CHINA OVERSEAS LAND & INVESTMENT LIMITED: Wrnt due 1995-08-31

Exchange Code Listed Last trade Delisted
HK Main 00707  1992-08-20  1995-08-25  1995-08-31
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
1995-08-30 1 0.064 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-08-29 1 0.064 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-08-25 0 0.064 0.063 0.065 0.043 0.070 12,505,200 720,744 0.0576 0.064 0.063 0.065 0.043 0.070 12,505,200 0.0576 4.92%
1995-08-24 0 0.061 0.060 0.062 0.060 0.083 7,084,000 463,560 0.0654 0.061 0.060 0.062 0.060 0.083 7,084,000 0.0654 -23.75%
1995-08-23 0 0.080 0.081 0.082 0.051 0.086 16,580,000 1,289,800 0.0778 0.080 0.081 0.082 0.051 0.086 16,580,000 0.0778 53.85%
1995-08-22 0 0.052 0.053 0.057 0.046 0.064 10,182,400 540,278 0.0531 0.052 0.053 0.057 0.046 0.064 10,182,400 0.0531 -18.75%
1995-08-21 0 0.064 0.062 0.064 0.060 0.078 6,748,000 442,800 0.0656 0.064 0.062 0.064 0.060 0.078 6,748,000 0.0656 -17.95%
1995-08-18 0 0.078 0.077 0.078 0.073 0.096 7,900,000 656,400 0.0831 0.078 0.077 0.078 0.073 0.096 7,900,000 0.0831 -22.00%
1995-08-17 0 0.100 - 0.100 0.099 0.108 11,720,000 1,204,180 0.1027 0.100 - 0.100 0.099 0.108 11,720,000 0.1027 0.00%
1995-08-16 0 0.100 0.099 0.101 0.100 0.104 5,560,000 564,400 0.1015 0.100 0.099 0.101 0.100 0.104 5,560,000 0.1015 0.00%
1995-08-15 0 0.100 0.099 0.101 0.100 0.115 7,152,800 770,044 0.1077 0.100 0.099 0.101 0.100 0.115 7,152,800 0.1077 -6.54%
1995-08-14 0 0.107 0.105 0.109 0.100 0.110 6,300,000 652,500 0.1036 0.107 0.105 0.109 0.100 0.110 6,300,000 0.1036 0.94%
1995-08-11 0 0.106 0.105 0.107 0.090 0.110 12,133,200 1,224,512 0.1009 0.106 0.105 0.107 0.090 0.110 12,133,200 0.1009 2.91%
1995-08-10 0 0.103 0.103 0.108 0.101 0.124 7,180,400 800,228 0.1114 0.103 0.103 0.108 0.101 0.124 7,180,400 0.1114 -14.17%
1995-08-09 0 0.120 0.120 0.123 0.096 0.126 18,022,000 2,016,840 0.1119 0.120 0.120 0.123 0.096 0.126 18,022,000 0.1119 4.35%
1995-08-08 0 0.115 0.114 0.118 0.115 0.207 9,668,800 1,651,784 0.1708 0.115 0.114 0.118 0.115 0.207 9,668,800 0.1708 -42.50%
1995-08-07 0 0.200 0.199 0.201 0.192 0.216 15,266,400 3,074,340 0.2014 0.200 0.199 0.201 0.192 0.216 15,266,400 0.2014 -9.09%
1995-08-04 0 0.220 0.221 0.222 0.214 0.248 10,941,200 2,472,508 0.2260 0.220 0.221 0.222 0.214 0.248 10,941,200 0.2260 -10.20%
1995-08-03 0 0.245 - 0.255 0.245 0.275 7,308,800 1,906,496 0.2608 0.245 - 0.255 0.245 0.275 7,308,800 0.2608 -9.26%
1995-08-02 0 0.270 0.265 0.275 0.265 0.280 4,561,600 1,234,684 0.2707 0.270 0.265 0.275 0.265 0.280 4,561,600 0.2707 -5.26%
1995-08-01 0 0.285 0.280 0.285 0.280 0.290 3,649,200 1,035,604 0.2838 0.285 0.280 0.285 0.280 0.290 3,649,200 0.2838 -5.00%
1995-07-31 0 0.300 0.295 0.300 0.285 0.310 7,300,400 2,173,696 0.2978 0.300 0.295 0.300 0.285 0.310 7,300,400 0.2978 3.45%
1995-07-28 0 0.290 0.285 0.290 0.280 0.295 7,800,000 2,265,900 0.2905 0.290 0.285 0.290 0.280 0.295 7,800,000 0.2905 3.57%
1995-07-27 0 0.280 0.280 0.285 0.275 0.290 2,180,000 610,100 0.2799 0.280 0.280 0.285 0.275 0.290 2,180,000 0.2799 -1.75%
1995-07-26 0 0.285 0.275 0.285 0.270 0.290 3,368,400 939,988 0.2791 0.285 0.275 0.285 0.270 0.290 3,368,400 0.2791 0.00%
1995-07-25 0 0.285 0.280 0.285 0.275 0.295 2,346,000 669,200 0.2853 0.285 0.280 0.285 0.275 0.295 2,346,000 0.2853 3.64%
1995-07-24 0 0.275 0.275 0.280 0.275 0.285 1,881,200 529,704 0.2816 0.275 0.275 0.280 0.275 0.285 1,881,200 0.2816 -3.51%
1995-07-21 0 0.285 0.280 0.290 0.280 0.295 4,274,000 1,233,100 0.2885 0.285 0.280 0.290 0.280 0.295 4,274,000 0.2885 0.00%
1995-07-20 0 0.285 0.280 0.290 0.260 0.285 5,621,200 1,544,140 0.2747 0.285 0.280 0.290 0.260 0.285 5,621,200 0.2747 -3.39%
1995-07-19 0 0.295 0.295 0.300 0.290 0.310 7,600,000 2,279,500 0.2999 0.295 0.295 0.300 0.290 0.310 7,600,000 0.2999 -7.81%
1995-07-18 0 0.320 0.315 0.320 0.320 0.330 3,048,000 989,280 0.3246 0.320 0.315 0.320 0.320 0.330 3,048,000 0.3246 -3.03%
1995-07-17 0 0.330 0.325 0.330 0.325 0.335 5,041,200 1,662,976 0.3299 0.330 0.325 0.330 0.325 0.335 5,041,200 0.3299 -1.49%
1995-07-14 0 0.335 0.330 0.335 0.320 0.340 6,744,800 2,238,360 0.3319 0.335 0.330 0.335 0.320 0.340 6,744,800 0.3319 0.00%
1995-07-13 0 0.335 0.330 0.335 0.335 0.360 10,582,800 3,659,072 0.3458 0.335 0.330 0.335 0.335 0.360 10,582,800 0.3458 -4.29%
1995-07-12 0 0.350 0.345 0.350 0.345 0.370 19,395,200 6,948,060 0.3582 0.350 0.345 0.350 0.345 0.370 19,395,200 0.3582 -1.41%
1995-07-11 0 0.355 0.350 0.355 0.330 0.370 36,291,600 12,759,524 0.3516 0.355 0.350 0.355 0.330 0.370 36,291,600 0.3516 5.97%
1995-07-10 0 0.335 0.330 0.335 0.330 0.345 13,480,400 4,524,412 0.3356 0.335 0.330 0.335 0.330 0.345 13,480,400 0.3356 4.69%
1995-07-07 0 0.320 0.320 0.325 0.320 0.330 7,869,200 2,553,752 0.3245 0.320 0.320 0.325 0.320 0.330 7,869,200 0.3245 1.59%
1995-07-06 0 0.315 0.315 0.320 0.315 0.345 15,925,600 5,315,112 0.3337 0.315 0.315 0.320 0.315 0.345 15,925,600 0.3337 -1.56%
1995-07-05 0 0.320 0.315 0.325 0.315 0.325 8,920,000 2,847,400 0.3192 0.320 0.315 0.325 0.315 0.325 8,920,000 0.3192 1.59%
1995-07-04 0 0.315 0.305 0.315 0.310 0.320 6,000,000 1,884,200 0.3140 0.315 0.305 0.315 0.310 0.320 6,000,000 0.3140 1.61%
1995-07-03 0 0.310 0.310 0.315 0.310 0.330 5,302,000 1,702,660 0.3211 0.310 0.310 0.315 0.310 0.330 5,302,000 0.3211 -4.62%
1995-06-30 0 0.325 0.320 0.325 0.315 0.350 38,340,000 12,936,600 0.3374 0.325 0.320 0.325 0.315 0.350 38,340,000 0.3374 3.17%
1995-06-29 0 0.315 0.310 0.315 0.300 0.320 6,480,400 2,004,904 0.3094 0.315 0.310 0.315 0.300 0.320 6,480,400 0.3094 5.00%
1995-06-28 0 0.300 0.300 0.305 0.300 0.315 4,223,200 1,307,004 0.3095 0.300 0.300 0.305 0.300 0.315 4,223,200 0.3095 -3.23%
1995-06-27 0 0.310 0.310 0.315 0.305 0.330 9,796,000 3,107,920 0.3173 0.310 0.310 0.315 0.305 0.330 9,796,000 0.3173 3.33%
1995-06-26 0 0.300 0.295 0.305 0.300 0.310 4,320,000 1,308,000 0.3028 0.300 0.295 0.305 0.300 0.310 4,320,000 0.3028 -4.76%
1995-06-23 0 0.315 0.310 0.315 0.310 0.325 12,060,000 3,826,200 0.3173 0.315 0.310 0.315 0.310 0.325 12,060,000 0.3173 3.28%
1995-06-22 0 0.305 0.300 0.305 0.285 0.325 23,560,000 7,232,900 0.3070 0.305 0.300 0.305 0.285 0.325 23,560,000 0.3070 0.00%
