SINO LAND COMPANY LIMITED: Wrnt due 1995-12-29
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00694 | 1991-05-20 | 1995-12-22 | 1995-12-31 |
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.
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 | 3.025 | - | - | - | - | 0 | 0 | - | 3.025 | - | - | - | - | 0 | - | 0.00% |
| 1995-12-28 | 1 | 3.025 | - | - | - | - | 0 | 0 | - | 3.025 | - | - | - | - | 0 | - | 0.00% |
| 1995-12-27 | 1 | 3.025 | - | - | - | - | 0 | 0 | - | 3.025 | - | - | - | - | 0 | - | 0.00% |
| 1995-12-22 | 0 | 3.025 | 3.025 | 3.050 | 2.900 | 3.050 | 936,879 | 2,793,217 | 2.9814 | 3.025 | 3.025 | 3.050 | 2.900 | 3.050 | 936,879 | 2.9814 | 2.54% |
| 1995-12-21 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.100 | 711,042 | 2,138,498 | 3.0076 | 2.950 | 2.950 | 2.975 | 2.950 | 3.100 | 711,042 | 3.0076 | -4.84% |
| 1995-12-20 | 0 | 3.100 | 3.100 | 3.150 | 3.000 | 3.125 | 736,071 | 2,235,850 | 3.0375 | 3.100 | 3.100 | 3.150 | 3.000 | 3.125 | 736,071 | 3.0375 | 4.20% |
| 1995-12-19 | 0 | 2.975 | 2.975 | 3.000 | 2.825 | 2.975 | 767,588 | 2,246,241 | 2.9264 | 2.975 | 2.975 | 3.000 | 2.825 | 2.975 | 767,588 | 2.9264 | 0.85% |
| 1995-12-18 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 3.050 | 255,359 | 750,748 | 2.9400 | 2.950 | 2.925 | 2.950 | 2.925 | 3.050 | 255,359 | 2.9400 | -4.07% |
| 1995-12-15 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.150 | 269,645 | 824,642 | 3.0583 | 3.075 | 3.075 | 3.100 | 3.050 | 3.150 | 269,645 | 3.0583 | -1.60% |
| 1995-12-14 | 0 | 3.125 | 3.100 | 3.150 | 3.100 | 3.200 | 552,684 | 1,734,562 | 3.1384 | 3.125 | 3.100 | 3.150 | 3.100 | 3.200 | 552,684 | 3.1384 | -3.10% |
| 1995-12-13 | 0 | 3.225 | 3.225 | 3.250 | 3.150 | 3.300 | 673,088 | 2,168,693 | 3.2220 | 3.225 | 3.225 | 3.250 | 3.150 | 3.300 | 673,088 | 3.2220 | -0.77% |
| 1995-12-12 | 0 | 3.250 | 3.225 | 3.250 | 3.125 | 3.250 | 567,046 | 1,806,878 | 3.1865 | 3.250 | 3.225 | 3.250 | 3.125 | 3.250 | 567,046 | 3.1865 | 1.56% |
| 1995-12-11 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.275 | 333,823 | 1,069,122 | 3.2027 | 3.200 | 3.200 | 3.225 | 3.200 | 3.275 | 333,823 | 3.2027 | -0.78% |
| 1995-12-08 | 0 | 3.225 | 3.225 | 3.275 | 3.200 | 3.275 | 483,343 | 1,555,918 | 3.2191 | 3.225 | 3.225 | 3.275 | 3.200 | 3.275 | 483,343 | 3.2191 | -2.27% |
| 1995-12-07 | 0 | 3.300 | 3.250 | 3.300 | 3.200 | 3.300 | 466,876 | 1,509,093 | 3.2323 | 3.300 | 3.250 | 3.300 | 3.200 | 3.300 | 466,876 | 3.2323 | 0.76% |
| 1995-12-06 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.400 | 530,373 | 1,764,552 | 3.3270 | 3.275 | 3.275 | 3.325 | 3.275 | 3.400 | 530,373 | 3.3270 | -3.68% |
| 1995-12-05 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.500 | 596,964 | 2,047,119 | 3.4292 | 3.400 | 3.400 | 3.425 | 3.400 | 3.500 | 596,964 | 3.4292 | -2.86% |
| 1995-12-04 | 0 | 3.500 | 3.500 | 3.525 | 3.475 | 3.500 | 714,222 | 2,488,877 | 3.4847 | 3.500 | 3.500 | 3.525 | 3.475 | 3.500 | 714,222 | 3.4847 | 0.00% |
| 1995-12-01 | 0 | 3.500 | 3.500 | 3.525 | 3.400 | 3.550 | 753,570 | 2,598,292 | 3.4480 | 3.500 | 3.500 | 3.525 | 3.400 | 3.550 | 753,570 | 3.4480 | 4.48% |
| 1995-11-30 | 0 | 3.350 | 3.325 | 3.350 | 3.200 | 3.350 | 328,918 | 1,069,840 | 3.2526 | 3.350 | 3.325 | 3.350 | 3.200 | 3.350 | 328,918 | 3.2526 | 5.51% |
| 1995-11-29 | 0 | 3.175 | 3.125 | 3.225 | 3.025 | 3.175 | 214,744 | 657,244 | 3.0606 | 3.175 | 3.125 | 3.225 | 3.025 | 3.175 | 214,744 | 3.0606 | 4.96% |
| 1995-11-28 | 0 | 3.025 | 3.025 | 3.075 | 3.000 | 3.075 | 258,618 | 772,878 | 2.9885 | 3.025 | 3.025 | 3.075 | 3.000 | 3.075 | 258,618 | 2.9885 | 0.00% |
| 1995-11-27 | 0 | 3.025 | 3.000 | 3.075 | 2.950 | 3.025 | 270,381 | 803,311 | 2.9710 | 3.025 | 3.000 | 3.075 | 2.950 | 3.025 | 270,381 | 2.9710 | 2.54% |
| 1995-11-24 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 203,520 | 601,842 | 2.9572 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 203,520 | 2.9572 | 0.00% |
| 1995-11-23 | 0 | 2.950 | 2.950 | 2.975 | 2.900 | 3.000 | 119,621 | 348,155 | 2.9105 | 2.950 | 2.950 | 2.975 | 2.900 | 3.000 | 119,621 | 2.9105 | -1.67% |
| 1995-11-22 | 0 | 3.000 | 2.975 | - | 2.900 | 3.050 | 360,009 | 1,059,070 | 2.9418 | 3.000 | 2.975 | - | 2.900 | 3.050 | 360,009 | 2.9418 | 4.35% |
| 1995-11-21 | 0 | 2.875 | 2.875 | - | 2.800 | 2.900 | 179,402 | 510,654 | 2.8464 | 2.875 | 2.875 | - | 2.800 | 2.900 | 179,402 | 2.8464 | 0.88% |
| 1995-11-20 | 0 | 2.850 | 2.825 | 2.900 | 2.750 | 2.850 | 136,505 | 383,148 | 2.8068 | 2.850 | 2.825 | 2.900 | 2.750 | 2.850 | 136,505 | 2.8068 | 1.79% |
| 1995-11-17 | 0 | 2.800 | 2.725 | 2.800 | 2.750 | 2.850 | 248,504 | 693,050 | 2.7889 | 2.800 | 2.725 | 2.800 | 2.750 | 2.850 | 248,504 | 2.7889 | -5.08% |
| 1995-11-16 | 0 | 2.950 | 2.900 | 2.950 | 2.950 | 3.100 | 236,593 | 717,895 | 3.0343 | 2.950 | 2.900 | 2.950 | 2.950 | 3.100 | 236,593 | 3.0343 | -3.28% |
| 1995-11-15 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.050 | 105,405 | 319,873 | 3.0347 | 3.050 | 3.050 | 3.075 | 3.050 | 3.050 | 105,405 | 3.0347 | 0.83% |
| 1995-11-14 | 0 | 3.025 | 2.950 | - | 3.000 | 3.025 | 156,097 | 469,112 | 3.0053 | 3.025 | 2.950 | - | 3.000 | 3.025 | 156,097 | 3.0053 | 1.68% |
| 1995-11-13 | 0 | 2.975 | 2.950 | 3.025 | 2.950 | 3.000 | 210,817 | 630,852 | 2.9924 | 2.975 | 2.950 | 3.025 | 2.950 | 3.000 | 210,817 | 2.9924 | -0.83% |
| 1995-11-10 | 0 | 3.000 | 2.925 | 3.000 | 3.000 | 3.025 | 63,316 | 190,053 | 3.0017 | 3.000 | 2.925 | 3.000 | 3.000 | 3.025 | 63,316 | 3.0017 | -1.64% |
| 1995-11-09 | 0 | 3.050 | 3.000 | 3.050 | 3.050 | 3.075 | 51,800 | 157,030 | 3.0315 | 3.050 | 3.000 | 3.050 | 3.050 | 3.075 | 51,800 | 3.0315 | 0.00% |
| 1995-11-08 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.100 | 101,757 | 309,679 | 3.0433 | 3.050 | 3.050 | 3.100 | 3.000 | 3.100 | 101,757 | 3.0433 | -4.69% |
| 1995-11-07 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.275 | 92,718 | 297,464 | 3.2083 | 3.200 | 3.200 | 3.250 | 3.200 | 3.275 | 92,718 | 3.2083 | -1.54% |
| 1995-11-06 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.275 | 96,230 | 309,891 | 3.2203 | 3.250 | 3.200 | 3.250 | 3.250 | 3.275 | 96,230 | 3.2203 | -0.76% |
| 1995-11-03 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.300 | 291,316 | 955,835 | 3.2811 | 3.275 | 3.275 | 3.350 | 3.275 | 3.300 | 291,316 | 3.2811 | -0.76% |
| 1995-11-02 | 0 | 3.300 | 3.250 | 3.350 | 3.250 | 3.300 | 48,060 | 156,512 | 3.2566 | 3.300 | 3.250 | 3.350 | 3.250 | 3.300 | 48,060 | 3.2566 | 0.76% |
| 1995-10-31 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 109,405 | 356,545 | 3.2589 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 109,405 | 3.2589 | 0.00% |
| 1995-10-30 | 0 | 3.275 | 3.250 | 3.300 | 3.250 | 3.300 | 68,926 | 224,808 | 3.2616 | 3.275 | 3.250 | 3.300 | 3.250 | 3.300 | 68,926 | 3.2616 | 0.77% |
| 1995-10-27 | 0 | 3.250 | 3.200 | 3.300 | 3.250 | 3.300 | 172,139 | 565,389 | 3.2845 | 3.250 | 3.200 | 3.300 | 3.250 | 3.300 | 172,139 | 3.2845 | -1.52% |
| 1995-10-26 | 0 | 3.300 | 3.250 | 3.375 | 3.200 | 3.300 | 166,296 | 547,229 | 3.2907 | 3.300 | 3.250 | 3.375 | 3.200 | 3.300 | 166,296 | 3.2907 | -2.94% |
| 1995-10-25 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.425 | 111,578 | 379,873 | 3.4046 | 3.400 | 3.400 | 3.425 | 3.400 | 3.425 | 111,578 | 3.4046 | 2.26% |
| 1995-10-24 | 0 | 3.325 | 3.275 | 3.350 | 3.325 | 3.350 | 157,248 | 524,444 | 3.3351 | 3.325 | 3.275 | 3.350 | 3.325 | 3.350 | 157,248 | 3.3351 | -2.92% |
| 1995-10-23 | 0 | 3.425 | 3.425 | 3.500 | 3.400 | 3.500 | 171,958 | 586,820 | 3.4126 | 3.425 | 3.425 | 3.500 | 3.400 | 3.500 | 171,958 | 3.4126 | -2.14% |
| 1995-10-20 | 0 | 3.500 | 3.475 | 3.575 | 3.500 | 3.650 | 543,080 | 1,954,162 | 3.5983 | 3.500 | 3.475 | 3.575 | 3.500 | 3.650 | 543,080 | 3.5983 | -2.78% |
| 1995-10-19 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.650 | 229,906 | 824,659 | 3.5869 | 3.600 | 3.600 | 3.625 | 3.600 | 3.650 | 229,906 | 3.5869 | -0.69% |
| 1995-10-18 | 0 | 3.625 | 3.600 | 3.650 | 3.600 | 3.700 | 1,178,037 | 4,311,275 | 3.6597 | 3.625 | 3.600 | 3.650 | 3.600 | 3.700 | 1,178,037 | 3.6597 | -2.03% |
| 1995-10-17 | 0 | 3.700 | 3.675 | 3.700 | 3.450 | 3.700 | 846,333 | 3,044,494 | 3.5973 | 3.700 | 3.675 | 3.700 | 3.450 | 3.700 | 846,333 | 3.5973 | 6.47% |
| 1995-10-16 | 0 | 3.475 | 3.450 | 3.500 | 3.250 | 3.575 | 2,128,070 | 7,267,111 | 3.4149 | 3.475 | 3.450 | 3.500 | 3.250 | 3.575 | 2,128,070 | 3.4149 | 10.32% |
| 1995-10-13 | 0 | 3.150 | 3.125 | 3.175 | 3.075 | 3.150 | 828,801 | 2,591,477 | 3.1268 | 3.150 | 3.125 | 3.175 | 3.075 | 3.150 | 828,801 | 3.1268 | 2.44% |
| 1995-10-12 | 0 | 3.075 | 3.050 | 3.100 | 2.900 | 3.125 | 728,275 | 2,228,004 | 3.0593 | 3.075 | 3.050 | 3.100 | 2.900 | 3.125 | 728,275 | 3.0593 | 6.03% |
| 1995-10-11 | 0 | 2.900 | 2.875 | 2.925 | 2.850 | 2.925 | 784,306 | 2,271,133 | 2.8957 | 2.900 | 2.875 | 2.925 | 2.850 | 2.925 | 784,306 | 2.8957 | 2.65% |
| 1995-10-10 | 0 | 2.825 | 2.825 | 2.875 | 2.825 | 2.900 | 298,062 | 849,517 | 2.8501 | 2.825 | 2.825 | 2.875 | 2.825 | 2.900 | 298,062 | 2.8501 | -5.83% |
| 1995-10-09 | 0 | 3.000 | 2.975 | 3.025 | 2.975 | 3.050 | 652,538 | 1,963,046 | 3.0083 | 3.000 | 2.975 | 3.025 | 2.975 | 3.050 | 652,538 | 3.0083 | -1.64% |
| 1995-10-06 | 0 | 3.050 | 3.050 | 3.075 | 2.900 | 3.050 | 685,450 | 2,049,309 | 2.9897 | 3.050 | 3.050 | 3.075 | 2.900 | 3.050 | 685,450 | 2.9897 | 2.52% |
| 1995-10-05 | 0 | 2.975 | 2.950 | 3.000 | 2.825 | 3.000 | 1,056,943 | 3,118,056 | 2.9501 | 2.975 | 2.950 | 3.000 | 2.825 | 3.000 | 1,056,943 | 2.9501 | 5.31% |
| 1995-10-04 | 0 | 2.825 | 2.825 | 2.875 | 2.625 | 2.825 | 474,707 | 1,307,756 | 2.7549 | 2.825 | 2.825 | 2.875 | 2.625 | 2.825 | 474,707 | 2.7549 | 4.63% |
| 1995-10-03 | 0 | 2.700 | 2.675 | 2.700 | 2.600 | 2.700 | 346,600 | 909,000 | 2.6226 | 2.700 | 2.675 | 2.700 | 2.600 | 2.700 | 346,600 | 2.6226 | 10.20% |
