FDG Electric Vehicles Limited: Wrnt due 1996-03-29

Exchange Code Listed Last trade Delisted
HK Main 00719  1992-09-16  1996-03-26  1996-04-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1996-03-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-03-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-03-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-03-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-21 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.010 - 0.010 0.010 0.010 100,000 0.0100 0.00%
1996-03-20 0 0.010 0.010 0.012 0.010 0.013 3,620,000 43,900 0.0121 0.010 0.010 0.012 0.010 0.013 3,620,000 0.0121 -23.08%
1996-03-19 0 0.013 0.013 0.014 0.012 0.018 1,420,000 18,480 0.0130 0.013 0.013 0.014 0.012 0.018 1,420,000 0.0130 -40.91%
1996-03-18 0 0.022 - 0.022 0.024 0.024 100,000 2,400 0.0240 0.022 - 0.022 0.024 0.024 100,000 0.0240 -15.38%
1996-03-15 0 0.026 0.026 0.040 0.013 0.040 3,124,800 87,598 0.0280 0.026 0.026 0.040 0.013 0.040 3,124,800 0.0280 -13.33%
1996-03-14 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -16.67%
1996-03-13 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - -5.26%
1996-03-12 0 0.038 0.038 0.050 0.034 0.072 3,260,000 149,550 0.0459 0.038 0.038 0.050 0.034 0.072 3,260,000 0.0459 -44.12%
1996-03-11 0 0.068 - 0.068 0.100 0.100 90,000 9,000 0.1000 0.068 - 0.068 0.100 0.100 90,000 0.1000 -51.43%
1996-03-08 0 0.140 - 0.140 0.140 0.150 1,581,200 228,896 0.1448 0.140 - 0.140 0.140 0.150 1,581,200 0.1448 -6.67%
1996-03-07 0 0.150 0.150 0.152 0.116 0.200 16,065,270 2,481,823 0.1545 0.150 0.150 0.152 0.116 0.200 16,065,270 0.1545 29.31%
1996-03-06 0 0.116 0.110 0.116 0.114 0.126 2,410,000 283,900 0.1178 0.116 0.110 0.116 0.114 0.126 2,410,000 0.1178 -10.77%
1996-03-05 0 0.130 0.130 0.136 0.128 0.135 2,106,000 273,180 0.1297 0.130 0.130 0.136 0.128 0.135 2,106,000 0.1297 -4.41%
1996-03-04 0 0.136 - 0.136 0.136 0.152 874,000 124,050 0.1419 0.136 - 0.136 0.136 0.152 874,000 0.1419 2.26%
1996-03-01 0 0.133 0.130 0.135 0.126 0.150 464,000 62,710 0.1352 0.133 0.130 0.135 0.126 0.150 464,000 0.1352 9.02%
1996-02-29 0 0.122 0.131 0.140 0.117 0.124 1,215,200 146,264 0.1204 0.122 0.131 0.140 0.117 0.124 1,215,200 0.1204 -6.87%
1996-02-28 0 0.131 0.131 0.142 0.130 0.146 1,480,000 200,700 0.1356 0.131 0.131 0.142 0.130 0.146 1,480,000 0.1356 -12.67%
1996-02-27 0 0.150 - 0.150 0.150 0.170 370,000 61,650 0.1666 0.150 - 0.150 0.150 0.170 370,000 0.1666 -11.76%
1996-02-26 0 0.170 - 0.170 0.171 0.171 116,000 18,860 0.1626 0.170 - 0.170 0.171 0.171 116,000 0.1626 -1.16%
1996-02-23 0 0.172 - 0.172 0.171 0.175 860,000 149,190 0.1735 0.172 - 0.172 0.171 0.175 860,000 0.1735 3.61%
1996-02-22 0 0.166 0.170 0.173 0.166 0.170 410,000 68,940 0.1681 0.166 0.170 0.173 0.166 0.170 410,000 0.1681 -3.49%
1996-02-16 0 0.172 0.172 0.175 0.141 0.190 3,780,000 653,840 0.1730 0.172 0.172 0.175 0.141 0.190 3,780,000 0.1730 21.99%
1996-02-15 0 0.141 0.141 0.143 0.130 0.141 2,570,000 351,220 0.1367 0.141 0.141 0.143 0.130 0.141 2,570,000 0.1367 5.22%
1996-02-14 0 0.134 0.134 0.146 0.106 0.146 322,000 41,580 0.1291 0.134 0.134 0.146 0.106 0.146 322,000 0.1291 31.37%
1996-02-13 0 0.102 0.102 0.108 0.100 0.137 4,220,000 511,550 0.1212 0.102 0.102 0.108 0.100 0.137 4,220,000 0.1212 -27.66%
1996-02-12 0 0.141 0.140 0.144 0.136 0.160 2,968,000 426,550 0.1437 0.141 0.140 0.144 0.136 0.160 2,968,000 0.1437 -12.96%
1996-02-09 0 0.162 0.162 0.169 0.158 0.176 2,740,000 450,680 0.1645 0.162 0.162 0.169 0.158 0.176 2,740,000 0.1645 -10.99%
1996-02-08 0 0.182 0.182 0.190 0.167 0.200 1,850,000 339,850 0.1837 0.182 0.182 0.190 0.167 0.200 1,850,000 0.1837 -10.34%
1996-02-07 0 0.203 0.195 0.203 0.186 0.242 6,193,600 1,283,590 0.2072 0.203 0.195 0.203 0.186 0.242 6,193,600 0.2072 -16.12%
1996-02-06 0 0.242 0.238 0.242 0.230 0.275 21,844,000 5,322,500 0.2437 0.242 0.238 0.242 0.230 0.275 21,844,000 0.2437 5.22%
1996-02-05 0 0.230 0.223 0.238 0.143 0.244 7,670,000 1,618,750 0.2110 0.230 0.223 0.238 0.143 0.244 7,670,000 0.2110 57.53%
1996-02-02 0 0.146 0.140 0.159 0.142 0.165 1,640,000 259,760 0.1584 0.146 0.140 0.159 0.142 0.165 1,640,000 0.1584 -12.05%
1996-02-01 0 0.166 0.166 0.169 0.166 0.193 1,530,000 266,080 0.1739 0.166 0.166 0.169 0.166 0.193 1,530,000 0.1739 -14.87%
1996-01-31 0 0.195 0.195 0.200 0.191 0.228 7,292,000 1,522,940 0.2089 0.195 0.195 0.200 0.191 0.228 7,292,000 0.2089 4.84%
1996-01-30 0 0.186 0.176 - 0.157 0.186 4,210,800 706,736 0.1678 0.186 0.176 - 0.157 0.186 4,210,800 0.1678 20.00%
1996-01-29 0 0.155 0.146 0.165 0.136 0.165 4,450,000 640,190 0.1439 0.155 0.146 0.165 0.136 0.165 4,450,000 0.1439 10.71%
1996-01-26 0 0.140 0.140 - 0.136 0.140 590,000 80,360 0.1362 0.140 0.140 - 0.136 0.140 590,000 0.1362 0.00%
1996-01-25 0 0.140 - 0.144 0.140 0.145 630,000 90,620 0.1438 0.140 - 0.144 0.140 0.145 630,000 0.1438 -1.41%
1996-01-24 0 0.142 0.138 0.142 0.142 0.142 400,000 56,800 0.1420 0.142 0.138 0.142 0.142 0.142 400,000 0.1420 -3.40%
1996-01-23 0 0.147 0.140 0.150 0.139 0.147 316,400 44,816 0.1416 0.147 0.140 0.150 0.139 0.147 316,400 0.1416 -5.77%
1996-01-22 0 0.156 - 0.158 0.156 0.156 100,000 15,600 0.1560 0.156 - 0.158 0.156 0.156 100,000 0.1560 -3.11%
1996-01-19 0 0.161 0.161 0.169 0.160 0.166 503,200 81,800 0.1626 0.161 0.161 0.169 0.160 0.166 503,200 0.1626 -10.56%
1996-01-18 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -5.26%
1996-01-17 0 0.190 0.175 0.190 0.164 0.210 730,000 140,820 0.1929 0.190 0.175 0.190 0.164 0.210 730,000 0.1929 -6.86%
1996-01-16 0 0.204 0.204 0.208 0.158 0.204 2,178,000 406,660 0.1867 0.204 0.204 0.208 0.158 0.204 2,178,000 0.1867 27.50%
1996-01-15 0 0.160 0.151 - 0.115 0.164 1,106,000 160,430 0.1451 0.160 0.151 - 0.115 0.164 1,106,000 0.1451 45.45%
1996-01-12 0 0.110 0.110 - 0.102 0.122 1,384,000 148,560 0.1073 0.110 0.110 - 0.102 0.122 1,384,000 0.1073 10.00%
1996-01-11 0 0.100 0.100 0.119 0.100 0.125 750,000 81,350 0.1085 0.100 0.100 0.119 0.100 0.125 750,000 0.1085 -33.33%
1996-01-10 0 0.150 - 0.150 0.150 0.150 150,000 22,500 0.1500 0.150 - 0.150 0.150 0.150 150,000 0.1500 0.00%
1996-01-09 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -11.24%
1996-01-08 0 0.169 - 0.169 0.176 0.185 400,000 70,980 0.1775 0.169 - 0.169 0.176 0.185 400,000 0.1775 -6.11%
1996-01-05 0 0.180 - 0.180 0.188 0.196 180,000 34,920 0.1940 0.180 - 0.180 0.188 0.196 180,000 0.1940 -7.69%
