Gold Peak Technology Group Limited: Wrnt due 1995-10-31

Exchange Code Listed Last trade Delisted
HK Main 00763  1992-10-08  1995-10-26  1995-10-31
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
1995-10-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-10-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-10-26 0 0.010 - 0.010 0.010 0.010 645,000 6,450 0.0100 0.010 - 0.010 0.010 0.010 645,000 0.0100 0.00%
1995-10-25 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.010 - 0.010 0.010 0.010 300,000 0.0100 0.00%
1995-10-24 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.010 - 0.010 0.010 0.010 500,000 0.0100 0.00%
1995-10-23 0 0.010 - 0.010 0.010 0.010 250,000 2,500 0.0100 0.010 - 0.010 0.010 0.010 250,000 0.0100 -16.67%
1995-10-20 0 0.012 - 0.013 0.012 0.015 150,000 2,000 0.0133 0.012 - 0.013 0.012 0.015 150,000 0.0133 -20.00%
1995-10-19 0 0.015 0.010 0.015 - - 0 0 - 0.015 0.010 0.015 - - 0 - -6.25%
1995-10-18 0 0.016 - 0.018 - - 0 0 - 0.016 - 0.018 - - 0 - 0.00%
1995-10-17 0 0.016 0.010 0.016 0.012 0.020 446,920 7,139 0.0160 0.016 0.010 0.016 0.012 0.020 446,920 0.0160 -36.00%
1995-10-16 0 0.025 - 0.025 0.021 0.035 658,400 16,134 0.0245 0.025 - 0.025 0.021 0.035 658,400 0.0245 -35.90%
1995-10-13 0 0.039 - 0.039 0.039 0.040 165,886 6,464 0.0390 0.039 - 0.039 0.039 0.040 165,886 0.0390 -22.00%
1995-10-12 0 0.050 - 0.050 0.050 0.090 589,119 34,056 0.0578 0.050 - 0.050 0.050 0.090 589,119 0.0578 -44.44%
1995-10-11 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - -10.00%
1995-10-10 0 0.100 0.086 0.100 0.066 0.100 207,020 15,411 0.0744 0.100 0.086 0.100 0.066 0.100 207,020 0.0744 16.28%
1995-10-09 0 0.086 - 0.086 0.078 0.086 211,644 16,996 0.0803 0.086 - 0.086 0.078 0.086 211,644 0.0803 0.00%
1995-10-06 0 0.086 0.080 0.086 0.063 0.086 504,212 37,443 0.0743 0.086 0.080 0.086 0.063 0.086 504,212 0.0743 0.00%
1995-10-05 0 0.086 - 0.086 0.086 0.086 13,600 1,004 0.0738 0.086 - 0.086 0.086 0.086 13,600 0.0738 -8.51%
1995-10-04 0 0.094 - 0.094 0.094 0.094 15,000 1,410 0.0940 0.094 - 0.094 0.094 0.094 15,000 0.0940 2.17%
1995-10-03 0 0.092 - 0.092 0.095 0.095 20,000 1,900 0.0950 0.092 - 0.092 0.095 0.095 20,000 0.0950 0.00%
1995-10-02 0 0.092 - 0.092 0.090 0.092 50,280 4,571 0.0909 0.092 - 0.092 0.090 0.092 50,280 0.0909 4.55%
1995-09-29 0 0.088 - 0.090 0.088 0.088 25,000 2,200 0.0880 0.088 - 0.090 0.088 0.088 25,000 0.0880 0.00%
1995-09-28 0 0.088 - 0.088 0.080 0.088 65,000 5,480 0.0843 0.088 - 0.088 0.080 0.088 65,000 0.0843 4.76%
1995-09-27 0 0.084 0.084 - 0.068 0.084 114,537 8,104 0.0708 0.084 0.084 - 0.068 0.084 114,537 0.0708 16.67%
1995-09-26 0 0.072 0.072 - 0.072 0.072 20,000 1,440 0.0720 0.072 0.072 - 0.072 0.072 20,000 0.0720 0.00%
1995-09-25 0 0.072 - 0.088 0.072 0.072 50,000 3,600 0.0720 0.072 - 0.088 0.072 0.072 50,000 0.0720 -18.18%
1995-09-22 0 0.088 - 0.088 0.074 0.088 335,000 27,265 0.0814 0.088 - 0.088 0.074 0.088 335,000 0.0814 3.53%
1995-09-21 0 0.085 - - 0.085 0.085 9,784 569 0.0582 0.085 - - 0.085 0.085 9,784 0.0582 0.00%
1995-09-20 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1995-09-19 0 0.085 - 0.085 0.085 0.085 15,000 1,275 0.0850 0.085 - 0.085 0.085 0.085 15,000 0.0850 -5.56%
1995-09-18 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-09-15 0 0.090 - 0.090 0.090 0.090 15,000 1,350 0.0900 0.090 - 0.090 0.090 0.090 15,000 0.0900 0.00%
1995-09-14 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-09-13 0 0.090 - 0.090 0.090 0.090 10,000 900 0.0900 0.090 - 0.090 0.090 0.090 10,000 0.0900 0.00%
1995-09-12 0 0.090 - 0.100 0.090 0.090 20,000 1,800 0.0900 0.090 - 0.100 0.090 0.090 20,000 0.0900 0.00%
1995-09-11 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-09-08 0 0.090 - 0.090 0.090 0.090 10,000 900 0.0900 0.090 - 0.090 0.090 0.090 10,000 0.0900 9.76%
1995-09-07 0 0.082 0.082 - 0.082 0.090 205,000 18,170 0.0886 0.082 0.082 - 0.082 0.090 205,000 0.0886 -8.89%
1995-09-06 0 0.090 0.090 - 0.086 0.090 470,000 42,140 0.0897 0.090 0.090 - 0.086 0.090 470,000 0.0897 -6.25%
1995-09-05 0 0.096 0.096 0.109 0.096 0.096 85,000 8,160 0.0960 0.096 0.096 0.109 0.096 0.096 85,000 0.0960 -11.93%
1995-09-04 0 0.109 - 0.109 0.109 0.109 54,000 5,690 0.1054 0.109 - 0.109 0.109 0.109 54,000 0.1054 0.93%
1995-09-01 0 0.108 0.108 - 0.096 0.108 214,700 21,522 0.1002 0.108 0.108 - 0.096 0.108 214,700 0.1002 3.85%
1995-08-31 0 0.104 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
1995-08-30 0 0.104 - 0.104 0.103 0.104 30,000 3,100 0.1033 0.104 - 0.104 0.103 0.104 30,000 0.1033 0.00%
1995-08-29 0 0.104 - 0.108 0.104 0.112 170,000 17,850 0.1050 0.104 - 0.108 0.104 0.112 170,000 0.1050 -7.14%
1995-08-25 0 0.112 - 0.112 0.113 0.116 320,000 37,080 0.1159 0.112 - 0.112 0.113 0.116 320,000 0.1159 -3.45%
1995-08-24 0 0.116 - 0.120 0.116 0.120 30,000 3,520 0.1173 0.116 - 0.120 0.116 0.120 30,000 0.1173 -3.33%
1995-08-23 0 0.120 - 0.120 0.120 0.120 30,000 3,600 0.1200 0.120 - 0.120 0.120 0.120 30,000 0.1200 -17.81%
1995-08-22 0 0.146 - 0.146 0.146 0.146 30,000 4,380 0.1460 0.146 - 0.146 0.146 0.146 30,000 0.1460 -14.12%
