FAR EAST HOTELS AND ENTERTAINMENT LIMITED: Wrnt due 1996-03-29

Exchange Code Listed Last trade Delisted
HK Main 01013  1994-02-21  1996-03-26  1996-04-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1996-03-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-03-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-03-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-03-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-12 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.010 - 0.010 0.010 0.010 300,000 0.0100 0.00%
1996-03-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-08 0 0.010 - 0.010 0.010 0.010 1,880,000 18,800 0.0100 0.010 - 0.010 0.010 0.010 1,880,000 0.0100 0.00%
1996-03-07 0 0.010 - 0.013 0.010 0.013 2,900,000 32,800 0.0113 0.010 - 0.013 0.010 0.013 2,900,000 0.0113 -23.08%
1996-03-06 0 0.013 0.013 0.015 0.012 0.017 2,620,000 35,460 0.0135 0.013 0.013 0.015 0.012 0.017 2,620,000 0.0135 -13.33%
1996-03-05 0 0.015 0.015 0.020 0.015 0.017 1,820,000 27,340 0.0150 0.015 0.015 0.020 0.015 0.017 1,820,000 0.0150 -28.57%
1996-03-04 0 0.021 0.013 - 0.013 0.021 1,283,344 24,073 0.0188 0.021 0.013 - 0.013 0.021 1,283,344 0.0188 23.53%
1996-03-01 0 0.017 0.014 0.021 0.013 0.017 1,499,920 20,960 0.0140 0.017 0.014 0.021 0.013 0.017 1,499,920 0.0140 30.77%
1996-02-29 0 0.013 0.011 0.020 0.012 0.015 284,000 3,500 0.0123 0.013 0.011 0.020 0.012 0.015 284,000 0.0123 -31.58%
1996-02-28 0 0.019 0.019 0.020 - - 0 0 - 0.019 0.019 0.020 - - 0 - 26.67%
1996-02-27 0 0.015 0.015 - 0.013 0.013 500,000 6,500 0.0130 0.015 0.015 - 0.013 0.013 500,000 0.0130 -11.76%
1996-02-26 0 0.017 0.017 0.025 0.010 0.028 2,300,000 49,820 0.0217 0.017 0.017 0.025 0.010 0.028 2,300,000 0.0217 -43.33%
1996-02-23 0 0.030 0.030 - 0.017 0.024 800,000 14,600 0.0183 0.030 0.030 - 0.017 0.024 800,000 0.0183 57.89%
1996-02-22 0 0.019 - 0.020 - - 0 0 - 0.019 - 0.020 - - 0 - 0.00%
1996-02-16 0 0.019 0.018 0.029 0.019 0.028 1,520,000 34,140 0.0225 0.019 0.018 0.029 0.019 0.028 1,520,000 0.0225 -24.00%
1996-02-15 0 0.025 0.023 0.030 0.025 0.032 1,120,000 33,320 0.0298 0.025 0.023 0.030 0.025 0.032 1,120,000 0.0298 -19.35%
1996-02-14 0 0.031 - 0.031 0.033 0.033 100,000 3,300 0.0330 0.031 - 0.031 0.033 0.033 100,000 0.0330 -13.89%
1996-02-13 0 0.036 - 0.036 0.040 0.040 264,528 10,491 0.0397 0.036 - 0.036 0.040 0.040 264,528 0.0397 -5.26%
1996-02-12 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1996-02-09 0 0.038 0.032 0.044 0.038 0.048 378,000 15,780 0.0417 0.038 0.032 0.044 0.038 0.048 378,000 0.0417 -29.63%
1996-02-08 0 0.054 0.050 0.054 0.030 0.062 4,420,000 215,720 0.0488 0.054 0.050 0.054 0.030 0.062 4,420,000 0.0488 80.00%
1996-02-07 0 0.030 0.026 0.033 0.024 0.030 420,000 11,080 0.0264 0.030 0.026 0.033 0.024 0.030 420,000 0.0264 42.86%
1996-02-06 0 0.021 0.021 0.030 0.020 0.026 1,237,056 31,331 0.0253 0.021 0.021 0.030 0.020 0.026 1,237,056 0.0253 -12.50%
1996-02-05 0 0.024 0.016 0.028 0.010 0.024 480,000 10,440 0.0218 0.024 0.016 0.028 0.010 0.024 480,000 0.0218 20.00%
1996-02-02 0 0.020 0.018 - 0.020 0.020 116,000 2,080 0.0179 0.020 0.018 - 0.020 0.020 116,000 0.0179 -16.67%
1996-02-01 0 0.024 0.024 0.025 0.016 0.024 354,000 7,952 0.0225 0.024 0.024 0.025 0.016 0.024 354,000 0.0225 0.00%
1996-01-31 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1996-01-30 0 0.024 - 0.026 0.024 0.024 400,000 9,600 0.0240 0.024 - 0.026 0.024 0.024 400,000 0.0240 -14.29%
