Chuang's China Investments Limited: Wrnt due 1996-06-28

Exchange Code Listed Last trade Delisted
HK Main 01190  1994-10-21  1996-06-25  1996-07-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1996-06-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-06-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-06-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-06-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-06-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-05-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-04-30 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.010 - 0.010 0.010 0.010 10,000 0.0100 0.00%
1996-04-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-04-26 0 0.010 - 0.010 - - 5,480 55 0.0100 0.010 - 0.010 - - 5,480 0.0100 0.00%
1996-04-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-04-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-04-23 0 0.010 - 0.010 0.010 0.010 360,000 3,600 0.0100 0.010 - 0.010 0.010 0.010 360,000 0.0100 0.00%
1996-04-22 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
1996-04-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-04-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-04-17 0 0.010 - 0.010 0.010 0.012 3,320,000 35,940 0.0108 0.010 - 0.010 0.010 0.012 3,320,000 0.0108 0.00%
1996-04-16 0 0.010 0.010 0.011 0.010 0.011 5,430,000 58,170 0.0107 0.010 0.010 0.011 0.010 0.011 5,430,000 0.0107 -28.57%
1996-04-15 0 0.014 0.011 - 0.011 0.014 1,687,828 19,613 0.0116 0.014 0.011 - 0.011 0.014 1,687,828 0.0116 16.67%
1996-04-12 0 0.012 0.012 - 0.012 0.012 1,548,000 18,520 0.0120 0.012 0.012 - 0.012 0.012 1,548,000 0.0120 -14.29%
1996-04-11 0 0.014 0.014 0.018 0.014 0.014 431,200 6,026 0.0140 0.014 0.014 0.018 0.014 0.014 431,200 0.0140 0.00%
1996-04-10 0 0.014 0.014 0.018 0.014 0.014 40,000 560 0.0140 0.014 0.014 0.018 0.014 0.014 40,000 0.0140 -6.67%
1996-04-09 0 0.015 0.015 0.021 0.013 0.013 1,500,000 19,500 0.0130 0.015 0.015 0.021 0.013 0.013 1,500,000 0.0130 -25.00%
1996-04-03 0 0.020 0.017 0.020 0.015 0.020 660,000 12,780 0.0194 0.020 0.017 0.020 0.015 0.020 660,000 0.0194 33.33%
1996-04-02 0 0.015 0.014 0.017 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
1996-04-01 0 0.015 0.013 0.015 0.013 0.015 1,200,000 16,000 0.0133 0.015 0.013 0.015 0.013 0.015 1,200,000 0.0133 15.38%
1996-03-29 0 0.013 0.013 0.021 0.013 0.013 150,000 1,950 0.0130 0.013 0.013 0.021 0.013 0.013 150,000 0.0130 -23.53%
1996-03-28 0 0.017 0.014 0.017 0.012 0.017 3,770,800 52,594 0.0139 0.017 0.014 0.017 0.012 0.017 3,770,800 0.0139 -26.09%
1996-03-27 0 0.023 - 0.023 - - 0 0 - 0.023 - 0.023 - - 0 - -8.00%
1996-03-26 0 0.025 - 0.028 - - 0 0 - 0.025 - 0.028 - - 0 - 0.00%
1996-03-25 0 0.025 - 0.028 - - 0 0 - 0.025 - 0.028 - - 0 - 0.00%
1996-03-22 0 0.025 - 0.029 0.022 0.025 180,000 4,260 0.0237 0.025 - 0.029 0.022 0.025 180,000 0.0237 0.00%
1996-03-21 0 0.025 0.025 0.030 0.020 0.024 280,000 6,120 0.0219 0.025 0.025 0.030 0.020 0.024 280,000 0.0219 4.17%
1996-03-20 0 0.024 0.022 0.028 - - 0 0 - 0.024 0.022 0.028 - - 0 - 0.00%
1996-03-19 0 0.024 0.020 0.028 0.024 0.024 80,000 1,920 0.0240 0.024 0.020 0.028 0.024 0.024 80,000 0.0240 26.32%
1996-03-18 0 0.019 0.019 0.025 0.017 0.025 1,660,000 29,710 0.0179 0.019 0.019 0.025 0.017 0.025 1,660,000 0.0179 -32.14%
1996-03-15 0 0.028 0.025 0.029 0.021 0.028 640,000 17,090 0.0267 0.028 0.025 0.029 0.021 0.028 640,000 0.0267 0.00%
1996-03-14 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - -6.67%
1996-03-13 0 0.030 - 0.030 0.030 0.030 300,000 9,000 0.0300 0.030 - 0.030 0.030 0.030 300,000 0.0300 0.00%
1996-03-12 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1996-03-11 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -14.29%
1996-03-08 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - -2.78%
1996-03-07 0 0.036 - 0.037 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
1996-03-06 0 0.036 - 0.037 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
1996-03-05 0 0.036 - 0.038 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
1996-03-04 0 0.036 0.033 0.038 0.036 0.040 300,000 11,200 0.0373 0.036 0.033 0.038 0.036 0.040 300,000 0.0373 -10.00%
1996-03-01 0 0.040 0.034 0.040 0.038 0.040 350,000 13,460 0.0385 0.040 0.034 0.040 0.038 0.040 350,000 0.0385 11.11%
1996-02-29 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - -5.26%
1996-02-28 0 0.038 0.032 0.038 0.040 0.040 150,000 6,000 0.0400 0.038 0.032 0.038 0.040 0.040 150,000 0.0400 -2.56%
