Silk Road Logistics Holdings Limited: Wrnt due 1996-12-31

Exchange Code Listed Last trade Delisted
HK Main 00989  1994-01-21  1996-12-20  1997-01-02
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
1996-12-31 1 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-12-30 1 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-12-27 1 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-12-24 1 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-12-23 1 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-12-20 0 14.80 - - - - 1,600 21,600 13.500 14.80 - - - - 1,600 13.500 0.00%
1996-12-19 0 14.80 - - - - 800 10,800 13.500 14.80 - - - - 800 13.500 0.00%
1996-12-18 0 14.80 14.70 - - - 1,200 16,520 13.767 14.80 14.70 - - - 1,200 13.767 0.00%
1996-12-17 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-12-16 0 14.80 - - - - 400 5,200 13.000 14.80 - - - - 400 13.000 0.00%
1996-12-13 0 14.80 - - - - 800 10,800 13.500 14.80 - - - - 800 13.500 0.00%
1996-12-12 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-12-11 0 14.80 - - - - 400 5,400 13.500 14.80 - - - - 400 13.500 0.00%
1996-12-10 0 14.80 - - - - 400 5,400 13.500 14.80 - - - - 400 13.500 0.00%
1996-12-09 0 14.80 - - - - 400 5,400 13.500 14.80 - - - - 400 13.500 0.00%
1996-12-06 0 14.80 - - - - 400 4,000 10.000 14.80 - - - - 400 10.000 0.00%
1996-12-05 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-12-04 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-12-03 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-12-02 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-11-29 0 14.80 - - - - 400 5,520 13.800 14.80 - - - - 400 13.800 0.00%
1996-11-28 0 14.80 - - - - 400 5,400 13.500 14.80 - - - - 400 13.500 0.00%
1996-11-27 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-11-26 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-11-25 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-11-22 0 14.80 - - - - 400 5,400 13.500 14.80 - - - - 400 13.500 0.00%
1996-11-21 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-11-20 0 14.80 14.40 - - - 800 11,040 13.800 14.80 14.40 - - - 800 13.800 0.00%
1996-11-19 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-11-18 0 14.80 14.70 - - - 0 0 - 14.80 14.70 - - - 0 - 0.00%
1996-11-15 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-11-14 0 14.80 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
1996-11-13 0 14.80 - - - - 800 10,880 13.600 14.80 - - - - 800 13.600 0.00%
1996-11-12 0 14.80 14.80 - - - 0 0 - 14.80 14.80 - - - 0 - 5.34%
1996-11-11 0 14.05 14.05 - - - 0 0 - 14.05 14.05 - - - 0 - 0.36%
1996-11-08 0 14.00 14.00 - - - 0 0 - 14.00 14.00 - - - 0 - 0.00%
1996-11-07 0 14.00 14.00 - - - 0 0 - 14.00 14.00 - - - 0 - 3.70%
1996-11-06 0 13.50 13.50 - - - 0 0 - 13.50 13.50 - - - 0 - 1.50%
1996-11-05 0 13.30 13.30 - - - 400 4,880 12.200 13.30 13.30 - - - 400 12.200 1.53%
1996-11-04 0 13.10 - - - - 700 8,550 12.214 13.10 - - - - 700 12.214 0.00%
1996-11-01 0 13.10 - - - - 1,900 22,800 12.000 13.10 - - - - 1,900 12.000 0.00%
1996-10-31 0 13.10 13.10 - - - 0 0 - 13.10 13.10 - - - 0 - 0.00%
1996-10-30 0 13.10 13.10 - - - 0 0 - 13.10 13.10 - - - 0 - 1.55%
1996-10-29 0 12.90 12.90 - - - 400 4,800 12.000 12.90 12.90 - - - 400 12.000 1.18%
1996-10-28 0 12.75 12.75 - - - 0 0 - 12.75 12.75 - - - 0 - 2.00%
1996-10-25 0 12.50 12.50 - - - 0 0 - 12.50 12.50 - - - 0 - 3.73%
1996-10-24 0 12.05 12.05 - - - 0 0 - 12.05 12.05 - - - 0 - 1.26%
1996-10-23 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
1996-10-22 0 11.90 11.90 - - - 0 0 - 11.90 11.90 - - - 0 - 3.93%
1996-10-18 0 11.45 11.45 - 11.35 11.35 70,800 802,820 11.339 11.45 11.45 - 11.35 11.35 70,800 11.339 4.09%
1996-10-17 0 11.00 11.00 - - - 400 3,920 9.8000 11.00 11.00 - - - 400 9.8000 0.00%
1996-10-16 0 11.00 10.80 - - - 400 3,920 9.8000 11.00 10.80 - - - 400 9.8000 0.00%
1996-10-15 0 11.00 10.80 - - - 0 0 - 11.00 10.80 - - - 0 - 0.00%
1996-10-14 0 11.00 10.80 - - - 400 4,000 10.000 11.00 10.80 - - - 400 10.000 0.00%
1996-10-11 0 11.00 11.00 - - - 1,200 11,400 9.5000 11.00 11.00 - - - 1,200 9.5000 0.92%
1996-10-10 0 10.90 10.90 - 10.90 10.90 70,800 771,000 10.890 10.90 10.90 - 10.90 10.90 70,800 10.890 0.00%
1996-10-09 0 10.90 10.90 11.20 - - 0 0 - 10.90 10.90 11.20 - - 0 - 1.87%
1996-10-08 0 10.70 10.70 11.20 - - 0 0 - 10.70 10.70 11.20 - - 0 - 1.90%
1996-10-07 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - 0.00%
1996-10-04 0 10.50 10.30 - - - 0 0 - 10.50 10.30 - - - 0 - 0.00%
1996-10-03 0 10.50 10.30 - - - 0 0 - 10.50 10.30 - - - 0 - 0.00%
1996-10-02 0 10.50 - 10.80 - - 800 7,840 9.8000 10.50 - 10.80 - - 800 9.8000 0.00%
1996-10-01 0 10.50 10.50 10.90 - - 0 0 - 10.50 10.50 10.90 - - 0 - 0.00%
1996-09-30 0 10.50 10.50 11.10 - - 0 0 - 10.50 10.50 11.10 - - 0 - 0.00%
1996-09-27 0 10.50 10.40 - - - 50,000 520,000 10.400 10.50 10.40 - - - 50,000 10.400 0.00%
1996-09-26 0 10.50 10.15 - - - 0 0 - 10.50 10.15 - - - 0 - 0.00%
1996-09-25 0 10.50 10.25 11.10 10.50 10.50 10,000 105,000 10.500 10.50 10.25 11.10 10.50 10.50 10,000 10.500 0.00%
1996-09-24 0 10.50 10.10 10.90 - - 400 3,920 9.8000 10.50 10.10 10.90 - - 400 9.8000 0.00%
1996-09-23 0 10.50 10.30 10.90 - - 0 0 - 10.50 10.30 10.90 - - 0 - 0.00%
1996-09-20 0 10.50 10.30 10.70 - - 0 0 - 10.50 10.30 10.70 - - 0 - 0.00%
1996-09-19 0 10.50 - 10.60 - - 1,200 11,400 9.5000 10.50 - 10.60 - - 1,200 9.5000 0.00%
1996-09-18 0 10.50 - - - - 400 3,720 9.3000 10.50 - - - - 400 9.3000 0.00%
1996-09-17 0 10.50 - 10.50 - - 1,600 14,680 9.1750 10.50 - 10.50 - - 1,600 9.1750 0.00%
1996-09-16 0 10.50 10.20 10.60 10.40 10.50 20,800 216,200 10.394 10.50 10.20 10.60 10.40 10.50 20,800 10.394 2.94%
1996-09-13 0 10.20 9.950 10.30 - - 0 0 - 10.20 9.950 10.30 - - 0 - 0.00%
1996-09-12 0 10.20 - 10.20 10.20 10.20 10,400 105,680 10.162 10.20 - 10.20 10.20 10.20 10,400 10.162 5.70%
1996-09-11 0 9.650 - 9.850 - - 0 0 - 9.650 - 9.850 - - 0 - 0.00%
1996-09-10 0 9.650 9.200 9.650 9.650 9.650 11,600 110,420 9.5190 9.650 9.200 9.650 9.650 9.650 11,600 9.5190 3.76%
1996-09-09 0 9.300 8.950 - 9.300 9.300 10,000 93,000 9.3000 9.300 8.950 - 9.300 9.300 10,000 9.3000 5.08%
1996-09-06 0 8.850 8.800 - 8.850 9.200 20,800 187,460 9.0125 8.850 8.800 - 8.850 9.200 20,800 9.0125 -5.35%
1996-09-05 0 9.350 8.800 9.550 - - 1,200 10,440 8.7000 9.350 8.800 9.550 - - 1,200 8.7000 0.00%
1996-09-04 0 9.350 8.800 9.550 - - 0 0 - 9.350 8.800 9.550 - - 0 - 0.00%
1996-09-03 0 9.350 8.100 - - - 0 0 - 9.350 8.100 - - - 0 - 0.00%
1996-09-02 0 9.350 - 9.400 - - 0 0 - 9.350 - 9.400 - - 0 - 0.00%
1996-08-30 0 9.350 - - 9.350 9.350 10,000 93,500 9.3500 9.350 - - 9.350 9.350 10,000 9.3500 1.63%
1996-08-29 0 9.200 - 9.300 - - 0 0 - 9.200 - 9.300 - - 0 - 0.00%
1996-08-28 0 9.200 8.400 9.400 9.200 9.200 10,000 92,000 9.2000 9.200 8.400 9.400 9.200 9.200 10,000 9.2000 2.22%
1996-08-27 0 9.000 8.400 9.000 9.000 9.000 10,000 90,000 9.0000 9.000 8.400 9.000 9.000 9.000 10,000 9.0000 4.65%
1996-08-23 0 8.600 8.400 - - - 0 0 - 8.600 8.400 - - - 0 - 0.00%
1996-08-22 0 8.600 8.300 9.000 - - 0 0 - 8.600 8.300 9.000 - - 0 - 0.00%
1996-08-21 0 8.600 8.250 9.000 - - 400 3,120 7.8000 8.600 8.250 9.000 - - 400 7.8000 0.00%
1996-08-20 0 8.600 8.100 8.800 8.500 8.600 30,400 260,000 8.5526 8.600 8.100 8.800 8.500 8.600 30,400 8.5526 4.88%
1996-08-19 0 8.200 8.000 8.500 - - 400 3,000 7.5000 8.200 8.000 8.500 - - 400 7.5000 0.00%
1996-08-16 0 8.200 7.750 8.500 8.000 8.200 180,000 1,461,000 8.1167 8.200 7.750 8.500 8.000 8.200 180,000 8.1167 4.46%
1996-08-15 0 7.850 7.650 - - - 400 2,660 6.6500 7.850 7.650 - - - 400 6.6500 0.00%
1996-08-14 0 7.850 7.650 - - - 0 0 - 7.850 7.650 - - - 0 - 0.00%
1996-08-13 0 7.850 7.650 - - - 400 2,880 7.2000 7.850 7.650 - - - 400 7.2000 0.00%
1996-08-12 0 7.850 7.650 - - - 0 0 - 7.850 7.650 - - - 0 - 0.00%
1996-08-09 0 7.850 7.750 - - - 0 0 - 7.850 7.750 - - - 0 - 0.00%
1996-08-08 0 7.850 7.850 - - - 1,600 11,140 6.9625 7.850 7.850 - - - 1,600 6.9625 0.00%
1996-08-07 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-08-06 0 7.850 - - - - 400 2,940 7.3500 7.850 - - - - 400 7.3500 0.00%
1996-08-05 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-08-02 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-08-01 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-07-31 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-07-30 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-07-29 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-07-26 0 7.850 7.700 - - - 0 0 - 7.850 7.700 - - - 0 - 0.00%
1996-07-25 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-07-24 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-07-23 0 7.850 - - - - 800 5,960 7.4500 7.850 - - - - 800 7.4500 0.00%
1996-07-22 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-07-19 0 7.850 7.650 - - - 0 0 - 7.850 7.650 - - - 0 - 0.00%
1996-07-18 0 7.850 7.700 - - - 400 2,960 7.4000 7.850 7.700 - - - 400 7.4000 0.00%
1996-07-17 0 7.850 7.650 - - - 0 0 - 7.850 7.650 - - - 0 - 0.00%
1996-07-16 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
1996-07-15 0 7.850 7.650 - - - 0 0 - 7.850 7.650 - - - 0 - 0.00%
1996-07-12 0 7.850 7.700 - - - 0 0 - 7.850 7.700 - - - 0 - 0.00%
1996-07-11 0 7.850 7.700 8.000 - - 0 0 - 7.850 7.700 8.000 - - 0 - 0.00%
1996-07-10 0 7.850 7.700 - - - 0 0 - 7.850 7.700 - - - 0 - 0.00%
1996-07-09 0 7.850 7.700 - 7.850 7.850 10,000 78,500 7.8500 7.850 7.700 - 7.850 7.850 10,000 7.8500 -0.63%
1996-07-08 0 7.900 7.800 7.900 - - 0 0 - 7.900 7.800 7.900 - - 0 - -4.82%
1996-07-05 0 8.300 7.800 8.450 7.900 8.300 40,000 322,000 8.0500 8.300 7.800 8.450 7.900 8.300 40,000 8.0500 8.50%