1995-06-21 0 0.305 0.305 0.310 0.305 0.330 8,680,000 2,780,200 0.3203 0.305 0.305 0.310 0.305 0.330 8,680,000 0.3203 -7.58%
1995-06-20 0 0.330 0.330 0.335 0.325 0.355 18,240,000 6,233,600 0.3418 0.330 0.330 0.335 0.325 0.355 18,240,000 0.3418 -4.35%
1995-06-16 0 0.345 0.340 0.345 0.340 0.370 7,920,000 2,811,800 0.3550 0.345 0.340 0.345 0.340 0.370 7,920,000 0.3550 -2.82%
1995-06-15 0 0.355 0.350 0.355 0.350 0.375 10,600,800 3,826,108 0.3609 0.355 0.350 0.355 0.350 0.375 10,600,800 0.3609 -2.74%
1995-06-14 0 0.365 0.365 0.370 0.360 0.390 29,280,000 11,044,600 0.3772 0.365 0.365 0.370 0.360 0.390 29,280,000 0.3772 1.39%
1995-06-13 0 0.360 0.350 0.355 0.355 0.430 82,101,600 33,275,704 0.4053 0.360 0.350 0.355 0.355 0.430 82,101,600 0.4053 -8.86%
1995-06-12 0 0.395 0.395 0.400 0.315 0.400 54,788,912 19,739,334 0.3603 0.395 0.395 0.400 0.315 0.400 54,788,912 0.3603 25.40%
1995-06-09 0 0.315 0.310 0.320 0.310 0.365 19,902,800 6,726,200 0.3380 0.315 0.310 0.320 0.310 0.365 19,902,800 0.3380 -11.27%
1995-06-08 0 0.355 0.350 0.355 0.340 0.420 91,040,912 35,433,847 0.3892 0.355 0.350 0.355 0.340 0.420 91,040,912 0.3892 -7.79%
1995-06-07 0 0.385 0.380 0.390 0.240 0.405 105,086,800 36,151,864 0.3440 0.385 0.380 0.390 0.240 0.405 105,086,800 0.3440 60.42%
1995-06-06 0 0.240 0.237 0.238 0.237 0.250 4,140,400 1,005,720 0.2429 0.240 0.237 0.238 0.237 0.250 4,140,400 0.2429 2.13%
1995-06-05 0 0.235 0.235 0.240 0.235 0.245 1,680,800 405,492 0.2412 0.235 0.235 0.240 0.235 0.245 1,680,800 0.2412 -2.08%
1995-06-01 0 0.240 0.240 0.241 0.240 0.249 3,260,000 795,860 0.2441 0.240 0.240 0.241 0.240 0.249 3,260,000 0.2441 0.84%
1995-05-31 0 0.238 0.236 0.239 0.230 0.245 3,123,200 756,276 0.2421 0.238 0.236 0.239 0.230 0.245 3,123,200 0.2421 3.03%
1995-05-30 0 0.231 0.231 0.235 0.230 0.240 1,770,000 415,800 0.2349 0.231 0.231 0.235 0.230 0.240 1,770,000 0.2349 0.00%
1995-05-29 0 0.231 0.231 0.237 0.227 0.231 1,580,800 364,136 0.2303 0.231 0.231 0.237 0.227 0.231 1,580,800 0.2303 -4.94%
1995-05-26 0 0.243 0.238 0.244 0.235 0.245 2,040,000 490,880 0.2406 0.243 0.238 0.244 0.235 0.245 2,040,000 0.2406 -0.82%
1995-05-25 0 0.245 0.245 0.249 0.245 0.255 1,800,000 447,380 0.2485 0.245 0.245 0.249 0.245 0.255 1,800,000 0.2485 -2.00%
1995-05-24 0 0.250 0.249 0.260 0.246 0.275 4,280,000 1,104,980 0.2582 0.250 0.249 0.260 0.246 0.275 4,280,000 0.2582 -5.66%
1995-05-23 0 0.265 0.260 0.265 0.236 0.270 9,520,000 2,463,880 0.2588 0.265 0.260 0.265 0.236 0.270 9,520,000 0.2588 14.22%
1995-05-22 0 0.232 0.231 0.232 0.228 0.238 2,140,400 497,880 0.2326 0.232 0.231 0.232 0.228 0.238 2,140,400 0.2326 -1.69%
1995-05-19 0 0.236 0.233 0.236 0.220 0.242 4,282,000 981,200 0.2291 0.236 0.233 0.236 0.220 0.242 4,282,000 0.2291 -4.84%
1995-05-18 0 0.248 0.247 0.248 0.244 0.250 1,920,000 474,360 0.2471 0.248 0.247 0.248 0.244 0.250 1,920,000 0.2471 -0.80%
1995-05-17 0 0.250 0.250 0.255 0.250 0.260 3,340,400 842,880 0.2523 0.250 0.250 0.255 0.250 0.260 3,340,400 0.2523 -3.85%
1995-05-16 0 0.260 0.260 0.265 0.260 0.275 5,580,000 1,481,500 0.2655 0.260 0.260 0.265 0.260 0.275 5,580,000 0.2655 4.84%
1995-05-15 0 0.248 0.245 0.250 0.248 0.290 5,221,200 1,380,160 0.2643 0.248 0.245 0.250 0.248 0.290 5,221,200 0.2643 -6.42%
1995-05-12 0 0.265 0.265 0.270 0.265 0.295 12,926,800 3,591,284 0.2778 0.265 0.265 0.270 0.265 0.295 12,926,800 0.2778 -1.85%
1995-05-11 0 0.270 0.270 0.275 0.250 0.275 16,783,200 4,411,484 0.2629 0.270 0.270 0.275 0.250 0.275 16,783,200 0.2629 12.03%
1995-05-10 0 0.241 0.240 0.241 0.210 0.249 10,903,600 2,597,732 0.2382 0.241 0.240 0.241 0.210 0.249 10,903,600 0.2382 14.76%
1995-05-09 0 0.210 0.206 0.213 0.199 0.212 5,013,200 1,024,420 0.2043 0.210 0.206 0.213 0.199 0.212 5,013,200 0.2043 6.60%
1995-05-08 0 0.197 0.197 0.198 0.193 0.202 2,256,400 445,176 0.1973 0.197 0.197 0.198 0.193 0.202 2,256,400 0.1973 2.07%
1995-05-05 0 0.193 0.193 0.195 0.181 0.194 2,220,000 420,380 0.1894 0.193 0.193 0.195 0.181 0.194 2,220,000 0.1894 -3.02%
1995-05-04 0 0.199 0.200 0.201 0.199 0.208 6,060,800 1,245,660 0.2055 0.199 0.200 0.201 0.199 0.208 6,060,800 0.2055 -0.50%
1995-05-03 0 0.200 0.196 0.201 0.188 0.203 2,820,400 563,196 0.1997 0.200 0.196 0.201 0.188 0.203 2,820,400 0.1997 6.38%
1995-05-02 0 0.188 0.188 - 0.181 0.188 1,580,000 291,920 0.1848 0.188 0.188 - 0.181 0.188 1,580,000 0.1848 -1.05%
1995-05-01 0 0.190 0.185 0.193 0.180 0.206 3,340,000 631,900 0.1892 0.190 0.185 0.193 0.180 0.206 3,340,000 0.1892 -13.64%
1995-04-28 0 0.220 0.214 0.222 0.208 0.236 2,080,800 451,964 0.2172 0.220 0.214 0.222 0.208 0.236 2,080,800 0.2172 -8.33%
1995-04-27 0 0.240 0.236 0.243 0.240 0.245 1,501,600 363,884 0.2423 0.240 0.236 0.243 0.240 0.245 1,501,600 0.2423 0.00%
1995-04-26 0 0.240 0.236 0.245 0.235 0.240 340,000 80,900 0.2379 0.240 0.236 0.245 0.235 0.240 340,000 0.2379 -4.00%
1995-04-25 0 0.250 0.248 0.250 0.250 0.270 1,191,200 309,232 0.2596 0.250 0.248 0.250 0.250 0.270 1,191,200 0.2596 -7.41%
1995-04-24 0 0.270 0.265 0.280 0.260 0.275 1,440,000 385,400 0.2676 0.270 0.265 0.280 0.260 0.275 1,440,000 0.2676 -5.26%
1995-04-21 0 0.285 0.280 0.285 0.280 0.285 680,000 190,800 0.2806 0.285 0.280 0.285 0.280 0.285 680,000 0.2806 1.79%
1995-04-20 0 0.280 0.280 0.285 0.280 0.295 1,460,400 418,588 0.2866 0.280 0.280 0.285 0.280 0.295 1,460,400 0.2866 -1.75%
1995-04-19 0 0.285 0.285 0.290 0.280 0.290 320,000 90,800 0.2838 0.285 0.285 0.290 0.280 0.290 320,000 0.2838 -1.72%
1995-04-18 0 0.290 0.295 0.300 0.290 0.305 2,120,000 634,600 0.2993 0.290 0.295 0.300 0.290 0.305 2,120,000 0.2993 -3.33%
1995-04-13 0 0.300 0.290 0.300 0.290 0.300 1,240,000 361,100 0.2912 0.300 0.290 0.300 0.290 0.300 1,240,000 0.2912 3.45%
1995-04-12 0 0.290 0.290 0.295 0.285 0.290 440,000 127,400 0.2895 0.290 0.290 0.295 0.285 0.290 440,000 0.2895 -1.69%
1995-04-11 0 0.295 0.290 0.295 0.290 0.300 2,070,400 605,708 0.2926 0.295 0.290 0.295 0.290 0.300 2,070,400 0.2926 3.51%
1995-04-10 0 0.285 0.285 0.290 0.280 0.290 562,400 159,580 0.2837 0.285 0.285 0.290 0.280 0.290 562,400 0.2837 -1.72%
1995-04-07 0 0.290 0.285 0.290 0.275 0.290 2,660,000 758,400 0.2851 0.290 0.285 0.290 0.275 0.290 2,660,000 0.2851 1.75%
1995-04-06 0 0.285 0.285 0.290 0.285 0.310 2,781,200 829,772 0.2984 0.285 0.285 0.290 0.285 0.310 2,781,200 0.2984 -5.00%