| 1995-10-02 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.525 | 200,200 | 503,410 | 2.5145 | 2.450 | 2.450 | 2.500 | 2.450 | 2.525 | 200,200 | 2.5145 | -3.92% |
| 1995-09-29 | 0 | 2.550 | 2.550 | 2.575 | 2.500 | 2.550 | 206,000 | 519,150 | 2.5201 | 2.550 | 2.550 | 2.575 | 2.500 | 2.550 | 206,000 | 2.5201 | -1.92% |
| 1995-09-28 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 58,824 | 151,783 | 2.5803 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 58,824 | 2.5803 | -1.89% |
| 1995-09-27 | 0 | 2.650 | 2.625 | 2.650 | 2.650 | 2.650 | 158,220 | 419,162 | 2.6492 | 2.650 | 2.625 | 2.650 | 2.650 | 2.650 | 158,220 | 2.6492 | 1.92% |
| 1995-09-26 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.675 | 99,000 | 260,930 | 2.6357 | 2.600 | 2.600 | 2.625 | 2.600 | 2.675 | 99,000 | 2.6357 | 0.00% |
| 1995-09-25 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.625 | 131,860 | 342,156 | 2.5948 | 2.600 | 2.600 | 2.650 | 2.600 | 2.625 | 131,860 | 2.5948 | -1.89% |
| 1995-09-22 | 0 | 2.650 | 2.650 | 2.700 | 2.600 | 2.700 | 174,300 | 459,135 | 2.6342 | 2.650 | 2.650 | 2.700 | 2.600 | 2.700 | 174,300 | 2.6342 | 0.00% |
| 1995-09-21 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.725 | 368,983 | 995,988 | 2.6993 | 2.650 | 2.650 | 2.700 | 2.650 | 2.725 | 368,983 | 2.6993 | -3.64% |
| 1995-09-20 | 0 | 2.750 | 2.725 | 2.800 | 2.725 | 2.825 | 512,000 | 1,419,950 | 2.7733 | 2.750 | 2.725 | 2.800 | 2.725 | 2.825 | 512,000 | 2.7733 | -2.65% |
| 1995-09-19 | 0 | 2.825 | 2.800 | 2.875 | 2.825 | 2.925 | 170,769 | 491,469 | 2.8780 | 2.825 | 2.800 | 2.875 | 2.825 | 2.925 | 170,769 | 2.8780 | -5.04% |
| 1995-09-18 | 0 | 2.975 | 2.950 | 3.000 | 2.900 | 3.050 | 797,241 | 2,378,283 | 2.9831 | 2.975 | 2.950 | 3.000 | 2.900 | 3.050 | 797,241 | 2.9831 | 1.71% |
| 1995-09-15 | 0 | 2.925 | 2.900 | 2.925 | 2.875 | 2.950 | 402,731 | 1,170,753 | 2.9070 | 2.925 | 2.900 | 2.925 | 2.875 | 2.950 | 402,731 | 2.9070 | 0.00% |
| 1995-09-14 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 3.000 | 518,262 | 1,515,685 | 2.9246 | 2.925 | 2.900 | 2.925 | 2.900 | 3.000 | 518,262 | 2.9246 | 1.74% |
| 1995-09-13 | 0 | 2.875 | 2.850 | 2.875 | 2.700 | 2.900 | 809,200 | 2,265,770 | 2.8000 | 2.875 | 2.850 | 2.875 | 2.700 | 2.900 | 809,200 | 2.8000 | 7.48% |
| 1995-09-12 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.725 | 81,600 | 219,280 | 2.6873 | 2.675 | 2.675 | 2.700 | 2.675 | 2.725 | 81,600 | 2.6873 | -1.83% |
| 1995-09-11 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.750 | 270,926 | 736,870 | 2.7198 | 2.725 | 2.700 | 2.725 | 2.700 | 2.750 | 270,926 | 2.7198 | 0.93% |
| 1995-09-08 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 85,948 | 231,136 | 2.6893 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 85,948 | 2.6893 | 1.89% |
| 1995-09-07 | 0 | 2.650 | 2.650 | 2.700 | 2.550 | 2.650 | 94,378 | 246,082 | 2.6074 | 2.650 | 2.650 | 2.700 | 2.550 | 2.650 | 94,378 | 2.6074 | 1.92% |
| 1995-09-06 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.800 | 98,000 | 264,750 | 2.7015 | 2.600 | 2.600 | 2.650 | 2.600 | 2.800 | 98,000 | 2.7015 | -3.70% |
| 1995-09-05 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 92,002 | 244,435 | 2.6568 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 92,002 | 2.6568 | 0.00% |
| 1995-09-04 | 0 | 2.700 | 2.625 | 2.700 | 2.675 | 2.700 | 282,119 | 760,024 | 2.6940 | 2.700 | 2.625 | 2.700 | 2.675 | 2.700 | 282,119 | 2.6940 | 3.85% |
| 1995-09-01 | 0 | 2.600 | 2.525 | 2.625 | 2.525 | 2.625 | 92,000 | 239,550 | 2.6038 | 2.600 | 2.525 | 2.625 | 2.525 | 2.625 | 92,000 | 2.6038 | 0.97% |
| 1995-08-31 | 0 | 2.575 | 2.500 | 2.575 | 2.525 | 2.575 | 30,000 | 76,250 | 2.5417 | 2.575 | 2.500 | 2.575 | 2.525 | 2.575 | 30,000 | 2.5417 | -0.96% |
| 1995-08-30 | 0 | 2.600 | 2.525 | 2.600 | 2.500 | 2.600 | 99,360 | 255,016 | 2.5666 | 2.600 | 2.525 | 2.600 | 2.500 | 2.600 | 99,360 | 2.5666 | 0.97% |
| 1995-08-29 | 0 | 2.575 | 2.550 | 2.600 | 2.550 | 2.600 | 80,155 | 206,207 | 2.5726 | 2.575 | 2.550 | 2.600 | 2.550 | 2.600 | 80,155 | 2.5726 | 0.00% |
| 1995-08-25 | 0 | 2.575 | 2.550 | 2.625 | 2.575 | 2.575 | 11,000 | 28,050 | 2.5500 | 2.575 | 2.550 | 2.625 | 2.575 | 2.575 | 11,000 | 2.5500 | 0.00% |
| 1995-08-24 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 62,000 | 161,150 | 2.5992 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 62,000 | 2.5992 | -2.83% |
| 1995-08-23 | 0 | 2.650 | 2.625 | 2.675 | 2.550 | 2.650 | 93,894 | 247,446 | 2.6354 | 2.650 | 2.625 | 2.675 | 2.550 | 2.650 | 93,894 | 2.6354 | 2.91% |
| 1995-08-22 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 192,517 | 493,944 | 2.5657 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 192,517 | 2.5657 | 1.98% |
| 1995-08-21 | 0 | 2.525 | 2.450 | 2.575 | 2.425 | 2.575 | 68,202 | 170,374 | 2.4981 | 2.525 | 2.450 | 2.575 | 2.425 | 2.575 | 68,202 | 2.4981 | -2.88% |
| 1995-08-18 | 0 | 2.600 | 2.550 | 2.600 | - | - | 1,000 | 2,300 | 2.3000 | 2.600 | 2.550 | 2.600 | - | - | 1,000 | 2.3000 | 0.00% |
| 1995-08-17 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 168,000 | 440,150 | 2.6199 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 168,000 | 2.6199 | -0.95% |
| 1995-08-16 | 0 | 2.625 | 2.625 | 2.675 | 2.575 | 2.700 | 107,316 | 282,514 | 2.6325 | 2.625 | 2.625 | 2.675 | 2.575 | 2.700 | 107,316 | 2.6325 | 1.94% |
| 1995-08-15 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.600 | 80,504 | 207,309 | 2.5751 | 2.575 | 2.550 | 2.575 | 2.550 | 2.600 | 80,504 | 2.5751 | 1.98% |
| 1995-08-14 | 0 | 2.525 | 2.525 | 2.600 | 2.500 | 2.600 | 42,000 | 108,400 | 2.5810 | 2.525 | 2.525 | 2.600 | 2.500 | 2.600 | 42,000 | 2.5810 | -4.72% |
| 1995-08-11 | 0 | 2.650 | 2.600 | 2.675 | 2.600 | 2.650 | 116,000 | 302,600 | 2.6086 | 2.650 | 2.600 | 2.675 | 2.600 | 2.650 | 116,000 | 2.6086 | -1.85% |
| 1995-08-10 | 0 | 2.700 | 2.625 | 2.700 | 2.700 | 2.775 | 252,751 | 689,067 | 2.7263 | 2.700 | 2.625 | 2.700 | 2.700 | 2.775 | 252,751 | 2.7263 | -3.57% |
| 1995-08-09 | 0 | 2.800 | 2.775 | 2.800 | 2.725 | 2.800 | 261,918 | 721,059 | 2.7530 | 2.800 | 2.775 | 2.800 | 2.725 | 2.800 | 261,918 | 2.7530 | 1.82% |
| 1995-08-08 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.900 | 319,800 | 899,180 | 2.8117 | 2.750 | 2.750 | 2.800 | 2.750 | 2.900 | 319,800 | 2.8117 | -2.65% |
| 1995-08-07 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.875 | 72,489 | 206,821 | 2.8531 | 2.825 | 2.825 | 2.850 | 2.825 | 2.875 | 72,489 | 2.8531 | -1.74% |
| 1995-08-04 | 0 | 2.875 | 2.900 | 2.925 | 2.875 | 2.925 | 64,453 | 187,087 | 2.9027 | 2.875 | 2.900 | 2.925 | 2.875 | 2.925 | 64,453 | 2.9027 | -0.86% |
| 1995-08-03 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.925 | 88,000 | 255,850 | 2.9074 | 2.900 | 2.900 | 2.925 | 2.900 | 2.925 | 88,000 | 2.9074 | -1.69% |
| 1995-08-02 | 0 | 2.950 | 2.925 | 2.975 | 2.900 | 2.950 | 171,600 | 501,210 | 2.9208 | 2.950 | 2.925 | 2.975 | 2.900 | 2.950 | 171,600 | 2.9208 | 0.00% |
| 1995-08-01 | 0 | 2.950 | 2.925 | 2.975 | 2.950 | 2.950 | 32,000 | 94,400 | 2.9500 | 2.950 | 2.925 | 2.975 | 2.950 | 2.950 | 32,000 | 2.9500 | 0.00% |
| 1995-07-31 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 103,280 | 305,772 | 2.9606 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 103,280 | 2.9606 | -2.48% |
| 1995-07-28 | 0 | 3.025 | 3.000 | 3.050 | 3.000 | 3.050 | 202,000 | 609,600 | 3.0178 | 3.025 | 3.000 | 3.050 | 3.000 | 3.050 | 202,000 | 3.0178 | 1.68% |
| 1995-07-27 | 0 | 2.975 | 2.950 | 3.000 | 2.925 | 3.000 | 266,876 | 796,002 | 2.9827 | 2.975 | 2.950 | 3.000 | 2.925 | 3.000 | 266,876 | 2.9827 | 0.00% |
| 1995-07-26 | 0 | 2.975 | 2.925 | 3.000 | 2.950 | 3.075 | 150,447 | 450,957 | 2.9974 | 2.975 | 2.925 | 3.000 | 2.950 | 3.075 | 150,447 | 2.9974 | -0.83% |
| 1995-07-25 | 0 | 3.000 | 2.975 | 3.050 | 2.975 | 3.025 | 260,000 | 780,250 | 3.0010 | 3.000 | 2.975 | 3.050 | 2.975 | 3.025 | 260,000 | 3.0010 | 2.56% |
| 1995-07-24 | 0 | 2.925 | 2.925 | 3.000 | 2.900 | 3.000 | 234,800 | 687,620 | 2.9285 | 2.925 | 2.925 | 3.000 | 2.900 | 3.000 | 234,800 | 2.9285 | -2.50% |
| 1995-07-21 | 0 | 3.000 | 3.000 | 3.075 | 3.000 | 3.050 | 192,600 | 582,700 | 3.0254 | 3.000 | 3.000 | 3.075 | 3.000 | 3.050 | 192,600 | 3.0254 | -3.23% |
| 1995-07-20 | 0 | 3.100 | 3.100 | 3.125 | 2.975 | 3.100 | 446,804 | 1,352,338 | 3.0267 | 3.100 | 3.100 | 3.125 | 2.975 | 3.100 | 446,804 | 3.0267 | 0.00% |
| 1995-07-19 | 0 | 3.100 | 3.075 | 3.125 | 3.075 | 3.200 | 554,800 | 1,728,390 | 3.1153 | 3.100 | 3.075 | 3.125 | 3.075 | 3.200 | 554,800 | 3.1153 | -3.13% |
| 1995-07-18 | 0 | 3.200 | 3.200 | 3.275 | 3.200 | 3.300 | 378,560 | 1,240,370 | 3.2765 | 3.200 | 3.200 | 3.275 | 3.200 | 3.300 | 378,560 | 3.2765 | -4.48% |
| 1995-07-17 | 0 | 3.350 | 3.325 | 3.375 | 3.325 | 3.475 | 762,619 | 2,589,750 | 3.3959 | 3.350 | 3.325 | 3.375 | 3.325 | 3.475 | 762,619 | 3.3959 | -4.29% |
| 1995-07-14 | 0 | 3.500 | 3.475 | 3.500 | 3.275 | 3.525 | 1,774,583 | 6,083,319 | 3.4280 | 3.500 | 3.475 | 3.500 | 3.275 | 3.525 | 1,774,583 | 3.4280 | 5.26% |
| 1995-07-13 | 0 | 3.325 | 3.325 | 3.350 | 3.175 | 3.400 | 2,039,506 | 6,750,450 | 3.3098 | 3.325 | 3.325 | 3.350 | 3.175 | 3.400 | 2,039,506 | 3.3098 | 5.56% |
| 1995-07-12 | 0 | 3.150 | 3.150 | 3.175 | 3.100 | 3.200 | 507,000 | 1,595,000 | 3.1460 | 3.150 | 3.150 | 3.175 | 3.100 | 3.200 | 507,000 | 3.1460 | 0.80% |
| 1995-07-11 | 0 | 3.125 | 3.100 | 3.150 | 3.000 | 3.175 | 398,472 | 1,254,342 | 3.1479 | 3.125 | 3.100 | 3.150 | 3.000 | 3.175 | 398,472 | 3.1479 | 0.81% |
| 1995-07-10 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.175 | 189,252 | 592,702 | 3.1318 | 3.100 | 3.100 | 3.150 | 3.100 | 3.175 | 189,252 | 3.1318 | -2.36% |
| 1995-07-07 | 0 | 3.175 | 3.125 | 3.175 | 3.000 | 3.175 | 305,917 | 953,751 | 3.1177 | 3.175 | 3.125 | 3.175 | 3.000 | 3.175 | 305,917 | 3.1177 | 8.55% |
