 17.10 3,000 17.100 1.18%
1994-04-07 0 16.90 16.00 - - - 400 6,000 15.000 16.90 16.00 - - - 400 15.000 0.00%
1994-04-06 0 16.90 - 17.00 16.90 16.90 3,000 50,700 16.900 16.90 - 17.00 16.90 16.90 3,000 16.900 1.20%
1994-03-31 0 16.70 16.20 16.80 16.60 16.70 6,000 100,100 16.683 16.70 16.20 16.80 16.60 16.70 6,000 16.683 -1.76%
1994-03-30 0 17.00 17.00 18.20 17.00 17.00 28,200 472,200 16.745 17.00 17.00 18.20 17.00 17.00 28,200 16.745 -4.49%
1994-03-29 0 17.80 17.80 18.30 17.20 17.60 3,400 58,880 17.318 17.80 17.80 18.30 17.20 17.60 3,400 17.318 1.14%
1994-03-28 0 17.60 - 18.00 17.60 17.80 5,500 96,800 17.600 17.60 - 18.00 17.60 17.80 5,500 17.600 -1.12%
1994-03-25 0 17.80 17.60 18.10 17.80 18.50 28,000 513,300 18.332 17.80 17.60 18.10 17.80 18.50 28,000 18.332 -1.11%
1994-03-24 0 18.00 18.00 18.30 17.70 18.40 74,560 1,352,640 18.142 18.00 18.00 18.30 17.70 18.40 74,560 18.142 0.00%
1994-03-23 0 18.00 18.00 18.40 17.10 18.30 86,100 1,539,200 17.877 18.00 18.00 18.40 17.10 18.30 86,100 17.877 7.14%
1994-03-22 0 16.80 16.60 17.00 15.60 16.80 39,300 630,500 16.043 16.80 16.60 17.00 15.60 16.80 39,300 16.043 9.09%
1994-03-21 0 15.40 15.00 15.80 15.40 16.00 12,300 192,280 15.633 15.40 15.00 15.80 15.40 16.00 12,300 15.633 -8.33%
1994-03-18 0 16.80 - 17.20 16.80 16.80 7,000 117,600 16.800 16.80 - 17.20 16.80 16.80 7,000 16.800 -2.89%
1994-03-17 0 17.30 17.30 17.50 17.30 17.50 6,400 111,320 17.394 17.30 17.30 17.50 17.30 17.50 6,400 17.394 -3.35%
1994-03-16 0 17.90 17.90 18.00 17.90 18.00 39,800 714,360 17.949 17.90 17.90 18.00 17.90 18.00 39,800 17.949 -0.56%
1994-03-15 0 18.00 17.90 18.40 18.00 18.40 29,700 538,440 18.129 18.00 17.90 18.40 18.00 18.40 29,700 18.129 -2.17%
1994-03-14 0 18.40 18.30 18.40 18.40 18.40 5,000 92,000 18.400 18.40 18.30 18.40 18.40 18.40 5,000 18.400 -0.54%
1994-03-11 0 18.50 18.20 18.50 17.90 18.60 38,040 691,860 18.188 18.50 18.20 18.50 17.90 18.60 38,040 18.188 -2.12%
1994-03-10 0 18.90 18.80 19.00 18.70 19.20 119,200 2,248,260 18.861 18.90 18.80 19.00 18.70 19.20 119,200 18.861 1.07%
1994-03-09 0 18.70 18.80 19.00 18.40 18.70 55,400 1,029,520 18.583 18.70 18.80 19.00 18.40 18.70 55,400 18.583 2.19%
1994-03-08 0 18.30 18.30 18.50 17.70 18.30 44,000 791,600 17.991 18.30 18.30 18.50 17.70 18.30 44,000 17.991 4.57%
1994-03-07 0 17.50 17.30 17.80 17.50 17.50 5,800 100,940 17.403 17.50 17.30 17.80 17.50 17.50 5,800 17.403 2.34%