1996-07-04 0 7.650 7.650 7.900 7.650 7.650 20,000 153,000 7.6500 7.650 7.650 7.900 7.650 7.650 20,000 7.6500 0.00%
1996-07-03 0 7.650 7.650 8.000 - - 0 0 - 7.650 7.650 8.000 - - 0 - 1.32%
1996-07-02 0 7.550 7.550 8.000 - - 2,000 13,160 6.5800 7.550 7.550 8.000 - - 2,000 6.5800 3.42%
1996-07-01 0 7.300 7.300 - 7.300 7.300 10,000 73,000 7.3000 7.300 7.300 - 7.300 7.300 10,000 7.3000 0.69%
1996-06-28 0 7.250 7.250 7.650 - - 400 2,500 6.2500 7.250 7.250 7.650 - - 400 6.2500 0.69%
1996-06-27 0 7.200 7.200 - - - 400 2,800 7.0000 7.200 7.200 - - - 400 7.0000 0.00%
1996-06-26 0 7.200 7.200 - 7.200 7.200 20,000 144,000 7.2000 7.200 7.200 - 7.200 7.200 20,000 7.2000 0.00%
1996-06-25 0 7.200 7.200 - - - 400 2,400 6.0000 7.200 7.200 - - - 400 6.0000 0.00%
1996-06-24 0 7.200 7.200 7.800 7.200 7.200 10,000 72,000 7.2000 7.200 7.200 7.800 7.200 7.200 10,000 7.2000 -1.37%
1996-06-21 0 7.300 7.200 - - - 400 2,480 6.2000 7.300 7.200 - - - 400 6.2000 0.00%
1996-06-19 0 7.300 7.150 7.600 - - 0 0 - 7.300 7.150 7.600 - - 0 - 0.00%
1996-06-18 0 7.300 7.100 - - - 0 0 - 7.300 7.100 - - - 0 - 0.00%
1996-06-14 0 7.300 7.100 - - - 800 5,440 6.8000 7.300 7.100 - - - 800 6.8000 0.00%
1996-06-13 0 7.300 7.150 7.300 - - 0 0 - 7.300 7.150 7.300 - - 0 - -0.68%
1996-06-12 0 7.350 7.150 - - - 0 0 - 7.350 7.150 - - - 0 - 0.00%
1996-06-11 0 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1996-06-10 0 7.350 7.100 7.400 - - 400 2,400 6.0000 7.350 7.100 7.400 - - 400 6.0000 0.00%
1996-06-07 0 7.350 7.150 - - - 0 0 - 7.350 7.150 - - - 0 - 0.00%
1996-06-06 0 7.350 7.150 - - - 0 0 - 7.350 7.150 - - - 0 - 0.00%
1996-06-05 0 7.350 7.150 - - - 0 0 - 7.350 7.150 - - - 0 - 0.00%
1996-06-04 0 7.350 7.000 - - - 0 0 - 7.350 7.000 - - - 0 - 0.00%
1996-06-03 0 7.350 7.150 - - - 0 0 - 7.350 7.150 - - - 0 - 0.00%
1996-05-31 0 7.350 7.150 7.450 7.350 7.350 10,800 78,860 7.3019 7.350 7.150 7.450 7.350 7.350 10,800 7.3019 2.08%
1996-05-30 0 7.200 7.100 7.400 7.050 7.200 33,200 234,120 7.0518 7.200 7.100 7.400 7.050 7.200 33,200 7.0518 2.86%
1996-05-29 0 7.000 6.900 - - - 0 0 - 7.000 6.900 - - - 0 - 0.00%
1996-05-28 0 7.000 7.000 - 7.000 7.000 40,000 280,000 7.0000 7.000 7.000 - 7.000 7.000 40,000 7.0000 0.00%
1996-05-27 0 7.000 6.800 - - - 0 0 - 7.000 6.800 - - - 0 - 0.00%
1996-05-24 0 7.000 6.850 - - - 400 2,520 6.3000 7.000 6.850 - - - 400 6.3000 0.00%
1996-05-23 0 7.000 7.000 7.100 6.650 7.000 36,400 243,420 6.6874 7.000 7.000 7.100 6.650 7.000 36,400 6.6874 7.69%
1996-05-22 0 6.500 6.300 6.600 - - 800 4,800 6.0000 6.500 6.300 6.600 - - 800 6.0000 0.00%
1996-05-21 0 6.500 6.100 - - - 800 4,480 5.6000 6.500 6.100 - - - 800 5.6000 0.00%
1996-05-20 0 6.500 6.500 - 6.500 6.500 12,000 77,200 6.4333 6.500 6.500 - 6.500 6.500 12,000 6.4333 1.56%
1996-05-17 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
1996-05-16 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
1996-05-15 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
1996-05-14 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
1996-05-13 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
1996-05-10 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
1996-05-09 0 6.400 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
1996-05-08 0 6.400 - - 6.400 6.400 10,000 64,000 6.4000 6.400 - - 6.400 6.400 10,000 6.4000 3.23%
1996-05-07 0 6.200 5.800 - - - 0 0 - 6.200 5.800 - - - 0 - 0.00%
1996-05-06 0 6.200 - 6.300 - - 0 0 - 6.200 - 6.300 - - 0 - 0.00%
1996-05-03 0 6.200 5.800 6.300 6.200 6.500 20,000 127,000 6.3500 6.200 5.800 6.300 6.200 6.500 20,000 6.3500 -4.62%
1996-05-02 0 6.500 - - - - 2,800 16,240 5.8000 6.500 - - - - 2,800 5.8000 0.00%
1996-05-01 0 6.500 - - - - 0 0 - 6.500 - - - - 0 - 0.00%
1996-04-30 0 6.500 - 6.500 - - 2,400 14,880 6.2000 6.500 - 6.500 - - 2,400 6.2000 -1.52%
1996-04-29 0 6.600 - - - - 0 0 - 6.600 - - - - 0 - 0.00%
1996-04-26 0 6.600 - 6.600 - - 0 0 - 6.600 - 6.600 - - 0 - 0.00%
1996-04-25 0 6.600 - 6.600 - - 0 0 - 6.600 - 6.600 - - 0 - 0.00%
1996-04-24 0 6.600 - 6.600 6.600 6.600 10,800 70,920 6.5667 6.600 - 6.600 6.600 6.600 10,800 6.5667 1.54%
1996-04-23 0 6.500 6.300 6.800 - - 80 528 6.6000 6.500 6.300 6.800 - - 80 6.6000 0.00%
1996-04-22 0 6.500 6.400 6.850 6.500 6.500 10,000 65,000 6.5000 6.500 6.400 6.850 6.500 6.500 10,000 6.5000 -2.99%
1996-04-19 0 6.700 - 6.850 6.700 6.700 50,000 335,000 6.7000 6.700 - 6.850 6.700 6.700 50,000 6.7000 -2.90%
1996-04-18 0 6.900 - 6.900 6.900 6.950 62,080 427,604 6.8880 6.900 - 6.900 6.900 6.950 62,080 6.8880 0.00%
1996-04-17 0 6.900 6.600 6.900 6.550 6.900 100,800 674,500 6.6915 6.900 6.600 6.900 6.550 6.900 100,800 6.6915 9.52%
1996-04-16 0 6.300 6.300 6.500 6.100 6.300 40,400 252,000 6.2376 6.300 6.300 6.500 6.100 6.300 40,400 6.2376 10.53%
1996-04-15 0 5.700 - 5.800 5.700 5.700 11,000 62,580 5.6891 5.700 - 5.800 5.700 5.700 11,000 5.6891 0.00%
1996-04-12 0 5.700 5.350 - - - 0 0 - 5.700 5.350 - - - 0 - 0.00%
1996-04-11 0 5.700 - 5.800 - - 7,800 40,980 5.2538 5.700 - 5.800 - - 7,800 5.2538 0.00%
1996-04-10 0 5.700 5.450 5.700 5.700 5.700 10,000 57,000 5.7000 5.700 5.450 5.700 5.700 5.700 10,000 5.7000 3.64%
1996-04-09 0 5.500 5.400 - 5.500 5.500 50,000 275,000 5.5000 5.500 5.400 - 5.500 5.500 50,000 5.5000 3.77%
1996-04-03 0 5.300 5.300 - - - 400 1,920 4.8000 5.300 5.300 - - - 400 4.8000 0.95%
1996-04-02 0 5.250 5.100 5.450 5.150 5.250 50,000 258,500 5.1700 5.250 5.100 5.450 5.150 5.250 50,000 5.1700 1.94%
1996-04-01 0 5.150 5.100 5.550 5.100 5.150 81,800 417,500 5.1039 5.150 5.100 5.550 5.100 5.150 81,800 5.1039 0.98%
1996-03-29 0 5.100 5.100 - 5.100 5.100 2,071,200 10,562,520 5.0997 5.100 5.100 - 5.100 5.100 2,071,200 5.0997 0.99%
1996-03-28 0 5.050 4.975 - 5.000 5.050 180,400 908,340 5.0351 5.050 4.975 - 5.000 5.050 180,400 5.0351 1.00%
1996-03-27 0 5.000 5.000 5.100 - - 0 0 - 5.000 5.000 5.100 - - 0 - 0.00%
1996-03-26 0 5.000 5.000 5.250 5.000 5.150 2,210,100 11,167,510 5.0529 5.000 5.000 5.250 5.000 5.150 2,210,100 5.0529 0.00%
1996-03-25 0 5.000 4.975 - 5.000 5.000 60,800 303,520 4.9921 5.000 4.975 - 5.000 5.000 60,800 4.9921 3.63%
1996-03-22 0 4.825 - 4.900 4.825 4.850 40,500 195,750 4.8333 4.825 - 4.900 4.825 4.850 40,500 4.8333 0.00%
1996-03-21 0 4.825 4.800 4.925 - - 0 0 - 4.825 4.800 4.925 - - 0 - 0.00%
1996-03-20 0 4.825 4.775 - 4.825 4.825 10,000 48,250 4.8250 4.825 4.775 - 4.825 4.825 10,000 4.8250 -2.53%
1996-03-19 0 4.950 4.925 5.000 4.950 4.950 11,600 56,860 4.9017 4.950 4.925 5.000 4.950 4.950 11,600 4.9017 0.00%
1996-03-18 0 4.950 4.800 4.950 - - 0 0 - 4.950 4.800 4.950 - - 0 - -0.50%
1996-03-15 0 4.975 4.800 4.975 - - 0 0 - 4.975 4.800 4.975 - - 0 - 0.00%
1996-03-14 0 4.975 4.800 - 4.975 4.975 10,000 49,750 4.9750 4.975 4.800 - 4.975 4.975 10,000 4.9750 4.19%
1996-03-13 0 4.775 - 4.775 4.775 4.800 110,400 527,240 4.7757 4.775 - 4.775 4.775 4.800 110,400 4.7757 1.06%
1996-03-12 0 4.725 4.725 - - - 0 0 - 4.725 4.725 - - - 0 - 1.61%
1996-03-11 0 4.650 - 4.650 - - 0 0 - 4.650 - 4.650 - - 0 - 0.00%
1996-03-08 0 4.650 4.650 - - - 400 1,760 4.4000 4.650 4.650 - - - 400 4.4000 1.09%
1996-03-07 0 4.600 4.600 4.900 4.600 4.600 70,000 322,000 4.6000 4.600 4.600 4.900 4.600 4.600 70,000 4.6000 -7.07%
1996-03-06 0 4.950 - 4.950 - - 0 0 - 4.950 - 4.950 - - 0 - -0.50%
1996-03-05 0 4.975 4.800 4.975 - - 1,800 7,920 4.4000 4.975 4.800 4.975 - - 1,800 4.4000 0.00%
1996-03-04 0 4.975 4.850 5.000 4.975 4.975 3,010,400 13,701,270 4.5513 4.975 4.850 5.000 4.975 4.975 3,010,400 4.5513 1.53%
1996-03-01 0 4.900 4.775 4.900 4.900 4.900 3,020,800 13,751,520 4.5523 4.900 4.775 4.900 4.900 4.900 3,020,800 4.5523 -1.01%
1996-02-29 0 4.950 4.700 4.950 4.850 4.950 140,800 683,480 4.8543 4.950 4.700 4.950 4.850 4.950 140,800 4.8543 2.06%
1996-02-28 0 4.850 4.675 4.875 - - 0 0 - 4.850 4.675 4.875 - - 0 - 0.00%
1996-02-27 0 4.850 4.700 4.850 - - 400 1,400 3.5000 4.850 4.700 4.850 - - 400 3.5000 0.00%
1996-02-26 0 4.850 4.800 4.900 4.850 4.900 50,400 245,760 4.8762 4.850 4.800 4.900 4.850 4.900 50,400 4.8762 0.00%
1996-02-23 0 4.850 4.775 4.900 4.800 4.850 171,200 823,650 4.8110 4.850 4.775 4.900 4.800 4.850 171,200 4.8110 2.11%
1996-02-22 0 4.750 4.625 4.750 4.800 4.800 10,000 48,000 4.8000 4.750 4.625 4.750 4.800 4.800 10,000 4.8000 1.06%
1996-02-16 0 4.700 4.625 4.775 4.700 4.700 52,800 247,040 4.6788 4.700 4.625 4.775 4.700 4.700 52,800 4.6788 0.00%
1996-02-15 0 4.700 4.650 4.800 4.600 4.700 130,800 608,800 4.6544 4.700 4.650 4.800 4.600 4.700 130,800 4.6544 4.44%
1996-02-14 0 4.500 4.500 4.550 4.500 4.500 102,000 458,080 4.4910 4.500 4.500 4.550 4.500 4.500 102,000 4.4910 0.00%
1996-02-13 0 4.500 4.500 4.700 4.500 4.500 90,200 405,720 4.4980 4.500 4.500 4.700 4.500 4.500 90,200 4.4980 -3.74%
1996-02-12 0 4.675 4.600 4.675 4.500 4.675 356,800 1,645,700 4.6124 4.675 4.600 4.675 4.500 4.675 356,800 4.6124 5.06%
1996-02-09 0 4.450 4.450 4.575 4.375 4.550 202,000 899,970 4.4553 4.450 4.450 4.575 4.375 4.550 202,000 4.4553 5.95%
1996-02-08 0 4.200 4.175 - 4.100 4.200 331,000 1,370,600 4.1408 4.200 4.175 - 4.100 4.200 331,000 4.1408 5.00%
1996-02-07 0 4.000 3.975 4.100 4.000 4.000 40,400 161,200 3.9901 4.000 3.975 4.100 4.000 4.000 40,400 3.9901 5.96%
1996-02-06 0 3.775 3.775 3.950 3.775 3.775 15,700 58,555 3.7296 3.775 3.775 3.950 3.775 3.775 15,700 3.7296 -3.21%
1996-02-05 0 3.900 3.900 3.925 3.900 3.900 20,400 79,400 3.8922 3.900 3.900 3.925 3.900 3.900 20,400 3.8922 0.00%
1996-02-02 0 3.900 3.875 3.950 3.900 3.900 40,000 156,000 3.9000 3.900 3.875 3.950 3.900 3.900 40,000 3.9000 0.00%