1995-04-04 0 0.300 0.290 0.300 0.300 0.330 4,760,000 1,469,600 0.3087 0.300 0.290 0.300 0.300 0.330 4,760,000 0.3087 -4.76%
1995-04-03 0 0.315 0.305 0.315 0.295 0.315 5,600,000 1,701,600 0.3039 0.315 0.305 0.315 0.295 0.315 5,600,000 0.3039 0.00%
1995-03-31 0 0.315 0.315 0.320 0.310 0.345 7,400,000 2,410,000 0.3257 0.315 0.315 0.320 0.310 0.345 7,400,000 0.3257 -3.08%
1995-03-30 0 0.325 0.320 0.325 0.320 0.360 20,367,200 6,905,740 0.3391 0.325 0.320 0.325 0.320 0.360 20,367,200 0.3391 0.00%
1995-03-29 0 0.325 0.320 0.325 0.315 0.345 13,443,600 4,444,076 0.3306 0.325 0.320 0.325 0.315 0.345 13,443,600 0.3306 0.00%
1995-03-28 0 0.325 0.320 0.325 0.285 0.330 15,881,600 5,025,184 0.3164 0.325 0.320 0.325 0.285 0.330 15,881,600 0.3164 12.07%
1995-03-27 0 0.290 0.280 0.290 0.275 0.300 2,960,000 848,000 0.2865 0.290 0.280 0.290 0.275 0.300 2,960,000 0.2865 3.57%
1995-03-24 0 0.280 0.275 0.285 0.275 0.280 380,800 105,376 0.2767 0.280 0.275 0.285 0.275 0.280 380,800 0.2767 1.82%
1995-03-23 0 0.275 0.275 0.285 0.275 0.280 560,000 155,400 0.2775 0.275 0.275 0.285 0.275 0.280 560,000 0.2775 -1.79%
1995-03-22 0 0.280 0.280 0.285 0.280 0.290 320,000 89,800 0.2806 0.280 0.280 0.285 0.280 0.290 320,000 0.2806 0.00%
1995-03-21 0 0.280 0.275 0.290 0.280 0.295 2,421,200 694,276 0.2867 0.280 0.275 0.290 0.280 0.295 2,421,200 0.2867 -1.75%
1995-03-20 0 0.285 0.280 0.290 0.280 0.300 640,000 182,100 0.2845 0.285 0.280 0.290 0.280 0.300 640,000 0.2845 1.79%
1995-03-17 0 0.280 0.275 0.290 0.280 0.300 1,680,800 486,376 0.2894 0.280 0.275 0.290 0.280 0.300 1,680,800 0.2894 -1.75%
1995-03-16 0 0.285 0.280 0.290 0.280 0.310 3,560,000 1,050,800 0.2952 0.285 0.280 0.290 0.280 0.310 3,560,000 0.2952 5.56%
1995-03-15 0 0.270 0.265 0.275 0.248 0.275 1,140,000 303,040 0.2658 0.270 0.265 0.275 0.248 0.275 1,140,000 0.2658 8.43%
1995-03-14 0 0.249 0.245 0.250 0.243 0.249 380,000 93,540 0.2462 0.249 0.245 0.250 0.243 0.249 380,000 0.2462 1.63%
1995-03-13 0 0.245 0.245 0.255 0.240 0.250 520,000 127,700 0.2456 0.245 0.245 0.255 0.240 0.250 520,000 0.2456 -2.00%
1995-03-10 0 0.250 0.250 0.270 0.250 0.275 1,120,000 291,500 0.2603 0.250 0.250 0.270 0.250 0.275 1,120,000 0.2603 -9.09%
1995-03-09 0 0.275 0.275 0.285 0.270 0.290 980,800 271,376 0.2767 0.275 0.275 0.285 0.270 0.290 980,800 0.2767 1.85%
1995-03-08 0 0.270 0.265 0.270 0.265 0.280 1,321,200 358,540 0.2714 0.270 0.265 0.270 0.265 0.280 1,321,200 0.2714 -6.90%
1995-03-07 0 0.290 0.290 0.300 0.290 0.300 890,400 264,400 0.2969 0.290 0.290 0.300 0.290 0.300 890,400 0.2969 -3.33%
1995-03-06 0 0.300 0.290 0.300 0.300 0.305 383,200 114,972 0.3000 0.300 0.290 0.300 0.300 0.305 383,200 0.3000 -3.23%
1995-03-03 0 0.310 0.305 0.310 0.300 0.315 1,080,000 331,500 0.3069 0.310 0.305 0.310 0.300 0.315 1,080,000 0.3069 -1.59%
1995-03-02 0 0.315 0.310 0.320 0.310 0.330 2,400,000 768,900 0.3204 0.315 0.310 0.320 0.310 0.330 2,400,000 0.3204 1.61%
1995-03-01 0 0.310 0.305 0.315 0.305 0.325 1,700,000 537,300 0.3161 0.310 0.305 0.315 0.305 0.325 1,700,000 0.3161 -1.59%
1995-02-28 0 0.315 0.315 0.320 0.310 0.330 2,375,200 749,900 0.3157 0.315 0.315 0.320 0.310 0.330 2,375,200 0.3157 3.28%
1995-02-27 0 0.305 0.305 0.310 0.295 0.310 1,600,000 483,500 0.3022 0.305 0.305 0.310 0.295 0.310 1,600,000 0.3022 -3.17%
1995-02-24 0 0.315 0.315 0.320 0.310 0.325 4,260,000 1,361,800 0.3197 0.315 0.315 0.320 0.310 0.325 4,260,000 0.3197 1.61%
1995-02-23 0 0.310 0.305 0.315 0.300 0.320 2,385,600 740,364 0.3103 0.310 0.305 0.315 0.300 0.320 2,385,600 0.3103 5.08%
1995-02-22 0 0.295 0.295 0.300 0.290 0.340 6,626,000 2,126,900 0.3210 0.295 0.295 0.300 0.290 0.340 6,626,000 0.3210 -4.84%
1995-02-21 0 0.310 0.305 0.310 0.280 0.310 3,060,000 897,800 0.2934 0.310 0.305 0.310 0.280 0.310 3,060,000 0.2934 14.81%
1995-02-20 0 0.270 0.265 0.270 0.260 0.280 1,950,800 526,576 0.2699 0.270 0.265 0.270 0.260 0.280 1,950,800 0.2699 -6.90%
1995-02-17 0 0.290 0.290 0.300 0.280 0.300 1,820,000 530,700 0.2916 0.290 0.290 0.300 0.280 0.300 1,820,000 0.2916 -3.33%
1995-02-16 0 0.300 0.295 0.305 0.300 0.340 6,700,000 2,159,000 0.3222 0.300 0.295 0.305 0.300 0.340 6,700,000 0.3222 -1.64%
1995-02-15 0 0.305 0.300 0.305 0.290 0.310 2,523,200 759,528 0.3010 0.305 0.300 0.305 0.290 0.310 2,523,200 0.3010 7.02%
1995-02-14 0 0.285 0.280 0.295 0.270 0.310 2,560,000 734,200 0.2868 0.285 0.280 0.295 0.270 0.310 2,560,000 0.2868 -13.64%
1995-02-13 0 0.330 0.315 0.325 0.265 0.330 1,820,000 538,400 0.2958 0.330 0.315 0.325 0.265 0.330 1,820,000 0.2958 15.79%
1995-02-10 0 0.285 0.275 0.290 0.275 0.310 1,664,800 480,204 0.2884 0.285 0.275 0.290 0.275 0.310 1,664,800 0.2884 -3.39%
1995-02-09 0 0.295 0.285 0.295 0.275 0.305 1,940,000 560,900 0.2891 0.295 0.285 0.295 0.275 0.305 1,940,000 0.2891 3.51%
1995-02-08 0 0.285 0.280 0.285 0.220 0.285 2,340,000 609,380 0.2604 0.285 0.280 0.285 0.220 0.285 2,340,000 0.2604 28.38%
1995-02-07 0 0.222 0.222 0.228 0.210 0.239 1,593,600 356,516 0.2237 0.222 0.222 0.228 0.210 0.239 1,593,600 0.2237 5.71%
1995-02-06 0 0.210 0.210 - 0.180 0.210 660,000 130,700 0.1980 0.210 0.210 - 0.180 0.210 660,000 0.1980 25.00%
1995-02-03 0 0.168 0.168 - 0.168 0.170 100,000 16,880 0.1688 0.168 0.168 - 0.168 0.170 100,000 0.1688 -2.33%
1995-01-30 0 0.172 0.168 0.184 - - 80,000 13,440 0.1680 0.172 0.168 0.184 - - 80,000 0.1680 0.00%
1995-01-27 0 0.172 0.172 - 0.164 0.176 440,000 74,840 0.1701 0.172 0.172 - 0.164 0.176 440,000 0.1701 2.38%
1995-01-26 0 0.168 0.168 - 0.168 0.172 380,000 64,760 0.1704 0.168 0.168 - 0.168 0.172 380,000 0.1704 -5.08%
1995-01-25 0 0.177 0.177 0.181 0.177 0.180 420,000 74,820 0.1781 0.177 0.177 0.181 0.177 0.180 420,000 0.1781 -2.75%
1995-01-24 0 0.182 - 0.182 0.182 0.184 360,000 66,080 0.1836 0.182 - 0.182 0.182 0.184 360,000 0.1836 -1.09%
1995-01-23 0 0.184 0.184 0.202 0.182 0.210 200,000 38,520 0.1926 0.184 0.184 0.202 0.182 0.210 200,000 0.1926 -20.00%
1995-01-20 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -2.13%
1995-01-19 0 0.235 - 0.250 0.235 0.245 240,000 57,680 0.2403 0.235 - 0.250 0.235 0.245 240,000 0.2403 -7.84%
1995-01-18 0 0.255 0.250 0.270 0.250 0.265 660,000 172,300 0.2611 0.255 0.250 0.270 0.250 0.265 660,000 0.2611 -8.93%