1995-08-21 0 0.170 - 0.170 0.176 0.176 15,000 2,640 0.1760 0.170 - 0.170 0.176 0.176 15,000 0.1760 -10.53%
1995-08-18 0 0.190 - 0.190 0.192 0.220 50,000 10,300 0.2060 0.190 - 0.190 0.192 0.220 50,000 0.2060 -17.39%
1995-08-17 0 0.230 - 0.230 0.250 0.250 15,933 3,568 0.2239 0.230 - 0.230 0.250 0.250 15,933 0.2239 -8.00%
1995-08-16 0 0.250 - 0.250 0.250 0.250 15,000 3,750 0.2500 0.250 - 0.250 0.250 0.250 15,000 0.2500 -3.85%
1995-08-15 0 0.260 - 0.280 0.260 0.260 20,000 5,200 0.2600 0.260 - 0.280 0.260 0.260 20,000 0.2600 -7.14%
1995-08-14 0 0.280 - 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 - 0.280 0.280 0.280 20,000 0.2800 12.00%
1995-08-11 0 0.250 - 0.250 0.250 0.290 60,000 16,200 0.2700 0.250 - 0.250 0.250 0.290 60,000 0.2700 -19.35%
1995-08-10 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1995-08-09 0 0.310 - 0.310 0.310 0.310 20,000 6,200 0.3100 0.310 - 0.310 0.310 0.310 20,000 0.3100 3.33%
1995-08-08 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
1995-08-07 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
1995-08-04 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-08-03 0 0.300 - 0.300 0.310 0.310 30,000 9,300 0.3100 0.300 - 0.300 0.310 0.310 30,000 0.3100 -3.23%
1995-08-02 0 0.310 0.290 0.310 0.310 0.310 25,000 7,750 0.3100 0.310 0.290 0.310 0.310 0.310 25,000 0.3100 -6.06%
1995-08-01 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - -2.94%
1995-07-31 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
1995-07-28 0 0.340 0.320 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 0.320 0.340 0.340 0.340 10,000 0.3400 6.25%
1995-07-27 0 0.320 0.300 0.340 0.320 0.320 35,000 11,200 0.3200 0.320 0.300 0.340 0.320 0.320 35,000 0.3200 0.00%
1995-07-26 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-07-25 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1995-07-24 0 0.320 0.300 0.320 0.320 0.320 21,000 6,580 0.3133 0.320 0.300 0.320 0.320 0.320 21,000 0.3133 -5.88%
1995-07-21 0 0.340 - 0.340 0.340 0.360 20,000 7,000 0.3500 0.340 - 0.340 0.340 0.360 20,000 0.3500 -10.53%
1995-07-20 0 0.380 - 0.380 0.350 0.380 20,000 7,300 0.3650 0.380 - 0.380 0.350 0.380 20,000 0.3650 5.56%
1995-07-19 0 0.360 0.360 0.380 0.360 0.360 12,400 4,200 0.3387 0.360 0.360 0.380 0.360 0.360 12,400 0.3387 0.00%
1995-07-18 0 0.360 0.360 0.380 0.360 0.360 9,200 2,940 0.3196 0.360 0.360 0.380 0.360 0.360 9,200 0.3196 0.00%
1995-07-17 0 0.360 0.350 0.385 0.360 0.390 170,000 65,500 0.3853 0.360 0.350 0.385 0.360 0.390 170,000 0.3853 -2.70%
1995-07-14 0 0.370 - 0.370 0.350 0.370 31,200 11,140 0.3571 0.370 - 0.370 0.350 0.370 31,200 0.3571 0.00%
1995-07-13 0 0.370 0.305 0.370 0.305 0.370 272,913 90,912 0.3331 0.370 0.305 0.370 0.305 0.370 272,913 0.3331 2.78%
1995-07-12 0 0.360 - 0.360 0.360 0.360 20,000 7,200 0.3600 0.360 - 0.360 0.360 0.360 20,000 0.3600 0.00%
1995-07-11 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -5.26%
1995-07-10 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-07-07 0 0.380 0.320 0.380 0.320 0.380 218,200 73,800 0.3382 0.380 0.320 0.380 0.320 0.380 218,200 0.3382 5.56%
1995-07-06 0 0.360 0.360 - 0.305 0.360 215,000 68,150 0.3170 0.360 0.360 - 0.305 0.360 215,000 0.3170 18.03%
1995-07-05 0 0.305 0.305 0.315 0.300 0.305 72,240 21,548 0.2983 0.305 0.305 0.315 0.300 0.305 72,240 0.2983 5.17%
1995-07-04 0 0.290 0.290 - 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 - 0.290 0.290 20,000 0.2900 -3.33%
1995-07-03 0 0.300 0.290 - 0.285 0.300 172,400 50,480 0.2928 0.300 0.290 - 0.285 0.300 172,400 0.2928 -6.25%
1995-06-30 0 0.320 0.300 - 0.250 0.320 88,500 24,475 0.2766 0.320 0.300 - 0.250 0.320 88,500 0.2766 28.00%
1995-06-29 0 0.250 0.250 0.260 0.200 0.250 40,000 8,500 0.2125 0.250 0.250 0.260 0.200 0.250 40,000 0.2125 0.00%
1995-06-28 0 0.250 - - 0.240 0.250 32,603 7,795 0.2391 0.250 - - 0.240 0.250 32,603 0.2391 4.17%
1995-06-27 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-26 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1995-06-22 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-21 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-20 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-16 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-15 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-14 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-13 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-12 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-09 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-06-08 0 0.240 - 0.250 0.240 0.260 73,200 18,116 0.2475 0.240 - 0.250 0.240 0.260 73,200 0.2475 -7.69%
1995-06-07 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
1995-06-06 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-06-05 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-06-01 0 0.260 0.270 - 0.250 0.250 20,000 5,000 0.2500 0.260 0.270 - 0.250 0.250 20,000 0.2500 4.00%
1995-05-31 0 0.250 - 0.250 0.250 0.250 36,100 8,857 0.2453 0.250 - 0.250 0.250 0.250 36,100 0.2453 4.17%
1995-05-30 0 0.240 0.235 0.250 - - 0 0 - 0.240 0.235 0.250 - - 0 - 0.00%