1996-02-01 0 3.900 3.875 3.950 3.850 3.900 120,000 465,250 3.8771 3.900 3.875 3.950 3.850 3.900 120,000 3.8771 0.00%
1996-01-31 0 3.900 3.800 3.925 3.900 3.900 21,200 82,200 3.8774 3.900 3.800 3.925 3.900 3.900 21,200 3.8774 -0.64%
1996-01-30 0 3.925 3.875 3.975 3.925 3.925 40,000 157,000 3.9250 3.925 3.875 3.975 3.925 3.925 40,000 3.9250 0.00%
1996-01-29 0 3.925 3.800 3.975 3.925 3.925 331,800 1,301,910 3.9238 3.925 3.800 3.975 3.925 3.925 331,800 3.9238 0.64%
1996-01-26 0 3.900 3.875 3.950 3.900 3.925 101,200 394,840 3.9016 3.900 3.875 3.950 3.900 3.925 101,200 3.9016 1.96%
1996-01-25 0 3.825 3.825 3.925 - - 3,600 10,800 3.0000 3.825 3.825 3.925 - - 3,600 3.0000 0.00%
1996-01-24 0 3.825 3.825 3.975 3.800 3.900 70,400 269,400 3.8267 3.825 3.825 3.975 3.800 3.900 70,400 3.8267 0.66%
1996-01-23 0 3.800 3.750 3.950 - - 7,200 24,480 3.4000 3.800 3.750 3.950 - - 7,200 3.4000 0.00%
1996-01-22 0 3.800 3.775 3.850 3.800 3.800 20,000 76,000 3.8000 3.800 3.775 3.850 3.800 3.800 20,000 3.8000 1.33%
1996-01-19 0 3.750 3.750 3.825 3.725 3.775 71,700 268,620 3.7464 3.750 3.750 3.825 3.725 3.775 71,700 3.7464 1.35%
1996-01-18 0 3.700 3.650 3.775 3.725 3.725 20,000 74,500 3.7250 3.700 3.650 3.775 3.725 3.725 20,000 3.7250 0.00%
1996-01-17 0 3.700 3.650 3.700 3.675 3.700 82,100 301,630 3.6739 3.700 3.650 3.700 3.675 3.700 82,100 3.6739 0.00%
1996-01-16 0 3.700 3.675 3.725 3.700 3.700 26,800 95,840 3.5761 3.700 3.675 3.725 3.700 3.700 26,800 3.5761 -0.67%
1996-01-15 0 3.725 3.725 3.775 - - 400 1,160 2.9000 3.725 3.725 3.775 - - 400 2.9000 0.00%
1996-01-12 0 3.725 3.650 3.775 3.725 3.775 40,800 153,220 3.7554 3.725 3.650 3.775 3.725 3.775 40,800 3.7554 0.00%
1996-01-11 0 3.725 3.725 3.775 3.725 3.725 51,600 191,050 3.7025 3.725 3.725 3.775 3.725 3.725 51,600 3.7025 -1.97%
1996-01-10 0 3.800 3.725 3.800 3.800 3.800 10,000 38,000 3.8000 3.800 3.725 3.800 3.800 3.800 10,000 3.8000 2.01%
1996-01-09 0 3.725 3.725 3.850 3.725 3.800 120,400 449,150 3.7305 3.725 3.725 3.850 3.725 3.800 120,400 3.7305 0.00%
1996-01-08 0 3.725 3.700 3.900 3.700 3.725 80,000 296,750 3.7094 3.725 3.700 3.900 3.700 3.725 80,000 3.7094 0.68%
1996-01-05 0 3.700 3.700 3.800 3.700 3.700 10,400 38,400 3.6923 3.700 3.700 3.800 3.700 3.700 10,400 3.6923 -3.27%
1996-01-04 0 3.825 - 3.875 - - 0 0 - 3.825 - 3.875 - - 0 - 0.00%
1996-01-03 0 3.825 3.725 3.925 - - 800 2,800 3.5000 3.825 3.725 3.925 - - 800 3.5000 0.00%
1996-01-02 0 3.825 - - - - 0 0 - 3.825 - - - - 0 - 0.00%
1995-12-29 0 3.825 3.725 3.900 - - 0 0 - 3.825 3.725 3.900 - - 0 - 0.00%
1995-12-28 0 3.825 3.725 3.850 - - 0 0 - 3.825 3.725 3.850 - - 0 - 0.00%
1995-12-27 0 3.825 3.750 3.850 3.750 3.850 20,000 76,000 3.8000 3.825 3.750 3.850 3.750 3.850 20,000 3.8000 2.68%
1995-12-22 0 3.725 3.650 3.950 3.650 3.900 174,400 657,210 3.7684 3.725 3.650 3.950 3.650 3.900 174,400 3.7684 -1.97%
1995-12-21 0 3.800 - 3.850 3.800 3.900 20,000 77,000 3.8500 3.800 - 3.850 3.800 3.900 20,000 3.8500 -1.94%
1995-12-20 0 3.875 - 3.900 - - 0 0 - 3.875 - 3.900 - - 0 - 0.00%
1995-12-19 0 3.875 - 3.900 - - 0 0 - 3.875 - 3.900 - - 0 - 0.00%
1995-12-18 0 3.875 3.700 3.875 - - 400 1,080 2.7000 3.875 3.700 3.875 - - 400 2.7000 0.00%
1995-12-15 0 3.875 - 3.875 - - 400 1,200 3.0000 3.875 - 3.875 - - 400 3.0000 -0.64%
1995-12-14 0 3.900 - 3.900 - - 400 1,400 3.5000 3.900 - 3.900 - - 400 3.5000 0.00%
1995-12-13 0 3.900 - 3.900 - - 500 1,500 3.0000 3.900 - 3.900 - - 500 3.0000 0.00%
1995-12-12 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
1995-12-11 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
1995-12-08 0 3.900 - 3.900 - - 800 2,800 3.5000 3.900 - 3.900 - - 800 3.5000 0.00%
1995-12-07 0 3.900 - 3.900 3.900 3.900 10,400 40,200 3.8654 3.900 - 3.900 3.900 3.900 10,400 3.8654 0.00%
1995-12-06 0 3.900 3.850 3.900 - - 0 0 - 3.900 3.850 3.900 - - 0 - -0.64%
1995-12-05 0 3.925 - 3.925 - - 0 0 - 3.925 - 3.925 - - 0 - 0.00%
1995-12-04 0 3.925 - 3.925 - - 0 0 - 3.925 - 3.925 - - 0 - 0.00%
1995-12-01 0 3.925 3.750 3.925 - - 400 1,420 3.5500 3.925 3.750 3.925 - - 400 3.5500 0.00%
1995-11-30 0 3.925 3.800 3.925 3.800 3.925 20,000 77,250 3.8625 3.925 3.800 3.925 3.800 3.925 20,000 3.8625 0.00%
1995-11-29 0 3.925 3.850 3.950 3.925 3.925 10,800 41,570 3.8491 3.925 3.850 3.950 3.925 3.925 10,800 3.8491 1.95%
1995-11-28 0 3.850 3.850 3.925 3.850 3.850 20,400 78,420 3.8441 3.850 3.850 3.925 3.850 3.850 20,400 3.8441 -3.14%
1995-11-27 0 3.975 3.850 4.000 3.850 3.975 51,600 200,010 3.8762 3.975 3.850 4.000 3.850 3.975 51,600 3.8762 1.27%
1995-11-24 0 3.925 3.850 3.925 - - 400 1,360 3.4000 3.925 3.850 3.925 - - 400 3.4000 -1.26%
1995-11-23 0 3.975 3.875 3.975 3.975 3.975 10,000 39,750 3.9750 3.975 3.875 3.975 3.975 3.975 10,000 3.9750 2.58%
1995-11-22 0 3.875 3.825 3.975 3.875 3.875 25,600 98,820 3.8602 3.875 3.825 3.975 3.875 3.875 25,600 3.8602 -3.73%
1995-11-21 0 4.025 3.875 4.025 - - 0 0 - 4.025 3.875 4.025 - - 0 - 0.00%
1995-11-20 0 4.025 3.850 4.025 4.025 4.025 10,400 41,650 4.0048 4.025 3.850 4.025 4.025 4.025 10,400 4.0048 0.63%
1995-11-17 0 4.000 3.875 4.025 - - 0 0 - 4.000 3.875 4.025 - - 0 - 0.00%
1995-11-16 0 4.000 3.875 4.000 3.975 4.025 60,000 239,000 3.9833 4.000 3.875 4.000 3.975 4.025 60,000 3.9833 -1.23%
1995-11-15 0 4.050 3.900 4.100 4.000 4.050 30,400 121,960 4.0118 4.050 3.900 4.100 4.000 4.050 30,400 4.0118 -0.61%
1995-11-14 0 4.075 3.975 4.075 3.975 4.075 40,400 161,480 3.9970 4.075 3.975 4.075 3.975 4.075 40,400 3.9970 1.24%
1995-11-13 0 4.025 3.950 4.100 - - 0 0 - 4.025 3.950 4.100 - - 0 - 0.00%
1995-11-10 0 4.025 3.975 4.075 - - 400 1,480 3.7000 4.025 3.975 4.075 - - 400 3.7000 0.00%
1995-11-09 0 4.025 4.000 4.100 4.025 4.150 70,400 285,110 4.0499 4.025 4.000 4.100 4.025 4.150 70,400 4.0499 -1.23%
1995-11-08 0 4.075 3.950 4.075 3.975 4.100 151,200 602,940 3.9877 4.075 3.950 4.075 3.975 4.100 151,200 3.9877 2.52%
1995-11-07 0 3.975 3.925 3.975 - - 0 0 - 3.975 3.925 3.975 - - 0 - -0.63%
1995-11-06 0 4.000 3.850 4.000 3.925 4.000 31,200 122,590 3.9292 4.000 3.850 4.000 3.925 4.000 31,200 3.9292 0.63%
1995-11-03 0 3.975 3.950 4.025 3.950 3.975 150,400 595,780 3.9613 3.975 3.950 4.025 3.950 3.975 150,400 3.9613 0.63%
1995-11-02 0 3.950 3.925 3.950 3.950 3.975 210,000 832,750 3.9655 3.950 3.925 3.950 3.950 3.975 210,000 3.9655 -1.25%
1995-10-31 0 4.000 3.900 4.000 - - 0 0 - 4.000 3.900 4.000 - - 0 - 0.00%
1995-10-30 0 4.000 3.875 4.000 3.975 4.000 60,000 238,750 3.9792 4.000 3.875 4.000 3.975 4.000 60,000 3.9792 0.00%
1995-10-27 0 4.000 4.000 4.100 3.900 3.975 50,000 196,500 3.9300 4.000 4.000 4.100 3.900 3.975 50,000 3.9300 0.00%
1995-10-26 0 4.000 3.875 4.025 4.000 4.000 10,000 40,000 4.0000 4.000 3.875 4.025 4.000 4.000 10,000 4.0000 2.56%
1995-10-25 0 3.900 3.900 3.975 3.900 3.900 10,400 40,400 3.8846 3.900 3.900 3.975 3.900 3.900 10,400 3.8846 -2.50%
1995-10-24 0 4.000 3.900 4.000 4.000 4.075 52,800 201,730 3.8206 4.000 3.900 4.000 4.000 4.075 52,800 3.8206 0.00%
1995-10-23 0 4.000 3.900 4.000 4.000 4.000 10,000 40,000 4.0000 4.000 3.900 4.000 4.000 4.000 10,000 4.0000 3.23%
1995-10-20 0 3.875 3.875 3.950 3.875 4.000 190,400 741,960 3.8968 3.875 3.875 3.950 3.875 4.000 190,400 3.8968 -4.32%
1995-10-19 0 4.050 4.000 4.050 4.150 4.150 10,100 41,880 4.1465 4.050 4.000 4.050 4.150 4.150 10,100 4.1465 -1.22%
1995-10-18 0 4.100 4.025 4.125 4.000 4.225 200,900 828,580 4.1243 4.100 4.025 4.125 4.000 4.225 200,900 4.1243 0.61%
1995-10-17 0 4.075 3.900 4.075 - - 10,400 37,440 3.6000 4.075 3.900 4.075 - - 10,400 3.6000 -1.21%
1995-10-16 0 4.125 4.050 4.150 4.025 4.250 560,400 2,269,360 4.0495 4.125 4.050 4.150 4.025 4.250 560,400 4.0495 -1.20%
1995-10-13 0 4.175 3.900 4.175 3.900 4.175 152,000 608,590 4.0039 4.175 3.900 4.175 3.900 4.175 152,000 4.0039 4.38%
1995-10-12 0 4.000 3.900 4.050 3.950 4.000 80,000 319,500 3.9938 4.000 3.900 4.050 3.950 4.000 80,000 3.9938 2.56%
1995-10-11 0 3.900 3.800 3.975 3.900 3.900 10,400 40,400 3.8846 3.900 3.800 3.975 3.900 3.900 10,400 3.8846 0.00%
1995-10-10 0 3.900 3.900 4.000 3.800 3.900 130,400 497,400 3.8144 3.900 3.900 4.000 3.800 3.900 130,400 3.8144 0.00%
1995-10-09 0 3.900 3.800 3.900 3.800 3.900 30,400 116,950 3.8470 3.900 3.800 3.900 3.800 3.900 30,400 3.8470 -1.27%
1995-10-06 0 3.950 3.800 3.950 - - 0 0 - 3.950 3.800 3.950 - - 0 - 0.00%
1995-10-05 0 3.950 3.850 3.950 3.950 3.950 80,000 316,000 3.9500 3.950 3.850 3.950 3.950 3.950 80,000 3.9500 2.60%
1995-10-04 0 3.850 3.725 3.900 3.825 3.850 40,000 153,500 3.8375 3.850 3.725 3.900 3.825 3.850 40,000 3.8375 0.65%
1995-10-03 0 3.825 - 3.850 3.825 3.825 20,000 76,500 3.8250 3.825 - 3.850 3.825 3.825 20,000 3.8250 -0.65%
1995-10-02 0 3.850 3.825 3.850 3.800 4.000 470,000 1,815,000 3.8617 3.850 3.825 3.850 3.800 4.000 470,000 3.8617 4.05%
1995-09-29 0 3.700 3.550 3.725 3.575 3.700 230,000 834,500 3.6283 3.700 3.550 3.725 3.575 3.700 230,000 3.6283 0.68%
1995-09-28 0 3.675 3.600 3.675 3.750 3.750 20,000 75,000 3.7500 3.675 3.600 3.675 3.750 3.750 20,000 3.7500 -0.68%
1995-09-27 0 3.700 3.550 3.700 3.750 3.750 11,200 40,980 3.6589 3.700 3.550 3.700 3.750 3.750 11,200 3.6589 -1.33%
1995-09-26 0 3.750 3.600 3.750 3.650 3.750 71,200 263,860 3.7059 3.750 3.600 3.750 3.650 3.750 71,200 3.7059 4.17%
1995-09-25 0 3.600 3.550 3.600 3.600 3.750 140,400 514,280 3.6630 3.600 3.550 3.600 3.600 3.750 140,400 3.6630 -2.70%
1995-09-22 0 3.700 3.600 3.700 3.600 3.700 70,400 256,080 3.6375 3.700 3.600 3.700 3.600 3.700 70,400 3.6375 -1.33%
1995-09-21 0 3.750 3.650 3.825 3.750 3.750 56,400 208,620 3.6989 3.750 3.650 3.825 3.750 3.750 56,400 3.6989 0.00%