1995-01-17 0 0.280 0.260 0.300 0.230 0.280 380,000 93,360 0.2457 0.280 0.260 0.300 0.230 0.280 380,000 0.2457 27.27%
1995-01-16 0 0.220 0.220 0.225 0.216 0.225 660,000 145,340 0.2202 0.220 0.220 0.225 0.216 0.225 660,000 0.2202 0.00%
1995-01-13 0 0.220 0.215 0.221 0.210 0.250 1,620,800 361,084 0.2228 0.220 0.215 0.221 0.210 0.250 1,620,800 0.2228 -12.00%
1995-01-12 0 0.250 0.246 0.260 0.250 0.260 321,200 81,440 0.2535 0.250 0.246 0.260 0.250 0.260 321,200 0.2535 -7.41%
1995-01-11 0 0.270 0.250 0.290 0.270 0.315 1,040,000 306,100 0.2943 0.270 0.250 0.290 0.270 0.315 1,040,000 0.2943 14.89%
1995-01-10 0 0.235 0.235 - 0.230 0.245 560,000 132,820 0.2372 0.235 0.235 - 0.230 0.245 560,000 0.2372 -4.47%
1995-01-09 0 0.246 0.246 0.300 0.246 0.250 106,000 26,120 0.2464 0.246 0.246 0.300 0.246 0.250 106,000 0.2464 -19.34%
1995-01-06 0 0.305 0.305 0.340 0.305 0.320 300,000 93,500 0.3117 0.305 0.305 0.340 0.305 0.320 300,000 0.3117 -10.29%
1995-01-05 0 0.340 0.325 0.350 0.330 0.345 260,000 86,900 0.3342 0.340 0.325 0.350 0.330 0.345 260,000 0.3342 -5.56%
1995-01-04 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1995-01-03 0 0.360 - 0.360 0.370 0.370 100,000 37,000 0.3700 0.360 - 0.360 0.370 0.370 100,000 0.3700 -1.37%
1994-12-30 0 0.365 0.360 0.375 0.365 0.380 320,000 119,000 0.3719 0.365 0.360 0.375 0.365 0.380 320,000 0.3719 1.39%
1994-12-29 0 0.360 0.360 0.380 0.360 0.360 36,400 11,628 0.3195 0.360 0.360 0.380 0.360 0.360 36,400 0.3195 -2.70%
1994-12-28 0 0.370 - 0.380 0.370 0.370 100,000 37,000 0.3700 0.370 - 0.380 0.370 0.370 100,000 0.3700 -5.13%
1994-12-23 0 0.390 0.380 0.400 0.380 0.390 320,000 123,600 0.3863 0.390 0.380 0.400 0.380 0.390 320,000 0.3863 -2.50%
1994-12-22 0 0.400 0.390 0.400 0.390 0.430 920,000 377,400 0.4102 0.400 0.390 0.400 0.390 0.430 920,000 0.4102 0.00%
1994-12-21 0 0.400 0.390 0.410 0.390 0.420 802,000 326,640 0.4073 0.400 0.390 0.410 0.390 0.420 802,000 0.4073 -2.44%
1994-12-20 0 0.410 0.410 0.420 0.380 0.410 800,000 315,600 0.3945 0.410 0.410 0.420 0.380 0.410 800,000 0.3945 2.50%
1994-12-19 0 0.400 0.395 0.400 0.400 0.465 1,480,000 618,700 0.4180 0.400 0.395 0.400 0.400 0.465 1,480,000 0.4180 -8.05%
1994-12-16 0 0.435 0.430 0.435 0.410 0.480 2,840,000 1,265,100 0.4455 0.435 0.430 0.435 0.410 0.480 2,840,000 0.4455 4.82%
1994-12-15 0 0.415 0.410 0.420 0.365 0.430 3,540,000 1,427,400 0.4032 0.415 0.410 0.420 0.365 0.430 3,540,000 0.4032 20.29%
1994-12-14 0 0.345 0.345 0.350 0.330 0.355 1,920,000 658,800 0.3431 0.345 0.345 0.350 0.330 0.355 1,920,000 0.3431 7.81%
1994-12-13 0 0.320 0.320 0.330 0.320 0.335 760,000 248,400 0.3268 0.320 0.320 0.330 0.320 0.335 760,000 0.3268 -3.03%
1994-12-12 0 0.330 0.315 0.330 0.310 0.360 1,300,176 447,444 0.3441 0.330 0.315 0.330 0.310 0.360 1,300,176 0.3441 -8.33%
1994-12-09 0 0.360 0.350 0.365 0.350 0.365 760,000 274,200 0.3608 0.360 0.350 0.365 0.350 0.365 760,000 0.3608 -2.70%
1994-12-08 0 0.370 0.360 0.370 0.370 0.390 560,000 211,400 0.3775 0.370 0.360 0.370 0.370 0.390 560,000 0.3775 -7.50%
1994-12-07 0 0.400 0.395 0.405 0.400 0.420 840,000 342,800 0.4081 0.400 0.395 0.405 0.400 0.420 840,000 0.4081 -4.76%
1994-12-06 0 0.420 0.400 0.420 0.380 0.420 1,140,800 448,240 0.3929 0.420 0.400 0.420 0.380 0.420 1,140,800 0.3929 2.44%
1994-12-05 0 0.410 0.405 0.430 0.400 0.450 1,410,000 602,000 0.4270 0.410 0.405 0.430 0.400 0.450 1,410,000 0.4270 -7.87%
1994-12-02 0 0.445 0.430 0.445 0.410 0.460 860,400 368,740 0.4286 0.445 0.430 0.445 0.410 0.460 860,400 0.4286 -7.29%
1994-12-01 0 0.480 0.480 0.490 0.480 0.510 380,000 187,000 0.4921 0.480 0.480 0.490 0.480 0.510 380,000 0.4921 -5.88%
1994-11-30 0 0.510 0.510 0.520 0.500 0.530 780,000 398,000 0.5103 0.510 0.510 0.520 0.500 0.530 780,000 0.5103 -8.93%
1994-11-29 0 0.560 0.550 0.570 0.560 0.580 860,400 486,184 0.5651 0.560 0.550 0.570 0.560 0.580 860,400 0.5651 -3.45%
1994-11-28 0 0.580 0.570 0.600 0.580 0.600 520,000 305,000 0.5865 0.580 0.570 0.600 0.580 0.600 520,000 0.5865 -1.69%
1994-11-25 0 0.590 0.590 0.610 0.570 0.600 920,000 536,000 0.5826 0.590 0.590 0.610 0.570 0.600 920,000 0.5826 -1.67%
1994-11-24 0 0.600 0.580 0.600 0.600 0.620 1,180,400 723,208 0.6127 0.600 0.580 0.600 0.600 0.620 1,180,400 0.6127 1.69%
1994-11-23 0 0.590 0.590 0.620 0.560 0.630 2,400,000 1,395,800 0.5816 0.590 0.590 0.620 0.560 0.630 2,400,000 0.5816 -11.94%
1994-11-22 0 0.670 0.670 0.680 0.670 0.700 300,000 205,800 0.6860 0.670 0.670 0.680 0.670 0.700 300,000 0.6860 -9.46%
1994-11-21 0 0.740 0.740 0.750 0.730 0.750 281,200 208,980 0.7432 0.740 0.740 0.750 0.730 0.750 281,200 0.7432 -3.90%
1994-11-18 0 0.770 0.760 0.780 0.750 0.770 220,000 167,800 0.7627 0.770 0.760 0.780 0.750 0.770 220,000 0.7627 -1.28%
1994-11-17 0 0.780 0.760 0.790 0.760 0.780 261,200 203,180 0.7779 0.780 0.760 0.790 0.760 0.780 261,200 0.7779 -1.27%
1994-11-16 0 0.790 0.780 0.800 0.790 0.800 443,200 350,280 0.7903 0.790 0.780 0.800 0.790 0.800 443,200 0.7903 0.00%
1994-11-15 0 0.790 0.790 0.800 0.790 0.790 620,400 490,080 0.7899 0.790 0.790 0.800 0.790 0.790 620,400 0.7899 2.60%
1994-11-14 0 0.770 0.770 0.800 0.760 0.770 640,000 490,600 0.7666 0.770 0.770 0.800 0.760 0.770 640,000 0.7666 0.00%
1994-11-11 0 0.770 0.770 0.790 0.770 0.780 460,800 357,920 0.7767 0.770 0.770 0.790 0.770 0.780 460,800 0.7767 -2.53%
1994-11-10 0 0.790 0.770 0.790 - - 24,000 18,000 0.7500 0.790 0.770 0.790 - - 24,000 0.7500 0.00%
1994-11-09 0 0.790 0.780 0.800 0.780 0.800 280,400 221,480 0.7899 0.790 0.780 0.800 0.780 0.800 280,400 0.7899 0.00%
1994-11-08 0 0.790 0.780 0.820 0.780 0.790 160,800 126,520 0.7868 0.790 0.780 0.820 0.780 0.790 160,800 0.7868 0.00%
1994-11-07 0 0.790 0.780 0.800 0.790 0.790 300,000 237,000 0.7900 0.790 0.780 0.800 0.790 0.790 300,000 0.7900 -3.66%
1994-11-04 0 0.820 0.800 0.820 0.820 0.840 481,200 396,660 0.8243 0.820 0.800 0.820 0.820 0.840 481,200 0.8243 -1.20%
1994-11-03 0 0.830 0.820 0.830 0.830 0.840 200,000 167,400 0.8370 0.830 0.820 0.830 0.830 0.840 200,000 0.8370 1.22%
1994-11-02 0 0.820 0.810 0.830 0.820 0.840 820,400 679,492 0.8282 0.820 0.810 0.830 0.820 0.840 820,400 0.8282 -2.38%
1994-11-01 0 0.840 0.840 0.850 0.830 0.870 1,424,400 1,217,424 0.8547 0.840 0.840 0.850 0.830 0.870 1,424,400 0.8547 -1.18%