1996-01-04 0 0.195 - 0.195 0.195 0.208 390,000 79,310 0.2034 0.195 - 0.195 0.195 0.208 390,000 0.2034 -2.50%
1996-01-03 0 0.200 0.211 0.212 0.180 0.210 2,180,000 415,210 0.1905 0.200 0.211 0.212 0.180 0.210 2,180,000 0.1905 7.53%
1996-01-02 0 0.186 - 0.186 0.186 0.207 290,000 56,980 0.1965 0.186 - 0.186 0.186 0.207 290,000 0.1965 -4.62%
1995-12-29 0 0.195 - 0.195 0.200 0.200 76,800 14,680 0.1911 0.195 - 0.195 0.200 0.200 76,800 0.1911 -11.36%
1995-12-28 0 0.220 - 0.220 0.200 0.236 300,000 70,080 0.2336 0.220 - 0.220 0.200 0.236 300,000 0.2336 -7.95%
1995-12-27 0 0.239 - 0.239 0.240 0.246 220,000 53,180 0.2417 0.239 - 0.239 0.240 0.246 220,000 0.2417 -14.64%
1995-12-22 0 0.280 - 0.280 - - 7,600 1,792 0.2358 0.280 - 0.280 - - 7,600 0.2358 -3.45%
1995-12-21 0 0.290 0.260 0.315 0.260 0.300 190,000 54,100 0.2847 0.290 0.260 0.315 0.260 0.300 190,000 0.2847 -7.94%
1995-12-20 0 0.315 0.285 0.320 0.270 0.350 440,000 138,800 0.3155 0.315 0.285 0.320 0.270 0.350 440,000 0.3155 -5.97%
1995-12-19 0 0.335 - 0.335 - - 220,000 74,800 0.3400 0.335 - 0.335 - - 220,000 0.3400 -1.47%
1995-12-18 0 0.340 - 0.340 - - 120,000 40,800 0.3400 0.340 - 0.340 - - 120,000 0.3400 0.00%
1995-12-15 0 0.340 - 0.340 - - 120,000 43,200 0.3600 0.340 - 0.340 - - 120,000 0.3600 -5.56%
1995-12-14 0 0.360 0.330 0.360 0.330 0.375 550,000 197,850 0.3597 0.360 0.330 0.360 0.330 0.375 550,000 0.3597 4.35%
1995-12-13 0 0.345 0.315 0.345 0.300 0.345 594,000 192,120 0.3234 0.345 0.315 0.345 0.300 0.345 594,000 0.3234 4.55%
1995-12-12 0 0.330 0.300 0.330 0.285 0.365 970,000 309,000 0.3186 0.330 0.300 0.330 0.285 0.365 970,000 0.3186 -18.52%
1995-12-11 0 0.405 0.370 0.405 0.405 0.415 350,000 144,150 0.4119 0.405 0.370 0.405 0.405 0.415 350,000 0.4119 -3.57%
1995-12-08 0 0.420 0.410 0.420 0.370 0.420 720,000 297,100 0.4126 0.420 0.410 0.420 0.370 0.420 720,000 0.4126 7.69%
1995-12-07 0 0.390 0.370 0.390 0.370 0.390 190,000 71,250 0.3750 0.390 0.370 0.390 0.370 0.390 190,000 0.3750 0.00%
1995-12-06 0 0.390 0.390 0.395 0.390 0.410 410,000 165,650 0.4040 0.390 0.390 0.395 0.390 0.410 410,000 0.4040 -3.70%
1995-12-05 0 0.405 0.405 0.420 0.405 0.430 1,042,000 425,710 0.4086 0.405 0.405 0.420 0.405 0.430 1,042,000 0.4086 -6.90%
1995-12-04 0 0.435 0.425 0.435 0.405 0.435 1,921,200 813,896 0.4236 0.435 0.425 0.435 0.405 0.435 1,921,200 0.4236 6.10%
1995-12-01 0 0.410 0.405 0.410 0.400 0.430 1,430,000 589,850 0.4125 0.410 0.405 0.410 0.400 0.430 1,430,000 0.4125 -2.38%
1995-11-30 0 0.420 0.415 0.420 0.395 0.425 1,460,000 599,900 0.4109 0.420 0.415 0.420 0.395 0.425 1,460,000 0.4109 3.70%
1995-11-29 0 0.405 0.400 0.410 0.370 0.420 1,860,000 755,450 0.4062 0.405 0.400 0.410 0.370 0.420 1,860,000 0.4062 12.50%
1995-11-28 0 0.360 0.355 0.360 0.350 0.360 380,000 133,400 0.3511 0.360 0.355 0.360 0.350 0.360 380,000 0.3511 -1.37%
1995-11-27 0 0.365 0.340 0.370 0.340 0.365 280,000 99,200 0.3543 0.365 0.340 0.370 0.340 0.365 280,000 0.3543 -2.67%
1995-11-24 0 0.375 0.375 0.385 0.375 0.390 300,000 114,200 0.3807 0.375 0.375 0.385 0.375 0.390 300,000 0.3807 -1.32%
1995-11-23 0 0.380 0.375 0.385 0.380 0.385 1,302,000 494,960 0.3802 0.380 0.375 0.385 0.380 0.385 1,302,000 0.3802 -5.00%
1995-11-22 0 0.400 0.395 0.400 0.400 0.420 1,012,000 413,490 0.4086 0.400 0.395 0.400 0.400 0.420 1,012,000 0.4086 -2.44%
1995-11-21 0 0.410 0.400 0.415 0.400 0.430 1,090,000 446,750 0.4099 0.410 0.400 0.415 0.400 0.430 1,090,000 0.4099 0.00%
1995-11-20 0 0.410 0.395 0.420 0.380 0.410 970,000 384,600 0.3965 0.410 0.395 0.420 0.380 0.410 970,000 0.3965 0.00%
1995-11-17 0 0.410 0.390 0.415 0.380 0.450 2,144,000 888,800 0.4146 0.410 0.390 0.415 0.380 0.450 2,144,000 0.4146 -6.82%
1995-11-16 0 0.440 0.440 0.465 0.410 0.500 7,814,000 3,602,560 0.4610 0.440 0.440 0.465 0.410 0.500 7,814,000 0.4610 7.32%
1995-11-15 0 0.410 0.405 0.410 0.310 0.420 6,627,462 2,569,412 0.3877 0.410 0.405 0.410 0.310 0.420 6,627,462 0.3877 36.67%
1995-11-14 0 0.300 0.285 0.300 0.300 0.300 60,000 18,000 0.3000 0.300 0.285 0.300 0.300 0.300 60,000 0.3000 -6.25%
1995-11-13 0 0.320 0.310 0.340 0.320 0.350 170,000 57,800 0.3400 0.320 0.310 0.340 0.320 0.350 170,000 0.3400 -7.25%
1995-11-10 0 0.345 - 0.345 0.345 0.345 50,000 17,250 0.3450 0.345 - 0.345 0.345 0.345 50,000 0.3450 -5.48%
1995-11-09 0 0.365 - 0.365 - - 140,000 51,100 0.3650 0.365 - 0.365 - - 140,000 0.3650 0.00%
1995-11-08 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
1995-11-07 0 0.365 - 0.375 - - 0 0 - 0.365 - 0.375 - - 0 - 0.00%
1995-11-06 0 0.365 - 0.365 0.370 0.370 50,000 18,500 0.3700 0.365 - 0.365 0.370 0.370 50,000 0.3700 -2.67%
1995-11-03 0 0.375 0.340 0.375 0.370 0.390 214,000 81,960 0.3830 0.375 0.340 0.375 0.370 0.390 214,000 0.3830 7.14%
1995-11-02 0 0.350 0.340 0.395 0.350 0.430 730,000 289,750 0.3969 0.350 0.340 0.395 0.350 0.430 730,000 0.3969 -12.50%
1995-10-31 0 0.400 - 0.415 - - 0 0 - 0.400 - 0.415 - - 0 - 0.00%
1995-10-30 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
1995-10-27 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -2.44%
1995-10-26 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1995-10-25 0 0.410 - 0.430 0.410 0.410 50,000 20,500 0.4100 0.410 - 0.430 0.410 0.410 50,000 0.4100 -2.38%
1995-10-24 0 0.420 - 0.430 0.410 0.420 120,000 49,950 0.4163 0.420 - 0.430 0.410 0.420 120,000 0.4163 -2.33%
1995-10-23 0 0.430 0.410 0.430 0.420 0.450 190,000 81,400 0.4284 0.430 0.410 0.430 0.420 0.450 190,000 0.4284 0.00%
1995-10-20 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1995-10-19 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1995-10-18 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
1995-10-17 0 0.430 - 0.430 0.440 0.440 50,000 22,000 0.4400 0.430 - 0.430 0.440 0.440 50,000 0.4400 0.00%
1995-10-16 0 0.430 0.420 0.440 0.420 0.430 350,000 147,500 0.4214 0.430 0.420 0.440 0.420 0.430 350,000 0.4214 2.38%
1995-10-13 0 0.420 0.410 0.435 0.390 0.455 590,000 251,150 0.4257 0.420 0.410 0.435 0.390 0.455 590,000 0.4257 13.51%
1995-10-12 0 0.370 0.350 - 0.350 0.370 80,000 28,300 0.3538 0.370 0.350 - 0.350 0.370 80,000 0.3538 -2.63%
1995-10-11 0 0.380 0.350 0.430 0.380 0.400 350,000 135,600 0.3874 0.380 0.350 0.430 0.380 0.400 350,000 0.3874 -9.52%
1995-10-10 0 0.420 0.420 0.430 0.400 0.455 2,100,000 910,450 0.4335 0.420 0.420 0.430 0.400 0.455 2,100,000 0.4335 7.69%
1995-10-09 0 0.390 0.390 0.400 0.380 0.385 170,000 65,200 0.3835 0.390 0.390 0.400 0.380 0.385 170,000 0.3835 4.00%