1995-05-29 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-05-26 0 0.240 - 0.250 0.230 0.240 59,000 13,690 0.2320 0.240 - 0.250 0.230 0.240 59,000 0.2320 -4.00%
1995-05-25 0 0.250 0.240 0.250 0.250 0.250 31,000 7,700 0.2484 0.250 0.240 0.250 0.250 0.250 31,000 0.2484 4.17%
1995-05-24 0 0.240 - 0.250 0.240 0.240 50,000 12,000 0.2400 0.240 - 0.250 0.240 0.240 50,000 0.2400 -4.00%
1995-05-23 0 0.250 - 0.250 0.250 0.270 82,000 20,800 0.2537 0.250 - 0.250 0.250 0.270 82,000 0.2537 -3.85%
1995-05-22 0 0.260 - 0.275 0.260 0.280 42,000 11,320 0.2695 0.260 - 0.275 0.260 0.280 42,000 0.2695 -7.14%
1995-05-19 0 0.280 0.280 - 0.200 0.300 83,000 21,090 0.2541 0.280 0.280 - 0.200 0.300 83,000 0.2541 40.00%
1995-05-18 0 0.200 0.170 - 0.170 0.200 60,600 10,860 0.1792 0.200 0.170 - 0.170 0.200 60,600 0.1792 17.65%
1995-05-17 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -4.49%
1995-05-16 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
1995-05-15 0 0.178 - - 0.178 0.178 27,200 4,694 0.1726 0.178 - - 0.178 0.178 27,200 0.1726 0.00%
1995-05-12 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
1995-05-11 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
1995-05-10 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
1995-05-09 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -6.32%
1995-05-08 0 0.190 0.186 - 0.186 0.190 35,000 6,590 0.1883 0.190 0.186 - 0.186 0.190 35,000 0.1883 0.00%
1995-05-05 0 0.190 - 0.190 0.192 0.192 10,000 1,920 0.1920 0.190 - 0.190 0.192 0.192 10,000 0.1920 -3.06%
1995-05-04 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1995-05-03 0 0.196 - 0.200 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
1995-05-02 0 0.196 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1995-05-01 0 0.196 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1995-04-28 0 0.196 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1995-04-27 0 0.196 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1995-04-26 0 0.196 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1995-04-25 0 0.196 - 0.200 0.196 0.196 10,000 1,960 0.1960 0.196 - 0.200 0.196 0.196 10,000 0.1960 -4.85%
1995-04-24 0 0.206 - 0.210 - - 0 0 - 0.206 - 0.210 - - 0 - 0.00%
1995-04-21 0 0.206 0.206 0.210 0.206 0.206 15,000 3,090 0.2060 0.206 0.206 0.210 0.206 0.206 15,000 0.2060 -1.90%
1995-04-20 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
1995-04-19 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -8.30%
1995-04-18 0 0.229 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-04-13 0 0.229 - 0.233 - - 4,800 720 0.1500 0.229 - 0.233 - - 4,800 0.1500 0.00%
1995-04-12 0 0.229 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-04-11 0 0.229 - 0.233 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1995-04-10 0 0.229 - 0.233 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1995-04-07 0 0.229 - 0.233 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1995-04-06 0 0.229 - 0.233 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1995-04-04 0 0.229 - 0.233 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1995-04-03 0 0.229 - 0.233 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1995-03-31 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
1995-03-30 0 0.229 - 0.233 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1995-03-29 0 0.229 - 0.233 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1995-03-28 0 0.229 - 0.233 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
1995-03-27 0 0.229 - 0.229 0.228 0.232 11,000 2,400 0.2182 0.229 - 0.229 0.228 0.232 11,000 0.2182 0.44%
1995-03-24 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
1995-03-23 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -2.13%
1995-03-22 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
1995-03-21 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
1995-03-20 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -4.08%
1995-03-17 0 0.245 - 0.248 - - 0 0 - 0.245 - 0.248 - - 0 - 0.00%
1995-03-16 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
1995-03-15 0 0.245 - 0.260 0.245 0.245 20,000 4,900 0.2450 0.245 - 0.260 0.245 0.245 20,000 0.2450 -7.55%
1995-03-14 0 0.265 - 0.285 0.265 0.265 20,000 5,300 0.2650 0.265 - 0.285 0.265 0.265 20,000 0.2650 -10.17%
1995-03-13 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1995-03-10 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1995-03-09 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1995-03-08 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1995-03-07 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1995-03-06 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
1995-03-03 0 0.295 0.295 0.300 0.260 0.300 70,000 19,800 0.2829 0.295 0.295 0.300 0.260 0.300 70,000 0.2829 -1.67%
1995-03-02 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
1995-03-01 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-02-28 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-02-27 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-02-24 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