1995-09-20 0 3.750 3.750 3.775 3.625 3.750 190,400 707,150 3.7140 3.750 3.750 3.775 3.625 3.750 190,400 3.7140 -1.32%
1995-09-19 0 3.800 - 3.825 3.800 3.900 80,000 306,250 3.8281 3.800 - 3.825 3.800 3.900 80,000 3.8281 -0.65%
1995-09-18 0 3.825 3.775 3.850 3.825 3.825 10,000 38,250 3.8250 3.825 3.775 3.850 3.825 3.825 10,000 3.8250 -1.29%
1995-09-15 0 3.875 3.775 3.875 - - 0 0 - 3.875 3.775 3.875 - - 0 - 0.00%
1995-09-14 0 3.875 3.750 3.875 3.750 3.900 140,400 530,740 3.7802 3.875 3.750 3.875 3.750 3.900 140,400 3.7802 0.00%
1995-09-13 0 3.875 3.750 3.875 3.800 3.900 620,400 2,359,440 3.8031 3.875 3.750 3.875 3.800 3.900 620,400 3.8031 0.00%
1995-09-12 0 3.875 3.800 3.875 3.825 3.900 164,800 631,960 3.8347 3.875 3.800 3.875 3.825 3.900 164,800 3.8347 0.65%
1995-09-11 0 3.850 3.825 3.875 3.850 3.900 80,000 309,250 3.8656 3.850 3.825 3.875 3.850 3.900 80,000 3.8656 -0.65%
1995-09-08 0 3.875 3.825 3.875 3.850 3.875 60,000 231,750 3.8625 3.875 3.825 3.875 3.850 3.875 60,000 3.8625 0.65%
1995-09-07 0 3.850 3.825 3.850 3.825 3.850 261,200 1,000,970 3.8322 3.850 3.825 3.850 3.825 3.850 261,200 3.8322 0.65%
1995-09-06 0 3.825 3.825 3.850 3.800 3.825 310,400 1,183,650 3.8133 3.825 3.825 3.850 3.800 3.825 310,400 3.8133 -0.65%
1995-09-05 0 3.850 3.800 3.850 3.800 3.850 536,800 2,054,620 3.8275 3.850 3.800 3.850 3.800 3.850 536,800 3.8275 0.65%
1995-09-04 0 3.825 3.800 3.850 3.800 3.825 20,000 76,250 3.8125 3.825 3.800 3.850 3.800 3.825 20,000 3.8125 0.00%
1995-09-01 0 3.825 3.750 3.825 3.725 3.850 560,400 2,121,110 3.7850 3.825 3.750 3.825 3.725 3.850 560,400 3.7850 0.00%
1995-08-31 0 3.825 3.800 3.825 3.825 3.900 90,400 348,070 3.8503 3.825 3.800 3.825 3.825 3.900 90,400 3.8503 -0.65%
1995-08-30 0 3.850 3.800 3.875 3.850 3.900 290,400 1,122,610 3.8657 3.850 3.800 3.875 3.850 3.900 290,400 3.8657 -0.65%
1995-08-29 0 3.875 3.850 3.900 3.850 3.900 261,200 1,008,120 3.8596 3.875 3.850 3.900 3.850 3.900 261,200 3.8596 -0.64%
1995-08-25 0 3.900 3.900 3.975 3.575 4.000 1,597,600 6,097,120 3.8164 3.900 3.900 3.975 3.575 4.000 1,597,600 3.8164 8.33%
1995-08-24 0 3.600 3.575 3.600 3.450 3.600 1,550,400 5,470,080 3.5282 3.600 3.575 3.600 3.450 3.600 1,550,400 3.5282 5.11%
1995-08-23 0 3.425 3.350 3.425 3.250 3.425 1,530,800 5,077,900 3.3172 3.425 3.350 3.425 3.250 3.425 1,530,800 3.3172 3.79%
1995-08-22 0 3.300 3.275 3.300 3.250 3.300 1,001,800 3,276,430 3.2705 3.300 3.275 3.300 3.250 3.300 1,001,800 3.2705 0.00%
1995-08-21 0 3.300 3.275 3.300 3.275 3.325 680,400 2,246,490 3.3017 3.300 3.275 3.300 3.275 3.325 680,400 3.3017 0.00%
1995-08-18 0 3.300 3.275 3.300 3.250 3.300 1,230,000 4,017,500 3.2663 3.300 3.275 3.300 3.250 3.300 1,230,000 3.2663 0.00%
1995-08-17 0 3.300 3.300 3.325 3.225 3.350 2,251,200 7,481,620 3.3234 3.300 3.300 3.325 3.225 3.350 2,251,200 3.3234 0.76%
1995-08-16 0 3.275 3.300 3.325 3.150 3.350 1,140,000 3,741,250 3.2818 3.275 3.300 3.325 3.150 3.350 1,140,000 3.2818 4.80%
1995-08-15 0 3.125 3.125 3.150 3.125 3.175 254,800 800,190 3.1405 3.125 3.125 3.150 3.125 3.175 254,800 3.1405 0.00%
1995-08-14 0 3.125 3.100 3.150 3.100 3.150 310,000 969,000 3.1258 3.125 3.100 3.150 3.100 3.150 310,000 3.1258 0.00%
1995-08-11 0 3.125 3.100 3.125 3.100 3.150 260,400 812,370 3.1197 3.125 3.100 3.125 3.100 3.150 260,400 3.1197 -1.57%
1995-08-10 0 3.175 3.100 3.175 3.125 3.200 632,800 1,996,500 3.1550 3.175 3.100 3.175 3.125 3.200 632,800 3.1550 -0.78%
1995-08-09 0 3.200 3.100 - 3.125 3.225 330,800 1,046,990 3.1650 3.200 3.100 - 3.125 3.225 330,800 3.1650 3.23%
1995-08-08 0 3.100 3.100 3.125 3.100 3.175 446,000 1,392,080 3.1213 3.100 3.100 3.125 3.100 3.175 446,000 3.1213 -1.59%
1995-08-07 0 3.150 3.125 3.150 3.150 3.200 620,800 1,958,580 3.1549 3.150 3.125 3.150 3.150 3.200 620,800 3.1549 1.61%
1995-08-04 0 3.100 3.075 3.125 2.950 3.125 900,800 2,732,710 3.0336 3.100 3.075 3.125 2.950 3.125 900,800 3.0336 4.20%
1995-08-03 0 2.975 2.975 3.000 2.975 3.025 430,000 1,290,000 3.0000 2.975 2.975 3.000 2.975 3.025 430,000 3.0000 0.85%
1995-08-02 0 2.950 2.925 2.975 2.925 2.975 500,000 1,482,750 2.9655 2.950 2.925 2.975 2.925 2.975 500,000 2.9655 0.85%
1995-08-01 0 2.925 2.925 2.950 2.925 3.000 612,000 1,811,630 2.9602 2.925 2.925 2.950 2.925 3.000 612,000 2.9602 0.00%
1995-07-31 0 2.925 2.925 2.975 2.925 3.000 490,000 1,460,750 2.9811 2.925 2.925 2.975 2.925 3.000 490,000 2.9811 -2.50%
1995-07-28 0 3.000 2.975 3.000 2.975 3.025 670,400 2,007,210 2.9940 3.000 2.975 3.000 2.975 3.025 670,400 2.9940 0.84%
1995-07-27 0 2.975 2.975 3.000 2.900 3.025 660,000 1,948,500 2.9523 2.975 2.975 3.000 2.900 3.025 660,000 2.9523 -0.83%
1995-07-26 0 3.000 2.900 3.000 2.850 3.000 1,090,000 3,231,750 2.9649 3.000 2.900 3.000 2.850 3.000 1,090,000 2.9649 3.45%
1995-07-25 0 2.900 2.900 2.925 2.900 3.025 850,800 2,512,160 2.9527 2.900 2.900 2.925 2.900 3.025 850,800 2.9527 -2.52%
1995-07-24 0 2.975 2.950 3.000 2.950 2.975 810,800 2,407,920 2.9698 2.975 2.950 3.000 2.950 2.975 810,800 2.9698 0.85%
1995-07-21 0 2.950 2.900 3.000 2.875 2.975 972,800 2,848,470 2.9281 2.950 2.900 3.000 2.875 2.975 972,800 2.9281 1.72%
1995-07-20 0 2.900 2.850 2.925 2.825 2.900 1,161,600 3,338,680 2.8742 2.900 2.850 2.925 2.825 2.900 1,161,600 2.8742 -0.85%
1995-07-19 0 2.925 2.875 2.950 2.875 2.950 890,000 2,592,750 2.9132 2.925 2.875 2.950 2.875 2.950 890,000 2.9132 0.86%
1995-07-18 0 2.900 2.875 2.900 2.875 2.950 330,400 960,310 2.9065 2.900 2.875 2.900 2.875 2.950 330,400 2.9065 -2.52%
1995-07-17 0 2.975 2.925 2.975 2.950 3.000 411,200 1,219,210 2.9650 2.975 2.925 2.975 2.950 3.000 411,200 2.9650 -0.83%
1995-07-14 0 3.000 2.975 3.025 2.950 3.025 450,000 1,349,000 2.9978 3.000 2.975 3.025 2.950 3.025 450,000 2.9978 0.00%
1995-07-13 0 3.000 2.975 3.000 2.950 3.025 870,600 2,620,670 3.0102 3.000 2.975 3.000 2.950 3.025 870,600 3.0102 0.84%
1995-07-12 0 2.975 2.950 3.025 2.975 3.050 821,200 2,479,130 3.0189 2.975 2.950 3.025 2.975 3.050 821,200 3.0189 0.85%
1995-07-11 0 2.950 2.950 3.000 2.950 3.100 1,430,800 4,295,420 3.0021 2.950 2.950 3.000 2.950 3.100 1,430,800 3.0021 -3.28%
1995-07-10 0 3.050 3.000 3.050 3.000 3.125 895,400 2,741,680 3.0620 3.050 3.000 3.050 3.000 3.125 895,400 3.0620 0.83%
1995-07-07 0 3.025 3.000 3.050 3.000 3.125 760,400 2,322,300 3.0541 3.025 3.000 3.050 3.000 3.125 760,400 3.0541 -1.63%
1995-07-06 0 3.075 3.025 3.075 3.025 3.150 1,370,000 4,236,750 3.0925 3.075 3.025 3.075 3.025 3.150 1,370,000 3.0925 -2.38%
1995-07-05 0 3.150 3.150 3.175 3.150 3.325 1,942,000 6,229,600 3.2078 3.150 3.150 3.175 3.150 3.325 1,942,000 3.2078 -3.82%
1995-07-04 0 3.275 3.275 3.300 2.750 3.300 3,786,400 11,426,200 3.0177 3.275 3.275 3.300 2.750 3.300 3,786,400 3.0177 13.91%
1995-07-03 0 2.875 2.750 2.900 2.650 2.900 3,160,000 8,655,250 2.7390 2.875 2.750 2.900 2.650 2.900 3,160,000 2.7390 9.52%
1995-06-30 0 2.625 2.600 2.650 2.600 2.675 1,510,800 3,964,840 2.6243 2.625 2.600 2.650 2.600 2.675 1,510,800 2.6243 0.00%
1995-06-29 0 2.625 2.575 2.625 2.500 2.650 1,816,800 4,702,150 2.5881 2.625 2.575 2.625 2.500 2.650 1,816,800 2.5881 6.06%
1995-06-28 0 2.475 2.475 2.500 2.475 2.525 450,000 1,128,250 2.5072 2.475 2.475 2.500 2.475 2.525 450,000 2.5072 -1.98%
1995-06-27 0 2.525 2.500 2.525 2.525 2.575 640,000 1,620,500 2.5320 2.525 2.500 2.525 2.525 2.575 640,000 2.5320 -0.98%
1995-06-26 0 2.550 2.525 2.575 2.500 2.550 1,050,400 2,665,630 2.5377 2.550 2.525 2.575 2.500 2.550 1,050,400 2.5377 2.00%
1995-06-23 0 2.500 2.475 2.500 2.450 2.525 510,800 1,271,760 2.4897 2.500 2.475 2.500 2.450 2.525 510,800 2.4897 2.04%
1995-06-22 0 2.450 2.425 2.450 2.425 2.475 510,000 1,252,750 2.4564 2.450 2.425 2.450 2.425 2.475 510,000 2.4564 -2.00%
1995-06-21 0 2.500 2.500 2.525 2.500 2.550 750,000 1,888,750 2.5183 2.500 2.500 2.525 2.500 2.550 750,000 2.5183 -1.96%
1995-06-20 0 2.550 2.525 2.550 2.525 2.600 490,500 1,253,350 2.5552 2.550 2.525 2.550 2.525 2.600 490,500 2.5552 0.99%
1995-06-16 0 2.525 2.500 2.525 2.500 2.625 1,870,800 4,771,070 2.5503 2.525 2.500 2.525 2.500 2.625 1,870,800 2.5503 2.02%
1995-06-15 0 2.475 2.450 2.475 2.450 2.500 1,200,800 2,971,300 2.4744 2.475 2.450 2.475 2.450 2.500 1,200,800 2.4744 0.00%
1995-06-14 0 2.475 2.375 2.475 2.400 2.475 2,130,200 5,170,990 2.4275 2.475 2.375 2.475 2.400 2.475 2,130,200 2.4275 1.02%
1995-06-13 0 2.450 2.425 2.450 2.425 2.475 820,000 2,014,250 2.4564 2.450 2.425 2.450 2.425 2.475 820,000 2.4564 0.00%
1995-06-12 0 2.450 2.425 2.475 2.450 2.475 1,068,800 2,621,710 2.4529 2.450 2.425 2.475 2.450 2.475 1,068,800 2.4529 -1.01%
1995-06-09 0 2.475 2.475 2.500 2.450 2.525 3,190,900 7,973,290 2.4988 2.475 2.475 2.500 2.450 2.525 3,190,900 2.4988 3.12%
1995-06-08 0 2.400 2.400 2.425 2.375 2.425 1,501,300 3,616,810 2.4091 2.400 2.400 2.425 2.375 2.425 1,501,300 2.4091 3.23%
1995-06-07 0 2.325 2.325 2.375 2.325 2.400 890,400 2,099,590 2.3580 2.325 2.325 2.375 2.325 2.400 890,400 2.3580 -3.13%
1995-06-06 0 2.400 2.375 2.450 2.375 2.450 1,540,800 3,707,470 2.4062 2.400 2.375 2.450 2.375 2.450 1,540,800 2.4062 0.00%
1995-06-05 0 2.400 2.400 2.425 2.400 2.425 1,240,000 2,994,250 2.4147 2.400 2.400 2.425 2.400 2.425 1,240,000 2.4147 2.13%
1995-06-01 0 2.350 2.350 2.375 2.350 2.525 1,002,400 2,397,290 2.3916 2.350 2.350 2.375 2.350 2.525 1,002,400 2.3916 1.08%
1995-05-31 0 2.325 2.300 2.325 2.300 2.325 850,100 1,969,205 2.3164 2.325 2.300 2.325 2.300 2.325 850,100 2.3164 2.20%
1995-05-30 0 2.275 2.250 2.275 2.250 2.300 855,300 1,952,380 2.2827 2.275 2.250 2.275 2.250 2.300 855,300 2.2827 0.00%
1995-05-29 0 2.275 2.250 2.300 2.225 2.300 480,400 1,092,090 2.2733 2.275 2.250 2.300 2.225 2.300 480,400 2.2733 -2.15%