1995-10-06 0 0.375 - 0.375 - - 4,000 1,280 0.3200 0.375 - 0.375 - - 4,000 0.3200 0.00%
1995-10-05 0 0.375 - 0.375 - - 20,000 7,500 0.3750 0.375 - 0.375 - - 20,000 0.3750 -1.32%
1995-10-04 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-10-03 0 0.380 - 0.385 - - 0 0 - 0.380 - 0.385 - - 0 - 0.00%
1995-10-02 0 0.380 0.350 0.380 0.350 0.385 250,000 93,250 0.3730 0.380 0.350 0.380 0.350 0.385 250,000 0.3730 2.70%
1995-09-29 0 0.370 - 0.390 0.370 0.385 230,000 87,250 0.3793 0.370 - 0.390 0.370 0.385 230,000 0.3793 -2.63%
1995-09-28 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
1995-09-27 0 0.380 0.340 0.380 0.380 0.380 50,000 19,000 0.3800 0.380 0.340 0.380 0.380 0.380 50,000 0.3800 -5.00%
1995-09-26 0 0.400 0.355 0.405 0.390 0.410 210,000 83,850 0.3993 0.400 0.355 0.405 0.390 0.410 210,000 0.3993 2.56%
1995-09-25 0 0.390 0.365 0.390 0.370 0.400 338,000 131,000 0.3876 0.390 0.365 0.390 0.370 0.400 338,000 0.3876 8.33%
1995-09-22 0 0.360 0.340 0.360 0.320 0.360 280,000 93,200 0.3329 0.360 0.340 0.360 0.320 0.360 280,000 0.3329 2.86%
1995-09-21 0 0.350 0.350 0.365 0.350 0.370 400,000 144,600 0.3615 0.350 0.350 0.365 0.350 0.370 400,000 0.3615 -7.89%
1995-09-20 0 0.380 0.370 0.410 0.380 0.440 563,600 226,002 0.4010 0.380 0.370 0.410 0.380 0.440 563,600 0.4010 -5.00%
1995-09-19 0 0.400 - 0.400 0.405 0.405 20,000 8,100 0.4050 0.400 - 0.400 0.405 0.405 20,000 0.4050 0.00%
1995-09-18 0 0.400 - 0.400 0.400 0.400 180,000 72,000 0.4000 0.400 - 0.400 0.400 0.400 180,000 0.4000 -2.44%
1995-09-15 0 0.410 0.400 0.410 0.410 0.410 30,000 12,300 0.4100 0.410 0.400 0.410 0.410 0.410 30,000 0.4100 -1.20%
1995-09-14 0 0.415 - 0.420 - - 0 0 - 0.415 - 0.420 - - 0 - 0.00%
1995-09-13 0 0.415 0.400 0.440 0.415 0.440 180,000 76,350 0.4242 0.415 0.400 0.440 0.415 0.440 180,000 0.4242 -3.49%
1995-09-12 0 0.430 0.400 0.430 0.410 0.500 1,340,000 600,150 0.4479 0.430 0.400 0.430 0.410 0.500 1,340,000 0.4479 2.38%
1995-09-11 0 0.420 0.405 0.430 0.415 0.455 1,100,000 486,750 0.4425 0.420 0.405 0.430 0.415 0.455 1,100,000 0.4425 12.00%
1995-09-08 0 0.375 0.375 0.400 0.355 0.420 760,000 304,400 0.4005 0.375 0.375 0.400 0.355 0.420 760,000 0.4005 11.94%
1995-09-07 0 0.335 0.300 - 0.300 0.335 630,000 201,550 0.3199 0.335 0.300 - 0.300 0.335 630,000 0.3199 11.67%
1995-09-06 0 0.300 0.265 0.310 0.270 0.300 80,000 22,900 0.2863 0.300 0.265 0.310 0.270 0.300 80,000 0.2863 11.11%
1995-09-05 0 0.270 0.250 0.275 0.270 0.270 30,000 8,100 0.2700 0.270 0.250 0.275 0.270 0.270 30,000 0.2700 -1.82%
1995-09-04 0 0.275 - 0.275 0.260 0.295 200,000 54,850 0.2743 0.275 - 0.275 0.260 0.295 200,000 0.2743 -1.79%
1995-09-01 0 0.280 - 0.295 0.280 0.290 420,000 124,000 0.2952 0.280 - 0.295 0.280 0.290 420,000 0.2952 -3.45%
1995-08-31 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1995-08-30 0 0.290 - 0.300 0.290 0.290 30,000 8,700 0.2900 0.290 - 0.300 0.290 0.290 30,000 0.2900 -4.92%
1995-08-29 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - -1.61%
1995-08-25 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
1995-08-24 0 0.310 0.290 0.330 0.310 0.320 100,000 31,600 0.3160 0.310 0.290 0.330 0.310 0.320 100,000 0.3160 -7.46%
1995-08-23 0 0.335 0.350 - - - 0 0 - 0.335 0.350 - - - 0 - 0.00%
1995-08-22 0 0.335 0.285 0.335 0.305 0.335 610,000 197,550 0.3239 0.335 0.285 0.335 0.305 0.335 610,000 0.3239 -5.63%
1995-08-21 0 0.355 - 0.355 0.365 0.365 30,000 10,950 0.3650 0.355 - 0.355 0.365 0.365 30,000 0.3650 2.90%
1995-08-18 0 0.345 - 0.360 - - 90,000 32,400 0.3600 0.345 - 0.360 - - 90,000 0.3600 0.00%
1995-08-17 0 0.345 0.345 0.365 0.345 0.355 480,000 167,700 0.3494 0.345 0.345 0.365 0.345 0.355 480,000 0.3494 0.00%
1995-08-16 0 0.345 - 0.370 0.345 0.345 180,000 62,100 0.3450 0.345 - 0.370 0.345 0.345 180,000 0.3450 -2.82%
1995-08-15 0 0.355 0.355 0.380 0.345 0.385 270,000 100,650 0.3728 0.355 0.355 0.380 0.345 0.385 270,000 0.3728 -6.58%
1995-08-14 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -1.30%
1995-08-11 0 0.385 - 0.385 0.385 0.385 10,000 3,850 0.3850 0.385 - 0.385 0.385 0.385 10,000 0.3850 -2.53%
1995-08-10 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - -5.95%
1995-08-09 0 0.420 - 0.420 0.430 0.430 100,000 43,000 0.4300 0.420 - 0.420 0.430 0.430 100,000 0.4300 -2.33%
1995-08-08 0 0.430 - 0.430 0.445 0.445 50,000 22,250 0.4450 0.430 - 0.430 0.445 0.445 50,000 0.4450 0.00%
1995-08-07 0 0.430 - 0.450 0.420 0.450 710,000 317,000 0.4465 0.430 - 0.450 0.420 0.450 710,000 0.4465 -6.52%
1995-08-04 0 0.460 0.440 0.470 0.400 0.500 1,610,000 766,100 0.4758 0.460 0.440 0.470 0.400 0.500 1,610,000 0.4758 15.00%
1995-08-03 0 0.400 0.340 0.400 0.350 0.420 430,000 167,300 0.3891 0.400 0.340 0.400 0.350 0.420 430,000 0.3891 -6.98%
1995-08-02 0 0.430 0.430 0.440 0.425 0.460 400,000 174,750 0.4369 0.430 0.430 0.440 0.425 0.460 400,000 0.4369 -6.52%
1995-08-01 0 0.460 0.460 0.470 0.450 0.470 120,000 55,950 0.4663 0.460 0.460 0.470 0.450 0.470 120,000 0.4663 -5.15%
1995-07-31 0 0.485 0.470 0.490 0.485 0.490 130,000 63,100 0.4854 0.485 0.470 0.490 0.485 0.490 130,000 0.4854 1.04%
1995-07-28 0 0.480 0.460 0.485 0.465 0.510 1,240,000 599,500 0.4835 0.480 0.460 0.485 0.465 0.510 1,240,000 0.4835 0.00%
1995-07-27 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
1995-07-26 0 0.480 0.475 0.500 0.480 0.480 10,000 4,800 0.4800 0.480 0.475 0.500 0.480 0.480 10,000 0.4800 -12.73%
1995-07-25 0 0.550 - 0.550 0.560 0.590 410,000 235,900 0.5754 0.550 - 0.550 0.560 0.590 410,000 0.5754 5.77%
1995-07-24 0 0.520 0.490 0.540 0.500 0.520 167,200 82,056 0.4908 0.520 0.490 0.540 0.500 0.520 167,200 0.4908 4.00%
1995-07-21 0 0.500 0.495 0.540 - - 100,000 50,000 0.5000 0.500 0.495 0.540 - - 100,000 0.5000 0.00%
1995-07-20 0 0.500 - 0.520 0.480 0.500 230,000 111,800 0.4861 0.500 - 0.520 0.480 0.500 230,000 0.4861 -9.09%
1995-07-19 0 0.550 0.530 0.550 0.480 0.550 90,000 44,100 0.4900 0.550 0.530 0.550 0.480 0.550 90,000 0.4900 1.85%
1995-07-18 0 0.540 0.510 0.540 0.540 0.540 100,000 54,000 0.5400 0.540 0.510 0.540 0.540 0.540 100,000 0.5400 0.00%
1995-07-17 0 0.540 - 0.590 0.540 0.590 590,000 343,400 0.5820 0.540 - 0.590 0.540 0.590 590,000 0.5820 -6.90%
1995-07-14 0 0.580 0.570 0.590 0.570 0.580 650,000 375,200 0.5772 0.580 0.570 0.590 0.570 0.580 650,000 0.5772 -3.33%
1995-07-13 0 0.600 - 0.590 0.600 0.620 230,000 139,000 0.6043 0.600 - 0.590 0.600 0.620 230,000 0.6043 1.69%