| 1995-07-06 | 0 | 2.925 | 2.925 | 3.000 | 2.925 | 3.100 | 386,495 | 1,175,588 | 3.0417 | 2.925 | 2.925 | 3.000 | 2.925 | 3.100 | 386,495 | 3.0417 | -4.10% |
| 1995-07-05 | 0 | 3.050 | 3.050 | 3.075 | 2.900 | 3.050 | 266,255 | 790,960 | 2.9707 | 3.050 | 3.050 | 3.075 | 2.900 | 3.050 | 266,255 | 2.9707 | 6.09% |
| 1995-07-04 | 0 | 2.875 | 2.850 | 2.900 | 2.850 | 2.875 | 30,641 | 87,088 | 2.8422 | 2.875 | 2.850 | 2.900 | 2.850 | 2.875 | 30,641 | 2.8422 | 0.88% |
| 1995-07-03 | 0 | 2.850 | 2.850 | 2.900 | 2.825 | 2.850 | 42,617 | 120,331 | 2.8235 | 2.850 | 2.850 | 2.900 | 2.825 | 2.850 | 42,617 | 2.8235 | -2.56% |
| 1995-06-30 | 0 | 2.925 | 2.900 | 2.950 | 2.875 | 2.950 | 51,000 | 147,750 | 2.8971 | 2.925 | 2.900 | 2.950 | 2.875 | 2.950 | 51,000 | 2.8971 | 0.86% |
| 1995-06-29 | 0 | 2.900 | 2.875 | 2.950 | 2.850 | 2.900 | 28,073 | 80,383 | 2.8634 | 2.900 | 2.875 | 2.950 | 2.850 | 2.900 | 28,073 | 2.8634 | 0.87% |
| 1995-06-28 | 0 | 2.875 | 2.850 | 2.900 | 2.850 | 2.900 | 62,800 | 180,350 | 2.8718 | 2.875 | 2.850 | 2.900 | 2.850 | 2.900 | 62,800 | 2.8718 | -0.86% |
| 1995-06-27 | 0 | 2.900 | 2.875 | 2.950 | 2.800 | 2.900 | 102,600 | 295,000 | 2.8752 | 2.900 | 2.875 | 2.950 | 2.800 | 2.900 | 102,600 | 2.8752 | 0.87% |
| 1995-06-26 | 0 | 2.875 | 2.875 | 2.950 | 2.850 | 2.900 | 44,208 | 126,380 | 2.8588 | 2.875 | 2.875 | 2.950 | 2.850 | 2.900 | 44,208 | 2.8588 | -0.86% |
| 1995-06-23 | 0 | 2.900 | 2.825 | 2.900 | 2.850 | 2.900 | 106,000 | 304,850 | 2.8759 | 2.900 | 2.825 | 2.900 | 2.850 | 2.900 | 106,000 | 2.8759 | 2.65% |
| 1995-06-22 | 0 | 2.825 | 2.800 | 2.850 | 2.800 | 2.850 | 142,208 | 403,099 | 2.8346 | 2.825 | 2.800 | 2.850 | 2.800 | 2.850 | 142,208 | 2.8346 | -2.59% |
| 1995-06-21 | 0 | 2.900 | 2.875 | 2.925 | 2.900 | 2.900 | 36,600 | 105,400 | 2.8798 | 2.900 | 2.875 | 2.925 | 2.900 | 2.900 | 36,600 | 2.8798 | -0.85% |
| 1995-06-20 | 0 | 2.925 | - | 2.950 | 2.925 | 2.950 | 100,312 | 294,899 | 2.9398 | 2.925 | - | 2.950 | 2.925 | 2.950 | 100,312 | 2.9398 | -1.68% |
| 1995-06-16 | 0 | 2.975 | 2.950 | 2.975 | 3.000 | 3.050 | 111,819 | 335,115 | 2.9969 | 2.975 | 2.950 | 2.975 | 3.000 | 3.050 | 111,819 | 2.9969 | 0.85% |
| 1995-06-15 | 0 | 2.950 | 2.900 | 3.025 | 2.950 | 3.000 | 96,000 | 285,000 | 2.9688 | 2.950 | 2.900 | 3.025 | 2.950 | 3.000 | 96,000 | 2.9688 | -4.07% |
| 1995-06-14 | 0 | 3.075 | 3.075 | 3.100 | 2.950 | 3.075 | 318,200 | 963,810 | 3.0289 | 3.075 | 3.075 | 3.100 | 2.950 | 3.075 | 318,200 | 3.0289 | 5.13% |
| 1995-06-13 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.950 | 48,200 | 140,180 | 2.9083 | 2.925 | 2.925 | 2.950 | 2.900 | 2.950 | 48,200 | 2.9083 | -0.85% |
| 1995-06-12 | 0 | 2.950 | 2.950 | 2.975 | 2.900 | 2.950 | 192,000 | 561,750 | 2.9258 | 2.950 | 2.950 | 2.975 | 2.900 | 2.950 | 192,000 | 2.9258 | -1.67% |
| 1995-06-09 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 91,000 | 270,900 | 2.9769 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 91,000 | 2.9769 | 0.00% |
| 1995-06-08 | 0 | 3.000 | 3.000 | 3.025 | 2.925 | 3.000 | 100,000 | 296,700 | 2.9670 | 3.000 | 3.000 | 3.025 | 2.925 | 3.000 | 100,000 | 2.9670 | -0.83% |
| 1995-06-07 | 0 | 3.025 | 2.975 | 3.050 | 2.975 | 3.025 | 197,379 | 590,385 | 2.9911 | 3.025 | 2.975 | 3.050 | 2.975 | 3.025 | 197,379 | 2.9911 | -0.82% |
| 1995-06-06 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.125 | 208,832 | 640,303 | 3.0661 | 3.050 | 3.025 | 3.050 | 3.025 | 3.125 | 208,832 | 3.0661 | 0.83% |
| 1995-06-05 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.150 | 677,320 | 2,088,129 | 3.0829 | 3.025 | 3.025 | 3.050 | 3.025 | 3.150 | 677,320 | 3.0829 | -0.82% |
| 1995-06-01 | 0 | 3.050 | 3.025 | 3.100 | 3.050 | 3.150 | 321,314 | 996,198 | 3.1004 | 3.050 | 3.025 | 3.100 | 3.050 | 3.150 | 321,314 | 3.1004 | 0.83% |
| 1995-05-31 | 0 | 3.025 | 3.025 | 3.100 | 2.925 | 3.100 | 119,400 | 363,530 | 3.0446 | 3.025 | 3.025 | 3.100 | 2.925 | 3.100 | 119,400 | 3.0446 | 4.31% |
| 1995-05-30 | 0 | 2.900 | 2.850 | 2.925 | 2.875 | 3.000 | 168,000 | 493,800 | 2.9393 | 2.900 | 2.850 | 2.925 | 2.875 | 3.000 | 168,000 | 2.9393 | -3.33% |
| 1995-05-29 | 0 | 3.000 | 3.000 | 3.050 | 2.950 | 3.050 | 85,320 | 254,582 | 2.9838 | 3.000 | 3.000 | 3.050 | 2.950 | 3.050 | 85,320 | 2.9838 | -2.44% |
| 1995-05-26 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 62,846 | 193,770 | 3.0833 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 62,846 | 3.0833 | -2.38% |
| 1995-05-25 | 0 | 3.150 | 3.100 | 3.200 | 3.000 | 3.150 | 310,885 | 966,363 | 3.1084 | 3.150 | 3.100 | 3.200 | 3.000 | 3.150 | 310,885 | 3.1084 | 1.61% |
| 1995-05-24 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.250 | 246,440 | 775,638 | 3.1474 | 3.100 | 3.075 | 3.100 | 3.075 | 3.250 | 246,440 | 3.1474 | -3.13% |
| 1995-05-23 | 0 | 3.200 | 3.175 | 3.225 | 3.125 | 3.250 | 311,420 | 991,814 | 3.1848 | 3.200 | 3.175 | 3.225 | 3.125 | 3.250 | 311,420 | 3.1848 | 6.67% |
| 1995-05-22 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.150 | 156,078 | 481,168 | 3.0829 | 3.000 | 3.000 | 3.100 | 3.000 | 3.150 | 156,078 | 3.0829 | -1.64% |
| 1995-05-19 | 0 | 3.050 | 3.025 | 3.100 | 3.000 | 3.100 | 358,405 | 1,088,344 | 3.0366 | 3.050 | 3.025 | 3.100 | 3.000 | 3.100 | 358,405 | 3.0366 | -3.94% |
| 1995-05-18 | 0 | 3.175 | 3.150 | 3.175 | 3.175 | 3.200 | 141,002 | 449,065 | 3.1848 | 3.175 | 3.150 | 3.175 | 3.175 | 3.200 | 141,002 | 3.1848 | -1.55% |
| 1995-05-17 | 0 | 3.225 | 3.225 | 3.250 | 3.150 | 3.300 | 278,674 | 900,379 | 3.2309 | 3.225 | 3.225 | 3.250 | 3.150 | 3.300 | 278,674 | 3.2309 | 0.00% |
| 1995-05-16 | 0 | 3.225 | 3.225 | 3.275 | 3.225 | 3.500 | 447,984 | 1,515,259 | 3.3824 | 3.225 | 3.225 | 3.275 | 3.225 | 3.500 | 447,984 | 3.3824 | -5.15% |
| 1995-05-15 | 0 | 3.400 | 3.400 | 3.425 | 3.300 | 3.575 | 903,486 | 3,123,777 | 3.4575 | 3.400 | 3.400 | 3.425 | 3.300 | 3.575 | 903,486 | 3.4575 | 1.49% |
| 1995-05-12 | 0 | 3.350 | 3.325 | 3.375 | 3.075 | 3.500 | 1,735,875 | 5,745,878 | 3.3101 | 3.350 | 3.325 | 3.375 | 3.075 | 3.500 | 1,735,875 | 3.3101 | 7.20% |
| 1995-05-11 | 0 | 3.125 | 3.125 | 3.150 | 2.950 | 3.200 | 1,299,400 | 3,991,880 | 3.0721 | 3.125 | 3.125 | 3.150 | 2.950 | 3.200 | 1,299,400 | 3.0721 | 7.76% |
| 1995-05-10 | 0 | 2.900 | 2.900 | 2.925 | 2.700 | 2.950 | 538,200 | 1,549,010 | 2.8781 | 2.900 | 2.900 | 2.925 | 2.700 | 2.950 | 538,200 | 2.8781 | 9.43% |
| 1995-05-09 | 0 | 2.650 | 2.675 | 2.700 | 2.500 | 2.675 | 58,400 | 153,130 | 2.6221 | 2.650 | 2.675 | 2.700 | 2.500 | 2.675 | 58,400 | 2.6221 | 1.92% |
| 1995-05-08 | 0 | 2.600 | 2.575 | - | 2.425 | 2.600 | 80,828 | 202,589 | 2.5064 | 2.600 | 2.575 | - | 2.425 | 2.600 | 80,828 | 2.5064 | 9.47% |
| 1995-05-05 | 0 | 2.375 | 2.375 | 2.450 | 2.375 | 2.400 | 5,100 | 11,970 | 2.3471 | 2.375 | 2.375 | 2.450 | 2.375 | 2.400 | 5,100 | 2.3471 | -5.00% |
| 1995-05-04 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 27,116 | 67,455 | 2.4876 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 27,116 | 2.4876 | 0.00% |
| 1995-05-03 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 37,000 | 91,675 | 2.4777 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 37,000 | 2.4777 | 3.09% |
| 1995-05-02 | 0 | 2.425 | 2.425 | - | 2.425 | 2.425 | 18,058 | 42,916 | 2.3766 | 2.425 | 2.425 | - | 2.425 | 2.425 | 18,058 | 2.3766 | 1.04% |
| 1995-05-01 | 0 | 2.400 | 2.400 | 2.475 | 2.400 | 2.475 | 40,446 | 98,937 | 2.4462 | 2.400 | 2.400 | 2.475 | 2.400 | 2.475 | 40,446 | 2.4462 | -3.03% |
| 1995-04-28 | 0 | 2.475 | 2.475 | 2.575 | 2.450 | 2.450 | 20,846 | 50,777 | 2.4358 | 2.475 | 2.475 | 2.575 | 2.450 | 2.450 | 20,846 | 2.4358 | -1.00% |
| 1995-04-27 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 64,000 | 160,000 | 2.5000 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 64,000 | 2.5000 | -0.99% |
| 1995-04-26 | 0 | 2.525 | 2.425 | 2.650 | 2.425 | 2.525 | 59,000 | 145,250 | 2.4619 | 2.525 | 2.425 | 2.650 | 2.425 | 2.525 | 59,000 | 2.4619 | -2.88% |
| 1995-04-25 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.600 | 18,000 | 46,650 | 2.5917 | 2.600 | 2.575 | 2.600 | 2.550 | 2.600 | 18,000 | 2.5917 | -3.70% |
| 1995-04-24 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 74,136 | 195,099 | 2.6316 | 2.700 | 2.650 | 2.700 | 2.650 | 2.700 | 74,136 | 2.6316 | 1.89% |
| 1995-04-21 | 0 | 2.650 | 2.650 | 2.900 | 2.625 | 2.650 | 72,650 | 191,795 | 2.6400 | 2.650 | 2.650 | 2.900 | 2.625 | 2.650 | 72,650 | 2.6400 | -3.64% |
| 1995-04-20 | 0 | 2.750 | - | 2.750 | - | - | 669 | 1,673 | 2.5007 | 2.750 | - | 2.750 | - | - | 669 | 2.5007 | -1.79% |
| 1995-04-19 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 2.800 | 2.700 | 2.800 | - | - | 0 | - | 0.00% |
| 1995-04-18 | 0 | 2.800 | 2.725 | 2.875 | - | - | 477 | 1,145 | 2.4004 | 2.800 | 2.725 | 2.875 | - | - | 477 | 2.4004 | 0.00% |
| 1995-04-13 | 0 | 2.800 | 2.800 | 2.900 | 2.775 | 2.800 | 22,455 | 62,442 | 2.7808 | 2.800 | 2.800 | 2.900 | 2.775 | 2.800 | 22,455 | 2.7808 | 1.82% |
| 1995-04-12 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 31,684 | 85,987 | 2.7139 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 31,684 | 2.7139 | -0.90% |
| 1995-04-11 | 0 | 2.775 | 2.775 | 2.875 | 2.750 | 2.750 | 5,120 | 13,738 | 2.6832 | 2.775 | 2.775 | 2.875 | 2.750 | 2.750 | 5,120 | 2.6832 | 0.00% |
| 1995-04-10 | 0 | 2.775 | 2.750 | 2.900 | 2.750 | 2.775 | 56,410 | 155,584 | 2.7581 | 2.775 | 2.750 | 2.900 | 2.750 | 2.775 | 56,410 | 2.7581 | -0.89% |
| 1995-04-07 | 0 | 2.800 | 2.800 | 2.900 | 2.800 | 2.800 | 22,320 | 62,400 | 2.7957 | 2.800 | 2.800 | 2.900 | 2.800 | 2.800 | 22,320 | 2.7957 | -3.45% |
| 1995-04-06 | 0 | 2.900 | - | 3.000 | - | - | 1,000 | 2,700 | 2.7000 | 2.900 | - | 3.000 | - | - | 1,000 | 2.7000 | 0.00% |
| 1995-04-04 | 0 | 2.900 | 2.775 | 2.900 | 2.900 | 2.900 | 9,014 | 25,634 | 2.8438 | 2.900 | 2.775 | 2.900 | 2.900 | 2.900 | 9,014 | 2.8438 | 0.00% |