1994-10-31 0 0.850 0.840 0.850 0.820 0.850 1,080,000 899,000 0.8324 0.850 0.840 0.850 0.820 0.850 1,080,000 0.8324 4.94%
1994-10-28 0 0.810 0.810 0.820 0.770 0.810 900,000 719,200 0.7991 0.810 0.810 0.820 0.770 0.810 900,000 0.7991 2.53%
1994-10-27 0 0.790 0.780 0.790 0.770 0.790 420,000 328,600 0.7824 0.790 0.780 0.790 0.770 0.790 420,000 0.7824 2.60%
1994-10-26 0 0.770 0.760 0.780 0.760 0.780 260,000 199,400 0.7669 0.770 0.760 0.780 0.760 0.780 260,000 0.7669 1.32%
1994-10-25 0 0.760 0.760 0.780 0.760 0.770 140,000 107,600 0.7686 0.760 0.760 0.780 0.760 0.770 140,000 0.7686 -2.56%
1994-10-24 0 0.780 0.760 0.780 0.780 0.790 180,000 140,600 0.7811 0.780 0.760 0.780 0.780 0.790 180,000 0.7811 -2.50%
1994-10-21 0 0.800 0.790 0.800 0.770 0.810 800,000 628,600 0.7858 0.800 0.790 0.800 0.770 0.810 800,000 0.7858 2.56%
1994-10-20 0 0.780 0.780 0.800 0.770 0.780 94,800 73,404 0.7743 0.780 0.780 0.800 0.770 0.780 94,800 0.7743 2.63%
1994-10-19 0 0.760 0.760 0.770 0.760 0.780 576,000 440,800 0.7653 0.760 0.760 0.770 0.760 0.780 576,000 0.7653 -2.56%
1994-10-18 0 0.780 0.780 0.800 0.780 0.790 100,000 78,800 0.7880 0.780 0.780 0.800 0.780 0.790 100,000 0.7880 -4.88%
1994-10-17 0 0.820 0.780 0.820 0.810 0.830 142,000 115,640 0.8144 0.820 0.780 0.820 0.810 0.830 142,000 0.8144 0.00%
1994-10-14 0 0.820 0.810 0.820 0.810 0.830 720,000 590,600 0.8203 0.820 0.810 0.820 0.810 0.830 720,000 0.8203 2.50%
1994-10-12 0 0.800 0.800 0.810 0.790 0.810 890,000 713,200 0.8013 0.800 0.800 0.810 0.790 0.810 890,000 0.8013 1.27%
1994-10-11 0 0.790 0.790 0.800 0.780 0.790 580,000 458,000 0.7897 0.790 0.790 0.800 0.780 0.790 580,000 0.7897 2.60%
1994-10-10 0 0.770 0.760 0.780 0.770 0.790 420,000 327,400 0.7795 0.770 0.760 0.780 0.770 0.790 420,000 0.7795 -3.75%
1994-10-07 0 0.800 0.780 0.800 0.750 0.800 900,400 703,860 0.7817 0.800 0.780 0.800 0.750 0.800 900,400 0.7817 3.90%
1994-10-06 0 0.770 0.770 0.780 0.760 0.800 1,780,000 1,393,000 0.7826 0.770 0.770 0.780 0.760 0.800 1,780,000 0.7826 -2.53%
1994-10-05 0 0.790 0.780 0.800 0.770 0.820 1,900,000 1,514,000 0.7968 0.790 0.780 0.800 0.770 0.820 1,900,000 0.7968 -4.82%
1994-10-04 0 0.830 0.830 0.840 0.830 0.840 420,400 350,480 0.8337 0.830 0.830 0.840 0.830 0.840 420,400 0.8337 1.22%
1994-10-03 0 0.820 0.820 0.830 0.820 0.870 1,121,200 932,040 0.8313 0.820 0.820 0.830 0.820 0.870 1,121,200 0.8313 -2.38%
1994-09-30 0 0.840 0.835 0.850 0.840 0.855 1,182,400 1,000,800 0.8464 0.840 0.835 0.850 0.840 0.855 1,182,400 0.8464 -2.33%
1994-09-29 0 0.860 0.860 0.870 0.860 0.900 1,020,400 896,900 0.8790 0.860 0.860 0.870 0.860 0.900 1,020,400 0.8790 -2.27%
1994-09-28 0 0.880 0.870 0.885 0.865 0.900 1,762,400 1,555,784 0.8828 0.880 0.870 0.885 0.865 0.900 1,762,400 0.8828 3.53%
1994-09-27 0 0.850 0.850 0.860 0.830 0.860 520,000 436,800 0.8400 0.850 0.850 0.860 0.830 0.860 520,000 0.8400 0.00%
1994-09-26 0 0.850 0.840 0.855 0.845 0.860 1,140,400 973,000 0.8532 0.850 0.840 0.855 0.845 0.860 1,140,400 0.8532 -1.16%
1994-09-23 0 0.860 0.860 0.865 0.860 0.880 882,000 765,900 0.8684 0.860 0.860 0.865 0.860 0.880 882,000 0.8684 -2.27%
1994-09-22 0 0.880 0.870 0.880 0.865 0.880 1,000,000 873,100 0.8731 0.880 0.870 0.880 0.865 0.880 1,000,000 0.8731 -2.22%
1994-09-20 0 0.900 0.900 0.905 0.880 0.905 1,020,000 917,200 0.8992 0.900 0.900 0.905 0.880 0.905 1,020,000 0.8992 1.12%
1994-09-19 0 0.890 0.880 0.895 0.890 0.900 1,041,200 930,648 0.8938 0.890 0.880 0.895 0.890 0.900 1,041,200 0.8938 -2.20%
1994-09-16 0 0.910 0.910 0.915 0.900 0.930 960,400 874,120 0.9102 0.910 0.910 0.915 0.900 0.930 960,400 0.9102 -0.55%
1994-09-15 0 0.915 0.900 0.915 0.885 0.915 1,800,000 1,618,400 0.8991 0.915 0.900 0.915 0.885 0.915 1,800,000 0.8991 1.67%
1994-09-14 0 0.900 0.890 0.895 0.895 0.945 2,682,000 2,469,660 0.9208 0.900 0.890 0.895 0.895 0.945 2,682,000 0.9208 -1.64%
1994-09-13 0 0.915 0.910 0.920 0.895 0.920 2,340,000 2,130,700 0.9106 0.915 0.910 0.920 0.895 0.920 2,340,000 0.9106 0.00%
1994-09-12 0 0.915 0.915 0.930 0.890 0.930 2,402,000 2,195,700 0.9141 0.915 0.915 0.930 0.890 0.930 2,402,000 0.9141 -5.18%
1994-09-09 0 0.965 0.965 0.980 0.965 1.060 8,820,800 8,983,000 1.0184 0.965 0.965 0.980 0.965 1.060 8,820,800 1.0184 -0.52%
1994-09-08 0 0.970 0.965 0.970 0.900 0.980 4,100,800 3,855,740 0.9402 0.970 0.965 0.970 0.900 0.980 4,100,800 0.9402 5.43%
1994-09-07 0 0.920 0.915 0.925 0.880 0.940 2,816,000 2,570,000 0.9126 0.920 0.915 0.925 0.880 0.940 2,816,000 0.9126 1.10%
1994-09-06 0 0.910 0.900 0.910 0.885 0.940 1,460,400 1,320,320 0.9041 0.910 0.900 0.910 0.885 0.940 1,460,400 0.9041 1.11%
1994-09-05 0 0.900 0.890 0.905 0.900 0.920 2,382,400 2,173,672 0.9124 0.900 0.890 0.905 0.900 0.920 2,382,400 0.9124 1.12%
1994-09-02 0 0.890 0.880 0.890 0.870 0.900 1,280,000 1,137,300 0.8885 0.890 0.880 0.890 0.870 0.900 1,280,000 0.8885 3.49%
1994-09-01 0 0.860 0.850 0.865 0.840 0.880 1,942,400 1,669,800 0.8597 0.860 0.850 0.865 0.840 0.880 1,942,400 0.8597 4.88%
1994-08-31 0 0.820 0.805 0.820 0.805 0.825 1,600,400 1,303,500 0.8145 0.820 0.805 0.820 0.805 0.825 1,600,400 0.8145 5.13%
1994-08-30 0 0.780 0.780 0.800 0.770 0.815 900,000 724,800 0.8053 0.780 0.780 0.800 0.770 0.815 900,000 0.8053 -2.50%
1994-08-26 0 0.800 0.790 0.800 0.760 0.805 460,400 362,672 0.7877 0.800 0.790 0.800 0.760 0.805 460,400 0.7877 3.23%
1994-08-25 0 0.775 0.770 0.790 0.775 0.825 1,080,800 854,560 0.7907 0.775 0.770 0.790 0.775 0.825 1,080,800 0.7907 -0.64%
1994-08-24 0 0.780 0.770 - 0.720 0.780 1,420,000 1,063,900 0.7492 0.780 0.770 - 0.720 0.780 1,420,000 0.7492 0.00%
1994-08-23 0 0.780 0.770 0.800 0.780 0.810 480,000 381,600 0.7950 0.780 0.770 0.800 0.780 0.810 480,000 0.7950 -6.02%
1994-08-22 0 0.830 0.830 0.840 0.820 0.840 300,400 250,192 0.8329 0.830 0.830 0.840 0.820 0.840 300,400 0.8329 -1.19%
1994-08-19 0 0.840 0.850 0.860 0.810 0.850 1,540,400 1,295,080 0.8407 0.840 0.850 0.860 0.810 0.850 1,540,400 0.8407 -4.55%
1994-08-18 0 0.880 0.870 0.880 0.860 0.880 1,080,000 942,500 0.8727 0.880 0.870 0.880 0.860 0.880 1,080,000 0.8727 0.00%
1994-08-17 0 0.880 0.870 0.890 0.870 0.920 2,241,200 2,008,200 0.8960 0.880 0.870 0.890 0.870 0.920 2,241,200 0.8960 0.00%
1994-08-16 0 0.880 0.865 0.880 0.860 0.885 1,266,800 1,106,900 0.8738 0.880 0.865 0.880 0.860 0.885 1,266,800 0.8738 -1.12%