1995-07-12 0 0.590 0.590 0.620 0.570 0.610 640,000 379,000 0.5922 0.590 0.590 0.620 0.570 0.610 640,000 0.5922 -4.84%
1995-07-11 0 0.620 0.590 0.620 0.620 0.630 486,000 301,780 0.6209 0.620 0.590 0.620 0.620 0.630 486,000 0.6209 1.64%
1995-07-10 0 0.610 0.610 0.660 0.600 0.600 20,000 12,000 0.6000 0.610 0.610 0.660 0.600 0.600 20,000 0.6000 -1.61%
1995-07-07 0 0.620 0.550 0.620 0.600 0.620 140,000 85,800 0.6129 0.620 0.550 0.620 0.600 0.620 140,000 0.6129 1.64%
1995-07-06 0 0.610 0.610 0.650 0.610 0.700 1,350,000 889,200 0.6587 0.610 0.610 0.650 0.610 0.700 1,350,000 0.6587 3.39%
1995-07-05 0 0.590 0.590 0.610 0.590 0.590 84,000 49,120 0.5848 0.590 0.590 0.610 0.590 0.590 84,000 0.5848 -4.84%
1995-07-04 0 0.620 0.620 0.630 0.550 0.650 1,090,000 683,700 0.6272 0.620 0.620 0.630 0.550 0.650 1,090,000 0.6272 12.73%
1995-07-03 0 0.550 0.530 0.570 0.550 0.550 50,000 27,500 0.5500 0.550 0.530 0.570 0.550 0.550 50,000 0.5500 0.00%
1995-06-30 0 0.550 0.550 0.570 0.540 0.600 240,000 134,100 0.5588 0.550 0.550 0.570 0.540 0.600 240,000 0.5588 -3.51%
1995-06-29 0 0.570 0.580 0.610 0.500 0.610 904,000 505,380 0.5590 0.570 0.580 0.610 0.500 0.610 904,000 0.5590 11.76%
1995-06-28 0 0.510 0.510 0.550 0.510 0.580 540,000 301,500 0.5583 0.510 0.510 0.550 0.510 0.580 540,000 0.5583 -13.56%
1995-06-27 0 0.590 0.580 0.600 0.580 0.610 289,200 171,300 0.5923 0.590 0.580 0.600 0.580 0.610 289,200 0.5923 -3.28%
1995-06-26 0 0.610 0.610 0.650 0.610 0.660 740,000 473,100 0.6393 0.610 0.610 0.650 0.610 0.660 740,000 0.6393 -6.15%
1995-06-23 0 0.650 0.650 0.690 0.640 0.710 766,000 524,660 0.6849 0.650 0.650 0.690 0.640 0.710 766,000 0.6849 1.56%
1995-06-22 0 0.640 0.630 0.660 0.600 0.710 2,370,000 1,593,500 0.6724 0.640 0.630 0.660 0.600 0.710 2,370,000 0.6724 10.34%
1995-06-21 0 0.580 0.560 0.580 0.550 0.590 150,000 85,000 0.5667 0.580 0.560 0.580 0.550 0.590 150,000 0.5667 -1.69%
1995-06-20 0 0.590 0.580 0.610 0.580 0.640 830,000 504,700 0.6081 0.590 0.580 0.610 0.580 0.640 830,000 0.6081 -1.67%
1995-06-16 0 0.600 0.580 0.600 0.550 0.650 1,298,000 796,800 0.6139 0.600 0.580 0.600 0.550 0.650 1,298,000 0.6139 0.00%
1995-06-15 0 0.600 0.590 0.610 0.580 0.680 1,380,000 847,700 0.6143 0.600 0.590 0.610 0.580 0.680 1,380,000 0.6143 -15.49%
1995-06-14 0 0.710 0.700 0.710 0.690 0.770 3,628,000 2,631,300 0.7253 0.710 0.700 0.710 0.690 0.770 3,628,000 0.7253 9.23%
1995-06-13 0 0.650 0.650 0.670 0.540 0.710 3,528,400 2,235,900 0.6337 0.650 0.650 0.670 0.540 0.710 3,528,400 0.6337 25.00%
1995-06-12 0 0.520 0.510 0.520 0.460 0.520 1,750,000 862,250 0.4927 0.520 0.510 0.520 0.460 0.520 1,750,000 0.4927 15.56%
1995-06-09 0 0.450 0.485 0.495 0.360 0.500 2,540,000 1,122,100 0.4418 0.450 0.485 0.495 0.360 0.500 2,540,000 0.4418 28.57%
1995-06-08 0 0.350 0.310 0.360 0.320 0.365 490,000 172,200 0.3514 0.350 0.310 0.360 0.320 0.365 490,000 0.3514 16.67%
1995-06-07 0 0.300 0.300 0.330 0.270 0.360 580,000 188,600 0.3252 0.300 0.300 0.330 0.270 0.360 580,000 0.3252 20.00%
1995-06-06 0 0.250 0.240 0.275 0.250 0.280 510,000 134,000 0.2627 0.250 0.240 0.275 0.250 0.280 510,000 0.2627 -3.85%
1995-06-05 0 0.260 - 0.270 0.260 0.300 250,000 68,800 0.2752 0.260 - 0.270 0.260 0.300 250,000 0.2752 -16.13%
1995-06-01 0 0.310 0.285 0.310 0.226 0.350 1,223,200 350,120 0.2862 0.310 0.285 0.310 0.226 0.350 1,223,200 0.2862 37.17%
1995-05-31 0 0.226 0.226 - 0.200 0.224 240,000 49,940 0.2081 0.226 0.226 - 0.200 0.224 240,000 0.2081 13.00%
1995-05-30 0 0.200 - 0.200 0.200 0.200 70,000 14,000 0.2000 0.200 - 0.200 0.200 0.200 70,000 0.2000 0.00%
1995-05-29 0 0.200 - 0.205 0.190 0.200 240,400 47,960 0.1995 0.200 - 0.205 0.190 0.200 240,400 0.1995 0.00%
1995-05-26 0 0.200 - 0.200 0.200 0.200 30,000 6,000 0.2000 0.200 - 0.200 0.200 0.200 30,000 0.2000 -13.04%
1995-05-25 0 0.230 - 0.230 0.240 0.240 20,000 4,800 0.2400 0.230 - 0.230 0.240 0.240 20,000 0.2400 -4.17%
1995-05-24 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-05-23 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 26.32%
1995-05-22 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1995-05-19 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1995-05-18 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1995-05-17 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
1995-05-16 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-05-15 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-05-12 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-05-11 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-05-10 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-05-09 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-05-08 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-05-05 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-05-04 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-05-03 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-05-02 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-05-01 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-04-28 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-04-27 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-04-26 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-04-25 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-04-24 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -23.08%
1995-04-21 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1995-04-20 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-04-19 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-04-18 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-04-13 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-04-12 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1995-04-11 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-04-10 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-04-07 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-04-06 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-04-04 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-04-03 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-31 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1995-03-30 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-29 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1995-03-28 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-27 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-24 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-23 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-22 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