| 1995-04-03 | 0 | 2.900 | 2.800 | 2.950 | 2.775 | 2.900 | 49,348 | 137,435 | 2.7850 | 2.900 | 2.800 | 2.950 | 2.775 | 2.900 | 49,348 | 2.7850 | 0.00% |
| 1995-03-31 | 0 | 2.900 | 2.875 | 2.925 | 2.900 | 3.000 | 139,102 | 407,165 | 2.9271 | 2.900 | 2.875 | 2.925 | 2.900 | 3.000 | 139,102 | 2.9271 | -2.52% |
| 1995-03-30 | 0 | 2.975 | 2.900 | 2.975 | 2.950 | 3.025 | 227,100 | 674,660 | 2.9708 | 2.975 | 2.900 | 2.975 | 2.950 | 3.025 | 227,100 | 2.9708 | -0.83% |
| 1995-03-29 | 0 | 3.000 | 2.975 | 3.025 | 3.000 | 3.025 | 32,000 | 96,150 | 3.0047 | 3.000 | 2.975 | 3.025 | 3.000 | 3.025 | 32,000 | 3.0047 | -2.44% |
| 1995-03-28 | 0 | 3.075 | 3.075 | 3.100 | 3.000 | 3.100 | 375,536 | 1,138,442 | 3.0315 | 3.075 | 3.075 | 3.100 | 3.000 | 3.100 | 375,536 | 3.0315 | 2.50% |
| 1995-03-27 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.100 | 908,200 | 2,760,720 | 3.0398 | 3.000 | 2.950 | 3.000 | 3.000 | 3.100 | 908,200 | 3.0398 | 3.45% |
| 1995-03-24 | 0 | 2.900 | 2.900 | 2.950 | 2.875 | 2.925 | 430,000 | 1,246,900 | 2.8998 | 2.900 | 2.900 | 2.950 | 2.875 | 2.925 | 430,000 | 2.8998 | 0.00% |
| 1995-03-23 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.925 | 496,420 | 1,438,950 | 2.8987 | 2.900 | 2.900 | 2.925 | 2.875 | 2.925 | 496,420 | 2.8987 | -1.69% |
| 1995-03-22 | 0 | 2.950 | 2.900 | 2.950 | 2.875 | 2.950 | 344,000 | 1,004,900 | 2.9212 | 2.950 | 2.900 | 2.950 | 2.875 | 2.950 | 344,000 | 2.9212 | 0.00% |
| 1995-03-21 | 0 | 2.950 | 2.950 | 2.975 | 2.925 | 3.100 | 443,963 | 1,318,186 | 2.9691 | 2.950 | 2.950 | 2.975 | 2.925 | 3.100 | 443,963 | 2.9691 | -7.09% |
| 1995-03-20 | 0 | 3.175 | 3.150 | 3.175 | 3.000 | 3.225 | 516,770 | 1,633,723 | 3.1614 | 3.175 | 3.150 | 3.175 | 3.000 | 3.225 | 516,770 | 3.1614 | 1.60% |
| 1995-03-17 | 0 | 3.125 | 3.100 | 3.150 | 3.100 | 3.200 | 475,122 | 1,493,929 | 3.1443 | 3.125 | 3.100 | 3.150 | 3.100 | 3.200 | 475,122 | 3.1443 | 3.31% |
| 1995-03-16 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.125 | 367,649 | 1,127,562 | 3.0670 | 3.025 | 3.025 | 3.050 | 3.025 | 3.125 | 367,649 | 3.0670 | -3.20% |
| 1995-03-15 | 0 | 3.125 | 3.100 | 3.125 | 2.925 | 3.125 | 589,772 | 1,794,054 | 3.0419 | 3.125 | 3.100 | 3.125 | 2.925 | 3.125 | 589,772 | 3.0419 | 7.76% |
| 1995-03-14 | 0 | 2.900 | 2.875 | 2.925 | 2.800 | 2.900 | 228,028 | 659,870 | 2.8938 | 2.900 | 2.875 | 2.925 | 2.800 | 2.900 | 228,028 | 2.8938 | 0.87% |
| 1995-03-13 | 0 | 2.875 | 2.875 | 2.925 | 2.850 | 2.950 | 62,443 | 179,852 | 2.8803 | 2.875 | 2.875 | 2.925 | 2.850 | 2.950 | 62,443 | 2.8803 | 0.00% |
| 1995-03-10 | 0 | 2.875 | 2.825 | 2.875 | 2.875 | 2.875 | 70,280 | 201,950 | 2.8735 | 2.875 | 2.825 | 2.875 | 2.875 | 2.875 | 70,280 | 2.8735 | -4.17% |
| 1995-03-09 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 374,400 | 1,108,350 | 2.9603 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 374,400 | 2.9603 | 1.69% |
| 1995-03-08 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.050 | 234,056 | 695,755 | 2.9726 | 2.950 | 2.950 | 2.975 | 2.950 | 3.050 | 234,056 | 2.9726 | -6.35% |
| 1995-03-07 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.225 | 328,602 | 1,050,436 | 3.1967 | 3.150 | 3.150 | 3.200 | 3.150 | 3.225 | 328,602 | 3.1967 | -2.33% |
| 1995-03-06 | 0 | 3.225 | 3.175 | 3.225 | 3.100 | 3.250 | 317,272 | 1,000,638 | 3.1539 | 3.225 | 3.175 | 3.225 | 3.100 | 3.250 | 317,272 | 3.1539 | -1.53% |
| 1995-03-03 | 0 | 3.275 | 3.275 | 3.350 | 3.250 | 3.250 | 81,200 | 264,900 | 3.2623 | 3.275 | 3.275 | 3.350 | 3.250 | 3.250 | 81,200 | 3.2623 | 0.77% |
| 1995-03-02 | 0 | 3.250 | 3.175 | 3.300 | 3.200 | 3.300 | 63,180 | 204,442 | 3.2359 | 3.250 | 3.175 | 3.300 | 3.200 | 3.300 | 63,180 | 3.2359 | -1.52% |
| 1995-03-01 | 0 | 3.300 | 3.225 | 3.325 | 3.200 | 3.450 | 246,000 | 818,050 | 3.3254 | 3.300 | 3.225 | 3.325 | 3.200 | 3.450 | 246,000 | 3.3254 | -4.35% |
| 1995-02-28 | 0 | 3.450 | 3.450 | 3.500 | 3.275 | 3.400 | 428,669 | 1,433,190 | 3.3433 | 3.450 | 3.450 | 3.500 | 3.275 | 3.400 | 428,669 | 3.3433 | 7.81% |
| 1995-02-27 | 0 | 3.200 | 3.200 | 3.250 | 3.125 | 3.225 | 226,000 | 717,000 | 3.1726 | 3.200 | 3.200 | 3.250 | 3.125 | 3.225 | 226,000 | 3.1726 | -0.78% |
| 1995-02-24 | 0 | 3.225 | 3.200 | 3.250 | 3.100 | 3.225 | 503,020 | 1,597,154 | 3.1751 | 3.225 | 3.200 | 3.250 | 3.100 | 3.225 | 503,020 | 3.1751 | 6.61% |
| 1995-02-23 | 0 | 3.025 | 2.950 | 3.050 | 2.900 | 3.025 | 409,214 | 1,205,485 | 2.9459 | 3.025 | 2.950 | 3.050 | 2.900 | 3.025 | 409,214 | 2.9459 | 4.31% |
| 1995-02-22 | 0 | 2.900 | - | 2.900 | 2.900 | 3.100 | 492,000 | 1,489,800 | 3.0280 | 2.900 | - | 2.900 | 2.900 | 3.100 | 492,000 | 3.0280 | -4.92% |
| 1995-02-21 | 0 | 3.050 | 3.050 | - | 2.900 | 3.050 | 368,220 | 1,091,850 | 2.9652 | 3.050 | 3.050 | - | 2.900 | 3.050 | 368,220 | 2.9652 | 8.93% |
| 1995-02-20 | 0 | 2.800 | 2.800 | 2.850 | 2.725 | 2.750 | 102,200 | 280,550 | 2.7451 | 2.800 | 2.800 | 2.850 | 2.725 | 2.750 | 102,200 | 2.7451 | -3.45% |
| 1995-02-17 | 0 | 2.900 | 2.875 | 2.950 | 2.850 | 2.975 | 456,000 | 1,326,600 | 2.9092 | 2.900 | 2.875 | 2.950 | 2.850 | 2.975 | 456,000 | 2.9092 | -1.69% |
| 1995-02-16 | 0 | 2.950 | 2.950 | 2.975 | 2.900 | 3.100 | 1,122,608 | 3,393,742 | 3.0231 | 2.950 | 2.950 | 2.975 | 2.900 | 3.100 | 1,122,608 | 3.0231 | 1.72% |
| 1995-02-15 | 0 | 2.900 | 2.900 | 2.925 | 2.700 | 2.925 | 1,460,020 | 4,158,902 | 2.8485 | 2.900 | 2.900 | 2.925 | 2.700 | 2.925 | 1,460,020 | 2.8485 | 7.41% |
| 1995-02-14 | 0 | 2.700 | 2.700 | 2.750 | 2.675 | 2.825 | 444,000 | 1,213,150 | 2.7323 | 2.700 | 2.700 | 2.750 | 2.675 | 2.825 | 444,000 | 2.7323 | -0.92% |
| 1995-02-13 | 0 | 2.725 | 2.675 | 2.800 | 2.650 | 2.775 | 367,000 | 993,275 | 2.7065 | 2.725 | 2.675 | 2.800 | 2.650 | 2.775 | 367,000 | 2.7065 | -0.91% |
| 1995-02-10 | 0 | 2.750 | 2.700 | 2.750 | 2.750 | 2.950 | 747,585 | 2,123,410 | 2.8404 | 2.750 | 2.700 | 2.750 | 2.750 | 2.950 | 747,585 | 2.8404 | -0.90% |
| 1995-02-09 | 0 | 2.775 | 2.725 | 2.800 | 2.700 | 2.900 | 381,799 | 1,050,930 | 2.7526 | 2.775 | 2.725 | 2.800 | 2.700 | 2.900 | 381,799 | 2.7526 | 3.74% |
| 1995-02-08 | 0 | 2.675 | 2.625 | 2.675 | 2.550 | 2.750 | 392,800 | 1,044,310 | 2.6586 | 2.675 | 2.625 | 2.675 | 2.550 | 2.750 | 392,800 | 2.6586 | -0.93% |
| 1995-02-07 | 0 | 2.700 | 2.650 | 2.725 | 2.600 | 3.000 | 1,174,894 | 3,320,875 | 2.8265 | 2.700 | 2.650 | 2.725 | 2.600 | 3.000 | 1,174,894 | 2.8265 | -3.57% |
| 1995-02-06 | 0 | 2.800 | 2.825 | 2.850 | 2.325 | 2.850 | 1,171,420 | 2,943,692 | 2.5129 | 2.800 | 2.825 | 2.850 | 2.325 | 2.850 | 1,171,420 | 2.5129 | 24.44% |
| 1995-02-03 | 0 | 2.250 | 2.200 | 2.250 | 2.150 | 2.275 | 363,100 | 804,340 | 2.2152 | 2.250 | 2.200 | 2.250 | 2.150 | 2.275 | 363,100 | 2.2152 | 2.27% |
| 1995-01-30 | 0 | 2.200 | 2.150 | 2.200 | 2.025 | 2.200 | 208,600 | 441,840 | 2.1181 | 2.200 | 2.150 | 2.200 | 2.025 | 2.200 | 208,600 | 2.1181 | 4.76% |
| 1995-01-27 | 0 | 2.100 | 2.100 | 2.150 | 2.025 | 2.150 | 82,000 | 169,500 | 2.0671 | 2.100 | 2.100 | 2.150 | 2.025 | 2.150 | 82,000 | 2.0671 | 1.20% |
| 1995-01-26 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.325 | 404,000 | 896,450 | 2.2189 | 2.075 | 2.075 | 2.100 | 2.050 | 2.325 | 404,000 | 2.2189 | -5.68% |
| 1995-01-25 | 0 | 2.200 | 2.200 | 2.225 | 1.960 | 2.250 | 956,043 | 2,029,227 | 2.1225 | 2.200 | 2.200 | 2.225 | 1.960 | 2.250 | 956,043 | 2.1225 | 18.92% |
| 1995-01-24 | 0 | 1.850 | - | 1.870 | - | - | 0 | 0 | - | 1.850 | - | 1.870 | - | - | 0 | - | 0.00% |
| 1995-01-23 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 1.850 | - | 1.850 | - | - | 0 | - | -6.57% |
| 1995-01-20 | 0 | 1.980 | 1.900 | 2.000 | 1.890 | 2.000 | 176,000 | 337,640 | 1.9184 | 1.980 | 1.900 | 2.000 | 1.890 | 2.000 | 176,000 | 1.9184 | -2.22% |
| 1995-01-19 | 0 | 2.025 | 2.025 | 2.175 | 2.025 | 2.100 | 94,000 | 193,200 | 2.0553 | 2.025 | 2.025 | 2.175 | 2.025 | 2.100 | 94,000 | 2.0553 | -3.57% |
| 1995-01-18 | 0 | 2.100 | 2.100 | 2.200 | 2.050 | 2.100 | 80,220 | 166,496 | 2.0755 | 2.100 | 2.100 | 2.200 | 2.050 | 2.100 | 80,220 | 2.0755 | -4.55% |
| 1995-01-17 | 0 | 2.200 | 2.200 | 2.300 | 2.100 | 2.250 | 246,946 | 546,347 | 2.2124 | 2.200 | 2.200 | 2.300 | 2.100 | 2.250 | 246,946 | 2.2124 | 0.00% |
| 1995-01-16 | 0 | 2.200 | 2.100 | 2.300 | 2.000 | 2.200 | 148,000 | 305,200 | 2.0622 | 2.200 | 2.100 | 2.300 | 2.000 | 2.200 | 148,000 | 2.0622 | 10.00% |
| 1995-01-13 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.200 | 186,000 | 392,000 | 2.1075 | 2.000 | 2.000 | 2.050 | 2.000 | 2.200 | 186,000 | 2.1075 | -11.11% |
| 1995-01-12 | 0 | 2.250 | 2.200 | - | 2.200 | 2.250 | 49,100 | 108,800 | 2.2159 | 2.250 | 2.200 | - | 2.200 | 2.250 | 49,100 | 2.2159 | 0.00% |
| 1995-01-11 | 0 | 2.250 | 2.150 | 2.475 | 2.250 | 2.450 | 154,000 | 363,750 | 2.3620 | 2.250 | 2.150 | 2.475 | 2.250 | 2.450 | 154,000 | 2.3620 | -2.17% |
| 1995-01-10 | 0 | 2.300 | 2.300 | - | 2.250 | 2.250 | 56,000 | 126,000 | 2.2500 | 2.300 | 2.300 | - | 2.250 | 2.250 | 56,000 | 2.2500 | -2.13% |
| 1995-01-09 | 0 | 2.350 | 2.300 | 2.425 | 2.350 | 2.425 | 124,000 | 297,700 | 2.4008 | 2.350 | 2.300 | 2.425 | 2.350 | 2.425 | 124,000 | 2.4008 | -9.62% |
| 1995-01-06 | 0 | 2.600 | 2.550 | - | 2.600 | 2.650 | 158,000 | 412,700 | 2.6120 | 2.600 | 2.550 | - | 2.600 | 2.650 | 158,000 | 2.6120 | -7.14% |
| 1995-01-05 | 0 | 2.800 | 2.750 | 2.850 | 2.800 | 2.900 | 60,000 | 169,000 | 2.8167 | 2.800 | 2.750 | 2.850 | 2.800 | 2.900 | 60,000 | 2.8167 | -1.75% |
| 1995-01-04 | 0 | 2.850 | 2.725 | 2.850 | 2.700 | 2.850 | 54,000 | 149,350 | 2.7657 | 2.850 | 2.725 | 2.850 | 2.700 | 2.850 | 54,000 | 2.7657 | 1.79% |
| 1995-01-03 | 0 | 2.800 | - | 2.800 | 2.800 | 2.900 | 40,000 | 113,250 | 2.8313 | 2.800 | - | 2.800 | 2.800 | 2.900 | 40,000 | 2.8313 | -6.67% |