1995-02-23 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 0.320 0.300 0.300 10,000 0.3000 -6.25%
1995-02-22 0 0.320 0.320 0.325 0.320 0.320 40,000 12,800 0.3200 0.320 0.320 0.325 0.320 0.320 40,000 0.3200 -3.03%
1995-02-21 0 0.330 0.330 - 0.310 0.310 35,000 10,850 0.3100 0.330 0.330 - 0.310 0.310 35,000 0.3100 6.45%
1995-02-20 0 0.310 0.285 0.310 0.305 0.310 68,000 20,680 0.3041 0.310 0.285 0.310 0.305 0.310 68,000 0.3041 1.64%
1995-02-17 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
1995-02-16 0 0.305 0.305 0.325 0.305 0.320 25,200 7,637 0.3031 0.305 0.305 0.325 0.305 0.320 25,200 0.3031 -4.69%
1995-02-15 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
1995-02-14 0 0.320 0.320 - 0.295 0.330 343,000 107,230 0.3126 0.320 0.320 - 0.295 0.330 343,000 0.3126 -7.25%
1995-02-13 0 0.345 - 0.345 0.345 0.345 30,000 10,350 0.3450 0.345 - 0.345 0.345 0.345 30,000 0.3450 0.00%
1995-02-10 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1995-02-09 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1995-02-08 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - -1.43%
1995-02-07 0 0.350 0.330 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.330 0.350 0.350 0.350 20,000 0.3500 0.00%
1995-02-06 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
1995-02-03 0 0.350 0.320 0.350 0.340 0.360 350,000 121,000 0.3457 0.350 0.320 0.350 0.340 0.360 350,000 0.3457 2.94%
1995-01-30 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1995-01-27 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1995-01-26 0 0.340 - 0.350 0.340 0.340 40,000 13,600 0.3400 0.340 - 0.350 0.340 0.340 40,000 0.3400 -10.53%
1995-01-25 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
1995-01-24 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
1995-01-23 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-01-20 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-01-19 0 0.380 0.340 0.380 0.340 0.400 150,000 56,200 0.3747 0.380 0.340 0.380 0.340 0.400 150,000 0.3747 -9.52%
1995-01-18 0 0.420 - 0.440 0.420 0.440 60,000 26,000 0.4333 0.420 - 0.440 0.420 0.440 60,000 0.4333 -12.50%
1995-01-17 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1995-01-16 0 0.480 0.450 - - - 0 0 - 0.480 0.450 - - - 0 - 0.00%
1995-01-13 0 0.480 0.440 - - - 0 0 - 0.480 0.440 - - - 0 - 0.00%
1995-01-12 0 0.480 0.450 - - - 0 0 - 0.480 0.450 - - - 0 - 0.00%
1995-01-11 0 0.480 0.450 - - - 1,000 350 0.3500 0.480 0.450 - - - 1,000 0.3500 0.00%
1995-01-10 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1995-01-09 0 0.480 - - 0.480 0.480 10,500 5,000 0.4762 0.480 - - 0.480 0.480 10,500 0.4762 -4.00%
1995-01-06 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1995-01-05 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1995-01-04 0 0.500 0.480 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.480 0.500 0.500 0.500 40,000 0.5000 -5.66%
1995-01-03 0 0.530 - 0.530 0.530 0.530 20,000 10,600 0.5300 0.530 - 0.530 0.530 0.530 20,000 0.5300 -1.85%
1994-12-30 0 0.540 - 0.540 0.540 0.550 123,000 66,660 0.5420 0.540 - 0.540 0.540 0.550 123,000 0.5420 -1.82%
1994-12-29 0 0.550 0.510 0.550 0.550 0.550 52,000 28,100 0.5404 0.550 0.510 0.550 0.550 0.550 52,000 0.5404 3.77%
1994-12-28 0 0.530 0.530 0.540 0.530 0.530 45,000 23,850 0.5300 0.530 0.530 0.540 0.530 0.530 45,000 0.5300 -3.64%
1994-12-23 0 0.550 0.510 0.550 0.485 0.550 286,100 146,327 0.5115 0.550 0.510 0.550 0.485 0.550 286,100 0.5115 -5.17%
1994-12-22 0 0.580 0.510 0.580 0.550 0.580 90,000 51,000 0.5667 0.580 0.510 0.580 0.550 0.580 90,000 0.5667 0.00%
1994-12-21 0 0.580 - - 0.580 0.580 100,000 58,000 0.5800 0.580 - - 0.580 0.580 100,000 0.5800 13.73%
1994-12-20 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.550 0.510 0.510 20,000 0.5100 0.00%
1994-12-19 0 0.510 0.510 0.550 0.510 0.510 8,000 3,780 0.4725 0.510 0.510 0.550 0.510 0.510 8,000 0.4725 -7.27%
1994-12-16 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1994-12-15 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1994-12-14 0 0.550 0.540 0.580 - - 0 0 - 0.550 0.540 0.580 - - 0 - 0.00%
1994-12-13 0 0.550 0.500 0.580 0.550 0.550 20,000 11,000 0.5500 0.550 0.500 0.580 0.550 0.550 20,000 0.5500 0.00%
1994-12-12 0 0.550 - 0.580 0.500 0.550 190,000 99,500 0.5237 0.550 - 0.580 0.500 0.550 190,000 0.5237 -5.17%
1994-12-09 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-08 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-12-07 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-06 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
1994-12-05 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
1994-12-02 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-12-01 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-11-30 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-11-29 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
1994-11-28 0 0.580 - 0.580 - - 100,000 58,000 0.5800 0.580 - 0.580 - - 100,000 0.5800 0.00%