1996-02-27 0 0.039 0.033 0.039 0.032 0.039 1,742,000 58,680 0.0337 0.039 0.033 0.039 0.032 0.039 1,742,000 0.0337 11.43%
1996-02-26 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - -5.41%
1996-02-23 0 0.037 - 0.037 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1996-02-22 0 0.037 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1996-02-16 0 0.037 0.037 0.039 0.036 0.040 678,000 25,080 0.0370 0.037 0.037 0.039 0.036 0.040 678,000 0.0370 0.00%
1996-02-15 0 0.037 0.037 0.039 0.036 0.036 40,000 1,080 0.0270 0.037 0.037 0.039 0.036 0.036 40,000 0.0270 -9.76%
1996-02-14 0 0.041 0.039 0.042 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
1996-02-13 0 0.041 0.041 0.043 0.040 0.045 5,185,520 217,260 0.0419 0.041 0.041 0.043 0.040 0.045 5,185,520 0.0419 5.13%
1996-02-12 0 0.039 0.038 0.042 0.036 0.039 282,267 10,444 0.0370 0.039 0.038 0.042 0.036 0.039 282,267 0.0370 11.43%
1996-02-09 0 0.035 0.034 0.039 0.035 0.035 200,000 7,000 0.0350 0.035 0.034 0.039 0.035 0.035 200,000 0.0350 -10.26%
1996-02-08 0 0.039 0.036 0.039 0.036 0.040 183,276 6,553 0.0358 0.039 0.036 0.039 0.036 0.040 183,276 0.0358 -2.50%
1996-02-07 0 0.040 - 0.040 0.040 0.045 1,710,000 71,400 0.0418 0.040 - 0.040 0.040 0.045 1,710,000 0.0418 -11.11%
1996-02-06 0 0.045 0.039 0.045 0.038 0.045 50,000 1,970 0.0394 0.045 0.039 0.045 0.038 0.045 50,000 0.0394 12.50%
1996-02-05 0 0.040 0.040 0.044 0.040 0.043 567,000 24,040 0.0424 0.040 0.040 0.044 0.040 0.043 567,000 0.0424 -6.98%
1996-02-02 0 0.043 0.043 0.047 0.042 0.047 360,000 16,670 0.0463 0.043 0.043 0.047 0.042 0.047 360,000 0.0463 -2.27%
1996-02-01 0 0.044 0.044 0.045 0.043 0.045 1,068,000 46,760 0.0438 0.044 0.044 0.045 0.043 0.045 1,068,000 0.0438 -4.35%
1996-01-31 0 0.046 - 0.048 0.046 0.050 405,000 19,250 0.0475 0.046 - 0.048 0.046 0.050 405,000 0.0475 -4.17%
1996-01-30 0 0.048 0.048 0.051 0.046 0.047 912,000 42,000 0.0461 0.048 0.048 0.051 0.046 0.047 912,000 0.0461 6.67%
1996-01-29 0 0.045 0.042 0.047 0.041 0.045 1,410,000 60,800 0.0431 0.045 0.042 0.047 0.041 0.045 1,410,000 0.0431 0.00%
1996-01-26 0 0.045 0.044 0.045 0.043 0.045 1,727,200 75,314 0.0436 0.045 0.044 0.045 0.043 0.045 1,727,200 0.0436 -6.25%
1996-01-25 0 0.048 0.044 0.048 0.042 0.049 9,151,286 397,275 0.0434 0.048 0.044 0.048 0.042 0.049 9,151,286 0.0434 26.32%
1996-01-24 0 0.038 0.037 0.038 0.036 0.046 9,305,908 398,668 0.0428 0.038 0.037 0.038 0.036 0.046 9,305,908 0.0428 0.00%
1996-01-23 0 0.038 0.038 0.041 0.035 0.042 4,609,142 173,231 0.0376 0.038 0.038 0.041 0.035 0.042 4,609,142 0.0376 26.67%
1996-01-22 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -3.23%
1996-01-19 0 0.031 - 0.031 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
1996-01-18 0 0.031 - 0.032 - - 6,000 90 0.0150 0.031 - 0.032 - - 6,000 0.0150 0.00%
1996-01-17 0 0.031 0.030 0.032 0.031 0.031 222,000 6,850 0.0309 0.031 0.030 0.032 0.031 0.031 222,000 0.0309 6.90%
1996-01-16 0 0.029 0.029 0.030 0.029 0.029 200,000 5,800 0.0290 0.029 0.029 0.030 0.029 0.029 200,000 0.0290 0.00%
1996-01-15 0 0.029 0.028 0.033 0.029 0.029 200,000 5,800 0.0290 0.029 0.028 0.033 0.029 0.029 200,000 0.0290 -12.12%
1996-01-12 0 0.033 0.030 0.033 0.033 0.033 305,760 9,958 0.0326 0.033 0.030 0.033 0.033 0.033 305,760 0.0326 13.79%
1996-01-11 0 0.029 0.029 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
1996-01-10 0 0.029 0.029 0.036 0.029 0.029 50,000 1,450 0.0290 0.029 0.029 0.036 0.029 0.029 50,000 0.0290 -12.12%
1996-01-09 0 0.033 0.031 0.035 0.031 0.033 24,000 680 0.0283 0.033 0.031 0.035 0.031 0.033 24,000 0.0283 6.45%
1996-01-08 0 0.031 0.031 0.035 0.031 0.036 3,082,000 102,660 0.0333 0.031 0.031 0.035 0.031 0.036 3,082,000 0.0333 -3.13%
1996-01-05 0 0.032 - 0.032 0.030 0.032 127,040 3,426 0.0270 0.032 - 0.032 0.030 0.032 127,040 0.0270 3.23%
1996-01-04 0 0.031 0.028 0.033 0.031 0.032 1,095,794 34,467 0.0315 0.031 0.028 0.033 0.031 0.032 1,095,794 0.0315 0.00%
1996-01-03 0 0.031 - - 0.030 0.031 210,000 6,500 0.0310 0.031 - - 0.030 0.031 210,000 0.0310 3.33%
1996-01-02 0 0.030 - 0.031 - - 9,600 144 0.0150 0.030 - 0.031 - - 9,600 0.0150 0.00%
1995-12-29 0 0.030 0.027 0.030 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
1995-12-28 0 0.030 - 0.033 - - 0 0 - 0.030 - 0.033 - - 0 - 0.00%
1995-12-27 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-12-22 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-12-21 0 0.030 0.026 0.030 - - 0 0 - 0.030 0.026 0.030 - - 0 - 0.00%
1995-12-20 0 0.030 0.030 0.034 0.024 0.030 81,600 2,004 0.0246 0.030 0.030 0.034 0.024 0.030 81,600 0.0246 15.38%
1995-12-19 0 0.026 0.023 0.030 - - 220,000 5,500 0.0250 0.026 0.023 0.030 - - 220,000 0.0250 0.00%
1995-12-18 0 0.026 0.023 - - - 0 0 - 0.026 0.023 - - - 0 - 0.00%
1995-12-15 0 0.026 - 0.030 - - 0 0 - 0.026 - 0.030 - - 0 - 0.00%
1995-12-14 0 0.026 0.024 0.028 - - 0 0 - 0.026 0.024 0.028 - - 0 - 0.00%
1995-12-13 0 0.026 0.026 0.029 0.026 0.026 160,000 4,160 0.0260 0.026 0.026 0.029 0.026 0.026 160,000 0.0260 -13.33%
1995-12-12 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-12-11 0 0.030 - 0.031 - - 0 0 - 0.030 - 0.031 - - 0 - 0.00%
1995-12-08 0 0.030 0.026 0.030 0.031 0.031 30,000 930 0.0310 0.030 0.026 0.030 0.031 0.031 30,000 0.0310 7.14%
1995-12-07 0 0.028 0.028 0.030 0.028 0.028 20,000 560 0.0280 0.028 0.028 0.030 0.028 0.028 20,000 0.0280 0.00%
1995-12-06 0 0.028 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
1995-12-05 0 0.028 0.028 0.030 0.027 0.029 1,560,000 42,980 0.0276 0.028 0.028 0.030 0.027 0.029 1,560,000 0.0276 -6.67%
1995-12-04 0 0.030 0.030 0.033 0.030 0.030 48,000 1,320 0.0275 0.030 0.030 0.033 0.030 0.030 48,000 0.0275 0.00%
1995-12-01 0 0.030 0.029 0.033 0.030 0.030 100,000 3,000 0.0300 0.030 0.029 0.033 0.030 0.030 100,000 0.0300 3.45%
1995-11-30 0 0.029 0.027 0.033 0.029 0.033 50,000 1,610 0.0322 0.029 0.027 0.033 0.029 0.033 50,000 0.0322 0.00%
1995-11-29 0 0.029 0.026 0.032 - - 0 0 - 0.029 0.026 0.032 - - 0 - 0.00%
1995-11-28 0 0.029 0.029 0.032 0.026 0.029 3,024,000 83,960 0.0278 0.029 0.029 0.032 0.026 0.029 3,024,000 0.0278 3.57%
1995-11-27 0 0.028 0.028 0.033 0.028 0.028 300,000 8,400 0.0280 0.028 0.028 0.033 0.028 0.028 300,000 0.0280 -6.67%
1995-11-24 0 0.030 0.028 0.033 0.028 0.034 1,802,000 52,220 0.0290 0.030 0.028 0.033 0.028 0.034 1,802,000 0.0290 0.00%
1995-11-23 0 0.030 0.028 0.032 0.030 0.030 300,000 9,000 0.0300 0.030 0.028 0.032 0.030 0.030 300,000 0.0300 -3.23%
1995-11-22 0 0.031 0.031 0.034 0.030 0.034 2,576,000 84,260 0.0327 0.031 0.031 0.034 0.030 0.034 2,576,000 0.0327 3.33%
1995-11-21 0 0.030 0.030 0.035 0.025 0.035 660,000 18,600 0.0282 0.030 0.030 0.035 0.025 0.035 660,000 0.0282 -9.09%
1995-11-20 0 0.033 - 0.035 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
1995-11-17 0 0.033 - 0.033 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
1995-11-16 0 0.033 - 0.035 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
1995-11-15 0 0.033 - 0.034 - - 0 0 - 0.033 - 0.034 - - 0 - 0.00%
1995-11-14 0 0.033 - 0.035 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
1995-11-13 0 0.033 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1995-11-10 0 0.033 - 0.034 - - 0 0 - 0.033 - 0.034 - - 0 - 0.00%
1995-11-09 0 0.033 - 0.035 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
1995-11-08 0 0.033 - 0.035 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
1995-11-07 0 0.033 - 0.036 - - 0 0 - 0.033 - 0.036 - - 0 - 0.00%
1995-11-06 0 0.033 - 0.035 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
1995-11-03 0 0.033 0.030 0.033 - - 0 0 - 0.033 0.030 0.033 - - 0 - 0.00%
1995-11-02 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
1995-10-31 0 0.033 0.033 0.035 0.033 0.034 770,000 25,810 0.0335 0.033 0.033 0.035 0.033 0.034 770,000 0.0335 -5.71%
1995-10-30 0 0.035 0.031 0.037 - - 0 0 - 0.035 0.031 0.037 - - 0 - 0.00%
1995-10-27 0 0.035 0.030 0.035 0.035 0.035 400,000 14,000 0.0350 0.035 0.030 0.035 0.035 0.035 400,000 0.0350 9.37%
1995-10-26 0 0.032 0.028 0.035 - - 0 0 - 0.032 0.028 0.035 - - 0 - 0.00%
1995-10-25 0 0.032 - 0.036 0.032 0.033 1,500,000 48,700 0.0325 0.032 - 0.036 0.032 0.033 1,500,000 0.0325 -13.51%
1995-10-24 0 0.037 0.033 0.038 - - 0 0 - 0.037 0.033 0.038 - - 0 - 0.00%
1995-10-23 0 0.037 0.033 0.037 0.033 0.037 104,000 3,740 0.0360 0.037 0.033 0.037 0.033 0.037 104,000 0.0360 5.71%
1995-10-20 0 0.035 0.035 0.040 0.035 0.035 200,000 7,000 0.0350 0.035 0.035 0.040 0.035 0.035 200,000 0.0350 -5.41%
1995-10-19 0 0.037 0.036 0.040 0.037 0.037 300,000 11,100 0.0370 0.037 0.036 0.040 0.037 0.037 300,000 0.0370 -7.50%
1995-10-18 0 0.040 0.037 0.040 0.040 0.041 1,600,000 64,700 0.0404 0.040 0.037 0.040 0.040 0.041 1,600,000 0.0404 -2.44%
1995-10-17 0 0.041 0.041 0.042 0.037 0.041 3,250,000 127,100 0.0391 0.041 0.041 0.042 0.037 0.041 3,250,000 0.0391 10.81%
1995-10-16 0 0.037 0.034 0.039 - - 0 0 - 0.037 0.034 0.039 - - 0 - 0.00%
1995-10-13 0 0.037 0.036 0.037 0.036 0.038 900,000 33,480 0.0372 0.037 0.036 0.037 0.036 0.038 900,000 0.0372 2.78%
1995-10-12 0 0.036 0.036 0.038 0.036 0.038 2,370,000 87,390 0.0369 0.036 0.036 0.038 0.036 0.038 2,370,000 0.0369 0.00%
1995-10-11 0 0.036 0.033 0.042 0.036 0.042 2,790,000 108,900 0.0390 0.036 0.033 0.042 0.036 0.042 2,790,000 0.0390 -12.20%
1995-10-10 0 0.041 0.041 0.044 0.039 0.044 4,469,000 190,170 0.0426 0.041 0.041 0.044 0.039 0.044 4,469,000 0.0426 -2.38%
1995-10-09 0 0.042 0.041 0.043 0.039 0.044 6,790,000 282,400 0.0416 0.042 0.041 0.043 0.039 0.044 6,790,000 0.0416 16.67%
1995-10-06 0 0.036 0.036 0.037 0.032 0.036 378,000 13,290 0.0352 0.036 0.036 0.037 0.032 0.036 378,000 0.0352 2.86%
1995-10-05 0 0.035 0.033 0.036 0.033 0.035 120,000 4,120 0.0343 0.035 0.033 0.036 0.033 0.035 120,000 0.0343 -2.78%
1995-10-04 0 0.036 0.034 0.038 - - 0 0 - 0.036 0.034 0.038 - - 0 - 0.00%
1995-10-03 0 0.036 0.036 0.038 0.035 0.035 1,000,000 35,000 0.0350 0.036 0.036 0.038 0.035 0.035 1,000,000 0.0350 9.09%
1995-10-02 0 0.033 - 0.035 0.033 0.033 300,000 9,900 0.0330 0.033 - 0.035 0.033 0.033 300,000 0.0330 -8.33%
1995-09-29 0 0.036 0.033 0.036 0.035 0.036 400,000 14,100 0.0353 0.036 0.033 0.036 0.035 0.036 400,000 0.0353 9.09%
1995-09-28 0 0.033 0.033 0.039 0.032 0.035 1,122,000 37,080 0.0330 0.033 0.033 0.039 0.032 0.035 1,122,000 0.0330 -15.38%
1995-09-27 0 0.039 0.038 0.039 0.037 0.040 5,017,128 191,981 0.0383 0.039 0.038 0.039 0.037 0.040 5,017,128 0.0383 5.41%
1995-09-26 0 0.037 0.036 0.037 0.035 0.040 5,544,000 206,332 0.0372 0.037 0.036 0.037 0.035 0.040 5,544,000 0.0372 5.71%
1995-09-25 0 0.035 0.033 0.038 - - 0 0 - 0.035 0.033 0.038 - - 0 - 0.00%
1995-09-22 0 0.035 0.031 0.035 0.035 0.035 1,140,000 39,900 0.0350 0.035 0.031 0.035 0.035 0.035 1,140,000 0.0350 0.00%
1995-09-21 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - -2.78%
1995-09-20 0 0.036 - 0.038 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
1995-09-19 0 0.036 0.031 0.036 0.032 0.036 510,000 16,360 0.0321 0.036 0.031 0.036 0.032 0.036 510,000 0.0321 0.00%
1995-09-18 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - -2.70%
1995-09-15 0 0.037 0.037 0.038 0.035 0.038 410,000 14,650 0.0357 0.037 0.037 0.038 0.035 0.038 410,000 0.0357 5.71%
1995-09-14 0 0.035 0.035 0.036 0.032 0.033 192,000 6,110 0.0318 0.035 0.035 0.036 0.032 0.033 192,000 0.0318 6.06%
1995-09-13 0 0.033 0.033 0.035 0.030 0.040 844,000 28,760 0.0341 0.033 0.033 0.035 0.030 0.040 844,000 0.0341 0.00%
1995-09-12 0 0.033 0.033 0.034 0.033 0.033 168,000 5,480 0.0326 0.033 0.033 0.034 0.033 0.033 168,000 0.0326 0.00%
1995-09-11 0 0.033 0.030 0.033 0.034 0.034 10,000 340 0.0340 0.033 0.030 0.033 0.034 0.034 10,000 0.0340 13.79%
1995-09-08 0 0.029 0.029 0.033 0.029 0.029 14,000 370 0.0264 0.029 0.029 0.033 0.029 0.029 14,000 0.0264 0.00%
1995-09-07 0 0.029 0.029 0.033 - - 0 0 - 0.029 0.029 0.033 - - 0 - 0.00%
1995-09-06 0 0.029 0.029 0.035 0.029 0.033 380,000 11,780 0.0310 0.029 0.029 0.035 0.029 0.033 380,000 0.0310 0.00%
1995-09-05 0 0.029 0.029 - 0.029 0.029 10,000 290 0.0290 0.029 0.029 - 0.029 0.029 10,000 0.0290 -6.45%
1995-09-04 0 0.031 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1995-09-01 0 0.031 0.026 0.036 - - 0 0 - 0.031 0.026 0.036 - - 0 - 0.00%
1995-08-31 0 0.031 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1995-08-30 0 0.031 0.031 0.036 0.030 0.035 420,000 12,800 0.0305 0.031 0.031 0.036 0.030 0.035 420,000 0.0305 3.33%
1995-08-29 0 0.030 0.030 0.037 0.030 0.034 630,000 21,300 0.0338 0.030 0.030 0.037 0.030 0.034 630,000 0.0338 -14.29%
1995-08-25 0 0.035 0.033 0.035 0.033 0.035 550,000 19,020 0.0346 0.035 0.033 0.035 0.033 0.035 550,000 0.0346 2.94%
1995-08-24 0 0.034 0.034 0.035 0.033 0.034 700,000 23,770 0.0340 0.034 0.034 0.035 0.033 0.034 700,000 0.0340 -2.86%
1995-08-23 0 0.035 0.034 0.035 0.035 0.037 800,000 29,250 0.0366 0.035 0.034 0.035 0.035 0.037 800,000 0.0366 -5.41%
1995-08-22 0 0.037 0.034 0.037 0.036 0.038 2,200,000 81,050 0.0368 0.037 0.034 0.037 0.036 0.038 2,200,000 0.0368 0.00%
1995-08-21 0 0.037 0.035 0.037 0.037 0.038 500,000 18,900 0.0378 0.037 0.035 0.037 0.037 0.038 500,000 0.0378 -2.63%
1995-08-18 0 0.038 0.035 0.038 0.035 0.038 3,680,000 135,590 0.0368 0.038 0.035 0.038 0.035 0.038 3,680,000 0.0368 18.75%
1995-08-17 0 0.032 0.031 0.035 0.032 0.032 1,400,000 44,800 0.0320 0.032 0.031 0.035 0.032 0.032 1,400,000 0.0320 14.29%
1995-08-16 0 0.028 0.028 0.030 0.028 0.028 338,000 9,320 0.0276 0.028 0.028 0.030 0.028 0.028 338,000 0.0276 -9.68%
1995-08-15 0 0.031 0.024 0.035 - - 0 0 - 0.031 0.024 0.035 - - 0 - 0.00%
1995-08-14 0 0.031 - 0.033 - - 0 0 - 0.031 - 0.033 - - 0 - 0.00%
1995-08-11 0 0.031 - 0.031 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
1995-08-10 0 0.031 0.031 0.034 0.031 0.031 1,400,000 43,400 0.0310 0.031 0.031 0.034 0.031 0.031 1,400,000 0.0310 0.00%
1995-08-09 0 0.031 0.027 - - - 0 0 - 0.031 0.027 - - - 0 - 0.00%
1995-08-08 0 0.031 0.031 0.032 0.031 0.035 2,130,000 67,910 0.0319 0.031 0.031 0.032 0.031 0.035 2,130,000 0.0319 -11.43%
1995-08-07 0 0.035 0.034 0.035 0.030 0.035 2,944,000 97,020 0.0330 0.035 0.034 0.035 0.030 0.035 2,944,000 0.0330 12.90%
1995-08-04 0 0.031 0.030 0.032 0.030 0.039 4,721,000 165,260 0.0350 0.031 0.030 0.032 0.030 0.039 4,721,000 0.0350 -18.42%
1995-08-03 0 0.038 0.035 0.038 0.039 0.044 3,356,000 132,200 0.0394 0.038 0.035 0.038 0.039 0.044 3,356,000 0.0394 -9.52%
1995-08-02 0 0.042 0.041 0.043 0.039 0.044 3,248,000 132,560 0.0408 0.042 0.041 0.043 0.039 0.044 3,248,000 0.0408 5.00%
1995-08-01 0 0.040 0.040 0.041 0.036 0.040 11,970,000 460,200 0.0384 0.040 0.040 0.041 0.036 0.040 11,970,000 0.0384 14.29%
1995-07-31 0 0.035 0.035 - 0.033 0.035 6,252,276 212,924 0.0341 0.035 0.035 - 0.033 0.035 6,252,276 0.0341 6.06%
1995-07-28 0 0.033 0.032 0.034 0.028 0.033 5,492,000 170,310 0.0310 0.033 0.032 0.034 0.028 0.033 5,492,000 0.0310 13.79%
1995-07-27 0 0.029 0.028 0.030 0.024 0.029 5,232,000 141,490 0.0270 0.029 0.028 0.030 0.024 0.029 5,232,000 0.0270 16.00%
1995-07-26 0 0.025 0.024 0.026 0.022 0.027 5,720,106 133,971 0.0234 0.025 0.024 0.026 0.022 0.027 5,720,106 0.0234 -3.85%
1995-07-25 0 0.026 0.026 0.027 0.025 0.031 9,639,128 271,981 0.0282 0.026 0.026 0.027 0.025 0.031 9,639,128 0.0282 -25.71%
1995-07-24 0 0.035 0.034 0.035 0.035 0.037 2,290,000 82,640 0.0361 0.035 0.034 0.035 0.035 0.037 2,290,000 0.0361 0.00%
1995-07-21 0 0.035 0.035 0.040 0.034 0.044 4,010,000 162,020 0.0404 0.035 0.035 0.040 0.034 0.044 4,010,000 0.0404 2.94%
1995-07-20 0 0.034 0.030 0.034 0.034 0.034 300,000 10,200 0.0340 0.034 0.030 0.034 0.034 0.034 300,000 0.0340 3.03%
1995-07-19 0 0.033 0.032 0.035 0.031 0.035 970,000 31,120 0.0321 0.033 0.032 0.035 0.031 0.035 970,000 0.0321 -8.33%
1995-07-18 0 0.036 0.036 0.038 0.035 0.038 1,624,000 59,780 0.0368 0.036 0.036 0.038 0.035 0.038 1,624,000 0.0368 2.86%
1995-07-17 0 0.035 0.035 0.037 0.035 0.035 200,000 7,000 0.0350 0.035 0.035 0.037 0.035 0.035 200,000 0.0350 -2.78%
1995-07-14 0 0.036 0.036 0.039 0.036 0.039 726,400 27,198 0.0374 0.036 0.036 0.039 0.036 0.039 726,400 0.0374 2.86%
1995-07-13 0 0.035 0.035 0.039 0.035 0.040 2,980,000 113,400 0.0381 0.035 0.035 0.039 0.035 0.040 2,980,000 0.0381 -5.41%
1995-07-12 0 0.037 0.037 0.038 0.036 0.038 6,900,000 256,800 0.0372 0.037 0.037 0.038 0.036 0.038 6,900,000 0.0372 8.82%
1995-07-11 0 0.034 0.034 0.037 0.034 0.034 10,000 340 0.0340 0.034 0.034 0.037 0.034 0.034 10,000 0.0340 -5.56%
1995-07-10 0 0.036 - 0.036 0.036 0.036 10,000 360 0.0360 0.036 - 0.036 0.036 0.036 10,000 0.0360 5.88%
1995-07-07 0 0.034 0.030 0.038 - - 0 0 - 0.034 0.030 0.038 - - 0 - 0.00%
1995-07-06 0 0.034 0.031 0.036 - - 0 0 - 0.034 0.031 0.036 - - 0 - 0.00%
1995-07-05 0 0.034 0.033 0.037 0.034 0.034 200,000 6,800 0.0340 0.034 0.033 0.037 0.034 0.034 200,000 0.0340 -2.86%
1995-07-04 0 0.035 0.031 0.035 0.034 0.035 350,000 12,150 0.0347 0.035 0.031 0.035 0.034 0.035 350,000 0.0347 2.94%
1995-07-03 0 0.034 0.032 0.036 0.034 0.034 300,000 10,200 0.0340 0.034 0.032 0.036 0.034 0.034 300,000 0.0340 -2.86%
1995-06-30 0 0.035 0.035 0.036 0.033 0.035 4,090,000 141,890 0.0347 0.035 0.035 0.036 0.033 0.035 4,090,000 0.0347 2.94%
1995-06-29 0 0.034 0.032 0.034 0.032 0.037 10,024,000 341,670 0.0341 0.034 0.032 0.034 0.032 0.037 10,024,000 0.0341 13.33%
1995-06-28 0 0.030 0.028 0.030 0.026 0.031 2,170,000 61,620 0.0284 0.030 0.028 0.030 0.026 0.031 2,170,000 0.0284 20.00%
1995-06-27 0 0.025 0.023 0.030 0.025 0.030 2,110,000 57,600 0.0273 0.025 0.023 0.030 0.025 0.030 2,110,000 0.0273 13.64%
1995-06-26 0 0.022 0.022 0.026 - - 0 0 - 0.022 0.022 0.026 - - 0 - 4.76%
1995-06-23 0 0.021 0.018 0.025 - - 0 0 - 0.021 0.018 0.025 - - 0 - 0.00%
1995-06-22 0 0.021 0.017 0.021 0.021 0.021 500,000 10,500 0.0210 0.021 0.017 0.021 0.021 0.021 500,000 0.0210 -16.00%
1995-06-21 0 0.025 0.019 0.022 0.022 0.028 1,050,000 25,800 0.0246 0.025 0.019 0.022 0.022 0.028 1,050,000 0.0246 0.00%
1995-06-20 0 0.025 0.025 0.030 0.025 0.031 1,700,000 44,500 0.0262 0.025 0.025 0.030 0.025 0.031 1,700,000 0.0262 -19.35%
1995-06-16 0 0.031 0.026 0.033 0.031 0.038 4,982,970 171,445 0.0344 0.031 0.026 0.033 0.031 0.038 4,982,970 0.0344 -8.82%
1995-06-15 0 0.034 0.029 0.034 0.023 0.036 12,866,968 400,518 0.0311 0.034 0.029 0.034 0.023 0.036 12,866,968 0.0311 47.83%
1995-06-14 0 0.023 0.023 0.024 0.020 0.023 4,650,000 101,700 0.0219 0.023 0.023 0.024 0.020 0.023 4,650,000 0.0219 15.00%
1995-06-13 0 0.020 0.020 0.021 0.019 0.021 7,580,000 152,710 0.0201 0.020 0.020 0.021 0.019 0.021 7,580,000 0.0201 -13.04%
1995-06-12 0 0.023 0.019 0.023 0.017 0.025 19,598,974 387,705 0.0198 0.023 0.019 0.023 0.017 0.025 19,598,974 0.0198 21.05%
1995-06-09 0 0.019 0.017 0.019 0.012 0.020 40,250,000 670,340 0.0167 0.019 0.017 0.019 0.012 0.020 40,250,000 0.0167 46.15%
1995-06-08 0 0.013 0.013 - 0.013 0.013 34,000 414 0.0122 0.013 0.013 - 0.013 0.013 34,000 0.0122 0.00%
1995-06-07 0 0.013 0.013 - 0.013 0.013 12,000 144 0.0120 0.013 0.013 - 0.013 0.013 12,000 0.0120 0.00%
1995-06-06 0 0.013 0.013 - 0.013 0.013 16,000 160 0.0100 0.013 0.013 - 0.013 0.013 16,000 0.0100 -27.78%
1995-06-05 0 0.018 0.018 0.024 0.013 0.013 190,000 2,470 0.0130 0.018 0.018 0.024 0.013 0.013 190,000 0.0130 12.50%
1995-06-01 0 0.016 0.016 - 0.016 0.016 50,000 800 0.0160 0.016 0.016 - 0.016 0.016 50,000 0.0160 -20.00%
1995-05-31 0 0.020 0.016 0.020 - - 0 0 - 0.020 0.016 0.020 - - 0 - -16.67%
1995-05-30 0 0.024 - 0.028 - - 0 0 - 0.024 - 0.028 - - 0 - 0.00%
1995-05-29 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1995-05-26 0 0.024 - 0.028 - - 0 0 - 0.024 - 0.028 - - 0 - 0.00%
1995-05-25 0 0.024 - 0.028 - - 0 0 - 0.024 - 0.028 - - 0 - 0.00%
1995-05-24 0 0.024 - 0.028 - - 0 0 - 0.024 - 0.028 - - 0 - 0.00%
1995-05-23 0 0.024 - 0.028 - - 0 0 - 0.024 - 0.028 - - 0 - 0.00%
1995-05-22 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1995-05-19 0 0.024 - 0.028 - - 0 0 - 0.024 - 0.028 - - 0 - 0.00%
1995-05-18 0 0.024 - 0.028 - - 0 0 - 0.024 - 0.028 - - 0 - 0.00%
1995-05-17 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - -17.24%
1995-05-16 0 0.029 - 0.033 - - 0 0 - 0.029 - 0.033 - - 0 - 0.00%
1995-05-15 0 0.029 - 0.033 - - 0 0 - 0.029 - 0.033 - - 0 - 0.00%
1995-05-12 0 0.029 - 0.032 - - 0 0 - 0.029 - 0.032 - - 0 - 0.00%
1995-05-11 0 0.029 - 0.029 0.026 0.029 70,000 2,000 0.0286 0.029 - 0.029 0.026 0.029 70,000 0.0286 -3.33%
1995-05-10 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1995-05-09 0 0.030 - 0.032 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
1995-05-08 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1995-05-05 0 0.030 - - - - 12,000 240 0.0200 0.030 - - - - 12,000 0.0200 0.00%
1995-05-04 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1995-05-03 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1995-05-02 0 0.030 - 0.033 - - 0 0 - 0.030 - 0.033 - - 0 - 0.00%
1995-05-01 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1995-04-28 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1995-04-27 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1995-04-26 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-04-25 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1995-04-24 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1995-04-21 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1995-04-20 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1995-04-19 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1995-04-18 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1995-04-13 0 0.030 0.020 0.030 - - 0 0 - 0.030 0.020 0.030 - - 0 - -16.67%
1995-04-12 0 0.036 - 0.038 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
1995-04-11 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1995-04-10 0 0.036 - 0.038 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
1995-04-07 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-04-06 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-04-04 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-04-03 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-03-31 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-03-30 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-03-29 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-03-28 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1995-03-27 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-03-24 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-03-23 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1995-03-22 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-03-21 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-03-20 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-03-17 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1995-03-16 0 0.036 - 0.036 0.036 0.036 40,800 1,469 0.0360 0.036 - 0.036 0.036 0.036 40,800 0.0360 -21.74%
1995-03-15 0 0.046 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1995-03-14 0 0.046 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1995-03-13 0 0.046 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1995-03-10 0 0.046 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1995-03-09 0 0.046 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1995-03-08 0 0.046 - 0.050 0.046 0.046 112,000 5,120 0.0457 0.046 - 0.050 0.046 0.046 112,000 0.0457 0.00%
1995-03-07 0 0.046 - - 0.046 0.046 16,000 640 0.0400 0.046 - - 0.046 0.046 16,000 0.0400 -8.00%
1995-03-06 0 0.050 0.050 0.057 0.050 0.055 754,000 40,640 0.0539 0.050 0.050 0.057 0.050 0.055 754,000 0.0539 -3.85%
1995-03-03 0 0.052 0.052 0.060 0.052 0.062 274,000 15,160 0.0553 0.052 0.052 0.060 0.052 0.062 274,000 0.0553 -18.75%
1995-03-02 0 0.064 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-03-01 0 0.064 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-02-28 0 0.064 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-02-27 0 0.064 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-02-24 0 0.064 - 0.066 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-02-23 0 0.064 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-02-22 0 0.064 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-02-21 0 0.064 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-02-20 0 0.064 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-02-17 0 0.064 - 0.064 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-02-16 0 0.064 - 0.064 0.064 0.064 60,000 3,840 0.0640 0.064 - 0.064 0.064 0.064 60,000 0.0640 -5.88%
1995-02-15 0 0.068 - 0.070 - - 0 0 - 0.068 - 0.070 - - 0 - 0.00%
1995-02-14 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-02-13 0 0.068 - 0.071 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
1995-02-10 0 0.068 - 0.070 0.068 0.068 100,000 6,800 0.0680 0.068 - 0.070 0.068 0.068 100,000 0.0680 0.00%
1995-02-09 0 0.068 - 0.072 - - 0 0 - 0.068 - 0.072 - - 0 - 0.00%
1995-02-08 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-02-07 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-02-06 0 0.068 - 0.071 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
1995-02-03 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-30 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-27 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-26 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-25 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-24 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-23 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-01-20 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-19 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-18 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-17 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-16 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-13 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-12 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-11 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-10 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-09 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-06 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-05 0 0.068 - 0.071 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
1995-01-04 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-01-03 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1994-12-30 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1994-12-29 0 0.068 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1994-12-28 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - -4.23%
1994-12-23 0 0.071 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1994-12-22 0 0.071 - 0.073 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
1994-12-21 0 0.071 - 0.071 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1994-12-20 0 0.071 - 0.071 0.072 0.072 48,800 3,232 0.0662 0.071 - 0.071 0.072 0.072 48,800 0.0662 0.00%
1994-12-19 0 0.071 - 0.072 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
1994-12-16 0 0.071 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1994-12-15 0 0.071 - 0.071 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1994-12-14 0 0.071 - 0.071 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1994-12-13 0 0.071 - 0.071 - - 0 0 - 0.071 - 0.071 - - 0 - -1.39%
1994-12-12 0 0.072 - 0.072 0.075 0.075 50,000 3,750 0.0750 0.072 - 0.072 0.075 0.075 50,000 0.0750 -1.37%
1994-12-09 0 0.073 - 0.075 - - 0 0 - 0.073 - 0.075 - - 0 - 0.00%
1994-12-08 0 0.073 - 0.075 - - 0 0 - 0.073 - 0.075 - - 0 - 0.00%
1994-12-07 0 0.073 0.065 0.077 0.073 0.073 140,000 10,220 0.0730 0.073 0.065 0.077 0.073 0.073 140,000 0.0730 2.82%
1994-12-06 0 0.071 0.065 - - - 0 0 - 0.071 0.065 - - - 0 - 0.00%
1994-12-05 0 0.071 0.071 0.076 0.071 0.078 850,000 61,750 0.0726 0.071 0.071 0.076 0.071 0.078 850,000 0.0726 -4.05%
1994-12-02 0 0.074 0.067 0.075 0.068 0.074 520,000 37,000 0.0712 0.074 0.067 0.075 0.068 0.074 520,000 0.0712 -5.13%
1994-12-01 0 0.078 0.070 0.086 0.078 0.090 550,000 46,500 0.0845 0.078 0.070 0.086 0.078 0.090 550,000 0.0845 -13.33%
1994-11-30 0 0.090 - 0.090 - - 8,000 320 0.0400 0.090 - 0.090 - - 8,000 0.0400 -4.26%
1994-11-29 0 0.094 - 0.094 0.094 0.094 70,000 6,580 0.0940 0.094 - 0.094 0.094 0.094 70,000 0.0940 0.00%
1994-11-28 0 0.094 0.090 0.097 0.094 0.094 250,000 23,500 0.0940 0.094 0.090 0.097 0.094 0.094 250,000 0.0940 -3.09%
1994-11-25 0 0.097 - 0.100 - - 0 0 - 0.097 - 0.100 - - 0 - 0.00%
1994-11-24 0 0.097 0.095 0.098 0.097 0.107 3,825,200 388,742 0.1016 0.097 0.095 0.098 0.097 0.107 3,825,200 0.1016 -7.62%
1994-11-23 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - -12.50%
1994-11-22 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -1.64%
1994-11-21 0 0.122 - 0.126 0.122 0.122 100,000 12,200 0.1220 0.122 - 0.126 0.122 0.122 100,000 0.1220 -7.58%
1994-11-18 0 0.132 - 0.132 - - 0 0 - 0.132 - 0.132 - - 0 - -2.94%
1994-11-17 0 0.136 - 0.136 - - 0 0 - 0.136 - 0.136 - - 0 - -1.45%
1994-11-16 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1994-11-15 0 0.138 0.135 0.138 0.129 0.138 862,000 113,260 0.1314 0.138 0.135 0.138 0.129 0.138 862,000 0.1314 6.98%
1994-11-14 0 0.129 0.127 0.131 0.126 0.130 466,000 59,750 0.1282 0.129 0.127 0.131 0.126 0.130 466,000 0.1282 0.78%
1994-11-11 0 0.128 0.126 0.130 0.124 0.133 1,607,000 203,970 0.1269 0.128 0.126 0.130 0.124 0.133 1,607,000 0.1269 -5.19%
1994-11-10 0 0.135 0.135 0.137 0.135 0.138 944,000 128,130 0.1357 0.135 0.135 0.137 0.135 0.138 944,000 0.1357 -3.57%
1994-11-09 0 0.140 0.135 0.141 0.131 0.147 2,589,440 358,032 0.1383 0.140 0.135 0.141 0.131 0.147 2,589,440 0.1383 10.24%
1994-11-08 0 0.127 0.127 0.129 0.125 0.130 2,101,112 268,820 0.1279 0.127 0.127 0.129 0.125 0.130 2,101,112 0.1279 3.25%
1994-11-07 0 0.123 0.121 0.123 0.120 0.124 1,120,800 137,710 0.1229 0.123 0.121 0.123 0.120 0.124 1,120,800 0.1229 -0.81%
1994-11-04 0 0.124 0.122 0.125 0.120 0.132 2,930,000 367,350 0.1254 0.124 0.122 0.125 0.120 0.132 2,930,000 0.1254 -5.34%
1994-11-03 0 0.131 0.130 0.133 0.122 0.140 4,086,168 533,878 0.1307 0.131 0.130 0.133 0.122 0.140 4,086,168 0.1307 13.91%
1994-11-02 0 0.115 0.115 0.119 0.115 0.120 594,904 68,480 0.1151 0.115 0.115 0.119 0.115 0.120 594,904 0.1151 0.88%
1994-11-01 0 0.114 0.112 0.115 0.112 0.121 3,167,800 372,654 0.1176 0.114 0.112 0.115 0.112 0.121 3,167,800 0.1176 3.64%
1994-10-31 0 0.110 0.108 0.110 0.108 0.110 810,000 88,700 0.1095 0.110 0.108 0.110 0.108 0.110 810,000 0.1095 2.80%
1994-10-28 0 0.107 0.107 0.109 0.106 0.115 1,344,429 146,694 0.1091 0.107 0.107 0.109 0.106 0.115 1,344,429 0.1091 3.88%
1994-10-27 0 0.103 0.102 0.110 0.102 0.123 3,589,368 401,319 0.1118 0.103 0.102 0.110 0.102 0.123 3,589,368 0.1118 -11.97%
1994-10-26 0 0.117 0.117 0.118 0.086 0.125 9,471,830 1,082,745 0.1143 0.117 0.117 0.118 0.086 0.125 9,471,830 0.1143 30.00%
1994-10-25 0 0.090 0.090 0.092 0.089 0.094 2,110,072 191,014 0.0905 0.090 0.090 0.092 0.089 0.094 2,110,072 0.0905 -8.16%
1994-10-24 0 0.098 0.098 0.099 0.093 0.102 1,712,182 165,471 0.0966 0.098 0.098 0.099 0.093 0.102 1,712,182 0.0966 -3.92%
1994-10-21 0 0.102 0.102 0.103 0.088 0.116 13,889,499 1,378,470 0.0992 0.102 0.102 0.103 0.088 0.116 13,889,499 0.0992

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top