1994-03-04 0 17.10 17.10 - 16.60 17.40 34,000 578,000 17.000 17.10 17.10 - 16.60 17.40 34,000 17.000 4.27%
1994-03-03 0 16.40 16.10 16.60 16.40 16.70 49,300 813,060 16.492 16.40 16.10 16.60 16.40 16.70 49,300 16.492 -2.96%
1994-03-02 0 16.90 16.80 16.90 16.80 17.20 46,000 779,400 16.943 16.90 16.80 16.90 16.80 17.20 46,000 16.943 -4.52%
1994-03-01 0 17.70 17.60 17.70 17.70 18.10 66,000 1,178,100 17.850 17.70 17.60 17.70 17.70 18.10 66,000 17.850 -0.56%
1994-02-28 0 17.80 17.80 18.00 17.40 18.00 123,400 2,176,820 17.640 17.80 17.80 18.00 17.40 18.00 123,400 17.640 2.30%
1994-02-25 0 17.40 17.00 17.40 - - 0 0 - 17.40 17.00 17.40 - - 0 - -3.87%
1994-02-24 0 18.10 18.10 18.30 18.10 18.70 70,300 1,310,560 18.642 18.10 18.10 18.30 18.10 18.70 70,300 18.642 -2.69%
1994-02-23 0 18.60 18.30 18.90 18.60 18.90 7,100 132,550 18.669 18.60 18.30 18.90 18.60 18.90 7,100 18.669 -1.59%
1994-02-22 0 18.90 - 19.00 18.90 18.90 6,000 113,400 18.900 18.90 - 19.00 18.90 18.90 6,000 18.900 -0.53%
1994-02-21 0 19.00 - 19.10 19.10 19.40 24,000 461,000 19.208 19.00 - 19.10 19.10 19.40 24,000 19.208 -2.56%
1994-02-18 0 19.50 19.10 - 19.30 19.50 12,700 245,820 19.356 19.50 19.10 - 19.30 19.50 12,700 19.356 0.00%
1994-02-17 0 19.50 19.40 19.70 19.20 19.50 57,400 1,107,400 19.293 19.50 19.40 19.70 19.20 19.50 57,400 19.293 0.52%
1994-02-16 0 19.40 19.40 20.00 19.40 20.00 24,000 475,200 19.800 19.40 19.40 20.00 19.40 20.00 24,000 19.800 -2.02%
1994-02-15 0 19.80 19.90 20.50 19.80 20.30 13,100 262,920 20.070 19.80 19.90 20.50 19.80 20.30 13,100 20.070 -1.49%
1994-02-14 0 20.10 20.10 20.60 20.00 20.00 3,020 62,384 20.657 20.10 20.10 20.60 20.00 20.00 3,020 20.657 -4.74%
1994-02-09 0 21.10 21.10 21.20 20.80 21.20 64,000 1,345,700 21.027 21.10 21.10 21.20 20.80 21.20 64,000 21.027 2.93%
1994-02-08 0 20.50 20.50 21.50 20.20 21.50 17,200 360,370 20.952 20.50 20.50 21.50 20.20 21.50 17,200 20.952 -8.07%
1994-02-07 0 22.30 - 22.30 22.40 23.10 15,100 342,510 22.683 22.30 - 22.30 22.40 23.10 15,100 22.683 -5.11%
1994-02-04 0 23.50 23.00 23.50 23.50 23.50 23,800 556,690 23.390 23.50 23.00 23.50 23.50 23.50 23,800 23.390 -0.84%
1994-02-03 0 23.70 23.50 23.80 23.30 24.20 314,800 7,434,680 23.617 23.70 23.50 23.80 23.30 24.20 314,800 23.617 0.42%
1994-02-02 0 23.60 23.60 23.80 22.40 24.60 595,200 14,093,760 23.679 23.60 23.60 23.80 22.40 24.60 595,200 23.679 6.31%
1994-02-01 0 22.20 22.00 22.40 20.00 22.30 213,100 4,575,890 21.473 22.20 22.00 22.40 20.00 22.30 213,100 21.473 9.90%