1994-11-25 0 0.580 0.540 0.600 0.580 0.580 20,000 11,600 0.5800 0.580 0.540 0.600 0.580 0.580 20,000 0.5800 3.57%
1994-11-24 0 0.560 - 0.560 0.560 0.560 31,200 17,352 0.5562 0.560 - 0.560 0.560 0.560 31,200 0.5562 -6.67%
1994-11-23 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1994-11-22 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
1994-11-21 0 0.600 0.560 0.600 0.600 0.600 51,200 30,540 0.5965 0.600 0.560 0.600 0.600 0.600 51,200 0.5965 0.00%
1994-11-18 0 0.600 0.560 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.560 0.600 0.600 0.600 30,000 0.6000 0.00%
1994-11-17 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
1994-11-16 0 0.600 0.560 0.600 0.560 0.600 110,000 65,600 0.5964 0.600 0.560 0.600 0.560 0.600 110,000 0.5964 0.00%
1994-11-15 0 0.600 - 0.600 0.600 0.600 25,500 14,750 0.5784 0.600 - 0.600 0.600 0.600 25,500 0.5784 0.00%
1994-11-14 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-11-11 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-11-10 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-11-09 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-11-08 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-11-07 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-11-04 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-11-03 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-11-02 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-11-01 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 - 0.600 0.600 10,000 0.6000 -3.23%
1994-10-31 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1994-10-28 0 0.620 0.540 0.620 0.620 0.620 18,500 11,050 0.5973 0.620 0.540 0.620 0.620 0.620 18,500 0.5973 6.90%
1994-10-27 0 0.580 - 0.580 0.580 0.580 20,000 11,600 0.5800 0.580 - 0.580 0.580 0.580 20,000 0.5800 0.00%
1994-10-26 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-10-25 0 0.580 - 0.600 0.580 0.600 61,000 35,700 0.5852 0.580 - 0.600 0.580 0.600 61,000 0.5852 -9.38%
1994-10-24 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1994-10-21 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1994-10-20 0 0.640 - 0.640 0.640 0.640 20,000 12,800 0.6400 0.640 - 0.640 0.640 0.640 20,000 0.6400 0.00%
1994-10-19 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1994-10-18 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1994-10-17 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
1994-10-14 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1994-10-12 0 0.640 0.600 0.640 0.600 0.640 81,920 49,510 0.6044 0.640 0.600 0.640 0.600 0.640 81,920 0.6044 0.00%
1994-10-11 0 0.640 0.610 0.650 - - 0 0 - 0.640 0.610 0.650 - - 0 - 0.00%
1994-10-10 0 0.640 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
1994-10-07 0 0.640 - 0.640 0.640 0.640 20,000 12,800 0.6400 0.640 - 0.640 0.640 0.640 20,000 0.6400 -3.03%
1994-10-06 0 0.660 - 0.660 0.660 0.660 25,000 16,500 0.6600 0.660 - 0.660 0.660 0.660 25,000 0.6600 1.54%
1994-10-05 0 0.650 - 0.650 0.650 0.650 23,900 14,998 0.6275 0.650 - 0.650 0.650 0.650 23,900 0.6275 0.00%
1994-10-04 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
1994-10-03 0 0.650 0.620 0.650 0.660 0.660 20,000 13,200 0.6600 0.650 0.620 0.650 0.660 0.660 20,000 0.6600 0.00%
1994-09-30 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -2.99%
1994-09-29 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-09-28 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-09-27 0 0.670 - - 0.650 0.670 121,000 79,900 0.6603 0.670 - - 0.650 0.670 121,000 0.6603 4.69%
1994-09-26 0 0.640 0.640 - 0.640 0.640 13,000 8,020 0.6169 0.640 0.640 - 0.640 0.640 13,000 0.6169 0.00%
1994-09-23 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - -1.54%
1994-09-22 0 0.650 - 0.650 0.650 0.650 40,000 26,000 0.6500 0.650 - 0.650 0.650 0.650 40,000 0.6500 6.56%
1994-09-20 0 0.610 - 0.630 - - 0 0 - 0.610 - 0.630 - - 0 - 0.00%
1994-09-19 0 0.610 - 0.630 - - 0 0 - 0.610 - 0.630 - - 0 - 0.00%
1994-09-16 0 0.610 0.590 0.610 0.610 0.610 20,000 12,200 0.6100 0.610 0.590 0.610 0.610 0.610 20,000 0.6100 0.00%
1994-09-15 0 0.610 - 0.630 0.610 0.610 30,000 18,300 0.6100 0.610 - 0.630 0.610 0.610 30,000 0.6100 0.00%
1994-09-14 0 0.610 - 0.630 0.610 0.610 50,000 30,500 0.6100 0.610 - 0.630 0.610 0.610 50,000 0.6100 -3.17%
1994-09-13 0 0.630 0.600 0.650 0.630 0.630 50,000 31,500 0.6300 0.630 0.600 0.650 0.630 0.630 50,000 0.6300 -3.08%
1994-09-12 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1994-09-09 0 0.650 - 0.650 0.630 0.650 50,000 31,900 0.6380 0.650 - 0.650 0.630 0.650 50,000 0.6380 0.00%
1994-09-08 0 0.650 - 0.650 0.630 0.650 50,000 31,900 0.6380 0.650 - 0.650 0.630 0.650 50,000 0.6380 0.00%
1994-09-07 0 0.650 - - 0.650 0.650 50,000 32,500 0.6500 0.650 - - 0.650 0.650 50,000 0.6500 4.84%
1994-09-06 0 0.620 0.620 - - - 1,000 400 0.4000 0.620 0.620 - - - 1,000 0.4000 3.33%
1994-09-05 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
1994-09-02 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1994-09-01 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 0.00%
1994-08-31 0 0.600 0.600 0.700 0.595 0.700 190,000 119,450 0.6287 0.600 0.600 0.700 0.595 0.700 190,000 0.6287 -11.76%