1995-03-21 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
1995-03-20 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-17 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1995-03-16 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1995-03-15 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-14 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-13 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-10 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-03-09 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
1995-03-08 0 0.260 - 0.310 - - 0 0 - 0.260 - 0.310 - - 0 - 0.00%
1995-03-07 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1995-03-06 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -7.14%
1995-03-03 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-03-02 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -6.67%
1995-03-01 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-28 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-27 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-24 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-02-23 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-02-22 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-02-21 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-20 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
1995-02-17 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-16 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-15 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-02-14 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-13 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-10 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-09 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-08 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-02-07 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-02-06 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-02-03 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-01-30 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-01-27 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-01-26 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-01-25 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-01-24 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-01-23 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-01-20 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1995-01-19 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-01-18 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-01-17 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-01-16 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-01-13 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-01-12 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1995-01-11 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-01-10 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-01-09 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-01-06 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-01-05 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-01-04 0 0.300 - 0.320 - - 140,000 42,000 0.3000 0.300 - 0.320 - - 140,000 0.3000 0.00%
1995-01-03 0 0.300 - - - - 100,000 30,000 0.3000 0.300 - - - - 100,000 0.3000 0.00%
1994-12-30 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-12-29 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1994-12-28 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1994-12-23 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1994-12-22 0 0.300 - 0.300 0.300 0.300 140,000 42,000 0.3000 0.300 - 0.300 0.300 0.300 140,000 0.3000 15.38%
1994-12-21 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1994-12-20 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1994-12-19 0 0.260 - 0.300 0.260 0.260 30,000 7,800 0.2600 0.260 - 0.300 0.260 0.260 30,000 0.2600 -7.14%
1994-12-16 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
1994-12-15 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1994-12-14 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1994-12-13 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1994-12-12 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1994-12-09 0 0.290 - 0.290 0.290 0.290 100,000 29,000 0.2900 0.290 - 0.290 0.290 0.290 100,000 0.2900 -3.33%
1994-12-08 0 0.300 - 0.310 0.300 0.310 400,000 121,000 0.3025 0.300 - 0.310 0.300 0.310 400,000 0.3025 -3.23%
1994-12-07 0 0.310 0.227 0.310 0.222 0.320 450,000 105,170 0.2337 0.310 0.227 0.310 0.222 0.320 450,000 0.2337 -7.46%
1994-12-06 0 0.335 - 0.350 0.335 0.340 130,000 44,050 0.3388 0.335 - 0.350 0.335 0.340 130,000 0.3388 -10.67%
1994-12-05 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -1.32%
1994-12-02 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -3.80%
1994-12-01 0 0.395 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1994-11-30 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - -4.82%
1994-11-29 0 0.415 - 0.415 - - 90,000 37,350 0.4150 0.415 - 0.415 - - 90,000 0.4150 -2.35%
1994-11-28 0 0.425 - - 0.420 0.425 90,000 38,000 0.4222 0.425 - - 0.420 0.425 90,000 0.4222 -7.61%
1994-11-25 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
1994-11-24 0 0.460 - 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 - 0.460 0.460 0.460 10,000 0.4600 9.52%
1994-11-23 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -4.55%
1994-11-22 0 0.440 - 0.440 - - 60,000 28,800 0.4800 0.440 - 0.440 - - 60,000 0.4800 -8.33%
1994-11-21 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1994-11-18 0 0.480 - 0.480 - - 140,000 67,200 0.4800 0.480 - 0.480 - - 140,000 0.4800 0.00%
1994-11-17 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-11-16 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-11-15 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 2.13%
1994-11-14 0 0.470 0.450 - - - 0 0 - 0.470 0.450 - - - 0 - 0.00%
1994-11-11 0 0.470 0.470 - - - 0 0 - 0.470 0.470 - - - 0 - 4.44%
1994-11-10 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
1994-11-09 0 0.450 - - 0.450 0.450 40,000 18,000 0.4500 0.450 - - 0.450 0.450 40,000 0.4500 -8.16%
1994-11-08 0 0.490 0.500 - 0.470 0.490 250,000 123,700 0.4948 0.490 0.500 - 0.470 0.490 250,000 0.4948 4.26%
1994-11-07 0 0.470 0.470 0.500 0.470 0.480 50,000 23,800 0.4760 0.470 0.470 0.500 0.470 0.480 50,000 0.4760 -16.07%