| 1994-12-30 | 0 | 3.000 | 2.900 | 3.000 | 3.000 | 3.100 | 112,000 | 341,500 | 3.0491 | 3.000 | 2.900 | 3.000 | 3.000 | 3.100 | 112,000 | 3.0491 | -1.64% |
| 1994-12-29 | 0 | 3.050 | 3.000 | 3.050 | 3.025 | 3.050 | 37,074 | 112,300 | 3.0291 | 3.050 | 3.000 | 3.050 | 3.025 | 3.050 | 37,074 | 3.0291 | 1.67% |
| 1994-12-28 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.100 | 151,741 | 464,554 | 3.0615 | 3.000 | 3.000 | 3.100 | 3.000 | 3.100 | 151,741 | 3.0615 | -1.64% |
| 1994-12-23 | 0 | 3.050 | 3.050 | 3.200 | 3.000 | 3.075 | 158,200 | 483,590 | 3.0568 | 3.050 | 3.050 | 3.200 | 3.000 | 3.075 | 158,200 | 3.0568 | -4.69% |
| 1994-12-22 | 0 | 3.200 | 3.200 | 3.300 | 3.150 | 3.350 | 463,500 | 1,521,450 | 3.2825 | 3.200 | 3.200 | 3.300 | 3.150 | 3.350 | 463,500 | 3.2825 | -2.29% |
| 1994-12-21 | 0 | 3.275 | 3.225 | 3.275 | 3.175 | 3.275 | 167,700 | 542,980 | 3.2378 | 3.275 | 3.225 | 3.275 | 3.175 | 3.275 | 167,700 | 3.2378 | 2.34% |
| 1994-12-20 | 0 | 3.200 | 3.150 | 3.250 | 3.075 | 3.250 | 158,000 | 494,500 | 3.1297 | 3.200 | 3.150 | 3.250 | 3.075 | 3.250 | 158,000 | 3.1297 | 2.40% |
| 1994-12-19 | 0 | 3.125 | 3.100 | 3.150 | 3.125 | 3.375 | 399,536 | 1,306,042 | 3.2689 | 3.125 | 3.100 | 3.150 | 3.125 | 3.375 | 399,536 | 3.2689 | -0.79% |
| 1994-12-16 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.400 | 310,000 | 1,011,150 | 3.2618 | 3.150 | 3.150 | 3.175 | 3.125 | 3.400 | 310,000 | 3.2618 | -5.97% |
| 1994-12-15 | 0 | 3.350 | 3.350 | 3.450 | 3.050 | 3.350 | 460,800 | 1,453,560 | 3.1544 | 3.350 | 3.350 | 3.450 | 3.050 | 3.350 | 460,800 | 3.1544 | 13.56% |
| 1994-12-14 | 0 | 2.950 | 2.900 | 2.950 | 2.800 | 3.000 | 320,000 | 934,700 | 2.9209 | 2.950 | 2.900 | 2.950 | 2.800 | 3.000 | 320,000 | 2.9209 | 5.36% |
| 1994-12-13 | 0 | 2.800 | 2.700 | 2.850 | 2.300 | 2.850 | 274,600 | 718,620 | 2.6170 | 2.800 | 2.700 | 2.850 | 2.300 | 2.850 | 274,600 | 2.6170 | 16.67% |
| 1994-12-12 | 0 | 2.400 | 2.375 | 2.500 | 2.400 | 2.550 | 212,000 | 522,950 | 2.4667 | 2.400 | 2.375 | 2.500 | 2.400 | 2.550 | 212,000 | 2.4667 | -4.00% |
| 1994-12-09 | 0 | 2.500 | 2.425 | 2.500 | 2.400 | 2.700 | 248,000 | 623,800 | 2.5153 | 2.500 | 2.425 | 2.500 | 2.400 | 2.700 | 248,000 | 2.5153 | -9.09% |
| 1994-12-08 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 74,000 | 206,000 | 2.7838 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 74,000 | 2.7838 | -6.78% |
| 1994-12-07 | 0 | 2.950 | 2.950 | 3.000 | 2.925 | 3.000 | 78,000 | 231,500 | 2.9679 | 2.950 | 2.950 | 3.000 | 2.925 | 3.000 | 78,000 | 2.9679 | -1.67% |
| 1994-12-06 | 0 | 3.000 | 3.000 | - | 2.800 | 2.975 | 102,000 | 289,950 | 2.8426 | 3.000 | 3.000 | - | 2.800 | 2.975 | 102,000 | 2.8426 | 0.84% |
| 1994-12-05 | 0 | 2.975 | 2.950 | 2.975 | 2.975 | 3.100 | 380,000 | 1,155,850 | 3.0417 | 2.975 | 2.950 | 2.975 | 2.975 | 3.100 | 380,000 | 3.0417 | 0.85% |
| 1994-12-02 | 0 | 2.950 | 2.950 | 3.200 | 2.825 | 3.375 | 2,202,000 | 7,284,300 | 3.3080 | 2.950 | 2.950 | 3.200 | 2.825 | 3.375 | 2,202,000 | 3.3080 | -15.11% |
| 1994-12-01 | 0 | 3.475 | 3.450 | 3.550 | 3.475 | 3.650 | 533,484 | 1,898,013 | 3.5578 | 3.475 | 3.450 | 3.550 | 3.475 | 3.650 | 533,484 | 3.5578 | -1.42% |
| 1994-11-30 | 0 | 3.525 | 3.500 | 3.600 | 3.500 | 3.800 | 111,200 | 400,580 | 3.6023 | 3.525 | 3.500 | 3.600 | 3.500 | 3.800 | 111,200 | 3.6023 | -9.62% |
| 1994-11-29 | 0 | 3.900 | 3.875 | 3.900 | 3.900 | 3.950 | 68,687 | 268,759 | 3.9128 | 3.900 | 3.875 | 3.900 | 3.900 | 3.950 | 68,687 | 3.9128 | 0.65% |
| 1994-11-28 | 0 | 3.875 | 3.850 | 3.900 | 3.850 | 4.050 | 286,000 | 1,118,450 | 3.9107 | 3.875 | 3.850 | 3.900 | 3.850 | 4.050 | 286,000 | 3.9107 | -2.52% |
| 1994-11-25 | 0 | 3.975 | 3.975 | 4.050 | 3.975 | 4.000 | 52,000 | 207,900 | 3.9981 | 3.975 | 3.975 | 4.050 | 3.975 | 4.000 | 52,000 | 3.9981 | -2.45% |
| 1994-11-24 | 0 | 4.075 | 3.900 | 4.150 | 3.950 | 4.200 | 516,000 | 2,099,400 | 4.0686 | 4.075 | 3.900 | 4.150 | 3.950 | 4.200 | 516,000 | 4.0686 | 4.49% |
| 1994-11-23 | 0 | 3.900 | 3.900 | 4.000 | 3.800 | 4.250 | 116,000 | 453,400 | 3.9086 | 3.900 | 3.900 | 4.000 | 3.800 | 4.250 | 116,000 | 3.9086 | -10.86% |
| 1994-11-22 | 0 | 4.375 | 4.350 | 4.400 | 4.375 | 4.675 | 188,000 | 853,000 | 4.5372 | 4.375 | 4.350 | 4.400 | 4.375 | 4.675 | 188,000 | 4.5372 | -9.79% |
| 1994-11-21 | 0 | 4.850 | 4.800 | 4.850 | 4.775 | 4.850 | 82,000 | 394,550 | 4.8116 | 4.850 | 4.800 | 4.850 | 4.775 | 4.850 | 82,000 | 4.8116 | -2.51% |
| 1994-11-18 | 0 | 4.975 | 4.975 | 5.000 | 4.925 | 5.000 | 208,400 | 1,031,320 | 4.9488 | 4.975 | 4.975 | 5.000 | 4.925 | 5.000 | 208,400 | 4.9488 | -2.45% |
| 1994-11-17 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 202,800 | 1,029,080 | 5.0744 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 202,800 | 5.0744 | -1.92% |
| 1994-11-16 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 213,003 | 1,101,209 | 5.1699 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 213,003 | 5.1699 | 0.00% |
| 1994-11-15 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.300 | 298,302 | 1,558,250 | 5.2237 | 5.200 | 5.200 | 5.250 | 5.150 | 5.300 | 298,302 | 5.2237 | 0.00% |
| 1994-11-14 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.250 | 544,811 | 2,827,293 | 5.1895 | 5.200 | 5.150 | 5.200 | 5.150 | 5.250 | 544,811 | 5.1895 | -0.95% |
| 1994-11-11 | 0 | 5.250 | 5.200 | 5.250 | 5.150 | 5.250 | 223,829 | 1,161,679 | 5.1900 | 5.250 | 5.200 | 5.250 | 5.150 | 5.250 | 223,829 | 5.1900 | 0.96% |
| 1994-11-10 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.300 | 235,858 | 1,234,913 | 5.2358 | 5.200 | 5.200 | 5.250 | 5.150 | 5.300 | 235,858 | 5.2358 | 0.00% |
| 1994-11-09 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.250 | 340,446 | 1,767,041 | 5.1904 | 5.200 | 5.200 | 5.250 | 5.150 | 5.250 | 340,446 | 5.1904 | -1.89% |
| 1994-11-08 | 0 | 5.300 | 5.200 | 5.300 | 5.150 | 5.300 | 528,640 | 2,756,008 | 5.2134 | 5.300 | 5.200 | 5.300 | 5.150 | 5.300 | 528,640 | 5.2134 | 2.91% |
| 1994-11-07 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 382,667 | 1,973,835 | 5.1581 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 382,667 | 5.1581 | -1.90% |
| 1994-11-04 | 0 | 5.250 | 5.200 | 5.250 | 5.150 | 5.400 | 262,000 | 1,380,700 | 5.2698 | 5.250 | 5.200 | 5.250 | 5.150 | 5.400 | 262,000 | 5.2698 | 0.00% |
| 1994-11-03 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.450 | 462,864 | 2,479,547 | 5.3570 | 5.250 | 5.250 | 5.300 | 5.250 | 5.450 | 462,864 | 5.3570 | 0.00% |
| 1994-11-02 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.300 | 410,740 | 2,151,152 | 5.2373 | 5.250 | 5.200 | 5.300 | 5.200 | 5.300 | 410,740 | 5.2373 | -1.87% |
| 1994-11-01 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.650 | 1,636,000 | 8,993,000 | 5.4969 | 5.350 | 5.300 | 5.350 | 5.300 | 5.650 | 1,636,000 | 5.4969 | -1.83% |
| 1994-10-31 | 0 | 5.450 | 5.450 | 5.500 | 5.000 | 5.500 | 1,256,729 | 6,574,972 | 5.2318 | 5.450 | 5.450 | 5.500 | 5.000 | 5.500 | 1,256,729 | 5.2318 | 9.55% |
| 1994-10-28 | 0 | 4.975 | 4.925 | 5.000 | 4.925 | 4.975 | 142,000 | 704,850 | 4.9637 | 4.975 | 4.925 | 5.000 | 4.925 | 4.975 | 142,000 | 4.9637 | 1.02% |
| 1994-10-27 | 0 | 4.925 | 4.900 | 4.925 | 4.850 | 4.950 | 221,256 | 1,084,902 | 4.9034 | 4.925 | 4.900 | 4.925 | 4.850 | 4.950 | 221,256 | 4.9034 | 1.03% |
| 1994-10-26 | 0 | 4.875 | 4.850 | 4.950 | 4.825 | 4.900 | 229,451 | 1,116,881 | 4.8676 | 4.875 | 4.850 | 4.950 | 4.825 | 4.900 | 229,451 | 4.8676 | 0.00% |
| 1994-10-25 | 0 | 4.875 | 4.875 | 5.000 | 4.875 | 4.975 | 100,669 | 494,961 | 4.9167 | 4.875 | 4.875 | 5.000 | 4.875 | 4.975 | 100,669 | 4.9167 | -2.50% |
| 1994-10-24 | 0 | 5.000 | 4.950 | 5.050 | 4.925 | 5.000 | 102,000 | 505,350 | 4.9544 | 5.000 | 4.950 | 5.050 | 4.925 | 5.000 | 102,000 | 4.9544 | -0.99% |
| 1994-10-21 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 124,320 | 625,536 | 5.0317 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 124,320 | 5.0317 | -0.98% |
| 1994-10-20 | 0 | 5.100 | 5.050 | 5.200 | 5.050 | 5.150 | 253,600 | 1,366,980 | 5.3903 | 5.100 | 5.050 | 5.200 | 5.050 | 5.150 | 253,600 | 5.3903 | 0.00% |
| 1994-10-19 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.150 | 148,000 | 755,700 | 5.1061 | 5.100 | 5.050 | 5.150 | 5.100 | 5.150 | 148,000 | 5.1061 | 0.00% |
| 1994-10-18 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.150 | 155,280 | 792,516 | 5.1038 | 5.100 | 5.050 | 5.100 | 5.050 | 5.150 | 155,280 | 5.1038 | 0.00% |
| 1994-10-17 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 136,681 | 706,746 | 5.1708 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 136,681 | 5.1708 | -2.86% |
| 1994-10-14 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.400 | 342,100 | 1,851,400 | 5.4119 | 5.250 | 5.200 | 5.300 | 5.250 | 5.400 | 342,100 | 5.4119 | -0.94% |
| 1994-10-12 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.350 | 747,541 | 3,944,420 | 5.2765 | 5.300 | 5.250 | 5.300 | 5.200 | 5.350 | 747,541 | 5.2765 | 2.91% |
| 1994-10-11 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.250 | 392,446 | 2,031,841 | 5.1774 | 5.150 | 5.150 | 5.200 | 5.100 | 5.250 | 392,446 | 5.1774 | 0.00% |
| 1994-10-10 | 0 | 5.150 | 5.100 | 5.150 | 5.000 | 5.300 | 208,604 | 1,064,339 | 5.1022 | 5.150 | 5.100 | 5.150 | 5.000 | 5.300 | 208,604 | 5.1022 | -1.90% |
| 1994-10-07 | 0 | 5.250 | 5.250 | 5.300 | 5.100 | 5.350 | 636,728 | 3,354,656 | 5.2686 | 5.250 | 5.250 | 5.300 | 5.100 | 5.350 | 636,728 | 5.2686 | 0.96% |
| 1994-10-06 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.400 | 295,202 | 1,551,170 | 5.2546 | 5.200 | 5.150 | 5.200 | 5.150 | 5.400 | 295,202 | 5.2546 | -1.89% |
| 1994-10-05 | 0 | 5.300 | 5.250 | 5.350 | 5.250 | 5.400 | 780,000 | 4,176,700 | 5.3547 | 5.300 | 5.250 | 5.350 | 5.250 | 5.400 | 780,000 | 5.3547 | -3.64% |
| 1994-10-04 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.750 | 1,107,480 | 6,231,596 | 5.6268 | 5.500 | 5.500 | 5.550 | 5.500 | 5.750 | 1,107,480 | 5.6268 | -4.35% |