1994-08-30 0 0.680 - 0.680 0.675 0.700 51,000 35,000 0.6863 0.680 - 0.680 0.675 0.700 51,000 0.6863 -6.85%
1994-08-26 0 0.730 0.710 0.730 0.735 0.735 35,000 25,725 0.7350 0.730 0.710 0.730 0.735 0.735 35,000 0.7350 -1.35%
1994-08-25 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
1994-08-24 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
1994-08-23 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1994-08-22 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1994-08-19 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1994-08-18 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1994-08-17 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1994-08-16 0 0.740 - 0.750 0.740 0.760 79,200 58,830 0.7428 0.740 - 0.750 0.740 0.760 79,200 0.7428 -5.13%
1994-08-15 0 0.780 - 0.780 0.780 0.815 80,000 63,800 0.7975 0.780 - 0.780 0.780 0.815 80,000 0.7975 -4.29%
1994-08-12 0 0.815 0.790 0.815 0.825 0.825 40,000 33,000 0.8250 0.815 0.790 0.815 0.825 0.825 40,000 0.8250 -1.21%
1994-08-11 0 0.825 0.775 - 0.790 0.825 125,000 100,175 0.8014 0.825 0.775 - 0.790 0.825 125,000 0.8014 10.00%
1994-08-10 0 0.750 0.720 - 0.750 0.750 50,000 37,500 0.7500 0.750 0.720 - 0.750 0.750 50,000 0.7500 7.14%
1994-08-09 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1994-08-08 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
1994-08-05 0 0.700 0.690 - - - 0 0 - 0.700 0.690 - - - 0 - 0.00%
1994-08-04 0 0.700 - - 0.690 0.700 55,000 38,300 0.6964 0.700 - - 0.690 0.700 55,000 0.6964 1.45%
1994-08-03 0 0.690 0.670 0.690 0.690 0.690 15,000 10,350 0.6900 0.690 0.670 0.690 0.690 0.690 15,000 0.6900 2.99%
1994-08-02 0 0.670 0.670 - - - 0 0 - 0.670 0.670 - - - 0 - 6.35%
1994-08-01 0 0.630 0.630 - 0.630 0.630 7,088 4,257 0.6006 0.630 0.630 - 0.630 0.630 7,088 0.6006 0.00%
1994-07-29 0 0.630 - - 0.630 0.630 10,000 6,300 0.6300 0.630 - - 0.630 0.630 10,000 0.6300 1.61%
1994-07-28 0 0.620 0.620 - - - 0 0 - 0.620 0.620 - - - 0 - 0.00%
1994-07-27 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1994-07-26 0 0.620 - - 0.600 0.620 50,000 30,400 0.6080 0.620 - - 0.600 0.620 50,000 0.6080 3.33%
1994-07-25 0 0.600 - 0.670 0.600 0.600 51,500 30,750 0.5971 0.600 - 0.670 0.600 0.600 51,500 0.5971 -14.29%
1994-07-22 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -1.41%
1994-07-21 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - -1.39%
1994-07-20 0 0.720 - 0.740 0.720 0.720 30,000 21,600 0.7200 0.720 - 0.740 0.720 0.720 30,000 0.7200 -2.70%
1994-07-19 0 0.740 - 0.750 - - 0 0 - 0.740 - 0.750 - - 0 - 0.00%
1994-07-18 0 0.740 - 0.750 - - 600 444 0.7400 0.740 - 0.750 - - 600 0.7400 0.00%
1994-07-15 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1994-07-14 0 0.740 - 0.770 - - 0 0 - 0.740 - 0.770 - - 0 - 0.00%
1994-07-13 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
1994-07-12 0 0.740 0.730 0.750 0.740 0.750 129,200 96,214 0.7447 0.740 0.730 0.750 0.740 0.750 129,200 0.7447 -1.33%
1994-07-11 0 0.750 0.750 0.770 0.750 0.750 28,900 21,168 0.7325 0.750 0.750 0.770 0.750 0.750 28,900 0.7325 -2.60%
1994-07-08 0 0.770 0.750 0.770 0.750 0.770 60,000 45,800 0.7633 0.770 0.750 0.770 0.750 0.770 60,000 0.7633 0.00%
1994-07-07 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - -1.28%
1994-07-06 0 0.780 - 0.800 0.780 0.780 5,000 3,900 0.7800 0.780 - 0.800 0.780 0.780 5,000 0.7800 -2.50%
1994-07-05 0 0.800 0.750 - 0.750 0.800 115,000 89,200 0.7757 0.800 0.750 - 0.750 0.800 115,000 0.7757 6.67%
1994-07-04 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1994-07-01 0 0.750 0.750 0.760 0.690 0.750 148,000 107,700 0.7277 0.750 0.750 0.760 0.690 0.750 148,000 0.7277 11.94%
1994-06-30 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-06-29 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-06-28 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-06-27 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-06-24 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
1994-06-23 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-06-22 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
1994-06-21 0 0.670 0.630 - 0.670 0.670 10,000 6,700 0.6700 0.670 0.630 - 0.670 0.670 10,000 0.6700 -1.47%
1994-06-20 0 0.680 0.680 - 0.680 0.680 30,000 20,400 0.6800 0.680 0.680 - 0.680 0.680 30,000 0.6800 0.00%
1994-06-17 0 0.680 0.640 - 0.640 0.680 85,000 56,600 0.6659 0.680 0.640 - 0.640 0.680 85,000 0.6659 6.25%
1994-06-16 0 0.640 0.640 - 0.640 0.640 25,000 16,000 0.6400 0.640 0.640 - 0.640 0.640 25,000 0.6400 3.23%
1994-06-15 0 0.620 0.620 - 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 - 0.620 0.620 10,000 0.6200 1.64%
1994-06-10 0 0.610 0.600 - 0.610 0.650 100,000 62,100 0.6210 0.610 0.600 - 0.610 0.650 100,000 0.6210 -4.69%
1994-06-09 0 0.640 0.600 - - - 2,200 1,100 0.5000 0.640 0.600 - - - 2,200 0.5000 0.00%
1994-06-08 0 0.640 0.600 - 0.640 0.640 25,000 16,000 0.6400 0.640 0.600 - 0.640 0.640 25,000 0.6400 0.00%
1994-06-07 0 0.640 - 0.700 0.640 0.640 50,000 32,000 0.6400 0.640 - 0.700 0.640 0.640 50,000 0.6400 0.00%