1994-11-04 0 0.560 - 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 - 0.560 0.560 0.560 10,000 0.5600 0.00%
1994-11-03 0 0.560 - 0.600 - - 0 0 - 0.560 - 0.600 - - 0 - 0.00%
1994-11-02 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1994-11-01 0 0.560 0.540 0.580 0.560 0.580 190,000 108,800 0.5726 0.560 0.540 0.580 0.560 0.580 190,000 0.5726 0.00%
1994-10-31 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1994-10-28 0 0.560 0.600 - 0.550 0.560 20,000 11,100 0.5550 0.560 0.600 - 0.550 0.560 20,000 0.5550 0.00%
1994-10-27 0 0.560 - 0.600 0.560 0.600 120,000 69,500 0.5792 0.560 - 0.600 0.560 0.600 120,000 0.5792 -8.20%
1994-10-26 0 0.610 - 0.630 - - 0 0 - 0.610 - 0.630 - - 0 - 0.00%
1994-10-25 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
1994-10-24 0 0.610 - 0.620 - - 40,000 24,400 0.6100 0.610 - 0.620 - - 40,000 0.6100 0.00%
1994-10-21 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
1994-10-20 0 0.610 0.600 0.630 0.610 0.610 140,000 85,400 0.6100 0.610 0.600 0.630 0.610 0.610 140,000 0.6100 0.00%
1994-10-19 0 0.610 - 0.610 0.590 0.620 80,000 48,400 0.6050 0.610 - 0.610 0.590 0.620 80,000 0.6050 -1.61%
1994-10-18 0 0.620 0.620 0.630 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 0.630 0.620 0.620 10,000 0.6200 -1.59%
1994-10-17 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - -1.56%
1994-10-14 0 0.640 - 0.650 - - 0 0 - 0.640 - 0.650 - - 0 - 0.00%
1994-10-12 0 0.640 - 0.670 0.640 0.650 110,000 70,900 0.6445 0.640 - 0.670 0.640 0.650 110,000 0.6445 -4.48%
1994-10-11 0 0.670 - 0.670 0.670 0.670 62,000 41,260 0.6655 0.670 - 0.670 0.670 0.670 62,000 0.6655 0.00%
1994-10-10 0 0.670 - 0.690 - - 0 0 - 0.670 - 0.690 - - 0 - 0.00%
1994-10-07 0 0.670 0.670 0.690 0.640 0.650 70,000 46,600 0.6657 0.670 0.670 0.690 0.640 0.650 70,000 0.6657 0.00%
1994-10-06 0 0.670 - 0.670 - - 110,000 73,700 0.6700 0.670 - 0.670 - - 110,000 0.6700 0.00%
1994-10-05 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
1994-10-04 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-10-03 0 0.670 - - 0.670 0.670 20,000 13,400 0.6700 0.670 - - 0.670 0.670 20,000 0.6700 0.00%
1994-09-30 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
1994-09-29 0 0.670 - 0.690 0.670 0.670 30,000 20,100 0.6700 0.670 - 0.690 0.670 0.670 30,000 0.6700 -4.29%
1994-09-28 0 0.700 - 0.700 - - 300,000 225,000 0.7500 0.700 - 0.700 - - 300,000 0.7500 -1.41%
1994-09-27 0 0.710 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1994-09-26 0 0.710 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1994-09-23 0 0.710 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1994-09-22 0 0.710 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1994-09-20 0 0.710 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1994-09-19 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1994-09-16 0 0.710 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1994-09-15 0 0.710 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1994-09-14 0 0.710 - - 0.710 0.710 110,000 78,100 0.7100 0.710 - - 0.710 0.710 110,000 0.7100 -1.39%
1994-09-13 0 0.720 - 0.720 0.720 0.720 50,000 36,000 0.7200 0.720 - 0.720 0.720 0.720 50,000 0.7200 0.00%
1994-09-12 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-09-09 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-09-08 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-09-07 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-09-06 0 0.720 - 0.760 0.720 0.720 70,000 50,400 0.7200 0.720 - 0.760 0.720 0.720 70,000 0.7200 -2.70%
1994-09-05 0 0.740 0.730 - 0.740 0.740 50,000 37,000 0.7400 0.740 0.730 - 0.740 0.740 50,000 0.7400 2.78%
1994-09-02 0 0.720 0.710 0.740 0.720 0.720 22,400 15,840 0.7071 0.720 0.710 0.740 0.720 0.720 22,400 0.7071 0.00%
1994-09-01 0 0.720 0.710 0.720 0.660 0.760 328,400 229,140 0.6977 0.720 0.710 0.720 0.660 0.760 328,400 0.6977 -7.69%
1994-08-31 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - -2.50%
1994-08-30 0 0.800 0.750 - - - 0 0 - 0.800 0.750 - - - 0 - 0.00%
1994-08-26 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - -5.88%
1994-08-25 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
1994-08-24 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -1.16%
1994-08-23 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - -2.27%
1994-08-22 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
1994-08-19 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
1994-08-18 0 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1994-08-17 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
1994-08-16 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
1994-08-15 0 0.880 - 0.880 0.880 0.880 40,000 35,200 0.8800 0.880 - 0.880 0.880 0.880 40,000 0.8800 -1.12%
1994-08-12 0 0.890 0.870 0.910 - - 4,000 3,000 0.7500 0.890 0.870 0.910 - - 4,000 0.7500 0.00%
1994-08-11 0 0.890 - 0.930 - - 0 0 - 0.890 - 0.930 - - 0 - 0.00%
1994-08-10 0 0.890 - 0.930 - - 0 0 - 0.890 - 0.930 - - 0 - 0.00%
1994-08-09 0 0.890 - 0.910 - - 0 0 - 0.890 - 0.910 - - 0 - 0.00%
1994-08-08 0 0.890 - 0.910 0.890 0.910 220,000 197,300 0.8968 0.890 - 0.910 0.890 0.910 220,000 0.8968 -1.11%
1994-08-05 0 0.900 0.880 0.905 0.830 0.900 220,000 190,200 0.8645 0.900 0.880 0.905 0.830 0.900 220,000 0.8645 13.92%
1994-08-04 0 0.790 0.790 - 0.790 0.790 90,000 71,100 0.7900 0.790 0.790 - 0.790 0.790 90,000 0.7900 6.76%
1994-08-03 0 0.740 0.720 - - - 0 0 - 0.740 0.720 - - - 0 - 0.00%
1994-08-02 0 0.740 0.720 - 0.740 0.740 90,000 67,200 0.7467 0.740 0.720 - 0.740 0.740 90,000 0.7467 -1.33%
1994-08-01 0 0.750 0.740 - - - 0 0 - 0.750 0.740 - - - 0 - 0.00%
1994-07-29 0 0.750 - - 0.750 0.750 44,000 32,600 0.7409 0.750 - - 0.750 0.750 44,000 0.7409 -2.60%
1994-07-28 0 0.770 - 0.780 0.770 0.770 30,000 23,100 0.7700 0.770 - 0.780 0.770 0.770 30,000 0.7700 -1.28%
1994-07-27 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -2.50%
1994-07-26 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
1994-07-25 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -1.23%
1994-07-22 0 0.810 - 0.810 - - 60,000 48,600 0.8100 0.810 - 0.810 - - 60,000 0.8100 -2.41%
1994-07-21 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - -2.35%
1994-07-20 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -2.30%
1994-07-19 0 0.870 - 0.870 - - 0 0 - 0.870 - 0.870 - - 0 - -1.14%
1994-07-18 0 0.880 - 0.890 0.880 0.880 52,000 45,500 0.8750 0.880 - 0.890 0.880 0.880 52,000 0.8750 -2.22%