| 1994-10-03 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.950 | 1,781,964 | 10,361,846 | 5.8148 | 5.750 | 5.750 | 5.800 | 5.700 | 5.950 | 1,781,964 | 5.8148 | 0.44% |
| 1994-09-30 | 0 | 5.725 | 5.725 | 5.750 | 5.575 | 5.800 | 2,682,046 | 15,157,935 | 5.6516 | 5.725 | 5.725 | 5.750 | 5.575 | 5.800 | 2,682,046 | 5.6516 | 0.44% |
| 1994-09-29 | 0 | 5.700 | 5.675 | 5.725 | 5.575 | 5.875 | 5,002,647 | 28,820,745 | 5.7611 | 5.700 | 5.675 | 5.725 | 5.575 | 5.875 | 5,002,647 | 5.7611 | 4.59% |
| 1994-09-28 | 0 | 5.450 | 5.425 | 5.500 | 5.425 | 5.575 | 752,578 | 4,132,863 | 5.4916 | 5.450 | 5.425 | 5.500 | 5.425 | 5.575 | 752,578 | 5.4916 | 0.46% |
| 1994-09-27 | 0 | 5.425 | 5.400 | 5.450 | 5.350 | 5.600 | 714,223 | 3,915,304 | 5.4819 | 5.425 | 5.400 | 5.450 | 5.350 | 5.600 | 714,223 | 5.4819 | -3.56% |
| 1994-09-26 | 0 | 5.625 | 5.600 | 5.625 | 5.600 | 5.850 | 3,496,538 | 19,874,339 | 5.6840 | 5.625 | 5.600 | 5.625 | 5.600 | 5.850 | 3,496,538 | 5.6840 | 6.64% |
| 1994-09-23 | 0 | 5.275 | 5.250 | 5.275 | 5.200 | 5.425 | 1,003,246 | 5,349,200 | 5.3319 | 5.275 | 5.250 | 5.275 | 5.200 | 5.425 | 1,003,246 | 5.3319 | -1.40% |
| 1994-09-22 | 0 | 5.350 | 5.325 | 5.350 | 5.100 | 5.400 | 1,264,000 | 6,698,950 | 5.2998 | 5.350 | 5.325 | 5.350 | 5.100 | 5.400 | 1,264,000 | 5.2998 | -1.38% |
| 1994-09-20 | 0 | 5.425 | 5.425 | 5.450 | 4.880 | 5.450 | 1,070,800 | 5,628,970 | 5.2568 | 5.425 | 5.425 | 5.450 | 4.880 | 5.450 | 1,070,800 | 5.2568 | 11.86% |
| 1994-09-19 | 0 | 4.850 | 4.840 | 4.900 | 4.850 | 4.950 | 139,200 | 682,620 | 4.9039 | 4.850 | 4.840 | 4.900 | 4.850 | 4.950 | 139,200 | 4.9039 | 0.00% |
| 1994-09-16 | 0 | 4.850 | 4.810 | 4.870 | 4.800 | 4.880 | 144,800 | 704,000 | 4.8619 | 4.850 | 4.810 | 4.870 | 4.800 | 4.880 | 144,800 | 4.8619 | 1.04% |
| 1994-09-15 | 0 | 4.800 | 4.740 | - | 4.720 | 4.800 | 174,000 | 827,640 | 4.7566 | 4.800 | 4.740 | - | 4.720 | 4.800 | 174,000 | 4.7566 | 0.00% |
| 1994-09-14 | 0 | 4.800 | 4.750 | 4.800 | 4.860 | 5.000 | 168,000 | 827,160 | 4.9236 | 4.800 | 4.750 | 4.800 | 4.860 | 5.000 | 168,000 | 4.9236 | -2.04% |
| 1994-09-13 | 0 | 4.900 | 4.890 | 4.900 | 4.890 | 4.930 | 222,000 | 1,090,420 | 4.9118 | 4.900 | 4.890 | 4.900 | 4.890 | 4.930 | 222,000 | 4.9118 | 1.03% |
| 1994-09-12 | 0 | 4.850 | 4.830 | 4.850 | 4.830 | 5.000 | 371,500 | 1,821,070 | 4.9019 | 4.850 | 4.830 | 4.850 | 4.830 | 5.000 | 371,500 | 4.9019 | -6.28% |
| 1994-09-09 | 0 | 5.175 | 5.150 | 5.175 | 5.100 | 5.250 | 403,078 | 2,083,696 | 5.1695 | 5.175 | 5.150 | 5.175 | 5.100 | 5.250 | 403,078 | 5.1695 | 1.47% |
| 1994-09-08 | 0 | 5.100 | 5.100 | 5.125 | 5.075 | 5.225 | 555,756 | 2,856,397 | 5.1397 | 5.100 | 5.100 | 5.125 | 5.075 | 5.225 | 555,756 | 5.1397 | -1.92% |
| 1994-09-07 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.350 | 860,200 | 4,540,330 | 5.2782 | 5.200 | 5.200 | 5.250 | 5.200 | 5.350 | 860,200 | 5.2782 | -1.89% |
| 1994-09-06 | 0 | 5.300 | 5.250 | 5.275 | 5.150 | 5.350 | 891,400 | 4,659,450 | 5.2271 | 5.300 | 5.250 | 5.275 | 5.150 | 5.350 | 891,400 | 5.2271 | 2.42% |
| 1994-09-05 | 0 | 5.175 | 5.175 | 5.225 | 4.840 | 5.350 | 1,776,427 | 9,199,240 | 5.1785 | 5.175 | 5.175 | 5.225 | 4.840 | 5.350 | 1,776,427 | 5.1785 | 9.64% |
| 1994-09-02 | 0 | 4.720 | 4.710 | 4.750 | 4.690 | 4.800 | 412,655 | 1,955,997 | 4.7400 | 4.720 | 4.710 | 4.750 | 4.690 | 4.800 | 412,655 | 4.7400 | 3.51% |
| 1994-09-01 | 0 | 4.560 | 4.550 | 4.590 | 4.540 | 4.700 | 182,000 | 841,300 | 4.6225 | 4.560 | 4.550 | 4.590 | 4.540 | 4.700 | 182,000 | 4.6225 | -1.08% |
| 1994-08-31 | 0 | 4.610 | 4.610 | 4.640 | 4.450 | 4.640 | 168,000 | 765,340 | 4.5556 | 4.610 | 4.610 | 4.640 | 4.450 | 4.640 | 168,000 | 4.5556 | 3.60% |
| 1994-08-30 | 0 | 4.450 | 4.350 | 4.470 | 4.350 | 4.460 | 203,000 | 899,480 | 4.4309 | 4.450 | 4.350 | 4.470 | 4.350 | 4.460 | 203,000 | 4.4309 | 3.01% |
| 1994-08-26 | 0 | 4.320 | 4.300 | - | 4.220 | 4.320 | 77,823 | 332,267 | 4.2695 | 4.320 | 4.300 | - | 4.220 | 4.320 | 77,823 | 4.2695 | 0.47% |
| 1994-08-25 | 0 | 4.300 | - | 4.300 | 4.300 | 4.350 | 250,802 | 1,086,408 | 4.3317 | 4.300 | - | 4.300 | 4.300 | 4.350 | 250,802 | 4.3317 | -2.27% |
| 1994-08-24 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 10,000 | 4.4000 | -2.22% |
| 1994-08-23 | 0 | 4.500 | - | 4.500 | - | - | 0 | 0 | - | 4.500 | - | 4.500 | - | - | 0 | - | -3.23% |
| 1994-08-22 | 0 | 4.650 | - | 4.650 | - | - | 2,416 | 10,389 | 4.3001 | 4.650 | - | 4.650 | - | - | 2,416 | 4.3001 | 0.00% |
| 1994-08-19 | 0 | 4.650 | - | 4.650 | - | - | 0 | 0 | - | 4.650 | - | 4.650 | - | - | 0 | - | -1.06% |
| 1994-08-18 | 0 | 4.700 | - | 4.700 | 4.700 | 4.740 | 58,000 | 273,120 | 4.7090 | 4.700 | - | 4.700 | 4.700 | 4.740 | 58,000 | 4.7090 | 0.00% |
| 1994-08-17 | 0 | 4.700 | 4.660 | 4.700 | 4.600 | 4.700 | 158,000 | 735,240 | 4.6534 | 4.700 | 4.660 | 4.700 | 4.600 | 4.700 | 158,000 | 4.6534 | 3.30% |
| 1994-08-16 | 0 | 4.550 | - | 4.550 | - | - | 0 | 0 | - | 4.550 | - | 4.550 | - | - | 0 | - | -0.66% |
| 1994-08-15 | 0 | 4.580 | - | 4.640 | - | - | 0 | 0 | - | 4.580 | - | 4.640 | - | - | 0 | - | 0.00% |
| 1994-08-12 | 0 | 4.580 | 4.580 | 4.650 | 4.580 | 4.700 | 105,912 | 488,796 | 4.6151 | 4.580 | 4.580 | 4.650 | 4.580 | 4.700 | 105,912 | 4.6151 | -3.38% |
| 1994-08-11 | 0 | 4.740 | - | 4.740 | - | - | 223 | 959 | 4.3004 | 4.740 | - | 4.740 | - | - | 223 | 4.3004 | 0.00% |
| 1994-08-10 | 0 | 4.740 | 4.650 | 4.740 | 4.600 | 4.740 | 118,000 | 553,700 | 4.6924 | 4.740 | 4.650 | 4.740 | 4.600 | 4.740 | 118,000 | 4.6924 | 2.16% |
| 1994-08-09 | 0 | 4.640 | - | 4.640 | 4.650 | 4.660 | 20,000 | 93,100 | 4.6550 | 4.640 | - | 4.640 | 4.650 | 4.660 | 20,000 | 4.6550 | -0.43% |
| 1994-08-08 | 0 | 4.660 | - | 4.690 | 4.660 | 4.730 | 86,800 | 406,380 | 4.6818 | 4.660 | - | 4.690 | 4.660 | 4.730 | 86,800 | 4.6818 | -1.48% |
| 1994-08-05 | 0 | 4.730 | 4.700 | 4.750 | 4.700 | 4.790 | 226,000 | 1,071,480 | 4.7411 | 4.730 | 4.700 | 4.750 | 4.700 | 4.790 | 226,000 | 4.7411 | -1.05% |
| 1994-08-04 | 0 | 4.780 | 4.740 | 4.800 | 4.660 | 4.850 | 374,000 | 1,793,660 | 4.7959 | 4.780 | 4.740 | 4.800 | 4.660 | 4.850 | 374,000 | 4.7959 | 1.70% |
| 1994-08-03 | 0 | 4.700 | 4.700 | 4.750 | 4.650 | 4.880 | 412,223 | 1,958,941 | 4.7521 | 4.700 | 4.700 | 4.750 | 4.650 | 4.880 | 412,223 | 4.7521 | -2.89% |
| 1994-08-02 | 0 | 4.840 | 4.800 | 4.840 | 4.620 | 4.940 | 932,084 | 4,425,641 | 4.7481 | 4.840 | 4.800 | 4.840 | 4.620 | 4.940 | 932,084 | 4.7481 | 4.31% |
| 1994-08-01 | 0 | 4.640 | 4.600 | 4.640 | 4.480 | 4.680 | 545,653 | 2,526,274 | 4.6298 | 4.640 | 4.600 | 4.640 | 4.480 | 4.680 | 545,653 | 4.6298 | 4.50% |
| 1994-07-29 | 0 | 4.440 | 4.440 | 4.500 | 4.440 | 4.570 | 252,205 | 1,135,341 | 4.5017 | 4.440 | 4.440 | 4.500 | 4.440 | 4.570 | 252,205 | 4.5017 | -1.55% |
| 1994-07-28 | 0 | 4.510 | 4.500 | 4.550 | 4.450 | 4.700 | 710,504 | 3,250,364 | 4.5747 | 4.510 | 4.500 | 4.550 | 4.450 | 4.700 | 710,504 | 4.5747 | 0.22% |
| 1994-07-27 | 0 | 4.500 | 4.480 | 4.500 | 4.300 | 4.500 | 292,000 | 1,278,420 | 4.3782 | 4.500 | 4.480 | 4.500 | 4.300 | 4.500 | 292,000 | 4.3782 | 5.88% |
| 1994-07-26 | 0 | 4.250 | 4.200 | 4.350 | 4.200 | 4.400 | 108,800 | 460,400 | 4.2316 | 4.250 | 4.200 | 4.350 | 4.200 | 4.400 | 108,800 | 4.2316 | -2.30% |
| 1994-07-25 | 0 | 4.350 | - | 4.350 | - | - | 2,166 | 9,047 | 4.1768 | 4.350 | - | 4.350 | - | - | 2,166 | 4.1768 | -0.68% |
| 1994-07-22 | 0 | 4.380 | - | 4.380 | - | - | 10,000 | 43,800 | 4.3800 | 4.380 | - | 4.380 | - | - | 10,000 | 4.3800 | -0.23% |
| 1994-07-21 | 0 | 4.390 | - | 4.400 | 4.390 | 4.440 | 46,000 | 203,540 | 4.4248 | 4.390 | - | 4.400 | 4.390 | 4.440 | 46,000 | 4.4248 | -1.13% |
| 1994-07-20 | 0 | 4.440 | 4.350 | 4.440 | 4.300 | 4.450 | 164,000 | 717,960 | 4.3778 | 4.440 | 4.350 | 4.440 | 4.300 | 4.450 | 164,000 | 4.3778 | 4.23% |
| 1994-07-19 | 0 | 4.260 | 4.250 | 4.300 | 4.260 | 4.350 | 70,000 | 301,200 | 4.3029 | 4.260 | 4.250 | 4.300 | 4.260 | 4.350 | 70,000 | 4.3029 | -2.52% |
| 1994-07-18 | 0 | 4.370 | 4.350 | 4.450 | 4.280 | 4.490 | 162,440 | 712,280 | 4.3849 | 4.370 | 4.350 | 4.450 | 4.280 | 4.490 | 162,440 | 4.3849 | 0.46% |
| 1994-07-15 | 0 | 4.350 | 4.300 | 4.370 | 4.200 | 4.390 | 258,000 | 1,098,840 | 4.2591 | 4.350 | 4.300 | 4.370 | 4.200 | 4.390 | 258,000 | 4.2591 | 8.75% |
| 1994-07-14 | 0 | 4.000 | 3.940 | 4.030 | 3.980 | 4.200 | 142,028 | 582,248 | 4.0995 | 4.000 | 3.940 | 4.030 | 3.980 | 4.200 | 142,028 | 4.0995 | -1.96% |
| 1994-07-13 | 0 | 4.080 | 4.080 | 4.100 | 3.750 | 4.040 | 48,418 | 191,687 | 3.9590 | 4.080 | 4.080 | 4.100 | 3.750 | 4.040 | 48,418 | 3.9590 | 12.71% |
| 1994-07-12 | 0 | 3.620 | 3.600 | - | 3.450 | 3.620 | 92,000 | 324,480 | 3.5270 | 3.620 | 3.600 | - | 3.450 | 3.620 | 92,000 | 3.5270 | 4.32% |
| 1994-07-11 | 0 | 3.470 | - | 3.500 | 3.470 | 3.550 | 438,000 | 1,537,340 | 3.5099 | 3.470 | - | 3.500 | 3.470 | 3.550 | 438,000 | 3.5099 | -2.25% |
| 1994-07-08 | 0 | 3.550 | 3.550 | - | 3.550 | 3.600 | 32,000 | 114,200 | 3.5688 | 3.550 | 3.550 | - | 3.550 | 3.600 | 32,000 | 3.5688 | -2.74% |
| 1994-07-07 | 0 | 3.650 | 3.500 | - | - | - | 0 | 0 | - | 3.650 | 3.500 | - | - | - | 0 | - | 0.00% |
| 1994-07-06 | 0 | 3.650 | 3.600 | 3.650 | 3.650 | 3.810 | 54,000 | 201,680 | 3.7348 | 3.650 | 3.600 | 3.650 | 3.650 | 3.810 | 54,000 | 3.7348 | -5.19% |
| 1994-07-05 | 0 | 3.850 | 3.850 | 4.200 | 3.850 | 4.000 | 37,098 | 146,188 | 3.9406 | 3.850 | 3.850 | 4.200 | 3.850 | 4.000 | 37,098 | 3.9406 | -6.10% |
| 1994-07-04 | 0 | 4.100 | - | 4.100 | 4.150 | 4.200 | 7,600 | 31,180 | 4.1026 | 4.100 | - | 4.100 | 4.150 | 4.200 | 7,600 | 4.1026 | 0.00% |
| 1994-07-01 | 0 | 4.100 | 4.010 | 4.120 | 4.000 | 4.100 | 26,000 | 105,800 | 4.0692 | 4.100 | 4.010 | 4.120 | 4.000 | 4.100 | 26,000 | 4.0692 | -2.38% |