1994-06-06 0 0.640 - 0.700 - - 0 0 - 0.640 - 0.700 - - 0 - 0.00%
1994-06-03 0 0.640 - - 0.600 0.640 100,000 62,000 0.6200 0.640 - - 0.600 0.640 100,000 0.6200 6.67%
1994-06-02 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-06-01 0 0.600 0.560 0.640 0.600 0.640 311,522 190,800 0.6125 0.600 0.560 0.640 0.600 0.640 311,522 0.6125 9.09%
1994-05-31 0 0.550 0.510 - 0.550 0.550 70,000 38,500 0.5500 0.550 0.510 - 0.550 0.550 70,000 0.5500 1.85%
1994-05-30 0 0.540 0.540 0.560 0.540 0.560 121,000 65,860 0.5443 0.540 0.540 0.560 0.540 0.560 121,000 0.5443 -6.90%
1994-05-27 0 0.580 0.580 - 0.560 0.580 100,000 57,000 0.5700 0.580 0.580 - 0.560 0.580 100,000 0.5700 11.54%
1994-05-26 0 0.520 0.520 - 0.520 0.520 20,000 10,400 0.5200 0.520 0.520 - 0.520 0.520 20,000 0.5200 0.00%
1994-05-25 0 0.520 - - 0.520 0.520 5,000 2,600 0.5200 0.520 - - 0.520 0.520 5,000 0.5200 0.00%
1994-05-24 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -1.89%
1994-05-23 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1994-05-20 0 0.530 0.500 0.540 0.520 0.530 200,000 105,000 0.5250 0.530 0.500 0.540 0.520 0.530 200,000 0.5250 3.92%
1994-05-19 0 0.510 0.500 0.520 0.510 0.520 340,000 174,400 0.5129 0.510 0.500 0.520 0.510 0.520 340,000 0.5129 -7.27%
1994-05-18 0 0.550 - 0.550 - - 720 288 0.4000 0.550 - 0.550 - - 720 0.4000 0.00%
1994-05-17 0 0.550 0.510 - - - 0 0 - 0.550 0.510 - - - 0 - 0.00%
1994-05-16 0 0.550 0.550 - 0.550 0.550 40,000 22,000 0.5500 0.550 0.550 - 0.550 0.550 40,000 0.5500 -8.33%
1994-05-13 0 0.600 0.500 0.630 0.480 0.630 270,000 146,600 0.5430 0.600 0.500 0.630 0.480 0.630 270,000 0.5430 30.43%
1994-05-12 0 0.460 0.460 0.490 0.460 0.490 155,000 73,800 0.4761 0.460 0.460 0.490 0.460 0.490 155,000 0.4761 2.22%
1994-05-11 0 0.450 0.450 0.470 0.450 0.450 5,000 2,250 0.4500 0.450 0.450 0.470 0.450 0.450 5,000 0.4500 4.65%
1994-05-10 0 0.430 0.410 - - - 0 0 - 0.430 0.410 - - - 0 - 0.00%
1994-05-09 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - -4.44%
1994-05-06 0 0.450 0.430 - - - 0 0 - 0.450 0.430 - - - 0 - 0.00%
1994-05-05 0 0.450 - - 0.450 0.450 220,000 99,000 0.4500 0.450 - - 0.450 0.450 220,000 0.4500 -4.26%
1994-05-04 0 0.470 0.420 0.490 0.400 0.470 420,000 183,200 0.4362 0.470 0.420 0.490 0.400 0.470 420,000 0.4362 14.63%
1994-05-03 0 0.410 0.400 - 0.410 0.410 30,000 12,300 0.4100 0.410 0.400 - 0.410 0.410 30,000 0.4100 -4.65%
1994-05-02 0 0.430 0.430 - 0.430 0.430 30,000 12,900 0.4300 0.430 0.430 - 0.430 0.430 30,000 0.4300 0.00%
1994-04-29 0 0.430 0.430 - 0.430 0.430 30,000 12,900 0.4300 0.430 0.430 - 0.430 0.430 30,000 0.4300 -4.44%
1994-04-28 0 0.450 0.450 0.480 0.450 0.450 5,000 2,250 0.4500 0.450 0.450 0.480 0.450 0.450 5,000 0.4500 -2.17%
1994-04-27 0 0.460 - 0.460 0.460 0.480 65,000 30,300 0.4662 0.460 - 0.460 0.460 0.480 65,000 0.4662 4.55%
1994-04-26 0 0.440 0.430 - 0.440 0.440 45,000 19,800 0.4400 0.440 0.430 - 0.440 0.440 45,000 0.4400 -2.22%
1994-04-25 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - -6.25%
1994-04-22 0 0.480 - 0.500 0.480 0.480 101,600 48,640 0.4787 0.480 - 0.500 0.480 0.480 101,600 0.4787 -2.04%
1994-04-21 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
1994-04-20 0 0.490 - 0.490 0.500 0.540 40,000 20,800 0.5200 0.490 - 0.490 0.500 0.540 40,000 0.5200 -15.52%
1994-04-19 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
1994-04-18 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-04-15 0 0.580 0.500 0.580 0.540 0.580 25,000 13,700 0.5480 0.580 0.500 0.580 0.540 0.580 25,000 0.5480 16.00%
1994-04-14 0 0.500 0.500 - 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 - 0.500 0.500 10,000 0.5000 4.17%
1994-04-13 0 0.480 0.450 - 0.480 0.480 50,000 24,000 0.4800 0.480 0.450 - 0.480 0.480 50,000 0.4800 11.63%
1994-04-12 0 0.430 0.430 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
1994-04-11 0 0.430 0.410 - - - 0 0 - 0.430 0.410 - - - 0 - 0.00%
1994-04-08 0 0.430 0.410 - 0.415 0.430 65,000 27,425 0.4219 0.430 0.410 - 0.415 0.430 65,000 0.4219 4.88%
1994-04-07 0 0.410 0.400 0.410 0.410 0.410 50,000 20,500 0.4100 0.410 0.400 0.410 0.410 0.410 50,000 0.4100 -2.38%
1994-04-06 0 0.420 0.410 0.430 0.430 0.430 90,000 38,700 0.4300 0.420 0.410 0.430 0.430 0.430 90,000 0.4300 0.00%
1994-03-31 0 0.420 - 0.425 0.420 0.440 420,840 180,735 0.4295 0.420 - 0.425 0.420 0.440 420,840 0.4295 -8.70%
1994-03-30 0 0.460 - 0.480 0.460 0.480 320,000 149,700 0.4678 0.460 - 0.480 0.460 0.480 320,000 0.4678 -4.17%
1994-03-29 0 0.480 0.460 0.480 0.480 0.480 20,000 9,600 0.4800 0.480 0.460 0.480 0.480 0.480 20,000 0.4800 -11.11%
1994-03-28 0 0.540 - 0.560 0.540 0.540 32,400 17,280 0.5333 0.540 - 0.560 0.540 0.540 32,400 0.5333 -6.90%
1994-03-25 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
1994-03-24 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
1994-03-23 0 0.580 0.580 - 0.580 0.580 15,000 8,700 0.5800 0.580 0.580 - 0.580 0.580 15,000 0.5800 -3.33%
1994-03-22 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 0.00%
1994-03-21 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 0.00%