1994-07-15 0 0.900 - 0.900 0.900 0.900 10,000 9,000 0.9000 0.900 - 0.900 0.900 0.900 10,000 0.9000 2.27%
1994-07-14 0 0.880 - 0.890 0.880 0.880 30,000 26,400 0.8800 0.880 - 0.890 0.880 0.880 30,000 0.8800 0.00%
1994-07-13 0 0.880 - 0.880 - - 62,000 54,000 0.8710 0.880 - 0.880 - - 62,000 0.8710 -2.22%
1994-07-12 0 0.900 - 0.900 - - 80,000 64,000 0.8000 0.900 - 0.900 - - 80,000 0.8000 -2.17%
1994-07-11 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - -2.13%
1994-07-08 0 0.940 - 0.940 - - 0 0 - 0.940 - 0.940 - - 0 - -4.08%
1994-07-07 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - -2.00%
1994-07-06 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-07-05 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-07-04 0 1.000 - 1.000 - - 60,000 60,000 1.0000 1.000 - 1.000 - - 60,000 1.0000 0.00%
1994-07-01 0 1.000 - 1.030 - - 3,200 2,880 0.9000 1.000 - 1.030 - - 3,200 0.9000 0.00%
1994-06-30 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-06-29 0 1.000 - 1.010 - - 0 0 - 1.000 - 1.010 - - 0 - 0.00%
1994-06-28 0 1.000 - 1.010 - - 20,000 20,000 1.0000 1.000 - 1.010 - - 20,000 1.0000 0.00%
1994-06-27 0 1.000 - 1.030 - - 0 0 - 1.000 - 1.030 - - 0 - 0.00%
1994-06-24 0 1.000 - 1.020 - - 40,000 40,000 1.0000 1.000 - 1.020 - - 40,000 1.0000 0.00%
1994-06-23 0 1.000 - 1.020 - - 0 0 - 1.000 - 1.020 - - 0 - 0.00%
1994-06-22 0 1.000 - 1.010 - - 0 0 - 1.000 - 1.010 - - 0 - 0.00%
1994-06-21 0 1.000 - 1.020 - - 0 0 - 1.000 - 1.020 - - 0 - 0.00%
1994-06-20 0 1.000 0.970 1.010 1.000 1.030 190,000 190,800 1.0042 1.000 0.970 1.010 1.000 1.030 190,000 1.0042 0.00%
1994-06-17 0 1.000 0.960 1.000 0.960 1.000 30,000 29,200 0.9733 1.000 0.960 1.000 0.960 1.000 30,000 0.9733 0.00%
1994-06-16 0 1.000 0.970 1.030 0.950 1.000 210,000 208,300 0.9919 1.000 0.970 1.030 0.950 1.000 210,000 0.9919 2.04%
1994-06-15 0 0.980 0.920 0.990 0.930 0.980 190,000 179,100 0.9426 0.980 0.920 0.990 0.930 0.980 190,000 0.9426 -2.97%
1994-06-10 0 1.010 - 1.010 - - 0 0 - 1.010 - 1.010 - - 0 - 0.00%
1994-06-09 0 1.010 - 1.010 - - 0 0 - 1.010 - 1.010 - - 0 - 0.00%
1994-06-08 0 1.010 0.970 1.010 0.970 1.010 30,000 29,500 0.9833 1.010 0.970 1.010 0.970 1.010 30,000 0.9833 1.00%
1994-06-07 0 1.000 - 1.010 - - 0 0 - 1.000 - 1.010 - - 0 - 0.00%
1994-06-06 0 1.000 - 1.010 - - 0 0 - 1.000 - 1.010 - - 0 - 0.00%
1994-06-03 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-06-02 0 1.000 - 1.020 - - 0 0 - 1.000 - 1.020 - - 0 - 0.00%
1994-06-01 0 1.000 - 1.030 - - 0 0 - 1.000 - 1.030 - - 0 - 0.00%
1994-05-31 0 1.000 - 1.030 - - 0 0 - 1.000 - 1.030 - - 0 - 0.00%
1994-05-30 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-05-27 0 1.000 0.980 1.040 1.000 1.060 190,000 199,300 1.0489 1.000 0.980 1.040 1.000 1.060 190,000 1.0489 -1.96%
1994-05-26 0 1.020 1.000 1.060 0.960 1.040 272,000 272,700 1.0026 1.020 1.000 1.060 0.960 1.040 272,000 1.0026 10.87%
1994-05-25 0 0.920 0.910 0.950 0.900 0.920 100,000 90,400 0.9040 0.920 0.910 0.950 0.900 0.920 100,000 0.9040 0.00%
1994-05-24 0 0.920 0.880 0.920 0.880 0.920 140,000 125,600 0.8971 0.920 0.880 0.920 0.880 0.920 140,000 0.8971 -1.08%
1994-05-23 0 0.930 0.920 0.930 0.900 0.930 360,000 327,100 0.9086 0.930 0.920 0.930 0.900 0.930 360,000 0.9086 5.68%
1994-05-20 0 0.880 0.880 0.900 0.880 0.920 440,000 396,400 0.9009 0.880 0.880 0.900 0.880 0.920 440,000 0.9009 -2.22%
1994-05-19 0 0.900 0.870 0.900 0.850 0.900 30,000 26,500 0.8833 0.900 0.870 0.900 0.850 0.900 30,000 0.8833 4.65%
1994-05-18 0 0.860 0.820 0.880 0.850 0.880 110,000 94,200 0.8564 0.860 0.820 0.880 0.850 0.880 110,000 0.8564 -2.27%
1994-05-17 0 0.880 0.830 0.880 0.840 0.880 110,000 93,900 0.8536 0.880 0.830 0.880 0.840 0.880 110,000 0.8536 0.00%
1994-05-16 0 0.880 - 0.880 0.850 0.900 70,000 60,400 0.8629 0.880 - 0.880 0.850 0.900 70,000 0.8629 3.53%
1994-05-13 0 0.850 - 0.850 0.860 0.860 70,000 60,200 0.8600 0.850 - 0.850 0.860 0.860 70,000 0.8600 -3.41%
1994-05-12 0 0.880 - 0.880 0.880 0.880 10,000 8,800 0.8800 0.880 - 0.880 0.880 0.880 10,000 0.8800 0.00%
1994-05-11 0 0.880 - 0.900 - - 100,000 90,000 0.9000 0.880 - 0.900 - - 100,000 0.9000 0.00%
1994-05-10 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - -2.22%
1994-05-09 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -5.26%
1994-05-06 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
1994-05-05 0 0.950 - 0.950 - - 300,000 300,000 1.0000 0.950 - 0.950 - - 300,000 1.0000 -5.00%
1994-05-04 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-05-03 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-05-02 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -0.99%
1994-04-29 0 1.010 - 1.010 - - 0 0 - 1.010 - 1.010 - - 0 - -1.94%
1994-04-28 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
1994-04-27 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
1994-04-26 0 1.030 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1994-04-25 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - -0.96%
1994-04-22 0 1.040 1.000 1.040 1.040 1.040 50,000 52,000 1.0400 1.040 1.000 1.040 1.040 1.040 50,000 1.0400 0.97%
1994-04-21 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - -1.90%
1994-04-20 0 1.050 - 1.050 - - 44,000 45,600 1.0364 1.050 - 1.050 - - 44,000 1.0364 0.00%
1994-04-19 0 1.050 - 1.050 - - 7,200 6,480 0.9000 1.050 - 1.050 - - 7,200 0.9000 -4.55%
1994-04-18 0 1.100 - 1.100 - - 30,000 33,000 1.1000 1.100 - 1.100 - - 30,000 1.1000 -1.79%
1994-04-15 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - -0.88%
1994-04-14 0 1.130 - 1.140 - - 0 0 - 1.130 - 1.140 - - 0 - 0.00%
1994-04-13 0 1.130 - 1.130 1.140 1.140 10,800 12,200 1.1296 1.130 - 1.130 1.140 1.140 10,800 1.1296 0.00%
1994-04-12 0 1.130 - 1.130 - - 40,000 45,200 1.1300 1.130 - 1.130 - - 40,000 1.1300 0.00%
1994-04-11 0 1.130 - - 1.130 1.130 20,000 22,600 1.1300 1.130 - - 1.130 1.130 20,000 1.1300 2.73%
1994-04-08 0 1.100 1.100 1.120 1.080 1.130 180,000 200,000 1.1111 1.100 1.100 1.120 1.080 1.130 180,000 1.1111 -5.17%
1994-04-07 0 1.160 - 1.160 - - 0 0 - 1.160 - 1.160 - - 0 - -3.33%
1994-04-06 0 1.200 - 1.220 - - 2,000 2,100 1.0500 1.200 - 1.220 - - 2,000 1.0500 0.00%
1994-03-31 0 1.200 - 1.200 1.140 1.240 500,000 589,600 1.1792 1.200 - 1.200 1.140 1.240 500,000 1.1792 -6.25%
1994-03-30 0 1.280 - 1.280 - - 40,000 51,600 1.2900 1.280 - 1.280 - - 40,000 1.2900 -0.78%
1994-03-29 0 1.290 - 1.290 1.290 1.290 14,000 17,300 1.2357 1.290 - 1.290 1.290 1.290 14,000 1.2357 0.00%