1995-05-26 0 2.325 2.300 2.350 2.325 2.375 810,000 1,889,750 2.3330 2.325 2.300 2.350 2.325 2.375 810,000 2.3330 -4.12%
1995-05-25 0 2.425 2.375 2.425 2.400 2.525 1,401,200 3,419,650 2.4405 2.425 2.375 2.425 2.400 2.525 1,401,200 2.4405 -3.96%
1995-05-24 0 2.525 2.500 2.525 2.475 2.600 2,292,000 5,795,870 2.5287 2.525 2.500 2.525 2.475 2.600 2,292,000 2.5287 -0.98%
1995-05-23 0 2.550 2.500 2.550 2.325 2.575 4,360,400 10,686,800 2.4509 2.550 2.500 2.550 2.325 2.575 4,360,400 2.4509 13.33%
1995-05-22 0 2.250 2.250 2.275 2.250 2.325 1,070,400 2,416,550 2.2576 2.250 2.250 2.275 2.250 2.325 1,070,400 2.2576 -2.17%
1995-05-19 0 2.300 2.250 2.325 2.100 2.300 2,051,600 4,560,282 2.2228 2.300 2.250 2.325 2.100 2.300 2,051,600 2.2228 4.55%
1995-05-18 0 2.200 2.200 2.250 2.200 2.250 3,623,600 8,074,410 2.2283 2.200 2.200 2.250 2.200 2.250 3,623,600 2.2283 -3.30%
1995-05-17 0 2.275 2.250 2.300 2.250 2.325 2,727,200 6,242,010 2.2888 2.275 2.250 2.300 2.250 2.325 2,727,200 2.2888 -1.09%
1995-05-16 0 2.300 2.300 2.325 2.300 2.425 1,552,800 3,647,490 2.3490 2.300 2.300 2.325 2.300 2.425 1,552,800 2.3490 -4.17%
1995-05-15 0 2.400 2.350 2.400 2.375 2.500 2,052,100 4,992,975 2.4331 2.400 2.350 2.400 2.375 2.500 2,052,100 2.4331 -2.04%
1995-05-12 0 2.450 2.425 2.450 2.275 2.475 3,897,600 9,358,520 2.4011 2.450 2.425 2.450 2.275 2.475 3,897,600 2.4011 1.03%
1995-05-11 0 2.425 2.400 2.425 2.200 2.525 4,563,700 11,020,645 2.4148 2.425 2.400 2.425 2.200 2.525 4,563,700 2.4148 5.43%
1995-05-10 0 2.300 2.250 2.400 1.950 2.300 5,053,200 10,481,750 2.0743 2.300 2.250 2.400 1.950 2.300 5,053,200 2.0743 18.56%
1995-05-09 0 1.940 1.920 1.960 1.900 2.050 3,232,000 6,305,970 1.9511 1.940 1.920 1.960 1.900 2.050 3,232,000 1.9511 3.19%
1995-05-08 0 1.880 1.800 1.920 1.640 1.880 4,294,000 7,429,560 1.7302 1.880 1.800 1.920 1.640 1.880 4,294,000 1.7302 13.94%
1995-05-05 0 1.650 1.640 1.680 1.640 1.680 1,950,000 3,222,700 1.6527 1.650 1.640 1.680 1.640 1.680 1,950,000 1.6527 -1.79%
1995-05-04 0 1.680 1.660 1.680 1.660 1.700 1,296,400 2,173,980 1.6769 1.680 1.660 1.680 1.660 1.700 1,296,400 1.6769 1.82%
1995-05-03 0 1.650 1.650 1.670 1.650 1.690 1,020,400 1,690,280 1.6565 1.650 1.650 1.670 1.650 1.690 1,020,400 1.6565 0.61%
1995-05-02 0 1.640 1.630 1.650 1.630 1.650 910,000 1,494,400 1.6422 1.640 1.630 1.650 1.630 1.650 910,000 1.6422 -1.20%
1995-05-01 0 1.660 1.650 1.680 1.610 1.700 856,000 1,419,300 1.6581 1.660 1.650 1.680 1.610 1.700 856,000 1.6581 0.00%
1995-04-28 0 1.660 1.640 1.660 1.630 1.660 1,470,400 2,419,780 1.6457 1.660 1.640 1.660 1.630 1.660 1,470,400 1.6457 -1.78%
1995-04-27 0 1.690 1.670 1.690 1.650 1.700 2,710,000 4,545,800 1.6774 1.690 1.670 1.690 1.650 1.700 2,710,000 1.6774 3.68%
1995-04-26 0 1.630 1.640 1.650 1.610 1.670 1,832,800 2,989,080 1.6309 1.630 1.640 1.650 1.610 1.670 1,832,800 1.6309 0.00%
1995-04-25 0 1.630 1.630 1.650 1.620 1.700 2,480,400 4,110,020 1.6570 1.630 1.630 1.650 1.620 1.700 2,480,400 1.6570 0.00%
1995-04-24 0 1.630 1.630 1.640 1.560 1.690 5,240,000 8,514,300 1.6249 1.630 1.630 1.640 1.560 1.690 5,240,000 1.6249 6.54%
1995-04-21 0 1.530 1.510 1.550 1.500 1.530 718,400 1,084,440 1.5095 1.530 1.510 1.550 1.500 1.530 718,400 1.5095 -1.29%
1995-04-20 0 1.550 1.540 1.560 1.530 1.550 250,000 384,300 1.5372 1.550 1.540 1.560 1.530 1.550 250,000 1.5372 -0.64%
1995-04-19 0 1.560 1.550 1.580 1.550 1.570 1,170,400 1,822,360 1.5570 1.560 1.550 1.580 1.550 1.570 1,170,400 1.5570 1.30%
1995-04-18 0 1.540 1.520 1.550 1.500 1.570 2,120,400 3,260,940 1.5379 1.540 1.520 1.550 1.500 1.570 2,120,400 1.5379 5.48%
1995-04-13 0 1.460 1.450 1.470 1.420 1.500 1,933,000 2,810,990 1.4542 1.460 1.450 1.470 1.420 1.500 1,933,000 1.4542 4.29%
1995-04-12 0 1.400 1.390 1.410 1.370 1.430 2,610,000 3,649,700 1.3984 1.400 1.390 1.410 1.370 1.430 2,610,000 1.3984 4.48%
1995-04-11 0 1.340 1.340 1.360 1.290 1.370 1,592,600 2,139,320 1.3433 1.340 1.340 1.360 1.290 1.370 1,592,600 1.3433 -2.90%
1995-04-10 0 1.380 1.350 1.390 1.320 1.390 1,132,000 1,526,400 1.3484 1.380 1.350 1.390 1.320 1.390 1,132,000 1.3484 -2.13%
1995-04-07 0 1.410 1.390 1.410 1.380 1.450 2,552,800 3,602,596 1.4112 1.410 1.390 1.410 1.380 1.450 2,552,800 1.4112 2.92%
1995-04-06 0 1.370 1.370 1.400 1.300 1.420 1,976,800 2,660,420 1.3458 1.370 1.370 1.400 1.300 1.420 1,976,800 1.3458 -5.52%
1995-04-04 0 1.450 1.450 1.460 1.450 1.510 1,392,800 2,053,560 1.4744 1.450 1.450 1.460 1.450 1.510 1,392,800 1.4744 0.00%
1995-04-03 0 1.450 1.450 1.470 1.410 1.480 892,000 1,279,672 1.4346 1.450 1.450 1.470 1.410 1.480 892,000 1.4346 -1.36%
1995-03-31 0 1.470 1.470 1.480 1.370 1.480 2,850,000 4,106,860 1.4410 1.470 1.470 1.480 1.370 1.480 2,850,000 1.4410 9.70%
1995-03-30 0 1.340 1.330 1.340 1.260 1.350 3,412,000 4,447,576 1.3035 1.340 1.330 1.340 1.260 1.350 3,412,000 1.3035 6.35%
1995-03-29 0 1.260 1.240 1.270 1.150 1.270 4,261,600 5,152,616 1.2091 1.260 1.240 1.270 1.150 1.270 4,261,600 1.2091 7.69%
1995-03-28 0 1.170 1.160 1.170 1.160 1.200 1,191,600 1,407,720 1.1814 1.170 1.160 1.170 1.160 1.200 1,191,600 1.1814 0.00%
1995-03-27 0 1.170 1.160 1.180 1.150 1.180 2,081,300 2,419,335 1.1624 1.170 1.160 1.180 1.150 1.180 2,081,300 1.1624 -0.85%
1995-03-24 0 1.180 1.160 1.180 1.140 1.180 1,590,400 1,850,300 1.1634 1.180 1.160 1.180 1.140 1.180 1,590,400 1.1634 1.72%
1995-03-23 0 1.160 1.150 1.170 1.120 1.170 2,482,000 2,847,900 1.1474 1.160 1.150 1.170 1.120 1.170 2,482,000 1.1474 0.00%
1995-03-22 0 1.160 1.160 1.170 1.160 1.180 1,900,000 2,185,600 1.1503 1.160 1.160 1.170 1.160 1.180 1,900,000 1.1503 -1.69%
1995-03-21 0 1.180 1.170 1.180 1.140 1.180 3,717,600 4,291,080 1.1543 1.180 1.170 1.180 1.140 1.180 3,717,600 1.1543 1.72%
1995-03-20 0 1.160 1.160 1.170 1.150 1.180 3,749,600 4,340,412 1.1576 1.160 1.160 1.170 1.150 1.180 3,749,600 1.1576 0.87%
1995-03-17 0 1.150 1.140 1.160 1.150 1.180 6,573,600 7,596,108 1.1555 1.150 1.140 1.160 1.150 1.180 6,573,600 1.1555 1.77%
1995-03-16 0 1.130 1.130 1.140 1.070 1.200 9,820,800 11,162,292 1.1366 1.130 1.130 1.140 1.070 1.200 9,820,800 1.1366 7.62%
1995-03-15 0 1.050 1.050 1.060 0.930 1.070 9,903,200 9,816,752 0.9913 1.050 1.050 1.060 0.930 1.070 9,903,200 0.9913 16.67%
1995-03-14 0 0.900 0.890 0.910 0.880 0.920 2,790,800 2,515,712 0.9014 0.900 0.890 0.910 0.880 0.920 2,790,800 0.9014 1.12%
1995-03-13 0 0.890 0.880 0.900 0.880 0.940 4,030,800 3,629,760 0.9005 0.890 0.880 0.900 0.880 0.940 4,030,800 0.9005 1.14%
1995-03-10 0 0.880 0.860 0.880 0.820 0.900 7,420,000 6,410,700 0.8640 0.880 0.860 0.880 0.820 0.900 7,420,000 0.8640 2.33%
1995-03-09 0 0.860 0.850 0.860 0.840 0.880 3,483,400 2,984,348 0.8567 0.860 0.850 0.860 0.840 0.880 3,483,400 0.8567 3.61%
1995-03-08 0 0.830 0.830 0.840 0.830 0.890 5,660,200 4,870,640 0.8605 0.830 0.830 0.840 0.830 0.890 5,660,200 0.8605 -5.68%
1995-03-07 0 0.880 0.880 0.890 0.860 0.900 7,173,600 6,310,996 0.8798 0.880 0.880 0.890 0.860 0.900 7,173,600 0.8798 2.33%
1995-03-06 0 0.860 0.850 0.860 0.850 0.890 5,526,400 4,820,780 0.8723 0.860 0.850 0.860 0.850 0.890 5,526,400 0.8723 1.18%
1995-03-03 0 0.850 0.850 0.860 0.820 0.860 4,950,000 4,147,300 0.8378 0.850 0.850 0.860 0.820 0.860 4,950,000 0.8378 0.00%
1995-03-02 0 0.850 0.850 0.860 0.830 0.860 1,843,200 1,559,172 0.8459 0.850 0.850 0.860 0.830 0.860 1,843,200 0.8459 0.00%
1995-03-01 0 0.850 0.840 0.850 0.840 0.870 3,020,000 2,582,900 0.8553 0.850 0.840 0.850 0.840 0.870 3,020,000 0.8553 -1.16%
1995-02-28 0 0.860 0.850 0.860 0.840 0.880 3,792,400 3,266,976 0.8615 0.860 0.850 0.860 0.840 0.880 3,792,400 0.8615 2.38%
1995-02-27 0 0.840 0.820 0.840 0.810 0.850 5,911,200 4,948,140 0.8371 0.840 0.820 0.840 0.810 0.850 5,911,200 0.8371 -2.33%
1995-02-24 0 0.860 0.840 0.850 0.830 0.900 5,776,800 4,946,616 0.8563 0.860 0.840 0.850 0.830 0.900 5,776,800 0.8563 -2.27%
1995-02-23 0 0.880 0.870 0.880 0.860 0.940 9,091,600 8,056,716 0.8862 0.880 0.870 0.880 0.860 0.940 9,091,600 0.8862 3.53%
1995-02-22 0 0.850 0.840 0.850 0.760 0.860 10,814,400 9,004,260 0.8326 0.850 0.840 0.850 0.760 0.860 10,814,400 0.8326 7.59%
1995-02-21 0 0.790 0.770 0.790 0.750 0.790 2,755,600 2,141,340 0.7771 0.790 0.770 0.790 0.750 0.790 2,755,600 0.7771 6.76%
1995-02-20 0 0.740 0.740 0.750 0.710 0.760 2,250,200 1,666,920 0.7408 0.740 0.740 0.750 0.710 0.760 2,250,200 0.7408 0.00%
1995-02-17 0 0.740 0.740 0.750 0.660 0.760 3,783,000 2,676,784 0.7076 0.740 0.740 0.750 0.660 0.760 3,783,000 0.7076 0.00%
1995-02-16 0 0.740 - 0.770 0.730 0.870 7,186,700 5,899,894 0.8209 0.740 - 0.770 0.730 0.870 7,186,700 0.8209 -9.76%
1995-02-15 0 0.820 0.810 0.820 0.690 0.820 10,453,200 7,751,768 0.7416 0.820 0.810 0.820 0.690 0.820 10,453,200 0.7416 17.14%
1995-02-14 0 0.700 0.670 0.700 0.670 0.710 1,280,800 881,864 0.6885 0.700 0.670 0.700 0.670 0.710 1,280,800 0.6885 2.94%
1995-02-13 0 0.680 0.680 0.700 0.650 0.710 2,162,000 1,481,160 0.6851 0.680 0.680 0.700 0.650 0.710 2,162,000 0.6851 3.03%
1995-02-10 0 0.660 0.650 0.660 0.630 0.670 1,041,600 683,800 0.6565 0.660 0.650 0.660 0.630 0.670 1,041,600 0.6565 6.45%
1995-02-09 0 0.620 0.610 0.630 0.620 0.630 480,000 299,400 0.6238 0.620 0.610 0.630 0.620 0.630 480,000 0.6238 -1.59%
1995-02-08 0 0.630 0.610 0.640 0.610 0.650 377,200 235,008 0.6230 0.630 0.610 0.640 0.610 0.650 377,200 0.6230 0.00%
1995-02-07 0 0.630 0.610 0.640 0.600 0.660 1,389,600 873,540 0.6286 0.630 0.610 0.640 0.600 0.660 1,389,600 0.6286 -3.08%
1995-02-06 0 0.650 0.640 0.650 0.580 0.650 2,506,400 1,565,100 0.6244 0.650 0.640 0.650 0.580 0.650 2,506,400 0.6244 16.07%