1994-03-18 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 - 0.600 0.600 10,000 0.6000 -6.25%
1994-03-17 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -5.88%
1994-03-16 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-03-15 0 0.680 0.640 0.680 0.640 0.640 20,000 12,800 0.6400 0.680 0.640 0.680 0.640 0.640 20,000 0.6400 0.00%
1994-03-14 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-03-11 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-03-10 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-03-09 0 0.680 - - 0.680 0.680 25,000 17,000 0.6800 0.680 - - 0.680 0.680 25,000 0.6800 0.00%
1994-03-08 0 0.680 0.640 - - - 0 0 - 0.680 0.640 - - - 0 - 0.00%
1994-03-07 0 0.680 0.650 - - - 0 0 - 0.680 0.650 - - - 0 - 0.00%
1994-03-04 0 0.680 0.680 0.700 0.680 0.700 200,000 137,500 0.6875 0.680 0.680 0.700 0.680 0.700 200,000 0.6875 -4.23%
1994-03-03 0 0.710 0.710 0.750 0.710 0.710 20,000 14,200 0.7100 0.710 0.710 0.750 0.710 0.710 20,000 0.7100 -2.74%
1994-03-02 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
1994-03-01 0 0.730 - 0.800 - - 0 0 - 0.730 - 0.800 - - 0 - 0.00%
1994-02-28 0 0.730 - - - - 360 216 0.6000 0.730 - - - - 360 0.6000 0.00%
1994-02-25 0 0.730 0.720 0.770 0.730 0.750 475,000 351,150 0.7393 0.730 0.720 0.770 0.730 0.750 475,000 0.7393 -1.35%
1994-02-24 0 0.740 0.740 - - - 0 0 - 0.740 0.740 - - - 0 - 0.00%
1994-02-23 0 0.740 0.740 - 0.740 0.760 65,000 48,600 0.7477 0.740 0.740 - 0.740 0.760 65,000 0.7477 1.37%
1994-02-22 0 0.730 0.730 - 0.770 0.770 50,000 38,500 0.7700 0.730 0.730 - 0.770 0.770 50,000 0.7700 0.00%
1994-02-21 0 0.730 0.650 - - - 0 0 - 0.730 0.650 - - - 0 - 0.00%
1994-02-18 0 0.730 0.730 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
1994-02-17 0 0.730 0.730 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
1994-02-16 0 0.730 0.720 - - - 0 0 - 0.730 0.720 - - - 0 - 0.00%
1994-02-15 0 0.730 0.730 0.800 0.730 0.730 40,000 29,200 0.7300 0.730 0.730 0.800 0.730 0.730 40,000 0.7300 -3.95%
1994-02-14 0 0.760 0.730 0.760 - - 0 0 - 0.760 0.730 0.760 - - 0 - 0.00%
1994-02-09 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 0.00%
1994-02-08 0 0.760 0.740 - 0.760 0.760 5,000 3,800 0.7600 0.760 0.740 - 0.760 0.760 5,000 0.7600 0.00%
1994-02-07 0 0.760 0.720 - - - 0 0 - 0.760 0.720 - - - 0 - 0.00%
1994-02-04 0 0.760 0.730 0.760 0.760 0.760 20,000 15,200 0.7600 0.760 0.730 0.760 0.760 0.760 20,000 0.7600 -5.00%
1994-02-03 0 0.800 0.750 0.800 0.750 0.800 260,000 199,500 0.7673 0.800 0.750 0.800 0.750 0.800 260,000 0.7673 0.00%
1994-02-02 0 0.800 0.760 0.800 0.800 0.800 80,720 64,468 0.7987 0.800 0.760 0.800 0.800 0.800 80,720 0.7987 0.00%
1994-02-01 0 0.800 0.780 - 0.800 0.800 90,000 72,000 0.8000 0.800 0.780 - 0.800 0.800 90,000 0.8000 0.00%
1994-01-31 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
1994-01-28 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
1994-01-27 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 2.56%
1994-01-26 0 0.780 0.780 0.850 0.770 0.810 46,000 36,920 0.8026 0.780 0.780 0.850 0.770 0.810 46,000 0.8026 -9.30%
1994-01-25 0 0.860 - 0.860 0.860 0.860 20,000 17,200 0.8600 0.860 - 0.860 0.860 0.860 20,000 0.8600 -2.27%
1994-01-24 0 0.880 0.840 0.880 0.880 0.880 10,000 8,800 0.8800 0.880 0.840 0.880 0.880 0.880 10,000 0.8800 -2.22%
1994-01-21 0 0.900 0.860 0.900 0.900 0.930 81,200 73,500 0.9052 0.900 0.860 0.900 0.900 0.930 81,200 0.9052 0.00%
1994-01-20 0 0.900 0.860 0.900 0.920 0.920 135,000 124,200 0.9200 0.900 0.860 0.900 0.920 0.920 135,000 0.9200 2.27%
1994-01-19 0 0.880 0.780 0.880 0.780 0.880 27,000 22,900 0.8481 0.880 0.780 0.880 0.780 0.880 27,000 0.8481 4.76%
1994-01-18 0 0.840 0.840 0.860 0.800 0.840 70,000 56,400 0.8057 0.840 0.840 0.860 0.800 0.840 70,000 0.8057 7.69%
1994-01-17 0 0.780 0.770 0.810 - - 0 0 - 0.780 0.770 0.810 - - 0 - 0.00%
1994-01-14 0 0.780 0.780 0.800 0.700 0.780 195,000 141,800 0.7272 0.780 0.780 0.800 0.700 0.780 195,000 0.7272 9.86%
1994-01-13 0 0.710 0.670 0.730 0.710 0.730 25,000 18,050 0.7220 0.710 0.670 0.730 0.710 0.730 25,000 0.7220 -11.25%
1994-01-12 0 0.800 0.800 - 0.780 0.800 55,360 43,645 0.7884 0.800 0.800 - 0.780 0.800 55,360 0.7884 0.00%
1994-01-11 0 0.800 0.800 0.820 0.780 0.820 234,000 188,000 0.8034 0.800 0.800 0.820 0.780 0.820 234,000 0.8034 -3.61%
1994-01-10 0 0.830 - 0.830 0.830 0.830 63,000 51,900 0.8238 0.830 - 0.830 0.830 0.830 63,000 0.8238 0.00%
1994-01-07 0 0.830 - 0.830 0.830 0.840 80,000 66,900 0.8363 0.830 - 0.830 0.830 0.840 80,000 0.8363 -3.49%
1994-01-06 0 0.860 0.840 0.860 0.900 0.900 30,000 27,000 0.9000 0.860 0.840 0.860 0.900 0.900 30,000 0.9000 -8.51%
1994-01-05 0 0.940 0.910 0.940 0.910 0.950 410,000 388,300 0.9471 0.940 0.910 0.940 0.910 0.950 410,000 0.9471 -5.05%
1994-01-04 0 0.990 - 0.990 0.960 1.030 110,000 111,000 1.0091 0.990 - 0.990 0.960 1.030 110,000 1.0091 -1.98%
1994-01-03 0 1.010 1.000 1.010 1.010 1.050 184,720 187,890 1.0172 1.010 1.000 1.010 1.010 1.050 184,720 1.0172

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top