1994-08-15 0 0.890 0.885 0.890 0.870 0.955 3,128,400 2,825,040 0.9030 0.890 0.885 0.890 0.870 0.955 3,128,400 0.9030 -6.81%
1994-08-12 0 0.955 0.950 0.960 0.935 0.980 3,560,000 3,403,500 0.9560 0.955 0.950 0.960 0.935 0.980 3,560,000 0.9560 -1.55%
1994-08-11 0 0.970 0.965 0.975 0.960 1.005 6,020,000 5,941,600 0.9870 0.970 0.965 0.975 0.960 1.005 6,020,000 0.9870 -0.51%
1994-08-10 0 0.975 0.970 0.975 0.940 0.990 5,601,200 5,389,920 0.9623 0.975 0.970 0.975 0.940 0.990 5,601,200 0.9623 3.72%
1994-08-09 0 0.940 0.940 0.950 0.930 1.000 5,881,600 5,617,372 0.9551 0.940 0.940 0.950 0.930 1.000 5,881,600 0.9551 0.00%
1994-08-08 0 0.940 0.935 0.945 0.925 1.000 5,920,400 5,702,046 0.9631 0.940 0.935 0.945 0.925 1.000 5,920,400 0.9631 3.30%
1994-08-05 0 0.910 0.910 0.920 0.910 0.925 1,622,800 1,488,640 0.9173 0.910 0.910 0.920 0.910 0.925 1,622,800 0.9173 -2.15%
1994-08-04 0 0.930 0.930 0.935 0.890 0.930 2,431,600 2,227,112 0.9159 0.930 0.930 0.935 0.890 0.930 2,431,600 0.9159 5.08%
1994-08-03 0 0.885 0.880 0.885 0.880 0.940 3,100,000 2,829,200 0.9126 0.885 0.880 0.885 0.880 0.940 3,100,000 0.9126 -2.75%
1994-08-02 0 0.910 0.905 0.910 0.870 0.940 8,460,400 7,807,116 0.9228 0.910 0.905 0.910 0.870 0.940 8,460,400 0.9228 6.43%
1994-08-01 0 0.855 0.850 0.860 0.800 0.870 3,920,000 3,282,700 0.8374 0.855 0.850 0.860 0.800 0.870 3,920,000 0.8374 11.04%
1994-07-29 0 0.770 0.760 0.780 0.765 0.780 520,000 400,400 0.7700 0.770 0.760 0.780 0.765 0.780 520,000 0.7700 -0.65%
1994-07-28 0 0.775 0.755 0.775 0.775 0.810 1,000,400 788,156 0.7878 0.775 0.755 0.775 0.775 0.810 1,000,400 0.7878 0.00%
1994-07-27 0 0.775 0.775 0.790 0.745 0.775 620,000 471,700 0.7608 0.775 0.775 0.790 0.745 0.775 620,000 0.7608 6.90%
1994-07-26 0 0.725 0.725 0.735 0.710 0.750 860,000 626,300 0.7283 0.725 0.725 0.735 0.710 0.750 860,000 0.7283 -2.03%
1994-07-25 0 0.740 0.730 0.740 0.740 0.750 140,400 104,040 0.7410 0.740 0.730 0.740 0.740 0.750 140,400 0.7410 -1.33%
1994-07-22 0 0.750 0.745 0.765 0.725 0.750 840,000 619,800 0.7379 0.750 0.745 0.765 0.725 0.750 840,000 0.7379 -0.66%
1994-07-21 0 0.755 0.730 0.765 0.750 0.770 320,400 241,860 0.7549 0.755 0.730 0.765 0.750 0.770 320,400 0.7549 -1.95%
1994-07-20 0 0.770 0.770 0.785 0.770 0.800 623,200 491,540 0.7887 0.770 0.770 0.785 0.770 0.800 623,200 0.7887 -3.75%
1994-07-19 0 0.800 0.780 0.800 0.760 0.810 1,020,400 811,480 0.7953 0.800 0.780 0.800 0.760 0.810 1,020,400 0.7953 -1.23%
1994-07-18 0 0.810 0.800 0.815 0.790 0.830 1,620,400 1,303,776 0.8046 0.810 0.800 0.815 0.790 0.830 1,620,400 0.8046 0.00%
1994-07-15 0 0.810 0.800 0.830 0.760 0.810 2,060,400 1,632,860 0.7925 0.810 0.800 0.830 0.760 0.810 2,060,400 0.7925 12.50%
1994-07-14 0 0.720 0.720 0.745 0.700 0.760 980,000 709,600 0.7241 0.720 0.720 0.745 0.700 0.760 980,000 0.7241 0.70%
1994-07-13 0 0.715 0.680 0.715 0.660 0.720 620,000 429,200 0.6923 0.715 0.680 0.715 0.660 0.720 620,000 0.6923 11.72%
1994-07-12 0 0.640 0.640 0.670 0.640 0.650 300,000 192,200 0.6407 0.640 0.640 0.670 0.640 0.650 300,000 0.6407 1.59%
1994-07-11 0 0.630 - 0.650 0.630 0.650 260,000 166,400 0.6400 0.630 - 0.650 0.630 0.650 260,000 0.6400 -3.08%
1994-07-08 0 0.650 0.650 0.680 0.650 0.670 140,000 91,400 0.6529 0.650 0.650 0.680 0.650 0.670 140,000 0.6529 -2.99%
1994-07-07 0 0.670 0.660 0.670 0.650 0.670 800,000 527,200 0.6590 0.670 0.660 0.670 0.650 0.670 800,000 0.6590 0.00%
1994-07-06 0 0.670 - 0.680 0.670 0.680 720,000 485,200 0.6739 0.670 - 0.680 0.670 0.680 720,000 0.6739 -2.90%
1994-07-05 0 0.690 0.690 0.695 0.690 0.700 180,000 125,100 0.6950 0.690 0.690 0.695 0.690 0.700 180,000 0.6950 -0.72%
1994-07-04 0 0.695 0.695 0.700 0.695 0.720 140,000 98,300 0.7021 0.695 0.695 0.700 0.695 0.720 140,000 0.7021 -4.79%
1994-07-01 0 0.730 0.710 0.740 0.710 0.740 320,000 235,200 0.7350 0.730 0.710 0.740 0.710 0.740 320,000 0.7350 -3.95%
1994-06-30 0 0.760 0.740 0.760 0.730 0.770 440,400 325,656 0.7395 0.760 0.740 0.760 0.730 0.770 440,400 0.7395 5.56%
1994-06-29 0 0.720 0.720 0.740 0.700 0.720 640,000 455,800 0.7122 0.720 0.720 0.740 0.700 0.720 640,000 0.7122 -2.70%
1994-06-28 0 0.740 0.720 0.750 0.730 0.750 360,400 267,456 0.7421 0.740 0.720 0.750 0.730 0.750 360,400 0.7421 -1.33%
1994-06-27 0 0.750 0.760 0.780 0.750 0.780 740,000 561,200 0.7584 0.750 0.760 0.780 0.750 0.780 740,000 0.7584 -6.25%
1994-06-24 0 0.800 0.790 0.810 0.800 0.850 420,000 342,400 0.8152 0.800 0.790 0.810 0.800 0.850 420,000 0.8152 -3.61%
1994-06-23 0 0.830 0.820 0.840 0.800 0.840 480,400 395,080 0.8224 0.830 0.820 0.840 0.800 0.840 480,400 0.8224 3.75%
1994-06-22 0 0.800 0.800 0.810 0.790 0.800 780,000 623,200 0.7990 0.800 0.800 0.810 0.790 0.800 780,000 0.7990 0.00%
1994-06-21 0 0.800 0.780 0.810 0.770 0.800 780,800 617,920 0.7914 0.800 0.780 0.810 0.770 0.800 780,800 0.7914 -3.61%
1994-06-20 0 0.830 0.830 0.850 0.820 0.840 240,000 199,200 0.8300 0.830 0.830 0.850 0.820 0.840 240,000 0.8300 -2.35%
1994-06-17 0 0.850 0.840 0.870 0.830 0.870 960,000 807,600 0.8413 0.850 0.840 0.870 0.830 0.870 960,000 0.8413 1.19%
1994-06-16 0 0.840 0.830 0.850 0.830 0.880 680,400 579,880 0.8523 0.840 0.830 0.850 0.830 0.880 680,400 0.8523 -2.33%
1994-06-15 0 0.860 0.850 0.870 0.860 0.870 480,000 413,000 0.8604 0.860 0.850 0.870 0.860 0.870 480,000 0.8604 0.00%
1994-06-10 0 0.860 0.850 0.870 0.820 0.870 1,360,400 1,164,304 0.8559 0.860 0.850 0.870 0.820 0.870 1,360,400 0.8559 -4.44%
1994-06-09 0 0.900 0.890 0.910 0.880 0.910 681,600 607,280 0.8910 0.900 0.890 0.910 0.880 0.910 681,600 0.8910 -1.10%
1994-06-08 0 0.910 0.910 0.930 0.880 0.920 660,000 592,400 0.8976 0.910 0.910 0.930 0.880 0.920 660,000 0.8976 2.25%
1994-06-07 0 0.890 0.890 0.930 0.890 0.970 1,926,000 1,790,600 0.9297 0.890 0.890 0.930 0.890 0.970 1,926,000 0.9297 -6.32%
1994-06-06 0 0.950 0.940 0.950 0.890 0.950 1,561,600 1,423,280 0.9114 0.950 0.940 0.950 0.890 0.950 1,561,600 0.9114 7.95%
1994-06-03 0 0.880 0.880 0.900 0.870 0.910 900,400 803,480 0.8924 0.880 0.880 0.900 0.870 0.910 900,400 0.8924 2.33%
1994-06-02 0 0.860 0.850 0.870 0.840 0.890 1,080,400 925,480 0.8566 0.860 0.850 0.870 0.840 0.890 1,080,400 0.8566 -7.53%
1994-06-01 0 0.930 0.920 0.930 0.910 0.940 1,180,400 1,097,120 0.9294 0.930 0.920 0.930 0.910 0.940 1,180,400 0.9294 -2.11%