| 1994-06-30 | 0 | 4.200 | 4.200 | 4.350 | 4.150 | 4.275 | 106,000 | 446,600 | 4.2132 | 4.200 | 4.200 | 4.350 | 4.150 | 4.275 | 106,000 | 4.2132 | 2.44% |
| 1994-06-29 | 0 | 4.100 | 4.075 | 4.150 | 4.050 | 4.125 | 118,000 | 481,900 | 4.0839 | 4.100 | 4.075 | 4.150 | 4.050 | 4.125 | 118,000 | 4.0839 | -2.38% |
| 1994-06-28 | 0 | 4.200 | - | 4.300 | 4.200 | 4.350 | 76,000 | 328,750 | 4.3257 | 4.200 | - | 4.300 | 4.200 | 4.350 | 76,000 | 4.3257 | -2.33% |
| 1994-06-27 | 0 | 4.300 | 4.300 | 4.375 | 4.300 | 4.500 | 172,280 | 753,870 | 4.3758 | 4.300 | 4.300 | 4.375 | 4.300 | 4.500 | 172,280 | 4.3758 | -4.97% |
| 1994-06-24 | 0 | 4.525 | 4.525 | 4.575 | 4.525 | 4.650 | 225,200 | 1,033,270 | 4.5882 | 4.525 | 4.525 | 4.575 | 4.525 | 4.650 | 225,200 | 4.5882 | 0.00% |
| 1994-06-23 | 0 | 4.525 | 4.500 | 4.550 | 4.500 | 4.600 | 114,000 | 519,000 | 4.5526 | 4.525 | 4.500 | 4.550 | 4.500 | 4.600 | 114,000 | 4.5526 | 0.56% |
| 1994-06-22 | 0 | 4.500 | 4.450 | 4.550 | 4.500 | 4.550 | 52,951 | 238,899 | 4.5117 | 4.500 | 4.450 | 4.550 | 4.500 | 4.550 | 52,951 | 4.5117 | 0.56% |
| 1994-06-21 | 0 | 4.475 | 4.425 | 4.500 | 4.400 | 4.500 | 172,000 | 764,250 | 4.4433 | 4.475 | 4.425 | 4.500 | 4.400 | 4.500 | 172,000 | 4.4433 | -1.10% |
| 1994-06-20 | 0 | 4.525 | 4.525 | 4.575 | 4.450 | 4.525 | 124,464 | 560,452 | 4.5029 | 4.525 | 4.525 | 4.575 | 4.450 | 4.525 | 124,464 | 4.5029 | -1.63% |
| 1994-06-17 | 0 | 4.600 | 4.550 | - | 4.400 | 4.600 | 119,441 | 538,472 | 4.5083 | 4.600 | 4.550 | - | 4.400 | 4.600 | 119,441 | 4.5083 | 2.22% |
| 1994-06-16 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.800 | 229,006 | 1,070,726 | 4.6755 | 4.500 | 4.500 | 4.600 | 4.500 | 4.800 | 229,006 | 4.6755 | -5.26% |
| 1994-06-15 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.850 | 113,116 | 543,560 | 4.8053 | 4.750 | 4.750 | 4.800 | 4.750 | 4.850 | 113,116 | 4.8053 | -1.55% |
| 1994-06-10 | 0 | 4.825 | 4.700 | 4.825 | 4.700 | 4.825 | 250,000 | 1,180,700 | 4.7228 | 4.825 | 4.700 | 4.825 | 4.700 | 4.825 | 250,000 | 4.7228 | -2.03% |
| 1994-06-09 | 0 | 4.925 | 4.900 | 4.925 | 4.900 | 5.150 | 373,202 | 1,867,629 | 5.0043 | 4.925 | 4.900 | 4.925 | 4.900 | 5.150 | 373,202 | 5.0043 | -3.43% |
| 1994-06-08 | 0 | 5.100 | 5.100 | 5.250 | 4.950 | 5.200 | 494,000 | 2,495,300 | 5.0512 | 5.100 | 5.100 | 5.250 | 4.950 | 5.200 | 494,000 | 5.0512 | 3.03% |
| 1994-06-07 | 0 | 4.950 | 4.975 | 5.100 | 4.925 | 5.450 | 1,376,569 | 7,206,271 | 5.2350 | 4.950 | 4.975 | 5.100 | 4.925 | 5.450 | 1,376,569 | 5.2350 | 0.00% |
| 1994-06-06 | 0 | 4.950 | 4.975 | - | 4.700 | 5.100 | 378,668 | 1,854,501 | 4.8974 | 4.950 | 4.975 | - | 4.700 | 5.100 | 378,668 | 4.8974 | 7.61% |
| 1994-06-03 | 0 | 4.600 | 4.600 | - | 4.525 | 4.600 | 96,200 | 438,670 | 4.5600 | 4.600 | 4.600 | - | 4.525 | 4.600 | 96,200 | 4.5600 | 5.14% |
| 1994-06-02 | 0 | 4.375 | 4.400 | 4.550 | 4.375 | 4.600 | 255,000 | 1,144,400 | 4.4878 | 4.375 | 4.400 | 4.550 | 4.375 | 4.600 | 255,000 | 4.4878 | -8.85% |
| 1994-06-01 | 0 | 4.800 | 4.750 | 4.825 | 4.775 | 4.950 | 83,000 | 401,690 | 4.8396 | 4.800 | 4.750 | 4.825 | 4.775 | 4.950 | 83,000 | 4.8396 | -2.04% |
| 1994-05-31 | 0 | 4.900 | 4.875 | 4.900 | 4.850 | 4.900 | 117,400 | 573,230 | 4.8827 | 4.900 | 4.875 | 4.900 | 4.850 | 4.900 | 117,400 | 4.8827 | -2.00% |
| 1994-05-30 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 168,200 | 838,940 | 4.9878 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 168,200 | 4.9878 | 1.01% |
| 1994-05-27 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 5.200 | 368,000 | 1,829,550 | 4.9716 | 4.950 | 4.950 | 5.000 | 4.900 | 5.200 | 368,000 | 4.9716 | -2.94% |
| 1994-05-26 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.350 | 378,445 | 1,974,236 | 5.2167 | 5.100 | 5.050 | 5.150 | 5.050 | 5.350 | 378,445 | 5.2167 | -3.77% |
| 1994-05-25 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.450 | 1,291,242 | 6,914,716 | 5.3551 | 5.300 | 5.300 | 5.350 | 5.250 | 5.450 | 1,291,242 | 5.3551 | 2.91% |
| 1994-05-24 | 0 | 5.150 | 5.150 | 5.200 | 5.000 | 5.200 | 472,800 | 2,413,740 | 5.1052 | 5.150 | 5.150 | 5.200 | 5.000 | 5.200 | 472,800 | 5.1052 | 3.00% |
| 1994-05-23 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.350 | 288,400 | 1,500,760 | 5.2037 | 5.000 | 5.000 | 5.100 | 5.000 | 5.350 | 288,400 | 5.2037 | -3.85% |
| 1994-05-20 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.300 | 972,283 | 5,069,948 | 5.2145 | 5.200 | 5.200 | 5.250 | 5.150 | 5.300 | 972,283 | 5.2145 | 2.97% |
| 1994-05-19 | 0 | 5.050 | 5.000 | 5.050 | 4.975 | 5.300 | 864,000 | 4,451,740 | 5.1525 | 5.050 | 5.000 | 5.050 | 4.975 | 5.300 | 864,000 | 5.1525 | -0.98% |
| 1994-05-18 | 0 | 5.100 | 5.050 | 5.150 | 4.925 | 5.100 | 882,000 | 4,452,700 | 5.0484 | 5.100 | 5.050 | 5.150 | 4.925 | 5.100 | 882,000 | 5.0484 | 9.09% |
| 1994-05-17 | 0 | 4.675 | 4.600 | 4.750 | 4.600 | 5.200 | 1,068,606 | 5,332,807 | 4.9904 | 4.675 | 4.600 | 4.750 | 4.600 | 5.200 | 1,068,606 | 4.9904 | -8.33% |
| 1994-05-16 | 0 | 5.100 | 5.050 | 5.100 | 4.900 | 5.300 | 1,372,000 | 7,051,000 | 5.1392 | 5.100 | 5.050 | 5.100 | 4.900 | 5.300 | 1,372,000 | 5.1392 | 2.00% |
| 1994-05-13 | 0 | 5.000 | 4.975 | 5.050 | 4.900 | 5.300 | 2,418,856 | 12,307,778 | 5.0883 | 5.000 | 4.975 | 5.050 | 4.900 | 5.300 | 2,418,856 | 5.0883 | 6.38% |
| 1994-05-12 | 0 | 4.700 | 4.700 | 4.800 | 4.050 | 4.800 | 2,713,069 | 12,170,408 | 4.4858 | 4.700 | 4.700 | 4.800 | 4.050 | 4.800 | 2,713,069 | 4.4858 | 13.94% |
| 1994-05-11 | 0 | 4.125 | 4.100 | 4.150 | 4.000 | 4.175 | 479,005 | 1,978,569 | 4.1306 | 4.125 | 4.100 | 4.150 | 4.000 | 4.175 | 479,005 | 4.1306 | 5.77% |
| 1994-05-10 | 0 | 3.900 | 3.850 | 3.975 | 3.700 | 3.900 | 213,000 | 821,600 | 3.8573 | 3.900 | 3.850 | 3.975 | 3.700 | 3.900 | 213,000 | 3.8573 | 0.00% |
| 1994-05-09 | 0 | 3.900 | 3.900 | 3.925 | 3.800 | 4.050 | 162,000 | 633,100 | 3.9080 | 3.900 | 3.900 | 3.925 | 3.800 | 4.050 | 162,000 | 3.9080 | -6.59% |
| 1994-05-06 | 0 | 4.175 | 4.000 | 4.275 | 3.800 | 4.225 | 546,800 | 2,178,520 | 3.9841 | 4.175 | 4.000 | 4.275 | 3.800 | 4.225 | 546,800 | 3.9841 | 9.87% |
| 1994-05-05 | 0 | 3.800 | 3.700 | 3.825 | 3.600 | 3.850 | 284,000 | 1,076,750 | 3.7914 | 3.800 | 3.700 | 3.825 | 3.600 | 3.850 | 284,000 | 3.7914 | -1.30% |
| 1994-05-04 | 0 | 3.850 | 3.800 | 3.850 | 3.850 | 4.175 | 210,200 | 849,755 | 4.0426 | 3.850 | 3.800 | 3.850 | 3.850 | 4.175 | 210,200 | 4.0426 | -9.94% |
| 1994-05-03 | 0 | 4.275 | 4.225 | 4.375 | 4.200 | 4.375 | 221,144 | 944,860 | 4.2726 | 4.275 | 4.225 | 4.375 | 4.200 | 4.375 | 221,144 | 4.2726 | -2.84% |
| 1994-05-02 | 0 | 4.400 | 4.350 | 4.400 | 4.400 | 4.575 | 92,100 | 410,460 | 4.4567 | 4.400 | 4.350 | 4.400 | 4.400 | 4.575 | 92,100 | 4.4567 | -4.35% |
| 1994-04-29 | 0 | 4.600 | 4.575 | 4.600 | 4.600 | 4.700 | 110,200 | 510,140 | 4.6292 | 4.600 | 4.575 | 4.600 | 4.600 | 4.700 | 110,200 | 4.6292 | -3.66% |
| 1994-04-28 | 0 | 4.775 | 4.750 | 4.775 | 4.700 | 4.800 | 144,000 | 686,800 | 4.7694 | 4.775 | 4.750 | 4.775 | 4.700 | 4.800 | 144,000 | 4.7694 | 2.69% |
| 1994-04-27 | 0 | 4.650 | 4.625 | 4.700 | 4.625 | 4.900 | 284,000 | 1,370,450 | 4.8255 | 4.650 | 4.625 | 4.700 | 4.625 | 4.900 | 284,000 | 4.8255 | -3.13% |
| 1994-04-26 | 0 | 4.800 | 4.750 | 4.900 | 4.625 | 4.850 | 367,325 | 1,751,998 | 4.7696 | 4.800 | 4.750 | 4.900 | 4.625 | 4.850 | 367,325 | 4.7696 | 3.78% |
| 1994-04-25 | 0 | 4.625 | 4.625 | 4.675 | 4.525 | 4.650 | 272,282 | 1,249,181 | 4.5878 | 4.625 | 4.625 | 4.675 | 4.525 | 4.650 | 272,282 | 4.5878 | 0.00% |
| 1994-04-22 | 0 | 4.625 | 4.600 | 4.675 | 4.500 | 4.700 | 727,671 | 3,351,168 | 4.6053 | 4.625 | 4.600 | 4.675 | 4.500 | 4.700 | 727,671 | 4.6053 | 6.32% |
| 1994-04-21 | 0 | 4.350 | 4.325 | 4.425 | 4.350 | 4.650 | 1,062,000 | 4,721,100 | 4.4455 | 4.350 | 4.325 | 4.425 | 4.350 | 4.650 | 1,062,000 | 4.4455 | -9.84% |
| 1994-04-20 | 0 | 4.825 | 4.750 | 4.850 | 4.800 | 5.000 | 603,593 | 2,949,419 | 4.8864 | 4.825 | 4.750 | 4.850 | 4.800 | 5.000 | 603,593 | 4.8864 | -3.50% |
| 1994-04-19 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.200 | 918,200 | 4,615,890 | 5.0271 | 5.000 | 5.000 | 5.050 | 4.950 | 5.200 | 918,200 | 5.0271 | -6.54% |
| 1994-04-18 | 0 | 5.350 | 5.350 | 5.400 | 5.200 | 5.600 | 317,000 | 1,701,800 | 5.3685 | 5.350 | 5.350 | 5.400 | 5.200 | 5.600 | 317,000 | 5.3685 | -3.60% |
| 1994-04-15 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.800 | 874,200 | 4,948,060 | 5.6601 | 5.550 | 5.550 | 5.600 | 5.550 | 5.800 | 874,200 | 5.6601 | -1.77% |
| 1994-04-14 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 6.000 | 867,566 | 5,055,593 | 5.8273 | 5.650 | 5.600 | 5.700 | 5.600 | 6.000 | 867,566 | 5.8273 | -5.83% |
| 1994-04-13 | 0 | 6.000 | 5.950 | 6.050 | 5.800 | 6.200 | 1,699,455 | 10,194,703 | 5.9988 | 6.000 | 5.950 | 6.050 | 5.800 | 6.200 | 1,699,455 | 5.9988 | 4.35% |
| 1994-04-12 | 0 | 5.750 | 5.700 | 5.850 | 5.600 | 5.850 | 400,280 | 2,290,656 | 5.7226 | 5.750 | 5.700 | 5.850 | 5.600 | 5.850 | 400,280 | 5.7226 | 3.60% |
| 1994-04-11 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.600 | 343,800 | 1,906,340 | 5.5449 | 5.550 | 5.550 | 5.600 | 5.500 | 5.600 | 343,800 | 5.5449 | 0.91% |
| 1994-04-08 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.550 | 200,160 | 1,107,316 | 5.5322 | 5.500 | 5.400 | 5.500 | 5.500 | 5.550 | 200,160 | 5.5322 | -0.90% |
| 1994-04-07 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.650 | 231,143 | 1,281,415 | 5.5438 | 5.550 | 5.500 | 5.600 | 5.500 | 5.650 | 231,143 | 5.5438 | 0.00% |
| 1994-04-06 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.750 | 334,000 | 1,880,500 | 5.6302 | 5.550 | 5.550 | 5.600 | 5.550 | 5.750 | 334,000 | 5.6302 | -0.89% |
| 1994-03-31 | 0 | 5.600 | 5.550 | 5.650 | 5.400 | 5.750 | 726,600 | 4,057,260 | 5.5839 | 5.600 | 5.550 | 5.650 | 5.400 | 5.750 | 726,600 | 5.5839 | -4.27% |