1996-01-29 0 0.028 - - 0.028 0.028 40,000 1,120 0.0280 0.028 - - 0.028 0.028 40,000 0.0280 -3.45%
1996-01-26 0 0.029 0.029 0.035 0.028 0.030 260,000 7,720 0.0297 0.029 0.029 0.035 0.028 0.030 260,000 0.0297 -3.33%
1996-01-25 0 0.030 0.030 0.035 0.025 0.040 1,940,000 64,760 0.0334 0.030 0.030 0.035 0.025 0.040 1,940,000 0.0334 30.43%
1996-01-24 0 0.023 0.019 0.029 0.013 0.023 946,000 18,530 0.0196 0.023 0.019 0.029 0.013 0.023 946,000 0.0196 35.29%
1996-01-23 0 0.017 0.014 0.029 0.016 0.020 1,020,000 17,380 0.0170 0.017 0.014 0.029 0.016 0.020 1,020,000 0.0170 -43.33%
1996-01-22 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1996-01-19 0 0.030 - 0.030 0.029 0.030 1,344,528 40,008 0.0298 0.030 - 0.030 0.029 0.030 1,344,528 0.0298 3.45%
1996-01-18 0 0.029 - 0.029 0.030 0.030 100,000 3,000 0.0300 0.029 - 0.029 0.030 0.030 100,000 0.0300 -6.45%
1996-01-17 0 0.031 - 0.040 0.031 0.040 980,000 37,120 0.0379 0.031 - 0.040 0.031 0.040 980,000 0.0379 -42.59%
1996-01-16 0 0.054 - 0.054 - - 0 0 - 0.054 - 0.054 - - 0 - -8.47%
1996-01-15 0 0.059 - 0.059 0.064 0.065 340,000 21,880 0.0644 0.059 - 0.059 0.064 0.065 340,000 0.0644 -9.23%
1996-01-12 0 0.065 - 0.070 - - 0 0 - 0.065 - 0.070 - - 0 - 0.00%
1996-01-11 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1996-01-10 0 0.065 - 0.070 0.064 0.065 160,000 10,320 0.0645 0.065 - 0.070 0.064 0.065 160,000 0.0645 -4.41%
1996-01-09 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - -2.86%
1996-01-08 0 0.070 - 0.070 0.070 0.074 200,000 14,220 0.0711 0.070 - 0.070 0.070 0.074 200,000 0.0711 4.48%
1996-01-05 0 0.067 - 0.068 - - 12,912 387 0.0300 0.067 - 0.068 - - 12,912 0.0300 0.00%
1996-01-04 0 0.067 - 0.067 - - 0 0 - 0.067 - 0.067 - - 0 - -4.29%
1996-01-03 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1996-01-02 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1995-12-29 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1995-12-28 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - -7.89%
1995-12-27 0 0.076 - - - - 21,200 636 0.0300 0.076 - - - - 21,200 0.0300 0.00%
1995-12-22 0 0.076 - 0.084 - - 0 0 - 0.076 - 0.084 - - 0 - 0.00%
1995-12-21 0 0.076 - - - - 5,280 158 0.0299 0.076 - - - - 5,280 0.0299 0.00%
1995-12-20 0 0.076 - 0.080 - - 0 0 - 0.076 - 0.080 - - 0 - 0.00%
1995-12-19 0 0.076 - 0.088 0.076 0.080 160,000 12,400 0.0775 0.076 - 0.088 0.076 0.080 160,000 0.0775 -14.61%
1995-12-18 0 0.089 0.086 0.097 0.085 0.104 272,808 24,112 0.0884 0.089 0.086 0.097 0.085 0.104 272,808 0.0884 -11.00%
1995-12-15 0 0.100 0.096 - 0.070 0.100 620,000 49,100 0.0792 0.100 0.096 - 0.070 0.100 620,000 0.0792 53.85%
1995-12-14 0 0.065 - 0.070 0.065 0.065 125,840 7,975 0.0634 0.065 - 0.070 0.065 0.065 125,840 0.0634 -7.14%
1995-12-13 0 0.070 0.056 0.070 0.062 0.070 514,000 32,680 0.0636 0.070 0.056 0.070 0.062 0.070 514,000 0.0636 12.90%
1995-12-12 0 0.062 0.061 0.068 0.062 0.062 80,000 4,960 0.0620 0.062 0.061 0.068 0.062 0.062 80,000 0.0620 -6.06%
1995-12-11 0 0.066 0.061 0.070 0.061 0.066 634,400 39,976 0.0630 0.066 0.061 0.070 0.061 0.066 634,400 0.0630 -5.71%
1995-12-08 0 0.070 0.064 0.073 0.061 0.070 343,600 21,164 0.0616 0.070 0.064 0.073 0.061 0.070 343,600 0.0616 14.75%
1995-12-07 0 0.061 0.061 0.069 0.060 0.064 500,000 30,900 0.0618 0.061 0.061 0.069 0.060 0.064 500,000 0.0618 8.93%
1995-12-06 0 0.056 0.051 - - - 4,000 100 0.0250 0.056 0.051 - - - 4,000 0.0250 0.00%
1995-12-05 0 0.056 0.056 - 0.056 0.064 260,000 15,360 0.0591 0.056 0.056 - 0.056 0.064 260,000 0.0591 -6.67%