1994-05-31 0 0.950 0.960 0.970 0.940 0.970 974,264 920,186 0.9445 0.950 0.960 0.970 0.940 0.970 974,264 0.9445 -2.06%
1994-05-30 0 0.970 0.970 0.980 0.960 1.000 2,560,400 2,496,940 0.9752 0.970 0.970 0.980 0.960 1.000 2,560,400 0.9752 2.11%
1994-05-27 0 0.950 0.930 0.960 0.920 1.000 3,320,400 3,182,740 0.9585 0.950 0.930 0.960 0.920 1.000 3,320,400 0.9585 1.06%
1994-05-26 0 0.940 0.950 0.970 0.900 1.020 13,460,000 13,066,200 0.9707 0.940 0.950 0.970 0.900 1.020 13,460,000 0.9707 6.82%
1994-05-25 0 0.880 0.880 0.900 0.860 0.900 2,460,000 2,168,800 0.8816 0.880 0.880 0.900 0.860 0.900 2,460,000 0.8816 4.76%
1994-05-24 0 0.840 0.830 0.850 0.830 0.860 740,800 621,800 0.8394 0.840 0.830 0.850 0.830 0.860 740,800 0.8394 -1.18%
1994-05-23 0 0.850 0.840 0.860 0.840 0.900 1,542,800 1,343,252 0.8707 0.850 0.840 0.860 0.840 0.900 1,542,800 0.8707 -2.30%
1994-05-20 0 0.870 0.860 0.870 0.860 0.900 1,600,400 1,403,112 0.8767 0.870 0.860 0.870 0.860 0.900 1,600,400 0.8767 3.57%
1994-05-19 0 0.840 0.830 0.850 0.840 0.870 660,800 566,200 0.8568 0.840 0.830 0.850 0.840 0.870 660,800 0.8568 -3.45%
1994-05-18 0 0.870 0.860 0.880 0.860 0.890 1,742,000 1,520,160 0.8727 0.870 0.860 0.880 0.860 0.890 1,742,000 0.8727 4.82%
1994-05-17 0 0.830 0.810 0.830 0.820 0.890 2,452,400 2,101,348 0.8569 0.830 0.810 0.830 0.820 0.890 2,452,400 0.8569 -3.49%
1994-05-16 0 0.860 0.840 0.860 0.820 0.940 3,360,000 2,889,400 0.8599 0.860 0.840 0.860 0.820 0.940 3,360,000 0.8599 -3.37%
1994-05-13 0 0.890 0.880 0.900 0.790 0.940 5,660,000 4,841,600 0.8554 0.890 0.880 0.900 0.790 0.940 5,660,000 0.8554 21.92%
1994-05-12 0 0.730 0.730 - 0.700 0.750 880,000 631,200 0.7173 0.730 0.730 - 0.700 0.750 880,000 0.7173 4.29%
1994-05-11 0 0.700 0.690 0.720 0.690 0.720 1,041,600 729,360 0.7002 0.700 0.690 0.720 0.690 0.720 1,041,600 0.7002 2.94%
1994-05-10 0 0.680 0.670 0.690 0.680 0.700 307,200 208,560 0.6789 0.680 0.670 0.690 0.680 0.700 307,200 0.6789 1.49%
1994-05-09 0 0.670 0.660 0.670 0.660 0.690 540,000 364,000 0.6741 0.670 0.660 0.670 0.660 0.690 540,000 0.6741 -4.29%
1994-05-06 0 0.700 0.690 0.710 0.690 0.720 1,240,000 870,800 0.7023 0.700 0.690 0.710 0.690 0.720 1,240,000 0.7023 4.48%
1994-05-05 0 0.670 0.650 0.690 0.660 0.700 700,000 473,200 0.6760 0.670 0.650 0.690 0.660 0.700 700,000 0.6760 -4.29%
1994-05-04 0 0.700 0.680 0.790 0.680 0.750 380,000 274,200 0.7216 0.700 0.680 0.790 0.680 0.750 380,000 0.7216 -10.26%
1994-05-03 0 0.780 0.750 0.790 0.750 0.790 340,000 265,600 0.7812 0.780 0.750 0.790 0.750 0.790 340,000 0.7812 -4.88%
1994-05-02 0 0.820 0.810 0.840 0.810 0.840 300,000 248,000 0.8267 0.820 0.810 0.840 0.810 0.840 300,000 0.8267 -2.38%
1994-04-29 0 0.840 0.830 0.850 0.840 0.860 262,000 221,060 0.8437 0.840 0.830 0.850 0.840 0.860 262,000 0.8437 -1.18%
1994-04-28 0 0.850 0.840 0.860 0.840 0.870 460,000 392,600 0.8535 0.850 0.840 0.860 0.840 0.870 460,000 0.8535 1.19%
1994-04-27 0 0.840 0.830 0.860 0.840 0.880 600,400 513,100 0.8546 0.840 0.830 0.860 0.840 0.880 600,400 0.8546 -3.45%
1994-04-26 0 0.870 0.870 0.880 0.860 0.880 220,000 190,200 0.8645 0.870 0.870 0.880 0.860 0.880 220,000 0.8645 0.00%
1994-04-25 0 0.870 0.860 0.890 0.850 0.890 370,400 318,000 0.8585 0.870 0.860 0.890 0.850 0.890 370,400 0.8585 -3.33%
1994-04-22 0 0.900 0.890 0.910 0.860 0.910 901,200 807,760 0.8963 0.900 0.890 0.910 0.860 0.910 901,200 0.8963 5.88%
1994-04-21 0 0.850 0.850 0.880 0.850 0.930 900,000 787,800 0.8753 0.850 0.850 0.880 0.850 0.930 900,000 0.8753 -9.57%
1994-04-20 0 0.940 0.930 0.950 0.940 0.980 520,400 499,336 0.9595 0.940 0.930 0.950 0.940 0.980 520,400 0.9595 -6.00%
1994-04-19 0 1.000 0.990 1.010 0.970 1.000 1,060,000 1,047,000 0.9877 1.000 0.990 1.010 0.970 1.000 1,060,000 0.9877 -2.91%
1994-04-18 0 1.030 1.020 1.030 1.000 1.040 940,000 959,200 1.0204 1.030 1.020 1.030 1.000 1.040 940,000 1.0204 0.98%
1994-04-15 0 1.020 1.000 1.020 1.000 1.040 940,000 954,200 1.0151 1.020 1.000 1.020 1.000 1.040 940,000 1.0151 2.00%
1994-04-14 0 1.000 1.000 1.020 0.970 1.020 442,800 441,324 0.9967 1.000 1.000 1.020 0.970 1.020 442,800 0.9967 -0.99%
1994-04-13 0 1.010 1.010 1.020 1.010 1.040 960,400 983,740 1.0243 1.010 1.010 1.020 1.010 1.040 960,400 1.0243 -2.88%
1994-04-12 0 1.040 1.030 1.060 1.000 1.060 1,560,400 1,627,760 1.0432 1.040 1.030 1.060 1.000 1.060 1,560,400 1.0432 4.00%
1994-04-11 0 1.000 0.990 1.010 0.990 1.020 300,000 300,400 1.0013 1.000 0.990 1.010 0.990 1.020 300,000 1.0013 1.01%
1994-04-08 0 0.990 0.980 1.000 0.980 1.000 600,000 595,400 0.9923 0.990 0.980 1.000 0.980 1.000 600,000 0.9923 -3.88%
1994-04-07 0 1.030 0.990 1.030 0.980 1.030 340,400 341,340 1.0028 1.030 0.990 1.030 0.980 1.030 340,400 1.0028 5.10%
1994-04-06 0 0.980 0.980 0.990 0.980 1.020 920,000 914,800 0.9943 0.980 0.980 0.990 0.980 1.020 920,000 0.9943 -2.00%
1994-03-31 0 1.000 0.990 1.020 0.980 1.020 840,000 838,600 0.9983 1.000 0.990 1.020 0.980 1.020 840,000 0.9983 -1.96%
1994-03-30 0 1.020 1.010 1.060 1.020 1.090 1,258,400 1,304,120 1.0363 1.020 1.010 1.060 1.020 1.090 1,258,400 1.0363 -5.56%
1994-03-29 0 1.080 1.070 1.090 1.050 1.160 1,180,000 1,276,400 1.0817 1.080 1.070 1.090 1.050 1.160 1,180,000 1.0817 -3.57%
1994-03-28 0 1.120 1.110 1.150 1.120 1.240 3,255,200 3,774,280 1.1595 1.120 1.110 1.150 1.120 1.240 3,255,200 1.1595 3.70%
1994-03-25 0 1.080 1.070 1.100 1.000 1.120 2,439,200 2,637,020 1.0811 1.080 1.070 1.100 1.000 1.120 2,439,200 1.0811 4.85%
1994-03-24 0 1.030 1.030 1.040 0.980 1.120 2,180,400 2,266,772 1.0396 1.030 1.030 1.040 0.980 1.120 2,180,400 1.0396 7.29%
1994-03-23 0 0.960 0.950 0.970 0.930 0.980 2,360,000 2,267,200 0.9607 0.960 0.950 0.970 0.930 0.980 2,360,000 0.9607 4.35%
1994-03-22 0 0.920 0.920 0.960 0.790 0.940 1,160,800 1,029,160 0.8866 0.920 0.920 0.960 0.790 0.940 1,160,800 0.8866 8.24%
1994-03-21 0 0.850 0.850 0.880 0.850 0.940 1,080,000 965,800 0.8943 0.850 0.850 0.880 0.850 0.940 1,080,000 0.8943 -10.53%
1994-03-18 0 0.950 0.950 0.960 0.930 1.000 1,900,000 1,806,200 0.9506 0.950 0.950 0.960 0.930 1.000 1,900,000 0.9506 -5.00%
1994-03-17 0 1.000 1.000 1.020 1.000 1.140 1,200,400 1,246,580 1.0385 1.000 1.000 1.020 1.000 1.140 1,200,400 1.0385 -8.26%