1995-02-03 0 0.560 0.560 - 0.500 0.560 1,455,600 763,692 0.5247 0.560 0.560 - 0.500 0.560 1,455,600 0.5247 16.67%
1995-01-30 0 0.480 0.480 - 0.480 0.480 50,000 24,000 0.4800 0.480 0.480 - 0.480 0.480 50,000 0.4800 3.23%
1995-01-27 0 0.465 0.435 - 0.445 0.465 230,800 105,230 0.4559 0.465 0.435 - 0.445 0.465 230,800 0.4559 0.00%
1995-01-26 0 0.465 0.455 0.470 0.465 0.465 50,800 23,538 0.4633 0.465 0.455 0.470 0.465 0.465 50,800 0.4633 -3.12%
1995-01-25 0 0.480 0.470 0.480 0.460 0.480 394,400 184,092 0.4668 0.480 0.470 0.480 0.460 0.480 394,400 0.4668 4.35%
1995-01-24 0 0.460 0.430 0.460 0.450 0.460 40,000 18,200 0.4550 0.460 0.430 0.460 0.450 0.460 40,000 0.4550 -2.13%
1995-01-23 0 0.470 0.470 0.475 0.445 0.480 431,600 197,526 0.4577 0.470 0.470 0.475 0.445 0.480 431,600 0.4577 -6.00%
1995-01-20 0 0.500 0.425 0.510 0.450 0.500 315,200 147,852 0.4691 0.500 0.425 0.510 0.450 0.500 315,200 0.4691 16.28%
1995-01-19 0 0.430 0.430 0.440 0.430 0.460 388,400 170,656 0.4394 0.430 0.430 0.440 0.430 0.460 388,400 0.4394 2.38%
1995-01-18 0 0.420 0.420 0.445 0.420 0.430 200,000 85,000 0.4250 0.420 0.420 0.445 0.420 0.430 200,000 0.4250 -2.33%
1995-01-17 0 0.430 0.430 - 0.420 0.430 283,200 120,124 0.4242 0.430 0.430 - 0.420 0.430 283,200 0.4242 0.00%
1995-01-16 0 0.430 0.420 0.470 - - 2,800 896 0.3200 0.430 0.420 0.470 - - 2,800 0.3200 0.00%
1995-01-13 0 0.430 - 0.450 0.430 0.430 50,500 21,650 0.4287 0.430 - 0.450 0.430 0.430 50,500 0.4287 -2.27%
1995-01-12 0 0.440 0.410 0.450 0.390 0.440 3,842,000 1,289,600 0.3357 0.440 0.410 0.450 0.390 0.440 3,842,000 0.3357 10.00%
1995-01-11 0 0.400 0.390 0.400 0.400 0.435 330,200 137,472 0.4163 0.400 0.390 0.400 0.400 0.435 330,200 0.4163 -9.09%
1995-01-10 0 0.440 0.400 0.440 - - 400 140 0.3500 0.440 0.400 0.440 - - 400 0.3500 0.00%
1995-01-09 0 0.440 0.425 0.440 0.440 0.450 550,000 245,000 0.4455 0.440 0.425 0.440 0.440 0.450 550,000 0.4455 -5.38%
1995-01-06 0 0.465 0.445 0.475 0.465 0.465 105,000 48,250 0.4595 0.465 0.445 0.475 0.465 0.465 105,000 0.4595 3.33%
1995-01-05 0 0.450 0.445 0.475 0.440 0.450 200,000 89,250 0.4463 0.450 0.445 0.475 0.440 0.450 200,000 0.4463 2.27%
1995-01-04 0 0.440 0.440 0.455 - - 6,800 2,380 0.3500 0.440 0.440 0.455 - - 6,800 0.3500 0.00%
1995-01-03 0 0.440 - 0.455 0.440 0.460 360,000 159,900 0.4442 0.440 - 0.455 0.440 0.460 360,000 0.4442 -8.33%
1994-12-30 0 0.480 0.480 0.500 0.480 0.480 120,400 57,768 0.4798 0.480 0.480 0.500 0.480 0.480 120,400 0.4798 9.09%
1994-12-29 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
1994-12-28 0 0.440 0.430 0.480 - - 800 264 0.3300 0.440 0.430 0.480 - - 800 0.3300 0.00%
1994-12-23 0 0.440 - 0.470 0.440 0.450 200,400 89,140 0.4448 0.440 - 0.470 0.440 0.450 200,400 0.4448 -4.35%
1994-12-22 0 0.460 0.455 0.470 0.460 0.460 71,400 32,704 0.4580 0.460 0.455 0.470 0.460 0.460 71,400 0.4580 0.00%
1994-12-21 0 0.460 0.450 0.470 0.450 0.460 100,000 45,500 0.4550 0.460 0.450 0.470 0.450 0.460 100,000 0.4550 3.37%
1994-12-20 0 0.445 0.440 - 0.440 0.445 138,800 60,380 0.4350 0.445 0.440 - 0.440 0.445 138,800 0.4350 -1.11%
1994-12-19 0 0.450 0.450 0.460 0.450 0.460 161,200 73,932 0.4586 0.450 0.450 0.460 0.450 0.460 161,200 0.4586 -4.26%
1994-12-16 0 0.470 0.460 0.475 0.470 0.470 224,400 103,936 0.4632 0.470 0.460 0.475 0.470 0.470 224,400 0.4632 -1.05%
1994-12-15 0 0.475 0.470 0.490 0.475 0.500 410,400 203,560 0.4960 0.475 0.470 0.490 0.475 0.500 410,400 0.4960 2.15%
1994-12-14 0 0.465 0.465 0.490 0.450 0.500 125,200 58,150 0.4645 0.465 0.465 0.490 0.450 0.500 125,200 0.4645 3.33%
1994-12-13 0 0.450 0.450 0.470 0.415 0.450 193,600 83,722 0.4324 0.450 0.450 0.470 0.415 0.450 193,600 0.4324 4.65%
1994-12-12 0 0.430 0.430 0.460 0.430 0.440 77,200 32,800 0.4249 0.430 0.430 0.460 0.430 0.440 77,200 0.4249 -4.44%
1994-12-09 0 0.450 0.440 0.460 0.450 0.460 200,000 91,000 0.4550 0.450 0.440 0.460 0.450 0.460 200,000 0.4550 -6.25%
1994-12-08 0 0.480 0.480 0.490 0.480 0.495 430,000 207,550 0.4827 0.480 0.480 0.490 0.480 0.495 430,000 0.4827 4.35%
1994-12-07 0 0.460 0.480 0.500 0.460 0.480 80,000 37,400 0.4675 0.460 0.480 0.500 0.460 0.480 80,000 0.4675 -4.17%
1994-12-06 0 0.480 0.460 0.480 - - 9,300 3,721 0.4001 0.480 0.460 0.480 - - 9,300 0.4001 -4.00%
1994-12-05 0 0.500 0.480 0.500 0.485 0.500 255,900 124,720 0.4874 0.500 0.480 0.500 0.485 0.500 255,900 0.4874 8.70%
1994-12-02 0 0.460 0.450 - 0.430 0.460 640,000 284,050 0.4438 0.460 0.450 - 0.430 0.460 640,000 0.4438 1.10%
1994-12-01 0 0.455 0.455 0.475 0.455 0.455 200,400 91,148 0.4548 0.455 0.455 0.475 0.455 0.455 200,400 0.4548 0.00%
1994-11-30 0 0.455 0.455 0.490 0.450 0.470 1,150,000 537,750 0.4676 0.455 0.455 0.490 0.450 0.470 1,150,000 0.4676 1.11%
1994-11-29 0 0.450 0.450 0.470 0.450 0.460 910,000 410,500 0.4511 0.450 0.450 0.470 0.450 0.460 910,000 0.4511 -2.17%
1994-11-28 0 0.460 0.460 0.470 0.450 0.480 1,240,000 571,550 0.4609 0.460 0.460 0.470 0.450 0.480 1,240,000 0.4609 -6.12%
1994-11-25 0 0.490 0.480 0.495 0.490 0.500 381,200 189,330 0.4967 0.490 0.480 0.495 0.490 0.500 381,200 0.4967 -1.01%
1994-11-24 0 0.495 0.495 0.500 0.490 0.530 4,197,600 2,118,892 0.5048 0.495 0.495 0.500 0.490 0.530 4,197,600 0.5048 6.45%
1994-11-23 0 0.465 0.465 - 0.420 0.480 740,000 336,100 0.4542 0.465 0.465 - 0.420 0.480 740,000 0.4542 1.09%
1994-11-22 0 0.460 0.460 0.480 0.440 0.460 763,600 344,896 0.4517 0.460 0.460 0.480 0.440 0.460 763,600 0.4517 -5.15%
1994-11-21 0 0.485 0.480 0.485 0.465 0.495 1,052,000 507,940 0.4828 0.485 0.480 0.485 0.465 0.495 1,052,000 0.4828 -1.02%
1994-11-18 0 0.490 0.490 0.495 0.435 0.500 3,040,500 1,460,300 0.4803 0.490 0.490 0.495 0.435 0.500 3,040,500 0.4803 8.89%
1994-11-17 0 0.450 0.445 0.450 0.430 0.460 561,200 251,056 0.4474 0.450 0.445 0.450 0.430 0.460 561,200 0.4474 4.65%
1994-11-16 0 0.430 0.410 0.440 0.410 0.430 550,000 231,600 0.4211 0.430 0.410 0.440 0.410 0.430 550,000 0.4211 7.50%
1994-11-15 0 0.400 0.400 0.420 0.400 0.400 120,000 48,000 0.4000 0.400 0.400 0.420 0.400 0.400 120,000 0.4000 0.00%
1994-11-14 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 0.420 0.400 0.400 10,000 0.4000 0.00%
1994-11-11 0 0.400 0.380 0.400 0.390 0.420 1,137,600 452,480 0.3977 0.400 0.380 0.400 0.390 0.420 1,137,600 0.3977 5.26%
1994-11-10 0 0.380 0.365 - 0.380 0.380 90,000 34,200 0.3800 0.380 0.365 - 0.380 0.380 90,000 0.3800 5.56%
1994-11-09 0 0.360 0.360 0.370 0.360 0.360 80,000 28,800 0.3600 0.360 0.360 0.370 0.360 0.360 80,000 0.3600 -2.70%
1994-11-08 0 0.370 0.360 0.410 - - 0 0 - 0.370 0.360 0.410 - - 0 - 0.00%
1994-11-07 0 0.370 0.370 - 0.360 0.370 80,000 29,300 0.3663 0.370 0.370 - 0.360 0.370 80,000 0.3663 0.00%
1994-11-04 0 0.370 0.370 0.395 0.370 0.370 113,600 41,780 0.3678 0.370 0.370 0.395 0.370 0.370 113,600 0.3678 -2.63%
1994-11-03 0 0.380 0.370 - - - 0 0 - 0.380 0.370 - - - 0 - 0.00%
1994-11-02 0 0.380 0.380 0.400 0.380 0.380 55,000 20,750 0.3773 0.380 0.380 0.400 0.380 0.380 55,000 0.3773 -5.00%
1994-11-01 0 0.400 - 0.410 0.400 0.430 300,000 124,500 0.4150 0.400 - 0.410 0.400 0.430 300,000 0.4150 -2.44%
1994-10-31 0 0.410 0.410 0.420 0.400 0.410 435,000 176,300 0.4053 0.410 0.410 0.420 0.400 0.410 435,000 0.4053 2.50%
1994-10-28 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1994-10-27 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
1994-10-26 0 0.400 0.380 0.410 0.400 0.400 270,000 108,000 0.4000 0.400 0.380 0.410 0.400 0.400 270,000 0.4000 5.26%
1994-10-25 0 0.380 - 0.400 0.380 0.380 100,000 38,000 0.3800 0.380 - 0.400 0.380 0.380 100,000 0.3800 0.00%
1994-10-24 0 0.380 - 0.400 0.380 0.380 100,000 38,000 0.3800 0.380 - 0.400 0.380 0.380 100,000 0.3800 -5.00%
1994-10-21 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
1994-10-20 0 0.400 0.380 0.420 0.400 0.400 60,000 24,000 0.4000 0.400 0.380 0.420 0.400 0.400 60,000 0.4000 0.00%
1994-10-19 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1994-10-18 0 0.400 0.390 0.420 0.400 0.400 100,000 40,000 0.4000 0.400 0.390 0.420 0.400 0.400 100,000 0.4000 0.00%
1994-10-17 0 0.400 0.390 - 0.390 0.400 180,400 71,120 0.3942 0.400 0.390 - 0.390 0.400 180,400 0.3942 0.00%
1994-10-14 0 0.400 0.400 0.430 0.400 0.400 1,202,400 480,792 0.3999 0.400 0.400 0.430 0.400 0.400 1,202,400 0.3999 5.26%
1994-10-12 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
1994-10-11 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1994-10-10 0 0.380 0.380 0.390 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.390 0.380 0.380 20,000 0.3800 -5.00%
1994-10-07 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.400 0.400 0.420 0.400 0.400 100,000 0.4000 0.00%
1994-10-06 0 0.400 0.400 0.440 0.400 0.400 900,000 360,000 0.4000 0.400 0.400 0.440 0.400 0.400 900,000 0.4000 9.59%
1994-10-05 0 0.365 0.365 - 0.360 0.365 290,000 105,350 0.3633 0.365 0.365 - 0.360 0.365 290,000 0.3633 2.82%
1994-10-04 0 0.355 0.335 - 0.355 0.355 20,000 7,100 0.3550 0.355 0.335 - 0.355 0.355 20,000 0.3550 -5.33%
1994-10-03 0 0.375 0.375 0.400 0.375 0.380 360,000 135,600 0.3767 0.375 0.375 0.400 0.375 0.380 360,000 0.3767 -1.83%
1994-09-30 0 0.382 0.378 0.382 0.380 0.386 450,000 172,500 0.3833 0.382 0.378 0.382 0.380 0.386 450,000 0.3833 -6.83%
1994-09-29 0 0.410 - - 0.410 0.410 20,800 8,440 0.4058 0.410 - - 0.410 0.410 20,800 0.4058 0.00%
1994-09-28 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - -1.20%
1994-09-27 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - -2.35%
1994-09-26 0 0.425 - 0.425 - - 0 0 - 0.425 - 0.425 - - 0 - -0.70%
1994-09-23 0 0.428 - 0.428 0.430 0.430 150,400 64,644 0.4298 0.428 - 0.428 0.430 0.430 150,400 0.4298 0.71%
1994-09-22 0 0.425 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1994-09-20 0 0.425 - 0.428 0.425 0.425 11,600 4,842 0.4174 0.425 - 0.428 0.425 0.425 11,600 0.4174 -0.70%
1994-09-19 0 0.428 0.420 0.428 0.424 0.428 100,400 42,768 0.4260 0.428 0.420 0.428 0.424 0.428 100,400 0.4260 2.15%
1994-09-16 0 0.419 0.415 - 0.414 0.419 112,000 46,740 0.4173 0.419 0.415 - 0.414 0.419 112,000 0.4173 1.45%
1994-09-15 0 0.413 0.413 0.417 0.413 0.413 116,400 47,478 0.4079 0.413 0.413 0.417 0.413 0.413 116,400 0.4079 -0.96%
1994-09-14 0 0.417 0.417 - 0.416 0.426 883,000 370,900 0.4200 0.417 0.417 - 0.416 0.426 883,000 0.4200 -2.11%
1994-09-13 0 0.426 0.426 - 0.426 0.430 120,000 51,240 0.4270 0.426 0.426 - 0.426 0.430 120,000 0.4270 -2.07%
1994-09-12 0 0.435 - 0.435 - - 0 0 - 0.435 - 0.435 - - 0 - -1.14%
1994-09-09 0 0.440 0.432 0.440 0.438 0.442 370,000 162,440 0.4390 0.440 0.432 0.440 0.438 0.442 370,000 0.4390 -0.45%
1994-09-08 0 0.442 0.435 0.445 0.434 0.442 400,600 175,314 0.4376 0.442 0.435 0.445 0.434 0.442 400,600 0.4376 2.79%
1994-09-07 0 0.430 0.429 0.440 0.430 0.450 323,000 142,940 0.4425 0.430 0.429 0.440 0.430 0.450 323,000 0.4425 -3.59%
1994-09-06 0 0.446 - 0.450 0.446 0.450 308,400 137,800 0.4468 0.446 - 0.450 0.446 0.450 308,400 0.4468 -1.98%
1994-09-05 0 0.455 0.430 0.455 0.430 0.465 1,460,000 647,370 0.4434 0.455 0.430 0.455 0.430 0.465 1,460,000 0.4434 -0.66%
1994-09-02 0 0.458 0.458 0.473 0.458 0.470 360,000 166,900 0.4636 0.458 0.458 0.473 0.458 0.470 360,000 0.4636 -2.55%
1994-09-01 0 0.470 - 0.470 0.470 0.470 20,000 9,400 0.4700 0.470 - 0.470 0.470 0.470 20,000 0.4700 -0.84%
1994-08-31 0 0.474 - 0.478 - - 0 0 - 0.474 - 0.478 - - 0 - 0.00%
1994-08-30 0 0.474 - 0.478 0.474 0.488 770,000 367,070 0.4767 0.474 - 0.478 0.474 0.488 770,000 0.4767 1.28%
1994-08-26 0 0.468 0.468 - 0.458 0.468 1,060,000 489,820 0.4621 0.468 0.468 - 0.458 0.468 1,060,000 0.4621 0.86%
1994-08-25 0 0.464 0.464 0.468 0.464 0.480 718,000 337,440 0.4700 0.464 0.464 0.468 0.464 0.480 718,000 0.4700 -2.73%
1994-08-24 0 0.477 0.470 0.480 0.472 0.490 1,450,000 698,980 0.4821 0.477 0.470 0.480 0.472 0.490 1,450,000 0.4821 -0.42%
1994-08-23 0 0.479 - 0.479 0.479 0.510 3,351,200 1,676,910 0.5004 0.479 - 0.479 0.479 0.510 3,351,200 0.5004 -5.15%
1994-08-22 0 0.505 0.500 0.510 0.485 0.510 3,540,000 1,764,160 0.4984 0.505 0.500 0.510 0.485 0.510 3,540,000 0.4984 5.21%
1994-08-19 0 0.480 - 0.481 0.480 0.480 50,000 24,000 0.4800 0.480 - 0.481 0.480 0.480 50,000 0.4800 0.42%
1994-08-18 0 0.478 - 0.478 - - 400 160 0.4000 0.478 - 0.478 - - 400 0.4000 0.00%
1994-08-17 0 0.478 - - 0.478 0.478 50,100 23,943 0.4779 0.478 - - 0.478 0.478 50,100 0.4779 -0.42%
1994-08-16 0 0.480 - 0.480 0.480 0.480 50,000 24,000 0.4800 0.480 - 0.480 0.480 0.480 50,000 0.4800 0.42%
1994-08-15 0 0.478 - 0.479 - - 0 0 - 0.478 - 0.479 - - 0 - 0.00%
1994-08-12 0 0.478 - 0.478 - - 200,500 95,810 0.4779 0.478 - 0.478 - - 200,500 0.4779 -0.62%
1994-08-11 0 0.481 - 0.482 - - 90,000 43,290 0.4810 0.481 - 0.482 - - 90,000 0.4810 0.00%
1994-08-10 0 0.481 - 0.484 - - 0 0 - 0.481 - 0.484 - - 0 - 0.00%
1994-08-09 0 0.481 - 0.481 - - 2,000 800 0.4000 0.481 - 0.481 - - 2,000 0.4000 0.00%
1994-08-08 0 0.481 - 0.481 - - 0 0 - 0.481 - 0.481 - - 0 - -0.82%
1994-08-05 0 0.485 - 0.487 - - 0 0 - 0.485 - 0.487 - - 0 - 0.00%
1994-08-04 0 0.485 0.470 0.487 0.470 0.485 170,800 81,246 0.4757 0.485 0.470 0.487 0.470 0.485 170,800 0.4757 2.75%
1994-08-03 0 0.472 - 0.476 - - 0 0 - 0.472 - 0.476 - - 0 - 0.00%
1994-08-02 0 0.472 - 0.472 0.472 0.474 220,000 104,140 0.4734 0.472 - 0.472 0.472 0.474 220,000 0.4734 0.43%
1994-08-01 0 0.470 - 0.470 0.470 0.485 230,000 109,660 0.4768 0.470 - 0.470 0.470 0.485 230,000 0.4768 -2.49%
1994-07-29 0 0.482 - 0.483 0.476 0.482 100,000 47,900 0.4790 0.482 - 0.483 0.476 0.482 100,000 0.4790 0.42%
1994-07-28 0 0.480 - 0.480 0.483 0.483 40,000 19,320 0.4830 0.480 - 0.480 0.483 0.483 40,000 0.4830 -0.62%
1994-07-27 0 0.483 0.473 0.489 0.420 0.505 2,830,800 1,344,300 0.4749 0.483 0.473 0.489 0.420 0.505 2,830,800 0.4749 15.55%
1994-07-26 0 0.418 0.418 0.426 0.417 0.417 60,000 25,020 0.4170 0.418 0.418 0.426 0.417 0.417 60,000 0.4170 -0.71%
1994-07-25 0 0.421 - - 0.421 0.421 100,000 42,100 0.4210 0.421 - - 0.421 0.421 100,000 0.4210 -0.94%
1994-07-22 0 0.425 0.420 0.429 0.408 0.432 1,500,000 631,940 0.4213 0.425 0.420 0.429 0.408 0.432 1,500,000 0.4213 -3.41%
1994-07-21 0 0.440 - 0.440 - - 2,100,000 286,000 0.1362 0.440 - 0.440 - - 2,100,000 0.1362 -4.35%
1994-07-20 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -3.36%
1994-07-19 0 0.476 - 0.476 - - 1,600 640 0.4000 0.476 - 0.476 - - 1,600 0.4000 0.00%
1994-07-18 0 0.476 0.470 0.476 0.460 0.478 660,000 310,270 0.4701 0.476 0.470 0.476 0.460 0.478 660,000 0.4701 4.62%
1994-07-15 0 0.455 0.455 - 0.440 0.455 567,600 253,940 0.4474 0.455 0.455 - 0.440 0.455 567,600 0.4474 0.66%
1994-07-14 0 0.452 - 0.452 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1994-07-13 0 0.452 0.452 0.456 0.440 0.452 803,600 358,868 0.4466 0.452 0.452 0.456 0.440 0.452 803,600 0.4466 3.67%
1994-07-12 0 0.436 - - 0.436 0.440 550,000 241,760 0.4396 0.436 - - 0.436 0.440 550,000 0.4396 -0.91%
1994-07-11 0 0.440 - 0.446 0.446 0.455 324,000 146,010 0.4506 0.440 - 0.446 0.446 0.455 324,000 0.4506 -3.30%
1994-07-08 0 0.455 0.455 0.460 0.435 0.460 780,000 350,020 0.4487 0.455 0.455 0.460 0.435 0.460 780,000 0.4487 0.00%
1994-07-07 0 0.455 - 0.455 - - 100,000 45,000 0.4500 0.455 - 0.455 - - 100,000 0.4500 -2.15%
1994-07-06 0 0.465 - 0.465 - - 0 0 - 0.465 - 0.465 - - 0 - -0.43%
1994-07-05 0 0.467 - 0.470 0.467 0.475 240,000 113,000 0.4708 0.467 - 0.470 0.467 0.475 240,000 0.4708 -1.68%
1994-07-04 0 0.475 - 0.475 0.475 0.483 480,000 230,660 0.4805 0.475 - 0.475 0.475 0.483 480,000 0.4805 -1.66%
1994-07-01 0 0.483 0.483 0.490 0.483 0.505 900,000 445,050 0.4945 0.483 0.483 0.490 0.483 0.505 900,000 0.4945 -7.12%
1994-06-30 0 0.520 0.510 0.530 0.510 0.550 2,310,000 1,212,600 0.5249 0.520 0.510 0.530 0.510 0.550 2,310,000 0.5249 -5.45%
1994-06-29 0 0.550 0.540 0.550 0.500 0.550 1,980,400 1,045,868 0.5281 0.550 0.540 0.550 0.500 0.550 1,980,400 0.5281 3.77%
1994-06-28 0 0.530 0.510 0.540 0.510 0.600 1,220,800 677,092 0.5546 0.530 0.510 0.540 0.510 0.600 1,220,800 0.5546 -11.67%
1994-06-27 0 0.600 0.590 0.600 0.600 0.640 2,320,100 1,422,758 0.6132 0.600 0.590 0.600 0.600 0.640 2,320,100 0.6132 -6.25%
1994-06-24 0 0.640 0.640 0.660 0.630 0.660 2,792,900 1,799,404 0.6443 0.640 0.640 0.660 0.630 0.660 2,792,900 0.6443 -3.03%
1994-06-23 0 0.660 0.660 0.670 0.660 0.700 2,757,700 1,867,720 0.6773 0.660 0.660 0.670 0.660 0.700 2,757,700 0.6773 -2.94%
1994-06-22 0 0.680 0.680 0.690 0.680 0.700 2,112,800 1,458,028 0.6901 0.680 0.680 0.690 0.680 0.700 2,112,800 0.6901 0.00%
1994-06-21 0 0.680 0.670 0.680 0.670 0.700 4,381,200 3,006,800 0.6863 0.680 0.670 0.680 0.670 0.700 4,381,200 0.6863 -2.86%
1994-06-20 0 0.700 0.680 0.700 0.680 0.730 7,703,500 5,454,522 0.7081 0.700 0.680 0.700 0.680 0.730 7,703,500 0.7081 1.45%
1994-06-17 0 0.690 0.680 0.690 0.670 0.700 6,611,700 4,530,519 0.6852 0.690 0.680 0.690 0.670 0.700 6,611,700 0.6852 0.00%
1994-06-16 0 0.690 0.680 0.690 0.680 0.740 16,771,800 11,958,777 0.7130 0.690 0.680 0.690 0.680 0.740 16,771,800 0.7130 -6.76%
1994-06-15 0 0.740 0.730 0.750 0.640 0.750 17,348,600 12,146,080 0.7001 0.740 0.730 0.750 0.640 0.750 17,348,600 0.7001 12.12%
1994-06-10 0 0.660 0.650 0.660 0.600 0.680 13,642,100 8,906,195 0.6528 0.660 0.650 0.660 0.600 0.680 13,642,100 0.6528 0.00%
1994-06-09 0 0.660 0.650 0.660 0.650 0.680 7,719,200 5,188,076 0.6721 0.660 0.650 0.660 0.650 0.680 7,719,200 0.6721 0.00%
1994-06-08 0 0.660 0.650 0.670 0.650 0.680 14,564,100 9,680,627 0.6647 0.660 0.650 0.670 0.650 0.680 14,564,100 0.6647 1.54%
1994-06-07 0 0.650 0.640 0.650 0.600 0.750 35,086,900 23,533,075 0.6707 0.650 0.640 0.650 0.600 0.750 35,086,900 0.6707 -7.14%
1994-06-06 0 0.700 0.690 0.720 0.460 0.720 21,293,700 12,991,193 0.6101 0.700 0.690 0.720 0.460 0.720 21,293,700 0.6101 53.85%
1994-06-03 0 0.455 0.450 0.460 0.440 0.460 2,340,000 1,056,000 0.4513 0.455 0.450 0.460 0.440 0.460 2,340,000 0.4513 4.60%
1994-06-02 0 0.435 0.430 0.445 0.430 0.435 1,340,000 578,800 0.4319 0.435 0.430 0.445 0.430 0.435 1,340,000 0.4319 -1.14%
1994-06-01 0 0.440 0.435 0.440 0.430 0.450 4,754,800 2,089,526 0.4395 0.440 0.435 0.440 0.430 0.450 4,754,800 0.4395 1.15%
1994-05-31 0 0.435 0.430 0.440 0.420 0.440 1,822,200 786,500 0.4316 0.435 0.430 0.440 0.420 0.440 1,822,200 0.4316 3.57%
1994-05-30 0 0.420 0.420 0.425 0.410 0.425 960,000 398,900 0.4155 0.420 0.420 0.425 0.410 0.425 960,000 0.4155 0.00%
1994-05-27 0 0.420 0.415 0.420 0.415 0.420 271,000 113,490 0.4188 0.420 0.415 0.420 0.415 0.420 271,000 0.4188 -1.18%
1994-05-26 0 0.425 0.420 0.430 0.415 0.430 1,699,500 723,719 0.4258 0.425 0.420 0.430 0.415 0.430 1,699,500 0.4258 -1.16%
1994-05-25 0 0.430 0.425 0.435 0.425 0.460 3,586,000 1,575,650 0.4394 0.430 0.425 0.435 0.425 0.460 3,586,000 0.4394 -2.27%
1994-05-24 0 0.440 0.430 0.440 0.410 0.440 2,082,300 885,937 0.4255 0.440 0.430 0.440 0.410 0.440 2,082,300 0.4255 6.02%
1994-05-23 0 0.415 0.410 0.415 0.415 0.415 951,600 394,730 0.4148 0.415 0.410 0.415 0.415 0.415 951,600 0.4148 1.22%
1994-05-20 0 0.410 0.405 0.415 0.405 0.420 1,370,000 564,050 0.4117 0.410 0.405 0.415 0.405 0.420 1,370,000 0.4117 1.23%
1994-05-19 0 0.405 0.405 0.410 0.400 0.410 400,600 162,866 0.4066 0.405 0.405 0.410 0.400 0.410 400,600 0.4066 -1.22%
1994-05-18 0 0.410 0.405 0.410 0.400 0.415 1,360,000 553,350 0.4069 0.410 0.405 0.410 0.400 0.415 1,360,000 0.4069 2.50%
1994-05-17 0 0.400 0.400 0.405 0.400 0.430 2,688,000 1,112,050 0.4137 0.400 0.400 0.405 0.400 0.430 2,688,000 0.4137 -4.76%
1994-05-16 0 0.420 0.415 0.420 0.410 0.435 4,031,000 1,705,180 0.4230 0.420 0.415 0.420 0.410 0.435 4,031,000 0.4230 0.00%
1994-05-13 0 0.420 0.425 0.430 0.405 0.470 9,283,600 4,093,050 0.4409 0.420 0.425 0.430 0.405 0.470 9,283,600 0.4409 6.33%
1994-05-12 0 0.395 0.395 0.400 0.395 0.410 1,106,800 441,154 0.3986 0.395 0.395 0.400 0.395 0.410 1,106,800 0.3986 -1.25%
1994-05-11 0 0.400 0.395 0.405 0.400 0.400 850,400 340,132 0.4000 0.400 0.395 0.405 0.400 0.400 850,400 0.4000 0.00%
1994-05-10 0 0.400 0.400 0.405 0.395 0.415 1,280,800 514,572 0.4018 0.400 0.400 0.405 0.395 0.415 1,280,800 0.4018 -1.23%
1994-05-09 0 0.405 0.400 0.410 0.400 0.415 1,893,200 767,238 0.4053 0.405 0.400 0.410 0.400 0.415 1,893,200 0.4053 -2.41%
1994-05-06 0 0.415 0.415 0.430 0.400 0.425 1,780,000 722,450 0.4059 0.415 0.415 0.430 0.400 0.425 1,780,000 0.4059 5.06%
1994-05-05 0 0.395 0.395 0.400 0.390 0.415 2,507,800 1,005,194 0.4008 0.395 0.395 0.400 0.390 0.415 2,507,800 0.4008 1.28%
1994-05-04 0 0.390 0.390 0.410 0.390 0.445 7,426,000 3,162,298 0.4258 0.390 0.390 0.410 0.390 0.445 7,426,000 0.4258 -3.70%
1994-05-03 0 0.405 0.405 0.420 0.380 0.435 3,740,000 1,493,950 0.3995 0.405 0.405 0.420 0.380 0.435 3,740,000 0.3995 -4.71%
1994-05-02 0 0.425 0.420 0.430 0.420 0.455 5,929,600 2,635,498 0.4445 0.425 0.420 0.430 0.420 0.455 5,929,600 0.4445 -2.30%
1994-04-29 0 0.435 0.435 0.445 0.435 0.450 7,219,200 3,195,530 0.4426 0.435 0.435 0.445 0.435 0.450 7,219,200 0.4426 1.16%
1994-04-28 0 0.430 0.425 0.430 0.415 0.430 570,400 240,890 0.4223 0.430 0.425 0.430 0.415 0.430 570,400 0.4223 3.61%
1994-04-27 0 0.415 0.400 0.415 0.400 0.460 1,170,400 498,300 0.4258 0.415 0.400 0.415 0.400 0.460 1,170,400 0.4258 3.75%
1994-04-26 0 0.400 0.400 0.430 0.400 0.410 285,200 114,868 0.4028 0.400 0.400 0.430 0.400 0.410 285,200 0.4028 2.56%
1994-04-25 0 0.390 0.390 0.400 0.390 0.390 30,000 11,700 0.3900 0.390 0.390 0.400 0.390 0.390 30,000 0.3900 -1.27%
1994-04-22 0 0.395 0.390 0.395 0.390 0.410 642,000 255,340 0.3977 0.395 0.390 0.395 0.390 0.410 642,000 0.3977 5.33%
1994-04-21 0 0.375 0.375 0.385 0.370 0.390 450,000 173,400 0.3853 0.375 0.375 0.385 0.370 0.390 450,000 0.3853 -2.60%
1994-04-20 0 0.385 0.385 0.390 0.370 0.385 270,000 101,850 0.3772 0.385 0.385 0.390 0.370 0.385 270,000 0.3772 1.32%
1994-04-19 0 0.380 0.370 0.390 0.370 0.390 1,600,000 602,500 0.3766 0.380 0.370 0.390 0.370 0.390 1,600,000 0.3766 -5.00%
1994-04-18 0 0.400 0.390 0.415 0.395 0.400 1,320,000 527,000 0.3992 0.400 0.390 0.415 0.395 0.400 1,320,000 0.3992 -3.61%
1994-04-15 0 0.415 0.415 0.420 0.400 0.420 320,000 131,750 0.4117 0.415 0.415 0.420 0.400 0.420 320,000 0.4117 1.22%
1994-04-14 0 0.410 0.410 0.415 0.410 0.420 220,800 91,730 0.4154 0.410 0.410 0.415 0.410 0.420 220,800 0.4154 -2.38%
1994-04-13 0 0.420 0.415 0.420 0.415 0.420 740,000 310,300 0.4193 0.420 0.415 0.420 0.415 0.420 740,000 0.4193 1.20%
1994-04-12 0 0.415 0.415 0.420 0.415 0.420 240,000 100,300 0.4179 0.415 0.415 0.420 0.415 0.420 240,000 0.4179 -1.19%
1994-04-11 0 0.420 0.415 0.420 0.415 0.420 150,500 63,070 0.4191 0.420 0.415 0.420 0.415 0.420 150,500 0.4191 2.44%
1994-04-08 0 0.410 0.410 0.420 0.410 0.425 230,000 96,200 0.4183 0.410 0.410 0.420 0.410 0.425 230,000 0.4183 0.00%
1994-04-07 0 0.410 0.410 0.420 0.410 0.420 350,000 145,200 0.4149 0.410 0.410 0.420 0.410 0.420 350,000 0.4149 -1.20%
1994-04-06 0 0.415 0.415 0.425 0.415 0.415 230,800 95,710 0.4147 0.415 0.415 0.425 0.415 0.415 230,800 0.4147 -1.19%
1994-03-31 0 0.420 0.420 0.440 0.410 0.425 760,400 317,490 0.4175 0.420 0.420 0.440 0.410 0.425 760,400 0.4175 -1.18%
1994-03-30 0 0.425 0.420 0.425 0.420 0.435 900,000 383,250 0.4258 0.425 0.420 0.425 0.420 0.435 900,000 0.4258 0.00%
1994-03-29 0 0.425 0.425 0.430 0.425 0.435 1,220,000 519,150 0.4255 0.425 0.425 0.430 0.425 0.435 1,220,000 0.4255 -2.30%
1994-03-28 0 0.435 0.425 0.440 0.435 0.460 1,140,800 498,906 0.4373 0.435 0.425 0.440 0.435 0.460 1,140,800 0.4373 -2.25%
1994-03-25 0 0.445 0.445 0.450 0.410 0.450 3,818,800 1,694,572 0.4437 0.445 0.445 0.450 0.410 0.450 3,818,800 0.4437 4.71%
1994-03-24 0 0.425 0.420 0.425 0.415 0.430 608,000 260,180 0.4279 0.425 0.420 0.425 0.415 0.430 608,000 0.4279 3.66%
1994-03-23 0 0.410 0.410 0.420 0.410 0.430 670,600 282,066 0.4206 0.410 0.410 0.420 0.410 0.430 670,600 0.4206 1.23%
1994-03-22 0 0.405 0.405 0.410 0.390 0.410 1,404,000 566,510 0.4035 0.405 0.405 0.410 0.390 0.410 1,404,000 0.4035 1.25%
1994-03-21 0 0.400 0.400 0.405 0.390 0.410 870,000 348,750 0.4009 0.400 0.400 0.405 0.390 0.410 870,000 0.4009 -1.23%
1994-03-18 0 0.405 0.405 0.410 0.405 0.420 2,630,600 1,079,792 0.4105 0.405 0.405 0.410 0.405 0.420 2,630,600 0.4105 -4.71%
1994-03-17 0 0.425 0.425 0.430 0.425 0.465 7,150,800 3,184,924 0.4454 0.425 0.425 0.430 0.425 0.465 7,150,800 0.4454 3.66%
1994-03-16 0 0.410 0.405 0.415 0.405 0.425 1,173,300 484,805 0.4132 0.410 0.405 0.415 0.405 0.425 1,173,300 0.4132 1.23%
1994-03-15 0 0.405 0.400 0.405 0.400 0.405 950,000 384,500 0.4047 0.405 0.400 0.405 0.400 0.405 950,000 0.4047 -1.22%
1994-03-14 0 0.410 0.410 0.420 0.405 0.410 780,000 319,650 0.4098 0.410 0.410 0.420 0.405 0.410 780,000 0.4098 -1.20%
1994-03-11 0 0.415 0.415 0.420 0.405 0.420 1,857,200 762,170 0.4104 0.415 0.415 0.420 0.405 0.420 1,857,200 0.4104 -2.35%
1994-03-10 0 0.425 0.420 0.430 0.420 0.425 381,200 161,744 0.4243 0.425 0.420 0.430 0.420 0.425 381,200 0.4243 -1.16%
1994-03-09 0 0.430 0.425 0.430 0.420 0.435 410,500 176,730 0.4305 0.430 0.425 0.430 0.420 0.435 410,500 0.4305 -1.15%
1994-03-08 0 0.435 0.425 0.435 0.415 0.435 2,612,000 1,114,120 0.4265 0.435 0.425 0.435 0.415 0.435 2,612,000 0.4265 6.10%
1994-03-07 0 0.410 0.405 0.410 0.400 0.410 938,400 377,870 0.4027 0.410 0.405 0.410 0.400 0.410 938,400 0.4027 3.80%
1994-03-04 0 0.395 0.395 0.400 0.395 0.400 647,200 256,248 0.3959 0.395 0.395 0.400 0.395 0.400 647,200 0.3959 2.60%
1994-03-03 0 0.385 0.375 0.390 0.385 0.390 273,600 105,902 0.3871 0.385 0.375 0.390 0.385 0.390 273,600 0.3871 0.00%
1994-03-02 0 0.385 0.385 0.400 0.380 0.395 523,600 203,938 0.3895 0.385 0.385 0.400 0.380 0.395 523,600 0.3895 -2.53%
1994-03-01 0 0.395 0.390 0.395 0.390 0.395 1,510,000 592,250 0.3922 0.395 0.390 0.395 0.390 0.395 1,510,000 0.3922 1.28%
1994-02-28 0 0.390 0.390 0.395 0.390 0.410 269,200 106,820 0.3968 0.390 0.390 0.395 0.390 0.410 269,200 0.3968 -1.27%
1994-02-25 0 0.395 0.395 0.405 0.390 0.405 1,296,400 516,226 0.3982 0.395 0.395 0.405 0.390 0.405 1,296,400 0.3982 -5.95%
1994-02-24 0 0.420 0.415 0.420 0.420 0.430 1,311,200 558,632 0.4260 0.420 0.415 0.420 0.420 0.430 1,311,200 0.4260 0.00%
1994-02-23 0 0.420 0.415 0.420 0.410 0.420 1,157,200 482,952 0.4173 0.420 0.415 0.420 0.410 0.420 1,157,200 0.4173 1.20%
1994-02-22 0 0.415 0.415 0.420 0.400 0.415 2,212,000 897,200 0.4056 0.415 0.415 0.420 0.400 0.415 2,212,000 0.4056 3.75%
1994-02-21 0 0.400 0.395 0.415 0.400 0.420 562,100 226,927 0.4037 0.400 0.395 0.415 0.400 0.420 562,100 0.4037 -4.76%
1994-02-18 0 0.420 0.405 0.420 0.400 0.420 248,000 101,200 0.4081 0.420 0.405 0.420 0.400 0.420 248,000 0.4081 0.00%
1994-02-17 0 0.420 0.420 0.425 0.400 0.425 491,700 204,245 0.4154 0.420 0.420 0.425 0.400 0.425 491,700 0.4154 0.00%
1994-02-16 0 0.420 0.410 0.420 0.420 0.445 1,225,200 528,976 0.4317 0.420 0.410 0.420 0.420 0.445 1,225,200 0.4317 -3.45%
1994-02-15 0 0.435 0.435 0.440 0.430 0.470 3,080,800 1,366,688 0.4436 0.435 0.435 0.440 0.430 0.470 3,080,800 0.4436 0.00%
1994-02-14 0 0.435 0.430 0.440 0.420 0.440 1,228,800 531,660 0.4327 0.435 0.430 0.440 0.420 0.440 1,228,800 0.4327 3.57%
1994-02-09 0 0.420 0.415 0.420 0.405 0.420 280,000 115,100 0.4111 0.420 0.415 0.420 0.405 0.420 280,000 0.4111 5.00%
1994-02-08 0 0.400 0.400 0.405 0.395 0.410 250,000 99,600 0.3984 0.400 0.400 0.405 0.395 0.410 250,000 0.3984 2.56%
1994-02-07 0 0.390 0.390 0.410 0.390 0.410 503,600 199,364 0.3959 0.390 0.390 0.410 0.390 0.410 503,600 0.3959 -8.24%
1994-02-04 0 0.425 0.425 0.430 0.420 0.430 534,400 225,406 0.4218 0.425 0.425 0.430 0.420 0.430 534,400 0.4218 0.00%
1994-02-03 0 0.425 0.425 0.430 0.415 0.430 1,942,000 814,520 0.4194 0.425 0.425 0.430 0.415 0.430 1,942,000 0.4194 2.41%
1994-02-02 0 0.415 0.415 0.420 0.415 0.455 2,825,300 1,225,069 0.4336 0.415 0.415 0.420 0.415 0.455 2,825,300 0.4336 -7.78%
1994-02-01 0 0.450 0.445 0.450 0.440 0.480 11,744,300 5,327,222 0.4536 0.450 0.445 0.450 0.440 0.480 11,744,300 0.4536 3.45%
1994-01-31 0 0.435 0.430 0.450 0.400 0.440 3,860,100 1,606,795 0.4163 0.435 0.430 0.450 0.400 0.440 3,860,100 0.4163 8.75%
1994-01-28 0 0.400 0.395 0.400 0.390 0.400 2,378,900 939,102 0.3948 0.400 0.395 0.400 0.390 0.400 2,378,900 0.3948 0.00%
1994-01-27 0 0.400 0.395 0.400 0.390 0.405 2,372,100 937,273 0.3951 0.400 0.395 0.400 0.390 0.405 2,372,100 0.3951 1.27%
1994-01-26 0 0.395 0.390 0.395 0.380 0.420 5,149,600 2,048,066 0.3977 0.395 0.390 0.395 0.380 0.420 5,149,600 0.3977 -3.66%
1994-01-25 0 0.410 0.405 0.410 0.400 0.450 4,784,500 2,020,541 0.4223 0.410 0.405 0.410 0.400 0.450 4,784,500 0.4223 -1.20%
1994-01-24 0 0.415 0.410 0.420 0.385 0.445 8,348,900 3,423,493 0.4101 0.415 0.410 0.420 0.385 0.445 8,348,900 0.4101 -3.49%
1994-01-21 0 0.430 0.420 0.430 0.390 0.520 47,934,500 20,989,695 0.4379 0.430 0.420 0.430 0.390 0.520 47,934,500 0.4379

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top