1994-01-31 0 20.20 20.10 20.30 20.00 20.30 27,500 553,300 20.120 20.20 20.10 20.30 20.00 20.30 27,500 20.120 2.54%
1994-01-28 0 19.70 19.60 19.90 19.60 20.30 74,300 1,491,490 20.074 19.70 19.60 19.90 19.60 20.30 74,300 20.074 -0.51%
1994-01-27 0 19.80 19.70 19.80 19.60 20.00 55,900 1,110,180 19.860 19.80 19.70 19.80 19.60 20.00 55,900 19.860 3.12%
1994-01-26 0 19.20 19.20 19.50 19.00 19.30 181,200 3,467,760 19.138 19.20 19.20 19.50 19.00 19.30 181,200 19.138 -3.52%
1994-01-25 0 19.90 19.60 19.90 19.80 20.30 182,200 3,633,400 19.942 19.90 19.60 19.90 19.80 20.30 182,200 19.942 0.51%
1994-01-24 0 19.80 19.80 19.90 19.80 19.90 56,300 1,115,180 19.808 19.80 19.80 19.90 19.80 19.90 56,300 19.808 2.06%
1994-01-21 0 19.40 19.40 19.70 19.30 19.50 745,700 14,465,360 19.398 19.40 19.40 19.70 19.30 19.50 745,700 19.398 0.00%
1994-01-20 0 19.40 19.30 19.70 19.40 20.10 312,700 6,148,670 19.663 19.40 19.30 19.70 19.40 20.10 312,700 19.663 5.43%
1994-01-19 0 18.40 18.40 18.50 18.30 18.60 32,800 602,460 18.368 18.40 18.40 18.50 18.30 18.60 32,800 18.368 -0.54%
1994-01-18 0 18.50 18.40 18.70 17.50 19.00 266,000 4,848,390 18.227 18.50 18.40 18.70 17.50 19.00 266,000 18.227 7.56%
1994-01-17 0 17.20 17.00 17.10 17.20 17.80 86,600 1,512,940 17.470 17.20 17.00 17.10 17.20 17.80 86,600 17.470 -1.71%
1994-01-14 0 17.50 17.50 - 17.20 17.50 18,700 325,500 17.406 17.50 17.50 - 17.20 17.50 18,700 17.406 6.71%
1994-01-13 0 16.40 - 17.00 16.30 17.90 28,000 468,400 16.729 16.40 - 17.00 16.30 17.90 28,000 16.729 -8.38%
1994-01-12 0 17.90 17.40 17.90 17.80 18.60 100,100 1,817,020 18.152 17.90 17.40 17.90 17.80 18.60 100,100 18.152 -6.77%
1994-01-11 0 19.20 19.10 19.60 19.10 19.80 38,700 749,240 19.360 19.20 19.10 19.60 19.10 19.80 38,700 19.360 -3.03%
1994-01-10 0 19.80 19.80 - 19.00 19.80 54,505 1,045,290 19.178 19.80 19.80 - 19.00 19.80 54,505 19.178 0.00%
1994-01-07 0 19.80 - 19.80 - - 800 15,300 19.125 19.80 - 19.80 - - 800 19.125 -7.48%
1994-01-06 0 21.40 - 21.40 21.40 21.60 120,100 2,572,060 21.416 21.40 - 21.40 21.40 21.60 120,100 21.416 -4.46%
1994-01-05 0 22.40 22.30 22.50 22.00 22.50 203,301 4,550,242 22.382 22.40 22.30 22.50 22.00 22.50 203,301 22.382 -0.44%
1994-01-04 0 22.50 22.50 22.60 22.00 23.00 144,700 3,294,770 22.770 22.50 22.50 22.60 22.00 23.00 144,700 22.770 3.21%
1994-01-03 0 21.80 21.60 - 21.80 21.80 8,200 177,340 21.627 21.80 21.60 - 21.80 21.80 8,200 21.627

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top