1994-03-16 0 1.090 1.080 1.110 1.080 1.120 580,000 638,200 1.1003 1.090 1.080 1.110 1.080 1.120 580,000 1.1003 -3.54%
1994-03-15 0 1.130 1.120 1.170 1.120 1.190 962,000 1,094,200 1.1374 1.130 1.120 1.170 1.120 1.190 962,000 1.1374 -2.59%
1994-03-14 0 1.160 1.160 1.190 1.100 1.180 460,400 527,208 1.1451 1.160 1.160 1.190 1.100 1.180 460,400 1.1451 -0.85%
1994-03-11 0 1.170 1.170 1.200 1.160 1.180 442,000 517,460 1.1707 1.170 1.170 1.200 1.160 1.180 442,000 1.1707 0.86%
1994-03-10 0 1.160 1.150 1.180 1.150 1.200 884,000 1,046,000 1.1833 1.160 1.150 1.180 1.150 1.200 884,000 1.1833 -2.52%
1994-03-09 0 1.190 1.160 1.190 1.180 1.190 200,400 237,640 1.1858 1.190 1.160 1.190 1.180 1.190 200,400 1.1858 -0.83%
1994-03-08 0 1.200 1.200 1.230 1.200 1.250 920,000 1,129,400 1.2276 1.200 1.200 1.230 1.200 1.250 920,000 1.2276 0.00%
1994-03-07 0 1.200 1.190 1.230 1.200 1.260 980,400 1,198,240 1.2222 1.200 1.190 1.230 1.200 1.260 980,400 1.2222 1.69%
1994-03-04 0 1.180 1.170 1.180 1.120 1.180 1,596,000 1,839,600 1.1526 1.180 1.170 1.180 1.120 1.180 1,596,000 1.1526 2.61%
1994-03-03 0 1.150 1.140 1.170 1.140 1.200 640,000 741,800 1.1591 1.150 1.140 1.170 1.140 1.200 640,000 1.1591 -5.74%
1994-03-02 0 1.220 1.200 1.250 1.200 1.230 824,000 1,001,000 1.2148 1.220 1.200 1.250 1.200 1.230 824,000 1.2148 -2.40%
1994-03-01 0 1.250 1.230 1.260 1.250 1.340 1,720,400 2,206,840 1.2827 1.250 1.230 1.260 1.250 1.340 1,720,400 1.2827 -1.57%
1994-02-28 0 1.270 1.250 1.280 1.140 1.280 1,100,400 1,334,620 1.2128 1.270 1.250 1.280 1.140 1.280 1,100,400 1.2128 13.39%
1994-02-25 0 1.120 1.120 1.150 1.100 1.220 1,380,000 1,553,800 1.1259 1.120 1.120 1.150 1.100 1.220 1,380,000 1.1259 -11.11%
1994-02-24 0 1.260 1.220 1.280 1.250 1.290 580,000 741,000 1.2776 1.260 1.220 1.280 1.250 1.290 580,000 1.2776 -4.55%
1994-02-23 0 1.320 1.290 1.320 1.290 1.320 740,800 971,920 1.3120 1.320 1.290 1.320 1.290 1.320 740,800 1.3120 0.76%
1994-02-22 0 1.310 1.290 1.320 1.240 1.310 1,360,000 1,744,800 1.2829 1.310 1.290 1.320 1.240 1.310 1,360,000 1.2829 1.55%
1994-02-21 0 1.290 1.290 1.340 1.290 1.360 360,000 476,800 1.3244 1.290 1.290 1.340 1.290 1.360 360,000 1.3244 -5.15%
1994-02-18 0 1.360 1.360 1.390 1.330 1.370 680,000 920,400 1.3535 1.360 1.360 1.390 1.330 1.370 680,000 1.3535 0.74%
1994-02-17 0 1.350 1.320 1.360 1.280 1.380 440,400 595,660 1.3525 1.350 1.320 1.360 1.280 1.380 440,400 1.3525 0.75%
1994-02-16 0 1.340 - 1.340 1.330 1.380 680,000 928,400 1.3653 1.340 - 1.340 1.330 1.380 680,000 1.3653 -4.29%
1994-02-15 0 1.400 1.390 1.410 1.370 1.410 840,800 1,173,440 1.3956 1.400 1.390 1.410 1.370 1.410 840,800 1.3956 -0.71%
1994-02-14 0 1.410 1.410 1.440 1.400 1.450 620,400 880,920 1.4199 1.410 1.410 1.440 1.400 1.450 620,400 1.4199 -4.08%
1994-02-09 0 1.470 1.430 1.490 1.450 1.530 2,621,200 3,920,820 1.4958 1.470 1.430 1.490 1.450 1.530 2,621,200 1.4958 8.09%
1994-02-08 0 1.360 - 1.400 1.360 1.380 780,000 1,065,400 1.3659 1.360 - 1.400 1.360 1.380 780,000 1.3659 -2.16%
1994-02-07 0 1.390 1.380 1.390 1.360 1.420 1,068,400 1,485,900 1.3908 1.390 1.380 1.390 1.360 1.420 1,068,400 1.3908 -5.44%
1994-02-04 0 1.470 1.450 1.490 1.360 1.480 2,176,000 3,094,260 1.4220 1.470 1.450 1.490 1.360 1.480 2,176,000 1.4220 6.52%
1994-02-03 0 1.380 1.360 1.390 1.360 1.400 460,800 635,812 1.3798 1.380 1.360 1.390 1.360 1.400 460,800 1.3798 -1.43%
1994-02-02 0 1.400 1.370 1.400 1.390 1.420 1,583,200 2,225,220 1.4055 1.400 1.370 1.400 1.390 1.420 1,583,200 1.4055 0.00%
1994-02-01 0 1.400 1.390 1.420 1.390 1.420 622,000 873,600 1.4045 1.400 1.390 1.420 1.390 1.420 622,000 1.4045 -2.78%
1994-01-31 0 1.440 - 1.440 1.410 1.440 460,400 658,320 1.4299 1.440 - 1.440 1.410 1.440 460,400 1.4299 0.00%
1994-01-28 0 1.440 1.430 1.440 1.400 1.450 980,800 1,404,040 1.4315 1.440 1.430 1.440 1.400 1.450 980,800 1.4315 0.00%
1994-01-27 0 1.440 1.440 1.450 1.440 1.480 1,060,400 1,538,520 1.4509 1.440 1.440 1.450 1.440 1.480 1,060,400 1.4509 0.00%
1994-01-26 0 1.440 1.430 1.450 1.430 1.470 1,068,400 1,537,120 1.4387 1.440 1.430 1.450 1.430 1.470 1,068,400 1.4387 -2.04%
1994-01-25 0 1.470 1.470 1.480 1.470 1.510 1,900,400 2,844,340 1.4967 1.470 1.470 1.480 1.470 1.510 1,900,400 1.4967 -2.65%
1994-01-24 0 1.510 1.510 1.530 1.500 1.540 3,543,200 5,367,680 1.5149 1.510 1.510 1.530 1.500 1.540 3,543,200 1.5149 2.72%
1994-01-21 0 1.470 1.460 1.470 1.430 1.500 1,421,200 2,099,636 1.4774 1.470 1.460 1.470 1.430 1.500 1,421,200 1.4774 3.52%
1994-01-20 0 1.420 1.400 1.440 1.410 1.480 1,660,400 2,398,940 1.4448 1.420 1.400 1.440 1.410 1.480 1,660,400 1.4448 -3.40%
1994-01-19 0 1.470 1.460 1.470 1.440 1.510 1,001,600 1,493,780 1.4914 1.470 1.460 1.470 1.440 1.510 1,001,600 1.4914 -1.34%
1994-01-18 0 1.490 1.480 1.500 1.470 1.530 2,501,600 3,776,940 1.5098 1.490 1.480 1.500 1.470 1.530 2,501,600 1.5098 3.47%
1994-01-17 0 1.440 1.420 1.450 1.430 1.460 1,041,200 1,508,588 1.4489 1.440 1.420 1.450 1.430 1.460 1,041,200 1.4489 0.00%
1994-01-14 0 1.440 1.430 1.440 1.430 1.450 1,421,200 2,045,572 1.4393 1.440 1.430 1.440 1.430 1.450 1,421,200 1.4393 2.86%
1994-01-13 0 1.400 1.390 1.400 1.390 1.530 2,280,000 3,305,400 1.4497 1.400 1.390 1.400 1.390 1.530 2,280,000 1.4497 -6.67%
1994-01-12 0 1.500 1.500 1.540 1.480 1.550 2,680,400 4,029,940 1.5035 1.500 1.500 1.540 1.480 1.550 2,680,400 1.5035 -1.96%
1994-01-11 0 1.530 1.530 1.540 1.520 1.570 1,465,600 2,249,448 1.5348 1.530 1.530 1.540 1.520 1.570 1,465,600 1.5348 -2.55%
1994-01-10 0 1.570 1.550 1.570 1.550 1.590 2,600,800 4,084,384 1.5704 1.570 1.550 1.570 1.550 1.590 2,600,800 1.5704 2.61%
1994-01-07 0 1.530 1.530 1.540 1.520 1.610 4,474,000 6,969,008 1.5577 1.530 1.530 1.540 1.520 1.610 4,474,000 1.5577 -4.38%
1994-01-06 0 1.600 1.580 1.610 1.580 1.680 6,670,976 10,883,924 1.6315 1.600 1.580 1.610 1.580 1.680 6,670,976 1.6315 -2.44%
1994-01-05 0 1.640 1.630 1.650 1.530 1.670 10,082,800 16,465,000 1.6330 1.640 1.630 1.650 1.530 1.670 10,082,800 1.6330 5.13%
1994-01-04 0 1.560 1.550 1.560 1.550 1.710 14,584,224 24,185,542 1.6583 1.560 1.550 1.560 1.550 1.710 14,584,224 1.6583 -3.70%
1994-01-03 0 1.620 1.610 1.660 1.530 1.630 7,374,000 11,615,380 1.5752 1.620 1.610 1.660 1.530 1.630 7,374,000 1.5752

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top