1994-03-28 0 1.290 - 1.290 1.300 1.300 16,800 59,800 3.5595 1.290 - 1.290 1.300 1.300 16,800 3.5595 1.57%
1994-03-25 0 1.270 1.230 1.270 1.250 1.290 30,000 37,900 1.2633 1.270 1.230 1.270 1.250 1.290 30,000 1.2633 0.00%
1994-03-24 0 1.270 - 1.300 1.270 1.270 30,000 38,100 1.2700 1.270 - 1.300 1.270 1.270 30,000 1.2700 -2.31%
1994-03-23 0 1.300 - 1.300 1.300 1.300 170,000 221,000 1.3000 1.300 - 1.300 1.300 1.300 170,000 1.3000 1.56%
1994-03-22 0 1.280 1.280 1.290 1.230 1.290 250,000 314,800 1.2592 1.280 1.280 1.290 1.230 1.290 250,000 1.2592 -3.76%
1994-03-21 0 1.330 - 1.330 1.330 1.330 190,400 238,800 1.2542 1.330 - 1.330 1.330 1.330 190,400 1.2542 -5.00%
1994-03-18 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -3.45%
1994-03-17 0 1.450 - - 1.450 1.450 10,000 14,500 1.4500 1.450 - - 1.450 1.450 10,000 1.4500 3.57%
1994-03-16 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1994-03-15 0 1.400 1.360 1.400 1.400 1.400 10,000 14,000 1.4000 1.400 1.360 1.400 1.400 1.400 10,000 1.4000 0.00%
1994-03-14 0 1.400 1.360 1.410 1.400 1.400 60,000 84,000 1.4000 1.400 1.360 1.410 1.400 1.400 60,000 1.4000 0.00%
1994-03-11 0 1.400 - 1.400 1.370 1.410 70,000 96,700 1.3814 1.400 - 1.400 1.370 1.410 70,000 1.3814 2.19%
1994-03-10 0 1.370 - - 1.330 1.370 90,000 121,100 1.3456 1.370 - - 1.330 1.370 90,000 1.3456 0.74%
1994-03-09 0 1.360 1.320 1.380 1.360 1.360 20,000 27,200 1.3600 1.360 1.320 1.380 1.360 1.360 20,000 1.3600 0.00%
1994-03-08 0 1.360 1.340 1.380 1.360 1.360 90,000 123,800 1.3756 1.360 1.340 1.380 1.360 1.360 90,000 1.3756 -2.86%
1994-03-07 0 1.400 1.400 - 1.360 1.400 90,000 123,600 1.3733 1.400 1.400 - 1.360 1.400 90,000 1.3733 9.38%
1994-03-04 0 1.280 1.270 1.300 1.280 1.340 200,000 260,200 1.3010 1.280 1.270 1.300 1.280 1.340 200,000 1.3010 -1.54%
1994-03-03 0 1.300 1.260 1.300 1.310 1.310 52,000 67,700 1.3019 1.300 1.260 1.300 1.310 1.310 52,000 1.3019 -3.70%
1994-03-02 0 1.350 - 1.370 - - 0 0 - 1.350 - 1.370 - - 0 - 0.00%
1994-03-01 0 1.350 1.300 1.350 - - 70,000 98,000 1.4000 1.350 1.300 1.350 - - 70,000 1.4000 -3.57%
1994-02-28 0 1.400 1.300 - 1.350 1.400 40,000 55,500 1.3875 1.400 1.300 - 1.350 1.400 40,000 1.3875 4.48%
1994-02-25 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
1994-02-24 0 1.340 1.300 1.340 1.270 1.350 264,400 341,480 1.2915 1.340 1.300 1.340 1.270 1.350 264,400 1.2915 -0.74%
1994-02-23 0 1.350 1.330 1.350 1.340 1.390 140,000 191,500 1.3679 1.350 1.330 1.350 1.340 1.390 140,000 1.3679 -1.46%
1994-02-22 0 1.370 1.360 1.380 1.370 1.420 150,000 208,800 1.3920 1.370 1.360 1.380 1.370 1.420 150,000 1.3920 -3.52%
1994-02-21 0 1.420 - 1.420 1.450 1.450 30,000 43,500 1.4500 1.420 - 1.420 1.450 1.450 30,000 1.4500 -3.40%
1994-02-18 0 1.470 - 1.470 - - 0 0 - 1.470 - 1.470 - - 0 - -2.65%
1994-02-17 0 1.510 - 1.520 - - 0 0 - 1.510 - 1.520 - - 0 - 0.00%
1994-02-16 0 1.510 1.500 1.540 1.480 1.510 240,000 358,800 1.4950 1.510 1.500 1.540 1.480 1.510 240,000 1.4950 2.03%
1994-02-15 0 1.480 1.410 1.470 1.410 1.510 90,000 131,600 1.4622 1.480 1.410 1.470 1.410 1.510 90,000 1.4622 0.00%
1994-02-14 0 1.480 1.420 1.480 1.400 1.480 160,000 227,600 1.4225 1.480 1.420 1.480 1.400 1.480 160,000 1.4225 -1.33%
1994-02-09 0 1.500 1.450 1.500 1.490 1.510 110,000 164,600 1.4964 1.500 1.450 1.500 1.490 1.510 110,000 1.4964 -1.32%
1994-02-08 0 1.520 - 1.520 1.520 1.520 10,000 15,200 1.5200 1.520 - 1.520 1.520 1.520 10,000 1.5200 2.01%
1994-02-07 0 1.490 - 1.490 1.520 1.520 10,000 15,200 1.5200 1.490 - 1.490 1.520 1.520 10,000 1.5200 -1.97%
1994-02-04 0 1.520 - 1.520 1.550 1.550 10,000 15,500 1.5500 1.520 - 1.520 1.550 1.550 10,000 1.5500 1.33%
1994-02-03 0 1.500 1.460 1.520 1.440 1.520 380,000 555,900 1.4629 1.500 1.460 1.520 1.440 1.520 380,000 1.4629 -1.32%
1994-02-02 0 1.520 1.480 1.520 1.490 1.530 426,000 643,700 1.5110 1.520 1.480 1.520 1.490 1.530 426,000 1.5110 2.70%
1994-02-01 0 1.480 1.400 - 1.400 1.480 430,000 617,300 1.4356 1.480 1.400 - 1.400 1.480 430,000 1.4356 -2.63%
1994-01-31 0 1.520 1.480 1.520 1.550 1.550 100,000 155,000 1.5500 1.520 1.480 1.520 1.550 1.550 100,000 1.5500 -1.94%
1994-01-28 0 1.550 - 1.550 1.550 1.550 110,000 170,500 1.5500 1.550 - 1.550 1.550 1.550 110,000 1.5500 -3.73%
1994-01-27 0 1.610 1.610 1.620 1.590 1.610 161,200 257,900 1.5999 1.610 1.610 1.620 1.590 1.610 161,200 1.5999 0.62%
1994-01-26 0 1.600 - 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 - 1.600 1.600 1.600 10,000 1.6000 0.00%
1994-01-25 0 1.600 1.600 1.610 1.600 1.610 400,000 641,600 1.6040 1.600 1.600 1.610 1.600 1.610 400,000 1.6040 -0.62%
1994-01-24 0 1.610 1.600 1.610 1.610 1.650 180,000 294,500 1.6361 1.610 1.600 1.610 1.610 1.650 180,000 1.6361 -2.42%
1994-01-21 0 1.650 1.640 1.670 1.650 1.660 160,000 265,300 1.6581 1.650 1.640 1.670 1.650 1.660 160,000 1.6581 0.00%
1994-01-20 0 1.650 - 1.690 1.680 1.680 10,000 16,800 1.6800 1.650 - 1.690 1.680 1.680 10,000 1.6800 -1.79%
1994-01-19 0 1.680 1.650 1.700 - - 0 0 - 1.680 1.650 1.700 - - 0 - 0.00%
1994-01-18 0 1.680 1.670 1.680 1.670 1.700 450,000 753,800 1.6751 1.680 1.670 1.680 1.670 1.700 450,000 1.6751 0.00%
1994-01-17 0 1.680 1.660 1.680 1.650 1.700 181,200 303,000 1.6722 1.680 1.660 1.680 1.650 1.700 181,200 1.6722 0.00%
1994-01-14 0 1.680 1.680 1.690 1.680 1.730 380,400 646,500 1.6995 1.680 1.680 1.690 1.680 1.730 380,400 1.6995 -0.59%
1994-01-13 0 1.690 - 1.710 - - 0 0 - 1.690 - 1.710 - - 0 - 0.00%
1994-01-12 0 1.690 1.660 1.690 1.660 1.700 108,000 180,960 1.6756 1.690 1.660 1.690 1.660 1.700 108,000 1.6756 -2.87%
1994-01-11 0 1.740 - 1.740 1.740 1.790 270,000 476,000 1.7630 1.740 - 1.740 1.740 1.790 270,000 1.7630 -2.79%
1994-01-10 0 1.790 1.780 1.800 1.700 1.790 420,000 744,100 1.7717 1.790 1.780 1.800 1.700 1.790 420,000 1.7717 6.55%
1994-01-07 0 1.680 1.670 1.690 1.660 1.780 452,400 765,320 1.6917 1.680 1.670 1.690 1.660 1.780 452,400 1.6917 -5.62%
1994-01-06 0 1.780 1.780 1.790 1.750 1.820 872,000 1,570,000 1.8005 1.780 1.780 1.790 1.750 1.820 872,000 1.8005 -1.66%
1994-01-05 0 1.810 1.810 1.820 1.770 1.840 1,980,000 3,577,000 1.8066 1.810 1.810 1.820 1.770 1.840 1,980,000 1.8066 0.00%
1994-01-04 0 1.810 1.810 1.830 1.670 1.860 1,774,800 3,178,660 1.7910 1.810 1.810 1.830 1.670 1.860 1,774,800 1.7910 9.04%
1994-01-03 0 1.660 1.660 1.700 1.650 1.750 200,000 343,900 1.7195 1.660 1.660 1.700 1.650 1.750 200,000 1.7195

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top