| 1994-03-30 | 0 | 5.850 | 5.850 | 5.900 | 5.750 | 6.200 | 805,120 | 4,812,260 | 5.9771 | 5.850 | 5.850 | 5.900 | 5.750 | 6.200 | 805,120 | 5.9771 | 0.86% |
| 1994-03-29 | 0 | 5.800 | 5.800 | 6.100 | 5.700 | 6.000 | 544,200 | 3,149,040 | 5.7865 | 5.800 | 5.800 | 6.100 | 5.700 | 6.000 | 544,200 | 5.7865 | 1.75% |
| 1994-03-28 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 6.000 | 450,000 | 2,639,300 | 5.8651 | 5.700 | 5.700 | 5.800 | 5.700 | 6.000 | 450,000 | 5.8651 | -1.72% |
| 1994-03-25 | 0 | 5.800 | 5.750 | 5.850 | 5.350 | 5.950 | 1,270,000 | 7,284,500 | 5.7358 | 5.800 | 5.750 | 5.850 | 5.350 | 5.950 | 1,270,000 | 5.7358 | 5.45% |
| 1994-03-24 | 0 | 5.500 | 5.450 | 5.600 | 5.150 | 5.900 | 1,282,340 | 7,109,934 | 5.5445 | 5.500 | 5.450 | 5.600 | 5.150 | 5.900 | 1,282,340 | 5.5445 | 7.84% |
| 1994-03-23 | 0 | 5.100 | 5.100 | 5.250 | 4.700 | 5.300 | 2,438,180 | 12,307,249 | 5.0477 | 5.100 | 5.100 | 5.250 | 4.700 | 5.300 | 2,438,180 | 5.0477 | 11.48% |
| 1994-03-22 | 0 | 4.575 | 4.500 | 4.600 | 3.950 | 4.675 | 1,300,000 | 5,648,850 | 4.3453 | 4.575 | 4.500 | 4.600 | 3.950 | 4.675 | 1,300,000 | 4.3453 | 6.40% |
| 1994-03-21 | 0 | 4.300 | 4.250 | 4.350 | 4.250 | 4.925 | 792,000 | 3,691,250 | 4.6607 | 4.300 | 4.250 | 4.350 | 4.250 | 4.925 | 792,000 | 4.6607 | -14.00% |
| 1994-03-18 | 0 | 5.000 | 4.950 | 5.050 | 4.750 | 5.300 | 724,000 | 3,650,800 | 5.0425 | 5.000 | 4.950 | 5.050 | 4.750 | 5.300 | 724,000 | 5.0425 | -9.09% |
| 1994-03-17 | 0 | 5.500 | 5.450 | 5.550 | 5.350 | 5.900 | 414,175 | 2,346,310 | 5.6650 | 5.500 | 5.450 | 5.550 | 5.350 | 5.900 | 414,175 | 5.6650 | -5.98% |
| 1994-03-16 | 0 | 5.850 | 5.800 | 5.900 | 5.800 | 6.100 | 277,256 | 1,658,849 | 5.9831 | 5.850 | 5.800 | 5.900 | 5.800 | 6.100 | 277,256 | 5.9831 | -2.50% |
| 1994-03-15 | 0 | 6.000 | 6.000 | 6.250 | 6.000 | 6.450 | 392,331 | 2,454,091 | 6.2552 | 6.000 | 6.000 | 6.250 | 6.000 | 6.450 | 392,331 | 6.2552 | -4.76% |
| 1994-03-14 | 0 | 6.300 | 6.250 | 6.350 | 5.850 | 6.350 | 800,000 | 4,926,600 | 6.1583 | 6.300 | 6.250 | 6.350 | 5.850 | 6.350 | 800,000 | 6.1583 | -1.56% |
| 1994-03-11 | 0 | 6.400 | 6.350 | 6.450 | 6.300 | 6.500 | 577,800 | 3,710,100 | 6.4211 | 6.400 | 6.350 | 6.450 | 6.300 | 6.500 | 577,800 | 6.4211 | -2.29% |
| 1994-03-10 | 0 | 6.550 | 6.500 | 6.650 | 6.400 | 6.800 | 1,138,038 | 7,562,622 | 6.6453 | 6.550 | 6.500 | 6.650 | 6.400 | 6.800 | 1,138,038 | 6.6453 | 1.55% |
| 1994-03-09 | 0 | 6.450 | 6.400 | 6.500 | 5.950 | 6.750 | 2,294,062 | 14,920,784 | 6.5041 | 6.450 | 6.400 | 6.500 | 5.950 | 6.750 | 2,294,062 | 6.5041 | 7.50% |
| 1994-03-08 | 0 | 6.000 | 5.950 | 6.100 | 5.850 | 6.100 | 538,667 | 3,202,824 | 5.9458 | 6.000 | 5.950 | 6.100 | 5.850 | 6.100 | 538,667 | 5.9458 | 3.45% |
| 1994-03-07 | 0 | 5.800 | 5.750 | 5.900 | 5.750 | 6.000 | 594,000 | 3,493,100 | 5.8806 | 5.800 | 5.750 | 5.900 | 5.750 | 6.000 | 594,000 | 5.8806 | 0.87% |
| 1994-03-04 | 0 | 5.750 | 5.700 | 5.800 | 5.500 | 5.900 | 728,220 | 4,170,544 | 5.7270 | 5.750 | 5.700 | 5.800 | 5.500 | 5.900 | 728,220 | 5.7270 | 7.48% |
| 1994-03-03 | 0 | 5.350 | 5.400 | 5.600 | 5.200 | 5.900 | 534,133 | 2,985,665 | 5.5897 | 5.350 | 5.400 | 5.600 | 5.200 | 5.900 | 534,133 | 5.5897 | -7.76% |
| 1994-03-02 | 0 | 5.800 | 5.750 | 5.850 | 5.650 | 6.100 | 958,000 | 5,654,000 | 5.9019 | 5.800 | 5.750 | 5.850 | 5.650 | 6.100 | 958,000 | 5.9019 | -5.69% |
| 1994-03-01 | 0 | 6.150 | 6.100 | 6.200 | 6.000 | 6.850 | 2,688,800 | 17,662,320 | 6.5688 | 6.150 | 6.100 | 6.200 | 6.000 | 6.850 | 2,688,800 | 6.5688 | -1.60% |
| 1994-02-28 | 0 | 6.250 | 6.200 | 6.300 | 5.050 | 6.350 | 1,360,058 | 8,064,131 | 5.9293 | 6.250 | 6.200 | 6.300 | 5.050 | 6.350 | 1,360,058 | 5.9293 | 26.26% |
| 1994-02-25 | 0 | 4.950 | 4.900 | 4.975 | 4.550 | 5.200 | 1,342,514 | 6,341,812 | 4.7238 | 4.950 | 4.900 | 4.975 | 4.550 | 5.200 | 1,342,514 | 4.7238 | -10.00% |
| 1994-02-24 | 0 | 5.500 | 5.350 | 5.550 | 5.500 | 5.800 | 262,000 | 1,483,800 | 5.6634 | 5.500 | 5.350 | 5.550 | 5.500 | 5.800 | 262,000 | 5.6634 | -5.17% |
| 1994-02-23 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.900 | 200,800 | 1,162,060 | 5.7872 | 5.800 | 5.750 | 5.800 | 5.750 | 5.900 | 200,800 | 5.7872 | 1.75% |
| 1994-02-22 | 0 | 5.700 | 5.700 | 5.850 | 5.500 | 5.850 | 378,000 | 2,137,500 | 5.6548 | 5.700 | 5.700 | 5.850 | 5.500 | 5.850 | 378,000 | 5.6548 | -0.87% |
| 1994-02-21 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 6.050 | 274,000 | 1,602,600 | 5.8489 | 5.750 | 5.750 | 5.800 | 5.750 | 6.050 | 274,000 | 5.8489 | -6.50% |
| 1994-02-18 | 0 | 6.150 | 6.100 | 6.400 | 6.050 | 6.350 | 382,000 | 2,368,400 | 6.2000 | 6.150 | 6.100 | 6.400 | 6.050 | 6.350 | 382,000 | 6.2000 | -0.81% |
| 1994-02-17 | 0 | 6.200 | 6.100 | 6.300 | 6.000 | 6.300 | 388,000 | 2,372,500 | 6.1147 | 6.200 | 6.100 | 6.300 | 6.000 | 6.300 | 388,000 | 6.1147 | 0.00% |
| 1994-02-16 | 0 | 6.200 | 6.000 | 6.350 | 6.200 | 6.600 | 494,446 | 3,175,531 | 6.4224 | 6.200 | 6.000 | 6.350 | 6.200 | 6.600 | 494,446 | 6.4224 | -4.62% |
| 1994-02-15 | 0 | 6.500 | 6.400 | 6.700 | 6.350 | 6.500 | 350,219 | 2,261,482 | 6.4573 | 6.500 | 6.400 | 6.700 | 6.350 | 6.500 | 350,219 | 6.4573 | 0.00% |
| 1994-02-14 | 0 | 6.500 | 6.350 | 7.000 | 6.350 | 6.900 | 428,202 | 2,801,183 | 6.5417 | 6.500 | 6.350 | 7.000 | 6.350 | 6.900 | 428,202 | 6.5417 | -10.96% |
| 1994-02-09 | 0 | 7.300 | 7.250 | 7.350 | 7.250 | 7.450 | 42,000 | 309,800 | 7.3762 | 7.300 | 7.250 | 7.350 | 7.250 | 7.450 | 42,000 | 7.3762 | 0.00% |
| 1994-02-08 | 0 | 7.300 | 7.350 | 7.500 | 7.150 | 7.350 | 280,000 | 2,029,800 | 7.2493 | 7.300 | 7.350 | 7.500 | 7.150 | 7.350 | 280,000 | 7.2493 | -0.68% |
| 1994-02-07 | 0 | 7.350 | 7.250 | 7.350 | 7.200 | 7.650 | 128,000 | 953,700 | 7.4508 | 7.350 | 7.250 | 7.350 | 7.200 | 7.650 | 128,000 | 7.4508 | -8.70% |
| 1994-02-04 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.200 | 165,014 | 1,333,004 | 8.0781 | 8.050 | 8.000 | 8.050 | 8.000 | 8.200 | 165,014 | 8.0781 | 1.90% |
| 1994-02-03 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 8.200 | 177,000 | 1,411,700 | 7.9757 | 7.900 | 7.900 | 8.000 | 7.900 | 8.200 | 177,000 | 7.9757 | -1.25% |
| 1994-02-02 | 0 | 8.000 | 8.000 | 8.150 | 7.900 | 8.300 | 325,000 | 2,626,600 | 8.0818 | 8.000 | 8.000 | 8.150 | 7.900 | 8.300 | 325,000 | 8.0818 | 0.00% |
| 1994-02-01 | 0 | 8.000 | 7.950 | 8.150 | 7.800 | 8.050 | 237,621 | 1,884,226 | 7.9295 | 8.000 | 7.950 | 8.150 | 7.800 | 8.050 | 237,621 | 7.9295 | 2.56% |
| 1994-01-31 | 0 | 7.800 | 7.800 | 7.900 | 7.700 | 7.800 | 40,897 | 314,118 | 7.6807 | 7.800 | 7.800 | 7.900 | 7.700 | 7.800 | 40,897 | 7.6807 | 0.65% |
| 1994-01-28 | 0 | 7.750 | 7.600 | 7.750 | 7.500 | 7.950 | 251,000 | 1,954,800 | 7.7880 | 7.750 | 7.600 | 7.750 | 7.500 | 7.950 | 251,000 | 7.7880 | -1.90% |
| 1994-01-27 | 0 | 7.900 | 7.800 | 8.000 | 7.650 | 8.000 | 320,400 | 2,530,460 | 7.8978 | 7.900 | 7.800 | 8.000 | 7.650 | 8.000 | 320,400 | 7.8978 | 3.27% |
| 1994-01-26 | 0 | 7.650 | 7.600 | 7.800 | 7.550 | 7.750 | 374,000 | 2,866,200 | 7.6636 | 7.650 | 7.600 | 7.800 | 7.550 | 7.750 | 374,000 | 7.6636 | -3.16% |
| 1994-01-25 | 0 | 7.900 | 7.600 | 7.900 | 7.800 | 8.200 | 290,467 | 2,340,309 | 8.0571 | 7.900 | 7.600 | 7.900 | 7.800 | 8.200 | 290,467 | 8.0571 | -3.66% |
| 1994-01-24 | 0 | 8.200 | 8.100 | 8.200 | 8.200 | 8.350 | 471,652 | 3,896,568 | 8.2615 | 8.200 | 8.100 | 8.200 | 8.200 | 8.350 | 471,652 | 8.2615 | 0.61% |
| 1994-01-21 | 0 | 8.150 | 8.100 | 8.150 | 7.750 | 8.200 | 749,269 | 6,034,618 | 8.0540 | 8.150 | 8.100 | 8.150 | 7.750 | 8.200 | 749,269 | 8.0540 | 1.24% |
| 1994-01-20 | 0 | 8.050 | 7.950 | 8.050 | 7.900 | 8.750 | 1,765,685 | 14,838,537 | 8.4038 | 8.050 | 7.950 | 8.050 | 7.900 | 8.750 | 1,765,685 | 8.4038 | -1.23% |
| 1994-01-19 | 0 | 8.150 | 8.150 | 8.400 | 7.600 | 8.400 | 1,804,697 | 14,397,059 | 7.9775 | 8.150 | 8.150 | 8.400 | 7.600 | 8.400 | 1,804,697 | 7.9775 | 10.14% |
| 1994-01-18 | 0 | 7.400 | 7.200 | 7.650 | 7.400 | 7.850 | 793,481 | 6,110,990 | 7.7015 | 7.400 | 7.200 | 7.650 | 7.400 | 7.850 | 793,481 | 7.7015 | -1.33% |
| 1994-01-17 | 0 | 7.500 | 7.500 | 7.600 | 7.100 | 7.550 | 584,196 | 4,345,770 | 7.4389 | 7.500 | 7.500 | 7.600 | 7.100 | 7.550 | 584,196 | 7.4389 | 2.74% |
| 1994-01-14 | 0 | 7.300 | 7.300 | 7.400 | 6.800 | 7.500 | 1,048,660 | 7,569,454 | 7.2182 | 7.300 | 7.300 | 7.400 | 6.800 | 7.500 | 1,048,660 | 7.2182 | 10.61% |
| 1994-01-13 | 0 | 6.600 | 6.600 | 6.700 | 6.500 | 7.400 | 754,306 | 5,209,305 | 6.9061 | 6.600 | 6.600 | 6.700 | 6.500 | 7.400 | 754,306 | 6.9061 | -12.00% |
| 1994-01-12 | 0 | 7.500 | 7.400 | 7.550 | 7.400 | 8.000 | 779,754 | 5,949,494 | 7.6300 | 7.500 | 7.400 | 7.550 | 7.400 | 8.000 | 779,754 | 7.6300 | -6.25% |
| 1994-01-11 | 0 | 8.000 | 7.950 | 8.050 | 7.900 | 8.500 | 809,200 | 6,623,953 | 8.1858 | 8.000 | 7.950 | 8.050 | 7.900 | 8.500 | 809,200 | 8.1858 | -1.23% |
| 1994-01-10 | 0 | 8.100 | 8.050 | 8.200 | 7.800 | 8.200 | 1,056,047 | 8,392,431 | 7.9470 | 8.100 | 8.050 | 8.200 | 7.800 | 8.200 | 1,056,047 | 7.9470 | 6.58% |
| 1994-01-07 | 0 | 7.600 | 7.500 | 7.800 | 7.300 | 8.200 | 1,421,573 | 10,910,859 | 7.6752 | 7.600 | 7.500 | 7.800 | 7.300 | 8.200 | 1,421,573 | 7.6752 | -7.32% |
| 1994-01-06 | 0 | 8.200 | 8.100 | 8.250 | 8.100 | 9.100 | 1,404,254 | 11,877,154 | 8.4580 | 8.200 | 8.100 | 8.250 | 8.100 | 9.100 | 1,404,254 | 8.4580 | -11.35% |
| 1994-01-05 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.800 | 2,812,507 | 26,180,350 | 9.3085 | 9.250 | 9.250 | 9.300 | 9.200 | 9.800 | 2,812,507 | 9.3085 | -1.60% |
| 1994-01-04 | 0 | 9.400 | 9.200 | 9.400 | 9.200 | 10.90 | 6,298,489 | 62,112,530 | 9.8615 | 9.400 | 9.200 | 9.400 | 9.200 | 10.90 | 6,298,489 | 9.8615 | 3.30% |
| 1994-01-03 | 1 | 9.100 | 9.000 | 9.150 | 8.700 | 9.400 | 3,709,604 | 33,729,335 | 9.0924 | 9.100 | 9.000 | 9.150 | 8.700 | 9.400 | 3,709,604 | 9.0924 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy