Smart Fish Wealthlink Holdings Limited (BM): Wrnt due 1997-03-27

Exchange Code Listed Last trade Delisted
HK Main 00157  1994-03-15  1997-03-24  1997-04-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1997-03-27 1 0.490 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1997-03-26 1 0.490 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1997-03-25 1 0.490 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1997-03-24 0 0.490 0.455 0.510 0.440 0.500 116,370 55,206 0.4744 0.490 0.455 0.510 0.440 0.500 116,370 0.4744 10.11%
1997-03-21 0 0.445 0.445 0.490 0.430 0.470 290,000 132,400 0.4566 0.445 0.445 0.490 0.430 0.470 290,000 0.4566 -5.32%
1997-03-20 0 0.470 - 0.470 0.470 0.520 161,200 79,180 0.4912 0.470 - 0.470 0.470 0.520 161,200 0.4912 -9.62%
1997-03-19 0 0.520 0.490 0.520 0.520 0.530 200,000 105,500 0.5275 0.520 0.490 0.520 0.520 0.530 200,000 0.5275 -5.45%
1997-03-18 0 0.550 0.520 0.590 0.550 0.550 41,200 22,624 0.5491 0.550 0.520 0.590 0.550 0.550 41,200 0.5491 -6.78%
1997-03-17 0 0.590 0.580 0.590 0.550 0.590 173,600 100,400 0.5783 0.590 0.580 0.590 0.550 0.590 173,600 0.5783 11.32%
1997-03-14 0 0.530 0.530 - 0.530 0.530 150,000 79,500 0.5300 0.530 0.530 - 0.530 0.530 150,000 0.5300 -8.62%
1997-03-13 0 0.580 0.540 0.580 0.580 0.580 100,000 58,000 0.5800 0.580 0.540 0.580 0.580 0.580 100,000 0.5800 0.00%
1997-03-12 0 0.580 0.550 0.590 0.550 0.590 161,200 93,400 0.5794 0.580 0.550 0.590 0.550 0.590 161,200 0.5794 1.75%
1997-03-11 0 0.570 0.570 - 0.570 0.570 60,000 34,200 0.5700 0.570 0.570 - 0.570 0.570 60,000 0.5700 0.00%
1997-03-10 0 0.570 0.560 0.600 0.560 0.580 230,000 131,900 0.5735 0.570 0.560 0.600 0.560 0.580 230,000 0.5735 -9.52%
1997-03-07 0 0.630 - 0.630 0.630 0.630 51,600 32,364 0.6272 0.630 - 0.630 0.630 0.630 51,600 0.6272 0.00%
1997-03-06 0 0.630 - 0.630 0.630 0.660 100,000 64,300 0.6430 0.630 - 0.630 0.630 0.660 100,000 0.6430 -7.35%
1997-03-05 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1997-03-04 0 0.680 0.660 0.710 0.680 0.680 21,200 14,296 0.6743 0.680 0.660 0.710 0.680 0.680 21,200 0.6743 1.49%
1997-03-03 0 0.670 0.670 0.740 0.670 0.680 150,000 101,500 0.6767 0.670 0.670 0.740 0.670 0.680 150,000 0.6767 -4.29%
1997-02-28 0 0.700 0.670 - - - 2,000 1,200 0.6000 0.700 0.670 - - - 2,000 0.6000 0.00%
1997-02-27 0 0.700 0.670 0.800 0.700 0.700 50,000 35,000 0.7000 0.700 0.670 0.800 0.700 0.700 50,000 0.7000 -12.50%
1997-02-26 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
1997-02-25 0 0.800 0.800 0.820 0.750 0.800 490,400 383,172 0.7813 0.800 0.800 0.820 0.750 0.800 490,400 0.7813 8.11%
1997-02-24 0 0.740 0.710 0.750 0.700 0.740 118,000 85,700 0.7263 0.740 0.710 0.750 0.700 0.740 118,000 0.7263 13.85%
1997-02-21 0 0.650 - 0.730 0.650 0.650 70,000 45,500 0.6500 0.650 - 0.730 0.650 0.650 70,000 0.6500 0.00%
1997-02-20 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1997-02-19 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -4.41%
1997-02-18 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1997-02-17 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - -2.86%
1997-02-14 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -17.65%
1997-02-13 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -10.53%
1997-02-12 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - -5.00%
1997-02-11 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1997-02-10 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1997-02-05 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -1.96%
1997-02-04 0 1.020 - 1.020 - - 0 0 - 1.020 - 1.020 - - 0 - 0.00%
1997-02-03 0 1.020 - 1.060 - - 0 0 - 1.020 - 1.060 - - 0 - 0.00%
1997-01-31 0 1.020 - 1.050 1.020 1.020 10,000 10,200 1.0200 1.020 - 1.050 1.020 1.020 10,000 1.0200 -3.77%
1997-01-30 0 1.060 - 1.090 - - 0 0 - 1.060 - 1.090 - - 0 - 0.00%
1997-01-29 0 1.060 - 1.060 - - 6,800 6,120 0.9000 1.060 - 1.060 - - 6,800 0.9000 0.00%
1997-01-28 0 1.060 - 1.080 - - 0 0 - 1.060 - 1.080 - - 0 - 0.00%
1997-01-27 0 1.060 - 1.080 - - 0 0 - 1.060 - 1.080 - - 0 - 0.00%
1997-01-24 0 1.060 - 1.090 1.060 1.100 80,000 85,600 1.0700 1.060 - 1.090 1.060 1.100 80,000 1.0700 -1.85%
1997-01-23 0 1.080 1.000 1.080 1.060 1.100 90,000 97,600 1.0844 1.080 1.000 1.080 1.060 1.100 90,000 1.0844 1.89%
1997-01-22 0 1.060 1.000 1.060 1.060 1.070 50,000 53,400 1.0680 1.060 1.000 1.060 1.060 1.070 50,000 1.0680 0.00%
1997-01-21 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 1.060 1.060 1.100 1.060 1.060 20,000 1.0600 -3.64%
1997-01-20 0 1.100 1.050 1.150 1.100 1.100 50,000 55,000 1.1000 1.100 1.050 1.150 1.100 1.100 50,000 1.1000 -1.79%
1997-01-17 0 1.120 1.110 1.150 1.120 1.130 200,000 225,000 1.1250 1.120 1.110 1.150 1.120 1.130 200,000 1.1250 0.00%
1997-01-16 0 1.120 1.120 - 1.100 1.100 30,000 33,000 1.1000 1.120 1.120 - 1.100 1.100 30,000 1.1000 1.82%
1997-01-15 0 1.100 1.090 - 1.100 1.100 20,000 22,000 1.1000 1.100 1.090 - 1.100 1.100 20,000 1.1000 0.00%
1997-01-14 0 1.100 1.090 - - - 0 0 - 1.100 1.090 - - - 0 - 0.00%
1997-01-13 0 1.100 1.100 1.150 1.090 1.090 30,000 32,700 1.0900 1.100 1.100 1.150 1.090 1.090 30,000 1.0900 -2.65%
1997-01-10 0 1.130 1.110 1.130 1.130 1.130 50,000 56,500 1.1300 1.130 1.110 1.130 1.130 1.130 50,000 1.1300 0.00%
1997-01-09 0 1.130 1.130 1.170 1.130 1.150 120,000 136,000 1.1333 1.130 1.130 1.170 1.130 1.150 120,000 1.1333 -0.88%
1997-01-08 0 1.140 1.140 - - - 0 0 - 1.140 1.140 - - - 0 - 1.79%
1997-01-07 0 1.120 1.100 1.260 1.120 1.210 200,000 229,400 1.1470 1.120 1.100 1.260 1.120 1.210 200,000 1.1470 -10.40%
1997-01-06 0 1.250 - 1.300 1.250 1.250 20,000 25,000 1.2500 1.250 - 1.300 1.250 1.250 20,000 1.2500 -0.79%
1997-01-03 0 1.260 - 1.270 1.260 1.260 30,000 37,800 1.2600 1.260 - 1.270 1.260 1.260 30,000 1.2600 0.00%
1997-01-02 0 1.260 - 1.300 - - 0 0 - 1.260 - 1.300 - - 0 - 0.00%
1996-12-31 0 1.260 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-12-30 0 1.260 - 1.290 - - 0 0 - 1.260 - 1.290 - - 0 - 0.00%
1996-12-27 0 1.260 - 1.300 - - 0 0 - 1.260 - 1.300 - - 0 - 0.00%
1996-12-24 0 1.260 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-12-23 0 1.260 - - - - 0 0 - 1.260 - - - - 0 - 0.00%
1996-12-20 0 1.260 1.250 1.280 1.250 1.290 80,000 101,900 1.2738 1.260 1.250 1.280 1.250 1.290 80,000 1.2738 -2.33%
1996-12-19 0 1.290 1.280 1.330 - - 0 0 - 1.290 1.280 1.330 - - 0 - 0.00%
1996-12-18 0 1.290 1.270 1.290 1.270 1.350 250,000 325,300 1.3012 1.290 1.270 1.290 1.270 1.350 250,000 1.3012 -4.44%
1996-12-17 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
1996-12-16 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
1996-12-13 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
1996-12-12 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
1996-12-11 0 1.350 - 1.350 1.350 1.350 20,000 27,000 1.3500 1.350 - 1.350 1.350 1.350 20,000 1.3500 3.85%
1996-12-10 0 1.300 - 1.330 - - 0 0 - 1.300 - 1.330 - - 0 - 0.00%
1996-12-09 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - -3.70%
1996-12-06 0 1.350 - 1.350 1.350 1.350 20,000 27,000 1.3500 1.350 - 1.350 1.350 1.350 20,000 1.3500 0.00%
1996-12-05 0 1.350 1.310 1.350 1.350 1.350 120,000 162,000 1.3500 1.350 1.310 1.350 1.350 1.350 120,000 1.3500 -0.74%
1996-12-04 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
1996-12-03 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - -2.86%
1996-12-02 0 1.400 - 1.410 - - 0 0 - 1.400 - 1.410 - - 0 - 0.00%
1996-11-29 0 1.400 - 1.400 1.400 1.420 240,000 336,200 1.4008 1.400 - 1.400 1.400 1.420 240,000 1.4008 0.00%
1996-11-28 0 1.400 - 1.400 1.400 1.400 110,000 154,000 1.4000 1.400 - 1.400 1.400 1.400 110,000 1.4000 1.45%
1996-11-27 0 1.380 - 1.420 1.380 1.420 160,000 225,000 1.4063 1.380 - 1.420 1.380 1.420 160,000 1.4063 0.00%
1996-11-26 0 1.380 1.370 1.400 1.380 1.390 250,000 345,400 1.3816 1.380 1.370 1.400 1.380 1.390 250,000 1.3816 0.00%
1996-11-25 0 1.380 1.360 1.420 1.380 1.430 120,000 167,600 1.3967 1.380 1.360 1.420 1.380 1.430 120,000 1.3967 0.00%
1996-11-22 0 1.380 1.320 1.390 1.340 1.380 110,000 150,600 1.3691 1.380 1.320 1.390 1.340 1.380 110,000 1.3691 2.99%
1996-11-21 0 1.340 1.320 1.360 1.340 1.390 220,000 300,100 1.3641 1.340 1.320 1.360 1.340 1.390 220,000 1.3641 3.08%
1996-11-20 0 1.300 1.300 - - - 0 0 - 1.300 1.300 - - - 0 - 0.00%
1996-11-19 0 1.300 1.270 1.300 1.300 1.300 10,000 13,000 1.3000 1.300 1.270 1.300 1.300 1.300 10,000 1.3000 1.56%
1996-11-18 0 1.280 - 1.280 1.280 1.290 190,000 244,200 1.2853 1.280 - 1.280 1.280 1.290 190,000 1.2853 -1.54%
1996-11-15 0 1.300 1.290 1.320 1.300 1.320 80,000 104,400 1.3050 1.300 1.290 1.320 1.300 1.320 80,000 1.3050 -1.52%
1996-11-14 0 1.320 1.320 1.350 1.320 1.350 100,000 134,000 1.3400 1.320 1.320 1.350 1.320 1.350 100,000 1.3400 -2.22%
1996-11-13 0 1.350 1.310 1.350 1.300 1.350 170,000 227,300 1.3371 1.350 1.310 1.350 1.300 1.350 170,000 1.3371 0.75%
1996-11-12 0 1.340 1.300 1.340 1.260 1.370 470,000 615,800 1.3102 1.340 1.300 1.340 1.260 1.370 470,000 1.3102 3.08%
1996-11-11 0 1.300 1.260 1.300 1.210 1.300 450,000 565,200 1.2560 1.300 1.260 1.300 1.210 1.300 450,000 1.2560 -7.14%
1996-11-08 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -1.41%
1996-11-07 0 1.420 1.400 1.430 1.400 1.460 250,000 355,000 1.4200 1.420 1.400 1.430 1.400 1.460 250,000 1.4200 -1.39%
1996-11-06 0 1.440 1.430 1.480 1.410 1.460 270,000 385,400 1.4274 1.440 1.430 1.480 1.410 1.460 270,000 1.4274 -0.69%
1996-11-05 0 1.450 1.450 1.530 1.450 1.500 100,000 148,800 1.4880 1.450 1.450 1.530 1.450 1.500 100,000 1.4880 -3.33%
1996-11-04 0 1.500 1.470 1.540 1.500 1.570 200,000 302,800 1.5140 1.500 1.470 1.540 1.500 1.570 200,000 1.5140 -1.96%
1996-11-01 0 1.530 1.510 1.570 1.530 1.550 130,000 200,000 1.5385 1.530 1.510 1.570 1.530 1.550 130,000 1.5385 1.32%
1996-10-31 0 1.510 1.470 1.520 1.490 1.540 120,000 181,200 1.5100 1.510 1.470 1.520 1.490 1.540 120,000 1.5100 -4.43%
1996-10-30 0 1.580 1.560 1.610 1.580 1.640 370,000 590,400 1.5957 1.580 1.560 1.610 1.580 1.640 370,000 1.5957 0.64%
1996-10-29 0 1.570 1.550 1.570 1.560 1.650 1,170,000 1,887,900 1.6136 1.570 1.550 1.570 1.560 1.650 1,170,000 1.6136 6.08%
1996-10-28 0 1.480 1.460 1.540 1.370 1.620 1,610,000 2,490,800 1.5471 1.480 1.460 1.540 1.370 1.620 1,610,000 1.5471 9.63%
1996-10-25 0 1.350 1.330 1.390 - - 0 0 - 1.350 1.330 1.390 - - 0 - 0.00%
1996-10-24 0 1.350 1.350 - - - 0 0 - 1.350 1.350 - - - 0 - 3.05%
1996-10-23 0 1.310 1.310 1.340 1.310 1.340 170,000 225,100 1.3241 1.310 1.310 1.340 1.310 1.340 170,000 1.3241 -1.50%
1996-10-22 0 1.330 1.330 1.400 1.330 1.340 110,000 146,700 1.3336 1.330 1.330 1.400 1.330 1.340 110,000 1.3336 -2.21%
1996-10-18 0 1.360 1.340 1.360 1.340 1.380 280,000 379,800 1.3564 1.360 1.340 1.360 1.340 1.380 280,000 1.3564 -1.45%
1996-10-17 0 1.380 1.350 1.380 1.380 1.400 50,000 69,600 1.3920 1.380 1.350 1.380 1.380 1.400 50,000 1.3920 -2.82%
1996-10-16 0 1.420 1.410 1.420 1.420 1.460 172,000 246,880 1.4353 1.420 1.410 1.420 1.420 1.460 172,000 1.4353 -4.05%
1996-10-15 0 1.480 1.460 1.480 1.450 1.480 270,000 396,600 1.4689 1.480 1.460 1.480 1.450 1.480 270,000 1.4689 -1.33%
1996-10-14 0 1.500 1.460 1.540 1.500 1.500 90,000 135,000 1.5000 1.500 1.460 1.540 1.500 1.500 90,000 1.5000 0.00%
1996-10-11 0 1.500 - 1.520 - - 0 0 - 1.500 - 1.520 - - 0 - 0.00%
1996-10-10 0 1.500 1.490 1.520 1.480 1.500 150,000 224,100 1.4940 1.500 1.490 1.520 1.480 1.500 150,000 1.4940 -1.32%
1996-10-09 0 1.520 1.520 1.540 1.500 1.540 240,000 363,000 1.5125 1.520 1.520 1.540 1.500 1.540 240,000 1.5125 -1.30%
1996-10-08 0 1.540 1.540 1.550 1.530 1.590 870,000 1,362,900 1.5666 1.540 1.540 1.550 1.530 1.590 870,000 1.5666 -2.53%
1996-10-07 0 1.580 1.570 1.590 1.550 1.620 1,112,200 1,758,500 1.5811 1.580 1.570 1.590 1.550 1.620 1,112,200 1.5811 5.33%
1996-10-04 0 1.500 1.480 1.540 1.480 1.540 230,000 344,900 1.4996 1.500 1.480 1.540 1.480 1.540 230,000 1.4996 -4.46%
1996-10-03 0 1.570 1.540 1.570 1.450 1.600 2,932,200 4,483,490 1.5291 1.570 1.540 1.570 1.450 1.600 2,932,200 1.5291 9.03%
1996-10-02 0 1.440 1.440 1.470 1.340 1.470 870,000 1,229,900 1.4137 1.440 1.440 1.470 1.340 1.470 870,000 1.4137 7.46%
1996-10-01 0 1.340 - 1.370 - - 0 0 - 1.340 - 1.370 - - 0 - 0.00%
1996-09-30 0 1.340 - 1.360 - - 0 0 - 1.340 - 1.360 - - 0 - 0.00%
1996-09-27 0 1.340 1.300 1.370 - - 0 0 - 1.340 1.300 1.370 - - 0 - 0.00%
1996-09-26 0 1.340 - 1.360 1.340 1.340 140,000 187,600 1.3400 1.340 - 1.360 1.340 1.340 140,000 1.3400 0.00%
1996-09-25 0 1.340 1.290 1.350 1.340 1.360 250,000 338,000 1.3520 1.340 1.290 1.350 1.340 1.360 250,000 1.3520 3.08%
1996-09-24 0 1.300 1.270 - 1.270 1.300 220,000 284,500 1.2932 1.300 1.270 - 1.270 1.300 220,000 1.2932 -2.99%
1996-09-23 0 1.340 1.320 1.350 1.340 1.340 230,000 308,200 1.3400 1.340 1.320 1.350 1.340 1.340 230,000 1.3400 1.52%
1996-09-20 0 1.320 1.300 1.330 1.320 1.360 350,000 467,500 1.3357 1.320 1.300 1.330 1.320 1.360 350,000 1.3357 0.00%
1996-09-19 0 1.320 1.300 1.330 1.280 1.320 140,000 180,000 1.2857 1.320 1.300 1.330 1.280 1.320 140,000 1.2857 4.76%
1996-09-18 0 1.260 1.260 1.280 1.260 1.280 80,000 101,400 1.2675 1.260 1.260 1.280 1.260 1.280 80,000 1.2675 -1.56%
1996-09-17 0 1.280 1.240 1.300 1.280 1.360 100,000 132,200 1.3220 1.280 1.240 1.300 1.280 1.360 100,000 1.3220 -7.25%
1996-09-16 0 1.380 1.360 1.380 1.380 1.430 380,000 534,500 1.4066 1.380 1.360 1.380 1.380 1.430 380,000 1.4066 1.47%
1996-09-13 0 1.360 1.320 1.370 1.240 1.360 420,000 546,200 1.3005 1.360 1.320 1.370 1.240 1.360 420,000 1.3005 15.25%
1996-09-12 0 1.180 1.180 1.240 1.180 1.240 170,000 205,200 1.2071 1.180 1.180 1.240 1.180 1.240 170,000 1.2071 -5.60%
1996-09-11 0 1.250 - 1.250 1.240 1.250 290,000 359,800 1.2407 1.250 - 1.250 1.240 1.250 290,000 1.2407 -0.79%
1996-09-10 0 1.260 1.240 1.260 1.240 1.290 250,000 315,600 1.2624 1.260 1.240 1.260 1.240 1.290 250,000 1.2624 -2.33%
1996-09-09 0 1.290 1.270 1.300 1.270 1.290 390,000 501,300 1.2854 1.290 1.270 1.300 1.270 1.290 390,000 1.2854 3.20%
1996-09-06 0 1.250 1.240 1.280 1.240 1.260 150,800 188,180 1.2479 1.250 1.240 1.280 1.240 1.260 150,800 1.2479 -0.79%
1996-09-05 0 1.260 1.240 1.260 1.220 1.260 70,000 87,000 1.2429 1.260 1.240 1.260 1.220 1.260 70,000 1.2429 3.28%
1996-09-04 0 1.220 1.220 1.240 1.220 1.240 50,000 61,600 1.2320 1.220 1.220 1.240 1.220 1.240 50,000 1.2320 -1.61%
1996-09-03 0 1.240 1.240 1.280 1.220 1.300 340,000 427,100 1.2562 1.240 1.240 1.280 1.220 1.300 340,000 1.2562 1.64%
1996-09-02 0 1.220 1.200 1.220 1.240 1.240 10,000 12,400 1.2400 1.220 1.200 1.220 1.240 1.240 10,000 1.2400 -4.69%
1996-08-30 0 1.280 1.260 1.310 1.280 1.280 80,000 102,400 1.2800 1.280 1.260 1.310 1.280 1.280 80,000 1.2800 -3.03%
1996-08-29 0 1.320 1.300 1.390 1.320 1.350 110,000 147,100 1.3373 1.320 1.300 1.390 1.320 1.350 110,000 1.3373 -5.71%
1996-08-28 0 1.400 1.380 1.400 1.400 1.420 650,800 913,040 1.4030 1.400 1.380 1.400 1.400 1.420 650,800 1.4030 0.00%
1996-08-27 0 1.400 1.370 1.410 1.370 1.480 760,000 1,086,000 1.4289 1.400 1.370 1.410 1.370 1.480 760,000 1.4289 -3.45%
1996-08-23 0 1.450 1.420 1.460 1.340 1.450 2,571,200 3,630,508 1.4120 1.450 1.420 1.460 1.340 1.450 2,571,200 1.4120 7.41%
1996-08-22 0 1.350 1.320 1.350 1.200 1.350 1,660,000 2,106,600 1.2690 1.350 1.320 1.350 1.200 1.350 1,660,000 1.2690 15.38%
1996-08-21 0 1.170 1.140 1.170 1.170 1.250 180,000 216,700 1.2039 1.170 1.140 1.170 1.170 1.250 180,000 1.2039 -0.85%
1996-08-20 0 1.180 - 1.190 - - 0 0 - 1.180 - 1.190 - - 0 - 0.00%
1996-08-19 0 1.180 - 1.180 1.170 1.200 234,000 277,876 1.1875 1.180 - 1.180 1.170 1.200 234,000 1.1875 -3.28%
1996-08-16 0 1.220 1.220 1.250 1.180 1.260 570,000 693,900 1.2174 1.220 1.220 1.250 1.180 1.260 570,000 1.2174 -0.81%
1996-08-15 0 1.230 1.220 1.240 1.200 1.280 470,000 587,700 1.2504 1.230 1.220 1.240 1.200 1.280 470,000 1.2504 -0.81%
1996-08-14 0 1.240 1.220 1.240 1.160 1.260 670,000 798,700 1.1921 1.240 1.220 1.240 1.160 1.260 670,000 1.1921 8.77%
1996-08-13 0 1.140 1.120 1.170 1.090 1.140 280,000 311,900 1.1139 1.140 1.120 1.170 1.090 1.140 280,000 1.1139 1.79%
1996-08-12 0 1.120 1.100 1.140 1.100 1.160 170,000 193,100 1.1359 1.120 1.100 1.140 1.100 1.160 170,000 1.1359 3.70%
1996-08-09 0 1.080 - 1.100 - - 0 0 - 1.080 - 1.100 - - 0 - 0.00%
1996-08-08 0 1.080 1.060 1.100 1.080 1.080 60,000 64,800 1.0800 1.080 1.060 1.100 1.080 1.080 60,000 1.0800 0.00%
1996-08-07 0 1.080 1.080 1.100 1.080 1.100 100,000 109,200 1.0920 1.080 1.080 1.100 1.080 1.100 100,000 1.0920 -5.26%
1996-08-06 0 1.140 1.110 1.150 1.080 1.160 890,000 1,009,200 1.1339 1.140 1.110 1.150 1.080 1.160 890,000 1.1339 5.56%
1996-08-05 0 1.080 1.030 1.080 1.080 1.080 30,000 32,400 1.0800 1.080 1.030 1.080 1.080 1.080 30,000 1.0800 5.88%
1996-08-02 0 1.020 0.980 1.050 1.020 1.020 60,000 61,200 1.0200 1.020 0.980 1.050 1.020 1.020 60,000 1.0200 2.00%
1996-08-01 0 1.000 0.960 - - - 0 0 - 1.000 0.960 - - - 0 - 0.00%
1996-07-31 0 1.000 0.960 1.030 - - 0 0 - 1.000 0.960 1.030 - - 0 - 0.00%
1996-07-30 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
1996-07-29 0 1.000 1.000 1.040 1.000 1.000 90,000 90,000 1.0000 1.000 1.000 1.040 1.000 1.000 90,000 1.0000 -0.99%
1996-07-26 0 1.010 1.010 1.040 1.000 1.000 50,000 50,000 1.0000 1.010 1.010 1.040 1.000 1.000 50,000 1.0000 1.00%
1996-07-25 0 1.000 - 1.040 1.000 1.040 20,000 20,400 1.0200 1.000 - 1.040 1.000 1.040 20,000 1.0200 0.00%
1996-07-24 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1996-07-23 0 1.000 1.000 1.060 - - 0 0 - 1.000 1.000 1.060 - - 0 - 0.00%
1996-07-22 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1996-07-19 0 1.000 1.000 - 1.000 1.000 60,000 60,000 1.0000 1.000 1.000 - 1.000 1.000 60,000 1.0000 -0.99%
1996-07-18 0 1.010 1.010 - 0.990 1.000 60,000 59,900 0.9983 1.010 1.010 - 0.990 1.000 60,000 0.9983 0.00%
1996-07-17 0 1.010 0.980 1.060 1.010 1.020 120,000 121,400 1.0117 1.010 0.980 1.060 1.010 1.020 120,000 1.0117 -0.98%
1996-07-16 0 1.020 1.020 1.060 - - 0 0 - 1.020 1.020 1.060 - - 0 - 0.00%
1996-07-15 0 1.020 1.020 1.070 - - 30,000 30,600 1.0200 1.020 1.020 1.070 - - 30,000 1.0200 2.00%
1996-07-12 0 1.000 1.000 1.070 1.000 1.030 30,000 30,600 1.0200 1.000 1.000 1.070 1.000 1.030 30,000 1.0200 -5.66%
1996-07-11 0 1.060 1.040 1.090 - - 0 0 - 1.060 1.040 1.090 - - 0 - 0.00%
1996-07-10 0 1.060 - 1.090 1.060 1.060 20,000 21,200 1.0600 1.060 - 1.090 1.060 1.060 20,000 1.0600 -3.64%
1996-07-09 0 1.100 1.050 1.100 1.080 1.120 130,000 142,300 1.0946 1.100 1.050 1.100 1.080 1.120 130,000 1.0946 0.92%
1996-07-08 0 1.090 1.030 1.090 1.050 1.090 110,000 118,400 1.0764 1.090 1.030 1.090 1.050 1.090 110,000 1.0764 2.83%
1996-07-05 0 1.060 1.040 1.060 1.060 1.060 30,000 31,800 1.0600 1.060 1.040 1.060 1.060 1.060 30,000 1.0600 1.92%
1996-07-04 0 1.040 1.040 1.050 0.980 1.120 580,000 605,000 1.0431 1.040 1.040 1.050 0.980 1.120 580,000 1.0431 4.00%
1996-07-03 0 1.000 0.980 1.000 1.000 1.040 380,000 385,500 1.0145 1.000 0.980 1.000 1.000 1.040 380,000 1.0145 -1.96%
1996-07-02 0 1.020 1.020 1.050 1.020 1.050 166,000 172,240 1.0376 1.020 1.020 1.050 1.020 1.050 166,000 1.0376 2.00%
1996-07-01 0 1.000 1.000 1.040 1.000 1.000 90,000 90,000 1.0000 1.000 1.000 1.040 1.000 1.000 90,000 1.0000 0.00%
1996-06-28 0 1.000 1.000 - 1.000 1.000 170,000 170,000 1.0000 1.000 1.000 - 1.000 1.000 170,000 1.0000 0.00%
1996-06-27 0 1.000 1.000 1.010 1.000 1.000 90,000 90,000 1.0000 1.000 1.000 1.010 1.000 1.000 90,000 1.0000 -1.96%
1996-06-26 0 1.020 0.980 1.050 1.010 1.020 120,000 122,000 1.0167 1.020 0.980 1.050 1.010 1.020 120,000 1.0167 0.99%
1996-06-25 0 1.010 0.980 1.020 1.000 1.010 40,000 40,200 1.0050 1.010 0.980 1.020 1.000 1.010 40,000 1.0050 -0.98%
1996-06-24 0 1.020 1.000 1.030 1.010 1.020 50,000 50,700 1.0140 1.020 1.000 1.030 1.010 1.020 50,000 1.0140 0.99%
1996-06-21 0 1.010 1.010 1.080 1.000 1.020 140,000 142,000 1.0143 1.010 1.010 1.080 1.000 1.020 140,000 1.0143 -4.72%
1996-06-19 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1996-06-18 0 1.060 - 1.090 - - 0 0 - 1.060 - 1.090 - - 0 - 0.00%
1996-06-14 0 1.060 1.030 1.080 1.060 1.090 200,000 215,600 1.0780 1.060 1.030 1.080 1.060 1.090 200,000 1.0780 0.95%
1996-06-13 0 1.050 1.030 1.070 1.050 1.100 390,000 420,300 1.0777 1.050 1.030 1.070 1.050 1.100 390,000 1.0777 0.00%
1996-06-12 0 1.050 1.030 1.050 1.000 1.060 70,000 71,600 1.0229 1.050 1.030 1.050 1.000 1.060 70,000 1.0229 2.94%
1996-06-11 0 1.020 - 1.020 - - 0 0 - 1.020 - 1.020 - - 0 - 0.00%
1996-06-10 0 1.020 - 1.050 - - 2,400 2,040 0.8500 1.020 - 1.050 - - 2,400 0.8500 0.00%
1996-06-07 0 1.020 - 1.060 - - 0 0 - 1.020 - 1.060 - - 0 - 0.00%
1996-06-06 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1996-06-05 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1996-06-04 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1996-06-03 0 1.020 0.980 1.020 1.020 1.020 80,000 81,600 1.0200 1.020 0.980 1.020 1.020 1.020 80,000 1.0200 0.99%
1996-05-31 0 1.010 1.000 - - - 0 0 - 1.010 1.000 - - - 0 - 0.00%
1996-05-30 0 1.010 - - - - 5,600 5,040 0.9000 1.010 - - - - 5,600 0.9000 0.00%
1996-05-29 0 1.010 - - - - 0 0 - 1.010 - - - - 0 - 0.00%
1996-05-28 0 1.010 - - 1.010 1.010 20,000 20,200 1.0100 1.010 - - 1.010 1.010 20,000 1.0100 0.00%
1996-05-27 0 1.010 0.980 - 1.010 1.010 470,000 474,700 1.0100 1.010 0.980 - 1.010 1.010 470,000 1.0100 0.00%
1996-05-24 0 1.010 1.010 - 1.010 1.080 80,000 82,100 1.0263 1.010 1.010 - 1.010 1.080 80,000 1.0263 -1.94%
1996-05-23 0 1.030 1.010 - 1.030 1.050 150,000 156,900 1.0460 1.030 1.010 - 1.030 1.050 150,000 1.0460 -1.90%
1996-05-22 0 1.050 1.040 1.080 1.050 1.050 180,000 189,000 1.0500 1.050 1.040 1.080 1.050 1.050 180,000 1.0500 -7.08%
1996-05-21 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - 0.00%
1996-05-20 0 1.130 - 1.150 1.130 1.150 150,000 170,500 1.1367 1.130 - 1.150 1.130 1.150 150,000 1.1367 -1.74%
1996-05-17 0 1.150 1.140 1.160 1.150 1.150 30,400 34,916 1.1486 1.150 1.140 1.160 1.150 1.150 30,400 1.1486 0.00%
1996-05-16 0 1.150 1.150 1.190 1.140 1.200 90,000 106,000 1.1778 1.150 1.150 1.190 1.140 1.200 90,000 1.1778 -4.96%
1996-05-15 0 1.210 1.210 1.220 1.190 1.210 320,000 383,500 1.1984 1.210 1.210 1.220 1.190 1.210 320,000 1.1984 0.83%
1996-05-14 0 1.200 1.180 1.200 1.150 1.210 3,110,000 3,625,960 1.1659 1.200 1.180 1.200 1.150 1.210 3,110,000 1.1659 3.45%
1996-05-13 0 1.160 1.180 1.190 1.100 1.250 840,000 976,200 1.1621 1.160 1.180 1.190 1.100 1.250 840,000 1.1621 5.45%
1996-05-10 0 1.100 1.050 1.100 0.970 1.100 340,000 343,700 1.0109 1.100 1.050 1.100 0.970 1.100 340,000 1.0109 10.00%
1996-05-09 0 1.000 0.970 1.020 1.000 1.000 100,000 100,000 1.0000 1.000 0.970 1.020 1.000 1.000 100,000 1.0000 -1.96%
1996-05-08 0 1.020 0.980 1.020 1.020 1.020 10,000 10,200 1.0200 1.020 0.980 1.020 1.020 1.020 10,000 1.0200 2.00%
1996-05-07 0 1.000 0.970 1.020 1.000 1.000 50,000 50,000 1.0000 1.000 0.970 1.020 1.000 1.000 50,000 1.0000 0.00%
1996-05-06 0 1.000 - 1.020 - - 0 0 - 1.000 - 1.020 - - 0 - 0.00%
1996-05-03 0 1.000 - 1.050 1.000 1.000 50,000 50,000 1.0000 1.000 - 1.050 1.000 1.000 50,000 1.0000 -2.91%
1996-05-02 0 1.030 1.010 1.030 1.030 1.040 140,000 145,100 1.0364 1.030 1.010 1.030 1.030 1.040 140,000 1.0364 0.00%
1996-05-01 0 1.030 1.000 1.030 1.030 1.080 321,600 334,020 1.0386 1.030 1.000 1.030 1.030 1.080 321,600 1.0386 0.00%
1996-04-30 0 1.030 - 1.050 - - 20,000 21,400 1.0700 1.030 - 1.050 - - 20,000 1.0700 0.00%
1996-04-29 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
1996-04-26 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - -0.96%
1996-04-25 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
1996-04-24 0 1.040 - 1.050 1.040 1.040 30,000 31,200 1.0400 1.040 - 1.050 1.040 1.040 30,000 1.0400 0.00%
1996-04-23 0 1.040 1.000 1.050 1.030 1.060 260,000 272,100 1.0465 1.040 1.000 1.050 1.030 1.060 260,000 1.0465 4.00%
1996-04-22 0 1.000 1.000 1.020 1.000 1.060 100,000 103,700 1.0370 1.000 1.000 1.020 1.000 1.060 100,000 1.0370 -4.76%
1996-04-19 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - -0.94%
1996-04-18 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1996-04-17 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1996-04-16 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - -1.85%
1996-04-15 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1996-04-12 0 1.080 - 1.080 1.100 1.100 30,000 33,000 1.1000 1.080 - 1.080 1.100 1.100 30,000 1.1000 1.89%
1996-04-11 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1996-04-10 0 1.060 - 1.080 - - 0 0 - 1.060 - 1.080 - - 0 - 0.00%
1996-04-09 0 1.060 1.060 1.080 1.060 1.060 10,000 10,600 1.0600 1.060 1.060 1.080 1.060 1.060 10,000 1.0600 -3.64%
1996-04-03 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1996-04-02 0 1.100 - 1.100 - - 400 380 0.9500 1.100 - 1.100 - - 400 0.9500 0.00%
1996-04-01 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1996-03-29 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1996-03-28 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1996-03-27 0 1.100 - 1.110 - - 0 0 - 1.100 - 1.110 - - 0 - 0.00%
1996-03-26 0 1.100 1.100 - 1.040 1.040 60,000 62,400 1.0400 1.100 1.100 - 1.040 1.040 60,000 1.0400 5.77%
1996-03-25 0 1.040 1.030 1.120 1.030 1.040 100,000 103,500 1.0350 1.040 1.030 1.120 1.030 1.040 100,000 1.0350 -3.70%
1996-03-22 0 1.080 - 1.120 - - 0 0 - 1.080 - 1.120 - - 0 - 0.00%
1996-03-21 0 1.080 - 1.100 - - 0 0 - 1.080 - 1.100 - - 0 - 0.00%
1996-03-20 0 1.080 - 1.120 - - 0 0 - 1.080 - 1.120 - - 0 - 0.00%
1996-03-19 0 1.080 - 1.120 - - 0 0 - 1.080 - 1.120 - - 0 - 0.00%
1996-03-18 0 1.080 - 1.120 - - 0 0 - 1.080 - 1.120 - - 0 - 0.00%
1996-03-15 0 1.080 1.040 1.120 - - 5,000 5,400 1.0800 1.080 1.040 1.120 - - 5,000 1.0800 0.00%
1996-03-14 0 1.080 1.000 1.120 1.000 1.080 55,000 55,500 1.0091 1.080 1.000 1.120 1.000 1.080 55,000 1.0091 0.00%
1996-03-13 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - -3.57%
1996-03-12 0 1.120 1.020 1.120 - - 0 0 - 1.120 1.020 1.120 - - 0 - 0.00%
1996-03-11 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - -6.67%
1996-03-08 0 1.200 1.170 1.220 1.200 1.220 30,000 36,400 1.2133 1.200 1.170 1.220 1.200 1.220 30,000 1.2133 0.00%
1996-03-07 0 1.200 - 1.210 - - 0 0 - 1.200 - 1.210 - - 0 - 0.00%
1996-03-06 0 1.200 1.170 1.230 1.190 1.200 30,000 35,800 1.1933 1.200 1.170 1.230 1.190 1.200 30,000 1.1933 1.69%
1996-03-05 0 1.180 1.140 1.230 1.180 1.180 10,800 12,696 1.1756 1.180 1.140 1.230 1.180 1.180 10,800 1.1756 -3.28%
1996-03-04 0 1.220 1.210 1.240 1.220 1.240 120,000 148,100 1.2342 1.220 1.210 1.240 1.220 1.240 120,000 1.2342 0.83%
1996-03-01 0 1.210 1.200 1.220 1.200 1.220 80,000 96,400 1.2050 1.210 1.200 1.220 1.200 1.220 80,000 1.2050 0.00%
1996-02-29 0 1.210 1.210 1.230 1.210 1.230 240,000 292,600 1.2192 1.210 1.210 1.230 1.210 1.230 240,000 1.2192 -3.97%
1996-02-28 0 1.260 1.230 1.270 1.190 1.260 220,000 267,500 1.2159 1.260 1.230 1.270 1.190 1.260 220,000 1.2159 5.00%
1996-02-27 0 1.200 1.160 1.210 1.200 1.220 150,000 181,000 1.2067 1.200 1.160 1.210 1.200 1.220 150,000 1.2067 1.69%
1996-02-26 0 1.180 1.140 1.220 - - 0 0 - 1.180 1.140 1.220 - - 0 - 0.00%
1996-02-23 0 1.180 - - - - 0 0 - 1.180 - - - - 0 - 0.00%
1996-02-22 0 1.180 - 1.250 1.180 1.180 20,000 23,600 1.1800 1.180 - 1.250 1.180 1.180 20,000 1.1800 -3.28%
1996-02-16 0 1.220 1.070 1.240 1.210 1.220 50,000 60,600 1.2120 1.220 1.070 1.240 1.210 1.220 50,000 1.2120 4.27%
1996-02-15 0 1.170 1.070 1.200 1.170 1.170 20,400 23,800 1.1667 1.170 1.070 1.200 1.170 1.170 20,400 1.1667 4.46%
1996-02-14 0 1.120 1.100 1.200 1.120 1.120 30,000 33,600 1.1200 1.120 1.100 1.200 1.120 1.120 30,000 1.1200 -3.45%
1996-02-13 0 1.160 - 1.170 1.160 1.180 110,000 129,200 1.1745 1.160 - 1.170 1.160 1.180 110,000 1.1745 0.00%
1996-02-12 0 1.160 1.150 1.240 1.160 1.210 160,000 189,200 1.1825 1.160 1.150 1.240 1.160 1.210 160,000 1.1825 -4.13%
1996-02-09 0 1.210 1.190 1.210 1.210 1.210 130,000 157,300 1.2100 1.210 1.190 1.210 1.210 1.210 130,000 1.2100 0.83%
1996-02-08 0 1.200 1.160 1.270 1.200 1.270 230,000 281,500 1.2239 1.200 1.160 1.270 1.200 1.270 230,000 1.2239 0.00%
1996-02-07 0 1.200 1.150 1.230 1.150 1.200 230,000 272,400 1.1843 1.200 1.150 1.230 1.150 1.200 230,000 1.1843 2.56%
1996-02-06 0 1.170 1.110 1.200 1.170 1.240 140,000 167,700 1.1979 1.170 1.110 1.200 1.170 1.240 140,000 1.1979 -6.40%
1996-02-05 0 1.250 1.210 1.270 1.120 1.280 840,000 1,039,900 1.2380 1.250 1.210 1.270 1.120 1.280 840,000 1.2380 4.17%
1996-02-02 0 1.200 1.160 1.200 1.210 1.250 580,000 713,200 1.2297 1.200 1.160 1.200 1.210 1.250 580,000 1.2297 -3.23%
1996-02-01 0 1.240 1.230 1.250 1.220 1.250 462,400 571,108 1.2351 1.240 1.230 1.250 1.220 1.250 462,400 1.2351 -0.80%
1996-01-31 0 1.250 1.230 1.250 1.210 1.350 1,890,800 2,379,260 1.2583 1.250 1.230 1.250 1.210 1.350 1,890,800 1.2583 -5.30%
1996-01-30 0 1.320 1.300 1.320 1.300 1.350 690,000 918,700 1.3314 1.320 1.300 1.320 1.300 1.350 690,000 1.3314 -1.49%
1996-01-29 0 1.340 1.310 1.340 1.240 1.340 1,190,400 1,548,880 1.3011 1.340 1.310 1.340 1.240 1.340 1,190,400 1.3011 3.88%
1996-01-26 0 1.290 1.280 1.310 1.250 1.360 2,272,400 2,967,080 1.3057 1.290 1.280 1.310 1.250 1.360 2,272,400 1.3057 -0.77%
1996-01-25 0 1.300 1.310 1.320 1.170 1.300 1,330,800 1,657,072 1.2452 1.300 1.310 1.320 1.170 1.300 1,330,800 1.2452 10.17%
1996-01-24 0 1.180 1.170 1.190 1.140 1.230 910,000 1,089,100 1.1968 1.180 1.170 1.190 1.140 1.230 910,000 1.1968 4.42%
1996-01-23 0 1.130 1.120 1.140 1.100 1.130 490,000 550,700 1.1239 1.130 1.120 1.140 1.100 1.130 490,000 1.1239 -2.59%
1996-01-22 0 1.160 1.160 1.170 1.080 1.170 6,760,000 7,301,600 1.0801 1.160 1.160 1.170 1.080 1.170 6,760,000 1.0801 3.57%
1996-01-19 0 1.120 1.120 1.140 1.060 1.160 16,400,400 14,570,100 0.8884 1.120 1.120 1.140 1.060 1.160 16,400,400 0.8884 12.00%
1996-01-18 0 1.000 1.000 1.010 0.980 0.990 100,000 98,200 0.9820 1.000 1.000 1.010 0.980 0.990 100,000 0.9820 -0.99%
1996-01-17 0 1.010 1.000 1.030 1.000 1.070 590,000 608,800 1.0319 1.010 1.000 1.030 1.000 1.070 590,000 1.0319 1.00%
1996-01-16 0 1.000 0.990 1.000 0.980 1.010 590,000 591,800 1.0031 1.000 0.990 1.000 0.980 1.010 590,000 1.0031 -0.99%
1996-01-15 0 1.010 1.010 1.030 1.010 1.080 830,000 863,600 1.0405 1.010 1.010 1.030 1.010 1.080 830,000 1.0405 -2.88%
1996-01-12 0 1.040 1.030 1.060 1.000 1.080 1,860,000 1,941,900 1.0440 1.040 1.030 1.060 1.000 1.080 1,860,000 1.0440 7.22%
1996-01-11 0 0.970 0.910 0.970 0.850 0.980 430,000 405,700 0.9435 0.970 0.910 0.970 0.850 0.980 430,000 0.9435 16.87%
1996-01-10 0 0.830 0.790 0.910 0.830 0.830 20,000 16,600 0.8300 0.830 0.790 0.910 0.830 0.830 20,000 0.8300 -9.78%
1996-01-09 0 0.920 0.850 0.920 0.920 0.920 111,200 102,160 0.9187 0.920 0.850 0.920 0.920 0.920 111,200 0.9187 3.37%
1996-01-08 0 0.890 0.860 0.890 0.860 0.890 100,000 87,900 0.8790 0.890 0.860 0.890 0.860 0.890 100,000 0.8790 -1.11%
1996-01-05 0 0.900 0.870 - 0.900 0.900 150,000 135,000 0.9000 0.900 0.870 - 0.900 0.900 150,000 0.9000 0.00%
1996-01-04 0 0.900 0.880 0.920 0.900 0.910 300,000 271,700 0.9057 0.900 0.880 0.920 0.900 0.910 300,000 0.9057 -4.26%
1996-01-03 0 0.940 0.900 0.950 0.900 1.030 445,600 414,080 0.9293 0.940 0.900 0.950 0.900 1.030 445,600 0.9293 -1.05%
1996-01-02 0 0.950 0.930 0.970 0.950 0.970 180,000 173,000 0.9611 0.950 0.930 0.970 0.950 0.970 180,000 0.9611 -3.06%
1995-12-29 0 0.980 0.970 1.000 0.930 0.990 250,000 240,800 0.9632 0.980 0.970 1.000 0.930 0.990 250,000 0.9632 -2.00%
1995-12-28 0 1.000 0.970 1.010 1.000 1.000 90,000 90,000 1.0000 1.000 0.970 1.010 1.000 1.000 90,000 1.0000 -0.99%
1995-12-27 0 1.010 0.980 1.010 1.000 1.100 2,130,000 2,297,400 1.0786 1.010 0.980 1.010 1.000 1.100 2,130,000 1.0786 -0.98%
1995-12-22 0 1.020 0.980 1.020 0.980 1.130 1,300,000 1,388,900 1.0684 1.020 0.980 1.020 0.980 1.130 1,300,000 1.0684 -5.56%
1995-12-21 0 1.080 1.120 1.170 1.080 1.240 770,000 899,400 1.1681 1.080 1.120 1.170 1.080 1.240 770,000 1.1681 -14.29%
1995-12-20 0 1.260 1.230 1.280 1.260 1.280 160,000 203,200 1.2700 1.260 1.230 1.280 1.260 1.280 160,000 1.2700 0.00%
1995-12-19 0 1.260 - 1.260 1.270 1.310 160,000 203,100 1.2694 1.260 - 1.260 1.270 1.310 160,000 1.2694 -0.79%
1995-12-18 0 1.270 1.250 1.280 1.260 1.280 150,000 189,700 1.2647 1.270 1.250 1.280 1.260 1.280 150,000 1.2647 -2.31%
1995-12-15 0 1.300 1.240 1.300 1.310 1.310 40,000 52,100 1.3025 1.300 1.240 1.300 1.310 1.310 40,000 1.3025 8.33%
1995-12-14 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
1995-12-13 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 - 1.200 1.200 10,000 1.2000 -3.23%
1995-12-12 0 1.240 1.220 1.240 1.240 1.240 60,000 74,400 1.2400 1.240 1.220 1.240 1.240 1.240 60,000 1.2400 -1.59%
1995-12-11 0 1.260 1.220 1.360 1.260 1.260 20,000 25,200 1.2600 1.260 1.220 1.360 1.260 1.260 20,000 1.2600 -1.56%
1995-12-08 0 1.280 1.270 1.300 1.280 1.350 730,000 961,600 1.3173 1.280 1.270 1.300 1.280 1.350 730,000 1.3173 0.00%
1995-12-07 0 1.280 1.250 1.290 1.220 1.310 370,000 469,200 1.2681 1.280 1.250 1.290 1.220 1.310 370,000 1.2681 4.07%
1995-12-06 0 1.230 1.230 1.240 1.230 1.250 250,000 309,800 1.2392 1.230 1.230 1.240 1.230 1.250 250,000 1.2392 -1.60%
1995-12-05 0 1.250 1.250 1.270 1.240 1.280 290,000 364,800 1.2579 1.250 1.250 1.270 1.240 1.280 290,000 1.2579 -2.34%
1995-12-04 0 1.280 1.260 1.290 1.220 1.300 540,000 686,000 1.2704 1.280 1.260 1.290 1.220 1.300 540,000 1.2704 0.00%
1995-12-01 0 1.280 1.260 1.270 1.260 1.330 920,000 1,183,300 1.2862 1.280 1.260 1.270 1.260 1.330 920,000 1.2862 -5.19%
1995-11-30 0 1.350 1.340 1.370 1.300 1.420 1,020,000 1,403,400 1.3759 1.350 1.340 1.370 1.300 1.420 1,020,000 1.3759 -2.17%
1995-11-29 0 1.380 1.380 1.410 1.380 1.460 2,260,000 3,187,800 1.4105 1.380 1.380 1.410 1.380 1.460 2,260,000 1.4105 -2.13%
1995-11-28 0 1.410 1.410 1.420 1.350 1.440 2,560,000 3,559,700 1.3905 1.410 1.410 1.420 1.350 1.440 2,560,000 1.3905 4.44%
1995-11-27 0 1.350 1.340 1.350 1.340 1.390 1,210,000 1,648,700 1.3626 1.350 1.340 1.350 1.340 1.390 1,210,000 1.3626 2.27%
1995-11-24 0 1.320 1.300 1.330 1.310 1.320 310,000 409,000 1.3194 1.320 1.300 1.330 1.310 1.320 310,000 1.3194 1.54%
1995-11-23 0 1.300 1.280 1.300 1.270 1.300 290,000 372,000 1.2828 1.300 1.280 1.300 1.270 1.300 290,000 1.2828 0.00%
1995-11-22 0 1.300 1.300 1.310 1.300 1.360 470,000 623,200 1.3260 1.300 1.300 1.310 1.300 1.360 470,000 1.3260 -2.26%
1995-11-21 0 1.330 1.320 1.350 1.290 1.340 380,000 499,100 1.3134 1.330 1.320 1.350 1.290 1.340 380,000 1.3134 0.76%
1995-11-20 0 1.320 1.310 1.330 1.320 1.380 420,000 563,900 1.3426 1.320 1.310 1.330 1.320 1.380 420,000 1.3426 1.54%
1995-11-17 0 1.300 1.300 1.320 1.300 1.330 320,000 417,100 1.3034 1.300 1.300 1.320 1.300 1.330 320,000 1.3034 -0.76%
1995-11-16 0 1.310 - 1.310 1.300 1.460 2,100,000 2,855,300 1.3597 1.310 - 1.310 1.300 1.460 2,100,000 1.3597 -7.09%
1995-11-15 0 1.410 1.390 1.410 1.290 1.410 2,060,000 2,794,300 1.3565 1.410 1.390 1.410 1.290 1.410 2,060,000 1.3565 6.02%
1995-11-14 0 1.330 1.320 1.330 1.280 1.430 2,070,000 2,774,500 1.3403 1.330 1.320 1.330 1.280 1.430 2,070,000 1.3403 -5.00%
1995-11-13 0 1.400 1.410 1.420 1.400 1.500 2,480,000 3,613,000 1.4569 1.400 1.410 1.420 1.400 1.500 2,480,000 1.4569 0.00%
1995-11-10 0 1.400 1.360 1.400 1.310 1.400 1,290,000 1,755,900 1.3612 1.400 1.360 1.400 1.310 1.400 1,290,000 1.3612 9.38%
1995-11-09 0 1.280 - 1.290 - - 0 0 - 1.280 - 1.290 - - 0 - 0.00%
1995-11-08 0 1.280 - 1.280 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
1995-11-07 0 1.280 1.270 1.300 1.280 1.280 56,400 71,232 1.2630 1.280 1.270 1.300 1.280 1.280 56,400 1.2630 -0.78%
1995-11-06 0 1.290 1.250 1.320 1.250 1.320 460,000 584,500 1.2707 1.290 1.250 1.320 1.250 1.320 460,000 1.2707 3.20%
1995-11-03 0 1.250 1.250 1.300 1.250 1.250 60,000 75,000 1.2500 1.250 1.250 1.300 1.250 1.250 60,000 1.2500 -1.57%
1995-11-02 0 1.270 1.260 1.290 1.270 1.300 140,000 179,500 1.2821 1.270 1.260 1.290 1.270 1.300 140,000 1.2821 -0.78%
1995-10-31 0 1.280 1.270 1.280 1.250 1.280 100,000 125,300 1.2530 1.280 1.270 1.280 1.250 1.280 100,000 1.2530 1.59%
1995-10-30 0 1.260 1.250 1.280 1.250 1.300 310,000 395,900 1.2771 1.260 1.250 1.280 1.250 1.300 310,000 1.2771 -0.79%
1995-10-27 0 1.270 1.270 1.300 1.220 1.320 7,960,000 10,040,400 1.2614 1.270 1.270 1.300 1.220 1.320 7,960,000 1.2614 2.42%
1995-10-26 0 1.240 1.230 1.280 1.240 1.260 40,000 50,000 1.2500 1.240 1.230 1.280 1.240 1.260 40,000 1.2500 -2.36%
1995-10-25 0 1.270 1.250 1.270 1.270 1.270 100,000 127,000 1.2700 1.270 1.250 1.270 1.270 1.270 100,000 1.2700 0.00%
1995-10-24 0 1.270 - 1.300 1.270 1.300 60,000 76,700 1.2783 1.270 - 1.300 1.270 1.300 60,000 1.2783 -2.31%
1995-10-23 0 1.300 1.300 1.320 1.260 1.300 280,000 358,100 1.2789 1.300 1.300 1.320 1.260 1.300 280,000 1.2789 0.78%
1995-10-20 0 1.290 1.280 1.330 1.290 1.330 262,000 342,900 1.3088 1.290 1.280 1.330 1.290 1.330 262,000 1.3088 -5.15%
1995-10-19 0 1.360 1.300 1.380 - - 0 0 - 1.360 1.300 1.380 - - 0 - 0.00%
1995-10-18 0 1.360 1.320 1.390 1.360 1.360 40,000 54,400 1.3600 1.360 1.320 1.390 1.360 1.360 40,000 1.3600 -2.86%
1995-10-17 0 1.400 1.370 1.450 1.390 1.470 422,000 601,640 1.4257 1.400 1.370 1.450 1.390 1.470 422,000 1.4257 2.19%
1995-10-16 0 1.370 1.360 1.390 1.360 1.390 101,200 139,400 1.3775 1.370 1.360 1.390 1.360 1.390 101,200 1.3775 0.00%
1995-10-13 0 1.370 1.360 1.380 1.370 1.370 10,000 13,700 1.3700 1.370 1.360 1.380 1.370 1.370 10,000 1.3700 0.74%
1995-10-12 0 1.360 1.360 1.380 1.350 1.350 30,000 40,500 1.3500 1.360 1.360 1.380 1.350 1.350 30,000 1.3500 -0.73%
1995-10-11 0 1.370 1.330 1.380 1.370 1.400 260,000 361,100 1.3888 1.370 1.330 1.380 1.370 1.400 260,000 1.3888 0.00%
1995-10-10 0 1.370 1.360 1.410 - - 0 0 - 1.370 1.360 1.410 - - 0 - 0.00%
1995-10-09 0 1.370 1.350 1.400 1.370 1.420 80,000 111,600 1.3950 1.370 1.350 1.400 1.370 1.420 80,000 1.3950 -6.16%
1995-10-06 0 1.460 1.400 1.460 1.400 1.460 52,400 74,672 1.4250 1.460 1.400 1.460 1.400 1.460 52,400 1.4250 5.80%
1995-10-05 0 1.380 1.370 1.390 1.360 1.390 120,000 165,200 1.3767 1.380 1.370 1.390 1.360 1.390 120,000 1.3767 1.47%
1995-10-04 0 1.360 - 1.400 1.320 1.390 290,000 392,100 1.3521 1.360 - 1.400 1.320 1.390 290,000 1.3521 -3.55%
1995-10-03 0 1.410 1.390 1.410 1.390 1.420 180,000 253,600 1.4089 1.410 1.390 1.410 1.390 1.420 180,000 1.4089 -0.70%
1995-10-02 0 1.420 1.350 1.430 1.350 1.550 728,000 1,034,500 1.4210 1.420 1.350 1.430 1.350 1.550 728,000 1.4210 -0.70%
1995-09-29 0 1.430 1.360 1.430 1.400 1.430 140,000 198,300 1.4164 1.430 1.360 1.430 1.400 1.430 140,000 1.4164 0.00%
1995-09-28 0 1.430 1.380 1.440 1.390 1.430 60,000 84,300 1.4050 1.430 1.380 1.440 1.390 1.430 60,000 1.4050 0.00%
1995-09-27 0 1.430 1.360 1.450 1.430 1.460 282,000 406,980 1.4432 1.430 1.360 1.450 1.430 1.460 282,000 1.4432 -1.38%
1995-09-26 0 1.450 1.450 1.480 1.450 1.460 40,000 58,300 1.4575 1.450 1.450 1.480 1.450 1.460 40,000 1.4575 0.00%
1995-09-25 0 1.450 1.450 1.510 1.440 1.480 40,000 58,800 1.4700 1.450 1.450 1.510 1.440 1.480 40,000 1.4700 -4.61%
1995-09-22 0 1.520 1.500 1.580 1.520 1.520 20,000 30,400 1.5200 1.520 1.500 1.580 1.520 1.520 20,000 1.5200 0.66%
1995-09-21 0 1.510 1.490 1.510 1.510 1.520 140,000 212,000 1.5143 1.510 1.490 1.510 1.510 1.520 140,000 1.5143 -3.21%
1995-09-20 0 1.560 1.540 1.560 1.520 1.580 260,176 405,441 1.5583 1.560 1.540 1.560 1.520 1.580 260,176 1.5583 -1.27%
1995-09-19 0 1.580 1.570 1.590 1.540 1.600 580,976 913,918 1.5731 1.580 1.570 1.590 1.540 1.600 580,976 1.5731 0.64%
1995-09-18 0 1.570 1.570 1.580 1.570 1.640 720,000 1,153,300 1.6018 1.570 1.570 1.580 1.570 1.640 720,000 1.6018 -3.09%
1995-09-15 0 1.620 1.610 1.630 1.540 1.620 1,300,400 2,063,340 1.5867 1.620 1.610 1.630 1.540 1.620 1,300,400 1.5867 8.00%
1995-09-14 0 1.500 1.480 1.530 1.400 1.500 550,800 804,856 1.4612 1.500 1.480 1.530 1.400 1.500 550,800 1.4612 0.00%
1995-09-13 0 1.500 1.500 1.550 1.500 1.600 1,854,000 2,898,400 1.5633 1.500 1.500 1.550 1.500 1.600 1,854,000 1.5633 0.00%
1995-09-12 0 1.500 1.440 1.510 1.280 1.500 880,000 1,177,600 1.3382 1.500 1.440 1.510 1.280 1.500 880,000 1.3382 14.50%
1995-09-11 0 1.310 1.310 1.350 1.300 1.350 350,000 460,600 1.3160 1.310 1.310 1.350 1.300 1.350 350,000 1.3160 -2.96%
1995-09-08 0 1.350 1.350 1.370 1.350 1.370 170,000 232,500 1.3676 1.350 1.350 1.370 1.350 1.370 170,000 1.3676 -4.26%
1995-09-07 0 1.410 1.370 1.420 1.340 1.450 251,600 355,320 1.4122 1.410 1.370 1.420 1.340 1.450 251,600 1.4122 5.22%
1995-09-06 0 1.340 1.300 1.410 1.340 1.380 84,400 113,280 1.3422 1.340 1.300 1.410 1.340 1.380 84,400 1.3422 -2.90%
1995-09-05 0 1.380 1.360 1.420 1.380 1.420 44,400 60,880 1.3712 1.380 1.360 1.420 1.380 1.420 44,400 1.3712 -5.48%
1995-09-04 0 1.460 1.460 1.480 1.450 1.520 420,000 623,300 1.4840 1.460 1.460 1.480 1.450 1.520 420,000 1.4840 0.00%
1995-09-01 0 1.460 1.450 1.480 1.450 1.460 150,000 218,600 1.4573 1.460 1.450 1.480 1.450 1.460 150,000 1.4573 2.82%
1995-08-31 0 1.420 1.420 1.450 1.410 1.410 30,000 42,300 1.4100 1.420 1.420 1.450 1.410 1.410 30,000 1.4100 -2.07%
1995-08-30 0 1.450 1.420 1.480 1.400 1.480 130,000 187,500 1.4423 1.450 1.420 1.480 1.400 1.480 130,000 1.4423 0.00%
1995-08-29 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - -2.68%
1995-08-25 0 1.490 1.480 1.500 1.480 1.560 150,000 224,100 1.4940 1.490 1.480 1.500 1.480 1.560 150,000 1.4940 0.68%
1995-08-24 0 1.480 1.480 1.530 1.460 1.490 522,400 766,800 1.4678 1.480 1.480 1.530 1.460 1.490 522,400 1.4678 -1.33%
1995-08-23 0 1.500 1.490 1.540 1.500 1.570 235,200 358,660 1.5249 1.500 1.490 1.540 1.500 1.570 235,200 1.5249 -4.46%
1995-08-22 0 1.570 1.560 1.580 1.550 1.630 2,363,600 3,745,720 1.5848 1.570 1.560 1.580 1.550 1.630 2,363,600 1.5848 4.67%
1995-08-21 0 1.500 1.470 1.510 1.500 1.550 410,400 623,340 1.5189 1.500 1.470 1.510 1.500 1.550 410,400 1.5189 0.67%
1995-08-18 0 1.490 1.490 1.510 1.460 1.560 957,200 1,454,520 1.5196 1.490 1.490 1.510 1.460 1.560 957,200 1.5196 2.76%
1995-08-17 0 1.450 1.440 1.470 1.440 1.470 390,000 563,500 1.4449 1.450 1.440 1.470 1.440 1.470 390,000 1.4449 -1.36%
1995-08-16 0 1.470 1.460 1.500 1.460 1.540 440,000 660,800 1.5018 1.470 1.460 1.500 1.460 1.540 440,000 1.5018 -2.65%
1995-08-15 0 1.510 1.490 1.510 1.430 1.580 1,231,970 1,888,763 1.5331 1.510 1.490 1.510 1.430 1.580 1,231,970 1.5331 1.34%
1995-08-14 0 1.490 1.480 1.520 1.460 1.530 380,800 570,732 1.4988 1.490 1.480 1.520 1.460 1.530 380,800 1.4988 1.36%
1995-08-11 0 1.470 1.470 1.480 1.460 1.540 611,200 916,460 1.4994 1.470 1.470 1.480 1.460 1.540 611,200 1.4994 -2.00%
1995-08-10 0 1.500 1.480 1.520 1.490 1.600 831,200 1,268,340 1.5259 1.500 1.480 1.520 1.490 1.600 831,200 1.5259 -6.25%
1995-08-09 0 1.600 1.590 1.630 1.560 1.650 1,310,000 2,104,100 1.6062 1.600 1.590 1.630 1.560 1.650 1,310,000 1.6062 0.63%
1995-08-08 0 1.590 1.570 1.590 1.520 1.690 5,324,400 8,626,080 1.6201 1.590 1.570 1.590 1.520 1.690 5,324,400 1.6201 6.00%
1995-08-07 0 1.500 1.520 1.550 1.460 1.580 1,806,400 2,738,040 1.5157 1.500 1.520 1.550 1.460 1.580 1,806,400 1.5157 -2.60%
1995-08-04 0 1.540 1.540 1.550 1.520 1.590 680,000 1,058,900 1.5572 1.540 1.540 1.550 1.520 1.590 680,000 1.5572 -0.65%
1995-08-03 0 1.550 1.540 1.580 1.490 1.650 3,191,600 5,080,000 1.5917 1.550 1.540 1.580 1.490 1.650 3,191,600 1.5917 0.65%
1995-08-02 0 1.540 1.540 1.550 1.520 1.680 2,535,600 4,022,300 1.5863 1.540 1.540 1.550 1.520 1.680 2,535,600 1.5863 -6.10%
1995-08-01 0 1.640 1.600 1.650 1.340 1.640 3,427,200 5,172,460 1.5092 1.640 1.600 1.650 1.340 1.640 3,427,200 1.5092 22.39%
1995-07-31 0 1.340 1.300 1.340 1.200 1.420 1,931,200 2,574,980 1.3334 1.340 1.300 1.340 1.200 1.420 1,931,200 1.3334 9.84%
1995-07-28 0 1.220 1.220 1.240 1.080 1.310 5,172,400 6,292,400 1.2165 1.220 1.220 1.240 1.080 1.310 5,172,400 1.2165 17.31%
1995-07-27 0 1.040 1.040 1.070 0.890 1.110 2,514,000 2,647,960 1.0533 1.040 1.040 1.070 0.890 1.110 2,514,000 1.0533 14.29%
1995-07-26 0 0.910 0.890 0.920 0.840 0.910 540,800 481,000 0.8894 0.910 0.890 0.920 0.840 0.910 540,800 0.8894 -2.15%
1995-07-25 0 0.930 0.900 0.930 0.910 0.980 410,000 383,600 0.9356 0.930 0.900 0.930 0.910 0.980 410,000 0.9356 -4.12%
1995-07-24 0 0.970 0.960 0.980 0.930 0.980 962,000 920,500 0.9569 0.970 0.960 0.980 0.930 0.980 962,000 0.9569 0.00%
1995-07-21 0 0.970 0.970 1.000 0.970 1.080 1,142,400 1,151,820 1.0082 0.970 0.970 1.000 0.970 1.080 1,142,400 1.0082 -8.49%
1995-07-20 0 1.060 1.040 1.080 1.000 1.160 2,706,400 2,942,512 1.0872 1.060 1.040 1.080 1.000 1.160 2,706,400 1.0872 1.92%
1995-07-19 0 1.040 1.020 1.050 1.000 1.040 465,200 470,180 1.0107 1.040 1.020 1.050 1.000 1.040 465,200 1.0107 -0.95%
1995-07-18 0 1.050 1.050 1.070 0.980 1.050 888,800 900,220 1.0128 1.050 1.050 1.070 0.980 1.050 888,800 1.0128 1.94%
1995-07-17 0 1.030 1.030 1.080 0.910 1.100 3,735,600 3,858,500 1.0329 1.030 1.030 1.080 0.910 1.100 3,735,600 1.0329 13.19%
1995-07-14 0 0.910 0.880 0.910 0.730 0.920 7,837,600 6,664,148 0.8503 0.910 0.880 0.910 0.730 0.920 7,837,600 0.8503 28.17%
1995-07-13 0 0.710 0.690 0.720 0.690 0.730 1,150,000 816,300 0.7098 0.710 0.690 0.720 0.690 0.730 1,150,000 0.7098 -4.05%
1995-07-12 0 0.740 0.730 0.740 0.700 0.760 5,067,600 3,744,500 0.7389 0.740 0.730 0.740 0.700 0.760 5,067,600 0.7389 4.23%
1995-07-11 0 0.710 0.710 0.730 0.580 0.730 5,550,800 3,755,200 0.6765 0.710 0.710 0.730 0.580 0.730 5,550,800 0.6765 29.09%
1995-07-10 0 0.550 0.540 0.560 0.500 0.630 2,896,800 1,659,868 0.5730 0.550 0.540 0.560 0.500 0.630 2,896,800 0.5730 15.79%
1995-07-07 0 0.475 0.455 0.480 0.455 0.475 240,000 110,950 0.4623 0.475 0.455 0.480 0.455 0.475 240,000 0.4623 0.00%
1995-07-06 0 0.475 0.450 0.475 0.460 0.480 150,000 69,900 0.4660 0.475 0.450 0.475 0.460 0.480 150,000 0.4660 -1.04%
1995-07-05 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1995-07-04 0 0.480 0.460 0.480 0.480 0.485 170,000 82,000 0.4824 0.480 0.460 0.480 0.480 0.485 170,000 0.4824 -1.03%
1995-07-03 0 0.485 0.470 0.490 0.480 0.485 460,000 222,150 0.4829 0.485 0.470 0.490 0.480 0.485 460,000 0.4829 2.11%
1995-06-30 0 0.475 0.450 0.480 0.475 0.490 410,000 197,650 0.4821 0.475 0.450 0.480 0.475 0.490 410,000 0.4821 2.15%
1995-06-29 0 0.465 0.455 0.500 - - 0 0 - 0.465 0.455 0.500 - - 0 - 0.00%
1995-06-28 0 0.465 0.465 0.490 0.460 0.490 140,000 66,100 0.4721 0.465 0.465 0.490 0.460 0.490 140,000 0.4721 -3.12%
1995-06-27 0 0.480 0.480 0.510 0.460 0.460 100,800 46,304 0.4594 0.480 0.480 0.510 0.460 0.460 100,800 0.4594 -2.04%
1995-06-26 0 0.490 0.470 0.500 0.440 0.500 1,580,000 770,950 0.4879 0.490 0.470 0.500 0.440 0.500 1,580,000 0.4879 13.95%
1995-06-23 0 0.430 0.430 0.440 0.420 0.430 322,400 137,616 0.4268 0.430 0.430 0.440 0.420 0.430 322,400 0.4268 -2.27%
1995-06-22 0 0.440 - 0.450 0.430 0.450 200,000 88,000 0.4400 0.440 - 0.450 0.430 0.450 200,000 0.4400 -4.35%
1995-06-21 0 0.460 0.455 0.470 0.460 0.470 330,000 153,000 0.4636 0.460 0.455 0.470 0.460 0.470 330,000 0.4636 -5.15%
1995-06-20 0 0.485 0.480 0.490 0.480 0.510 372,800 183,670 0.4927 0.485 0.480 0.490 0.480 0.510 372,800 0.4927 -4.90%
1995-06-16 0 0.510 0.500 0.520 0.500 0.520 665,600 338,340 0.5083 0.510 0.500 0.520 0.500 0.520 665,600 0.5083 2.00%
1995-06-15 0 0.500 0.500 0.520 0.500 0.550 530,000 284,400 0.5366 0.500 0.500 0.520 0.500 0.550 530,000 0.5366 -10.71%
1995-06-14 0 0.560 0.550 0.580 0.500 0.590 1,894,400 1,071,524 0.5656 0.560 0.550 0.580 0.500 0.590 1,894,400 0.5656 12.00%
1995-06-13 0 0.500 0.500 0.510 0.490 0.550 771,600 398,440 0.5164 0.500 0.500 0.510 0.490 0.550 771,600 0.5164 2.04%
1995-06-12 0 0.490 0.470 0.510 0.490 0.500 100,000 49,500 0.4950 0.490 0.470 0.510 0.490 0.500 100,000 0.4950 -2.00%
1995-06-09 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.500 0.500 0.520 0.500 0.500 60,000 0.5000 0.00%
1995-06-08 0 0.500 0.490 0.500 0.500 0.510 146,800 73,120 0.4981 0.500 0.490 0.500 0.500 0.510 146,800 0.4981 -7.41%
1995-06-07 0 0.540 0.530 0.550 0.480 0.550 1,017,200 541,064 0.5319 0.540 0.530 0.550 0.480 0.550 1,017,200 0.5319 17.39%
1995-06-06 0 0.460 0.455 0.480 - - 0 0 - 0.460 0.455 0.480 - - 0 - 0.00%
1995-06-05 0 0.460 0.460 0.480 0.460 0.480 150,800 71,904 0.4768 0.460 0.460 0.480 0.460 0.480 150,800 0.4768 -11.54%
1995-06-01 0 0.520 0.480 0.520 0.490 0.520 72,000 36,940 0.5131 0.520 0.480 0.520 0.490 0.520 72,000 0.5131 1.96%
1995-05-31 0 0.510 0.500 0.530 0.510 0.540 400,000 207,400 0.5185 0.510 0.500 0.530 0.510 0.540 400,000 0.5185 -3.77%
1995-05-30 0 0.530 0.480 0.530 0.480 0.530 170,000 83,600 0.4918 0.530 0.480 0.530 0.480 0.530 170,000 0.4918 6.00%
1995-05-29 0 0.500 0.480 0.540 0.495 0.530 360,000 183,500 0.5097 0.500 0.480 0.540 0.495 0.530 360,000 0.5097 1.01%
1995-05-26 0 0.495 0.470 0.495 0.450 0.495 440,000 204,600 0.4650 0.495 0.470 0.495 0.450 0.495 440,000 0.4650 -2.94%
1995-05-25 0 0.510 0.485 0.520 0.500 0.570 2,763,600 1,491,752 0.5398 0.510 0.485 0.520 0.500 0.570 2,763,600 0.5398 2.00%
1995-05-24 0 0.500 0.490 0.510 0.420 0.500 964,000 448,100 0.4648 0.500 0.490 0.510 0.420 0.500 964,000 0.4648 25.00%
1995-05-23 0 0.400 0.400 0.410 0.400 0.420 150,000 60,400 0.4027 0.400 0.400 0.410 0.400 0.420 150,000 0.4027 5.26%
1995-05-22 0 0.380 - 0.420 0.380 0.400 110,400 43,120 0.3906 0.380 - 0.420 0.380 0.400 110,400 0.3906 -9.52%
1995-05-19 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
1995-05-18 0 0.420 0.420 0.450 0.420 0.450 280,000 123,300 0.4404 0.420 0.420 0.450 0.420 0.450 280,000 0.4404 -10.64%
1995-05-17 0 0.470 0.445 0.480 0.430 0.490 801,600 373,168 0.4655 0.470 0.445 0.480 0.430 0.490 801,600 0.4655 14.63%
1995-05-16 0 0.410 0.390 0.435 0.410 0.430 482,000 198,500 0.4118 0.410 0.390 0.435 0.410 0.430 482,000 0.4118 0.00%
1995-05-15 0 0.410 - 0.410 0.410 0.420 290,800 120,406 0.4141 0.410 - 0.410 0.410 0.420 290,800 0.4141 -2.38%
1995-05-12 0 0.420 - 0.420 0.420 0.420 70,000 29,400 0.4200 0.420 - 0.420 0.420 0.420 70,000 0.4200 10.53%
1995-05-11 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
1995-05-10 0 0.380 0.380 0.420 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.420 0.380 0.380 20,000 0.3800 -5.00%
1995-05-09 0 0.400 0.390 0.420 - - 1,200 360 0.3000 0.400 0.390 0.420 - - 1,200 0.3000 0.00%
1995-05-08 0 0.400 - 0.440 0.400 0.400 40,000 16,000 0.4000 0.400 - 0.440 0.400 0.400 40,000 0.4000 -4.76%
1995-05-05 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1995-05-04 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1995-05-03 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -4.55%
1995-05-02 0 0.440 - - - - 800 240 0.3000 0.440 - - - - 800 0.3000 0.00%
1995-05-01 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
1995-04-28 0 0.440 0.400 - 0.410 0.450 80,000 35,500 0.4438 0.440 0.400 - 0.410 0.450 80,000 0.4438 -2.22%
1995-04-27 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1995-04-26 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -6.25%
1995-04-25 0 0.480 - 0.500 0.480 0.480 26,400 12,032 0.4558 0.480 - 0.500 0.480 0.480 26,400 0.4558 -4.00%
1995-04-24 0 0.500 0.480 0.500 0.470 0.530 324,000 162,404 0.5012 0.500 0.480 0.500 0.470 0.530 324,000 0.5012 3.09%
1995-04-21 0 0.485 0.445 - 0.400 0.485 559,600 248,128 0.4434 0.485 0.445 - 0.400 0.485 559,600 0.4434 15.48%
1995-04-20 0 0.420 0.410 0.420 0.410 0.430 205,200 85,960 0.4189 0.420 0.410 0.420 0.410 0.430 205,200 0.4189 5.00%
1995-04-19 0 0.400 0.400 0.430 0.400 0.420 90,000 37,000 0.4111 0.400 0.400 0.430 0.400 0.420 90,000 0.4111 -4.76%
1995-04-18 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1995-04-13 0 0.420 - 0.440 - - 60,000 25,200 0.4200 0.420 - 0.440 - - 60,000 0.4200 0.00%
1995-04-12 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1995-04-11 0 0.420 0.420 - 0.400 0.410 134,000 53,260 0.3975 0.420 0.420 - 0.400 0.410 134,000 0.3975 9.09%
1995-04-10 0 0.385 0.385 0.400 0.380 0.385 231,200 88,660 0.3835 0.385 0.385 0.400 0.380 0.385 231,200 0.3835 -8.33%
1995-04-07 0 0.420 0.420 - 0.420 0.425 80,704 34,096 0.4225 0.420 0.420 - 0.420 0.425 80,704 0.4225 0.00%
1995-04-06 0 0.420 0.400 - 0.400 0.420 296,800 118,440 0.3991 0.420 0.400 - 0.400 0.420 296,800 0.3991 0.00%
1995-04-04 0 0.420 - 0.420 0.400 0.460 226,800 94,580 0.4170 0.420 - 0.420 0.400 0.460 226,800 0.4170 -4.55%
1995-04-03 0 0.440 0.440 - 0.440 0.495 281,600 131,906 0.4684 0.440 0.440 - 0.440 0.495 281,600 0.4684 -7.37%
1995-03-31 0 0.475 0.410 0.475 0.400 0.510 1,277,504 590,415 0.4622 0.475 0.410 0.475 0.400 0.510 1,277,504 0.4622 10.47%
1995-03-30 0 0.430 0.395 0.430 0.375 0.430 602,000 234,800 0.3900 0.430 0.395 0.430 0.375 0.430 602,000 0.3900 34.38%
1995-03-29 0 0.320 - - 0.320 0.325 162,400 51,500 0.3171 0.320 - - 0.320 0.325 162,400 0.3171 -3.03%
1995-03-28 0 0.330 0.330 0.350 0.320 0.330 151,600 49,732 0.3280 0.330 0.330 0.350 0.320 0.330 151,600 0.3280 -5.71%
1995-03-27 0 0.350 0.350 - 0.320 0.360 217,200 73,716 0.3394 0.350 0.350 - 0.320 0.360 217,200 0.3394 16.67%
1995-03-24 0 0.300 - 0.380 - - 0 0 - 0.300 - 0.380 - - 0 - 0.00%
1995-03-23 0 0.300 - - 0.300 0.300 52,000 15,500 0.2981 0.300 - - 0.300 0.300 52,000 0.2981 -6.25%
1995-03-22 0 0.320 0.320 - 0.300 0.300 200,000 60,000 0.3000 0.320 0.320 - 0.300 0.300 200,000 0.3000 6.67%
1995-03-21 0 0.300 0.280 0.345 0.300 0.300 157,600 47,172 0.2993 0.300 0.280 0.345 0.300 0.300 157,600 0.2993 -6.25%
1995-03-20 0 0.320 0.280 - 0.320 0.320 136,800 43,296 0.3165 0.320 0.280 - 0.320 0.320 136,800 0.3165 -5.88%
1995-03-17 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1995-03-16 0 0.340 0.280 0.350 0.310 0.350 614,000 206,100 0.3357 0.340 0.280 0.350 0.310 0.350 614,000 0.3357 3.03%
1995-03-15 0 0.330 - 0.310 0.360 0.360 202,024 71,767 0.3552 0.330 - 0.310 0.360 0.360 202,024 0.3552 -2.94%
1995-03-14 0 0.340 0.345 0.350 0.300 0.325 89,576 27,494 0.3069 0.340 0.345 0.350 0.300 0.325 89,576 0.3069 3.03%
1995-03-13 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1995-03-10 0 0.330 0.320 0.345 0.300 0.390 1,476,800 498,326 0.3374 0.330 0.320 0.345 0.300 0.390 1,476,800 0.3374 10.00%
1995-03-09 0 0.300 0.300 0.335 0.201 0.350 1,320,000 400,420 0.3033 0.300 0.300 0.335 0.201 0.350 1,320,000 0.3033 53.06%
1995-03-08 0 0.196 0.196 - 0.175 0.194 122,000 22,440 0.1839 0.196 0.196 - 0.175 0.194 122,000 0.1839 13.95%
1995-03-07 0 0.172 - - 0.160 0.174 500,800 85,020 0.1698 0.172 - - 0.160 0.174 500,800 0.1698 7.50%
1995-03-06 0 0.160 0.156 - 0.160 0.160 30,000 4,800 0.1600 0.160 0.156 - 0.160 0.160 30,000 0.1600 2.56%
1995-03-03 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-03-02 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-03-01 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-02-28 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-02-27 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-02-24 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-02-23 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1995-02-22 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-02-21 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-02-20 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-02-17 0 0.156 - 0.160 - - 0 0 - 0.156 - 0.160 - - 0 - 0.00%
1995-02-16 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-02-15 0 0.156 - 0.160 - - 0 0 - 0.156 - 0.160 - - 0 - 0.00%
1995-02-14 0 0.156 - 0.146 - - 0 0 - 0.156 - 0.146 - - 0 - 0.00%
1995-02-13 0 0.156 0.140 - 0.137 0.156 450,000 64,400 0.1431 0.156 0.140 - 0.137 0.156 450,000 0.1431 16.42%
1995-02-10 0 0.134 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1995-02-09 0 0.134 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1995-02-08 0 0.134 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1995-02-07 0 0.134 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1995-02-06 0 0.134 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1995-02-03 0 0.134 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1995-01-30 0 0.134 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1995-01-27 0 0.134 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1995-01-26 0 0.134 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1995-01-25 0 0.134 - - 0.134 0.134 140,000 18,760 0.1340 0.134 - - 0.134 0.134 140,000 0.1340 3.08%
1995-01-24 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-01-23 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-01-20 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-01-19 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-01-18 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-01-17 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-01-16 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-01-13 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1995-01-12 0 0.130 0.126 - - - 0 0 - 0.130 0.126 - - - 0 - 0.00%
1995-01-11 0 0.130 - 0.130 0.137 0.137 201,600 27,560 0.1367 0.130 - 0.130 0.137 0.137 201,600 0.1367 -6.47%
1995-01-10 0 0.139 - - 0.139 0.139 20,000 2,780 0.1390 0.139 - - 0.139 0.139 20,000 0.1390 0.00%
1995-01-09 0 0.139 - 0.143 0.139 0.139 40,000 5,560 0.1390 0.139 - 0.143 0.139 0.139 40,000 0.1390 0.00%
1995-01-06 0 0.139 0.136 0.143 0.139 0.139 90,000 12,510 0.1390 0.139 0.136 0.143 0.139 0.139 90,000 0.1390 0.00%
1995-01-05 0 0.139 - - 0.139 0.139 50,000 6,950 0.1390 0.139 - - 0.139 0.139 50,000 0.1390 2.96%
1995-01-04 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1995-01-03 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1994-12-30 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1994-12-29 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1994-12-28 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1994-12-23 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1994-12-22 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1994-12-21 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1994-12-20 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1994-12-19 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1994-12-16 0 0.135 - - 0.135 0.135 20,000 2,700 0.1350 0.135 - - 0.135 0.135 20,000 0.1350 -3.57%
1994-12-15 0 0.140 0.132 - 0.138 0.140 157,600 21,852 0.1387 0.140 0.132 - 0.138 0.140 157,600 0.1387 2.94%
1994-12-14 0 0.136 0.136 0.138 0.125 0.136 636,000 84,082 0.1322 0.136 0.136 0.138 0.125 0.136 636,000 0.1322 8.80%
1994-12-13 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1994-12-12 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1994-12-09 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1994-12-08 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1994-12-07 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1994-12-06 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1994-12-05 0 0.125 0.122 0.134 0.118 0.130 470,000 58,130 0.1237 0.125 0.122 0.134 0.118 0.130 470,000 0.1237 22.55%
1994-12-02 1 0.102 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-12-01 0 0.102 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-11-30 0 0.102 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-11-29 0 0.102 0.102 0.114 0.102 0.102 10,000 1,020 0.1020 0.102 0.102 0.114 0.102 0.102 10,000 0.1020 -7.27%
1994-11-28 0 0.110 0.090 0.110 0.110 0.110 90,000 9,900 0.1100 0.110 0.090 0.110 0.110 0.110 90,000 0.1100 15.79%
1994-11-25 0 0.095 0.091 0.110 0.095 0.095 50,000 4,750 0.0950 0.095 0.091 0.110 0.095 0.095 50,000 0.0950 -6.86%
1994-11-24 0 0.102 0.102 0.114 0.100 0.174 408,400 51,394 0.1258 0.102 0.102 0.114 0.100 0.174 408,400 0.1258 -40.00%
1994-11-23 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -1.16%
1994-11-22 0 0.172 - 0.172 0.172 0.172 90,000 15,480 0.1720 0.172 - 0.172 0.172 0.172 90,000 0.1720 1.18%
1994-11-21 0 0.170 - 0.172 - - 0 0 - 0.170 - 0.172 - - 0 - 0.00%
1994-11-18 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1994-11-17 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -1.16%
1994-11-16 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-11-15 0 0.172 - 0.176 - - 0 0 - 0.172 - 0.176 - - 0 - 0.00%
1994-11-14 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-11-11 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-11-10 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-11-09 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-11-08 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-11-07 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-11-04 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-11-03 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-11-02 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-11-01 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-10-31 0 0.172 - 0.172 0.172 0.172 10,000 1,720 0.1720 0.172 - 0.172 0.172 0.172 10,000 0.1720 0.00%
1994-10-28 0 0.172 - 0.174 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
1994-10-27 0 0.172 - 0.174 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
1994-10-26 0 0.172 - 0.174 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
1994-10-25 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1994-10-24 0 0.172 - 0.176 0.172 0.172 90,000 15,480 0.1720 0.172 - 0.176 0.172 0.172 90,000 0.1720 -8.99%
1994-10-21 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
1994-10-20 0 0.189 - 0.189 0.190 0.190 30,000 5,700 0.1900 0.189 - 0.189 0.190 0.190 30,000 0.1900 -0.53%
1994-10-19 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-10-18 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-10-17 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-10-14 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-10-12 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-10-11 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-10-10 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-10-07 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-10-06 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-10-05 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1994-10-04 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1994-10-03 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -4.04%
1994-09-30 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - -1.00%
1994-09-29 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-28 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-26 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-22 0 0.200 - 0.202 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
1994-09-20 0 0.200 - 0.202 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
1994-09-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-16 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-15 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-14 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-12 0 0.200 - 0.203 - - 0 0 - 0.200 - 0.203 - - 0 - 0.00%
1994-09-09 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-08 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-07 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-06 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-05 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-09-02 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-09-01 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-08-31 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-08-30 0 0.200 - 0.202 - - 120,000 24,000 0.2000 0.200 - 0.202 - - 120,000 0.2000 0.00%
1994-08-26 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1994-08-25 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1994-08-24 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-08-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-08-22 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1994-08-19 0 0.200 - 0.203 - - 0 0 - 0.200 - 0.203 - - 0 - 0.00%
1994-08-18 0 0.200 - 0.203 0.200 0.200 40,000 8,000 0.2000 0.200 - 0.203 0.200 0.200 40,000 0.2000 -0.99%
1994-08-17 0 0.202 - 0.205 - - 0 0 - 0.202 - 0.205 - - 0 - 0.00%
1994-08-16 0 0.202 - 0.202 - - 0 0 - 0.202 - 0.202 - - 0 - -0.98%
1994-08-15 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
1994-08-12 0 0.204 - 0.208 - - 0 0 - 0.204 - 0.208 - - 0 - 0.00%
1994-08-11 0 0.204 - 0.208 - - 0 0 - 0.204 - 0.208 - - 0 - 0.00%
1994-08-10 0 0.204 - 0.208 - - 0 0 - 0.204 - 0.208 - - 0 - 0.00%
1994-08-09 0 0.204 - 0.204 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
1994-08-08 0 0.204 - 0.208 - - 0 0 - 0.204 - 0.208 - - 0 - 0.00%
1994-08-05 0 0.204 - 0.208 - - 0 0 - 0.204 - 0.208 - - 0 - 0.00%
1994-08-04 0 0.204 - 0.208 - - 0 0 - 0.204 - 0.208 - - 0 - 0.00%
1994-08-03 0 0.204 - 0.208 - - 0 0 - 0.204 - 0.208 - - 0 - 0.00%
1994-08-02 0 0.204 - 0.208 0.204 0.204 150,000 30,600 0.2040 0.204 - 0.208 0.204 0.204 150,000 0.2040 2.00%
1994-08-01 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-07-29 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1994-07-28 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1994-07-27 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1994-07-26 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-07-25 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-07-22 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-07-21 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1994-07-20 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-07-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -9.09%
1994-07-18 0 0.220 - 0.224 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1994-07-15 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-07-14 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-07-13 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-07-12 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-07-11 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-07-08 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-07-07 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-07-06 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-07-05 0 0.220 - 0.224 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1994-07-04 0 0.220 - 0.222 - - 0 0 - 0.220 - 0.222 - - 0 - 0.00%
1994-07-01 0 0.220 - 0.224 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1994-06-30 0 0.220 - 0.224 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1994-06-29 0 0.220 - 0.224 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1994-06-28 0 0.220 - 0.224 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1994-06-27 0 0.220 - 0.224 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1994-06-24 0 0.220 - 0.222 - - 0 0 - 0.220 - 0.222 - - 0 - 0.00%
1994-06-23 0 0.220 - 0.224 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1994-06-22 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-06-21 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-06-20 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-06-17 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-06-16 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-06-15 0 0.220 - - - - 2,400 432 0.1800 0.220 - - - - 2,400 0.1800 0.00%
1994-06-10 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-06-09 0 0.220 - - - - 3,200 544 0.1700 0.220 - - - - 3,200 0.1700 0.00%
1994-06-08 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-06-07 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1994-06-06 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1994-06-03 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-06-02 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-06-01 0 0.220 0.220 - 0.200 0.200 40,000 8,000 0.2000 0.220 0.220 - 0.200 0.200 40,000 0.2000 -8.33%
1994-05-31 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-30 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1994-05-27 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-26 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-25 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-24 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-23 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-20 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-19 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-18 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-17 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
1994-05-16 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-13 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
1994-05-12 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1994-05-11 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
1994-05-10 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-09 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-06 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-05 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-04 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1994-05-03 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
1994-05-02 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-04-29 0 0.250 - 0.250 - - 1,200 264 0.2200 0.250 - 0.250 - - 1,200 0.2200 0.00%
1994-04-28 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 0.250 - 0.250 0.250 0.250 100,000 0.2500 0.00%
1994-04-27 0 0.250 - 0.250 - - 2,000 400 0.2000 0.250 - 0.250 - - 2,000 0.2000 0.00%
1994-04-26 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1994-04-25 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 - 0.250 0.250 0.250 50,000 0.2500 -13.79%
1994-04-22 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1994-04-21 0 0.290 - 0.290 0.300 0.300 10,000 3,000 0.3000 0.290 - 0.290 0.300 0.300 10,000 0.3000 7.41%
1994-04-20 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1994-04-19 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1994-04-18 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1994-04-15 0 0.270 0.255 0.270 - - 2,800 616 0.2200 0.270 0.255 0.270 - - 2,800 0.2200 0.00%
1994-04-14 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -3.57%
1994-04-13 0 0.280 0.250 0.280 0.280 0.300 30,000 8,600 0.2867 0.280 0.250 0.280 0.280 0.300 30,000 0.2867 7.69%
1994-04-12 0 0.260 - 0.280 0.260 0.280 20,000 5,400 0.2700 0.260 - 0.280 0.260 0.280 20,000 0.2700 0.00%
1994-04-11 0 0.260 0.260 - 0.248 0.248 210,000 52,080 0.2480 0.260 0.260 - 0.248 0.248 210,000 0.2480 4.00%
1994-04-08 0 0.250 0.250 0.260 0.250 0.250 53,600 13,220 0.2466 0.250 0.250 0.260 0.250 0.250 53,600 0.2466 -7.41%
1994-04-07 0 0.270 0.260 0.285 - - 0 0 - 0.270 0.260 0.285 - - 0 - 0.00%
1994-04-06 0 0.270 0.260 0.285 0.270 0.270 101,600 27,368 0.2694 0.270 0.260 0.285 0.270 0.270 101,600 0.2694 0.00%
1994-03-31 0 0.270 0.255 0.275 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
1994-03-30 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1994-03-29 0 0.270 0.250 0.280 - - 1,600 320 0.2000 0.270 0.250 0.280 - - 1,600 0.2000 0.00%
1994-03-28 0 0.270 0.250 0.275 - - 0 0 - 0.270 0.250 0.275 - - 0 - 0.00%
1994-03-25 0 0.270 0.260 0.285 0.260 0.260 230,000 59,800 0.2600 0.270 0.260 0.285 0.260 0.260 230,000 0.2600 0.00%
1994-03-24 0 0.270 0.270 0.290 0.270 0.290 240,000 68,300 0.2846 0.270 0.270 0.290 0.270 0.290 240,000 0.2846 0.00%
1994-03-23 0 0.270 0.260 0.280 0.255 0.275 230,000 61,700 0.2683 0.270 0.260 0.280 0.255 0.275 230,000 0.2683 3.85%
1994-03-22 0 0.260 0.270 - 0.260 0.280 316,000 84,288 0.2667 0.260 0.270 - 0.260 0.280 316,000 0.2667 0.00%
1994-03-21 0 0.260 0.255 0.280 0.260 0.260 50,000 13,000 0.2600 0.260 0.255 0.280 0.260 0.260 50,000 0.2600 -13.33%
1994-03-18 0 0.300 - 0.315 0.300 0.300 190,000 57,000 0.3000 0.300 - 0.315 0.300 0.300 190,000 0.3000 -4.76%
1994-03-17 0 0.315 0.315 0.325 0.305 0.340 1,999,200 644,462 0.3224 0.315 0.315 0.325 0.305 0.340 1,999,200 0.3224 0.00%
1994-03-16 0 0.315 0.310 0.330 0.270 0.330 4,497,600 1,310,468 0.2914 0.315 0.310 0.330 0.270 0.330 4,497,600 0.2914 14.55%
1994-03-15 0 0.275 0.280 0.290 0.234 0.290 3,750,200 897,260 0.2393 0.275 0.280 0.290 0.234 0.290 3,750,200 0.2393

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top