1995-12-04 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-12-01 0 0.060 0.054 - 0.060 0.060 300,000 18,000 0.0600 0.060 0.054 - 0.060 0.060 300,000 0.0600 3.45%
1995-11-30 0 0.058 0.045 0.060 0.056 0.058 240,000 13,620 0.0568 0.058 0.045 0.060 0.056 0.058 240,000 0.0568 1.75%
1995-11-29 0 0.057 - 0.057 0.057 0.057 40,000 2,280 0.0570 0.057 - 0.057 0.057 0.057 40,000 0.0570 7.55%
1995-11-28 0 0.053 - - 0.053 0.053 110,000 5,600 0.0509 0.053 - - 0.053 0.053 110,000 0.0509 0.00%
1995-11-27 0 0.053 0.053 - 0.053 0.053 20,000 1,060 0.0530 0.053 0.053 - 0.053 0.053 20,000 0.0530 -3.64%
1995-11-24 0 0.055 0.055 0.060 0.055 0.056 240,000 13,360 0.0557 0.055 0.055 0.060 0.055 0.056 240,000 0.0557 -1.79%
1995-11-23 0 0.056 0.056 - 0.053 0.053 110,000 5,600 0.0509 0.056 0.056 - 0.053 0.053 110,000 0.0509 5.66%
1995-11-22 0 0.053 0.053 0.057 0.051 0.057 600,000 31,640 0.0527 0.053 0.053 0.057 0.051 0.057 600,000 0.0527 0.00%
1995-11-21 0 0.053 0.050 0.057 0.046 0.053 480,000 22,900 0.0477 0.053 0.050 0.057 0.046 0.053 480,000 0.0477 26.19%
1995-11-20 0 0.042 0.040 0.043 0.040 0.044 1,440,000 58,880 0.0409 0.042 0.040 0.043 0.040 0.044 1,440,000 0.0409 10.53%
1995-11-17 0 0.038 0.031 - 0.030 0.038 340,000 12,360 0.0364 0.038 0.031 - 0.030 0.038 340,000 0.0364 -5.00%
1995-11-16 0 0.040 0.036 - 0.036 0.049 340,000 14,020 0.0412 0.040 0.036 - 0.036 0.049 340,000 0.0412 -24.53%
1995-11-15 0 0.053 0.050 0.059 0.053 0.135 2,428,000 195,760 0.0806 0.053 0.050 0.059 0.053 0.135 2,428,000 0.0806 -62.14%
1995-11-14 0 0.140 - 0.140 0.146 0.146 40,000 5,840 0.1460 0.140 - 0.140 0.146 0.146 40,000 0.1460 -12.50%
1995-11-13 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1995-11-10 0 0.160 - 0.165 0.160 0.169 106,000 17,260 0.1628 0.160 - 0.165 0.160 0.169 106,000 0.1628 -5.33%
1995-11-09 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1995-11-08 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1995-11-07 0 0.169 - 0.170 - - 4,000 400 0.1000 0.169 - 0.170 - - 4,000 0.1000 0.00%
1995-11-06 0 0.169 - 0.170 - - 2,592 259 0.0999 0.169 - 0.170 - - 2,592 0.0999 0.00%
1995-11-03 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -0.59%
1995-11-02 0 0.170 - 0.170 0.170 0.170 1,010,400 171,248 0.1695 0.170 - 0.170 0.170 0.170 1,010,400 0.1695 2.41%
1995-10-31 0 0.166 - 0.170 0.166 0.166 20,000 3,320 0.1660 0.166 - 0.170 0.166 0.166 20,000 0.1660 -2.35%
1995-10-30 0 0.170 - 0.174 - - 0 0 - 0.170 - 0.174 - - 0 - 0.00%
1995-10-27 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -3.95%
1995-10-26 0 0.177 0.173 0.177 0.177 0.181 112,400 19,448 0.1730 0.177 0.173 0.177 0.177 0.181 112,400 0.1730 -4.32%
1995-10-25 0 0.185 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1995-10-24 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1995-10-23 0 0.185 0.181 - 0.185 0.190 160,000 29,700 0.1856 0.185 0.181 - 0.185 0.190 160,000 0.1856 -2.12%
1995-10-20 0 0.189 0.185 - 0.189 0.189 40,000 7,560 0.1890 0.189 0.185 - 0.189 0.189 40,000 0.1890 2.16%
1995-10-19 0 0.185 0.180 0.189 - - 20,000 2,000 0.1000 0.185 0.180 0.189 - - 20,000 0.1000 0.00%
1995-10-18 0 0.185 0.181 0.188 0.185 0.185 37,033 5,744 0.1551 0.185 0.181 0.188 0.185 0.185 37,033 0.1551 2.21%
1995-10-17 0 0.181 0.181 - 0.176 0.177 161,920 27,330 0.1688 0.181 0.181 - 0.176 0.177 161,920 0.1688 0.00%
1995-10-16 0 0.181 0.181 - 0.181 0.185 239,200 42,556 0.1779 0.181 0.181 - 0.181 0.185 239,200 0.1779 0.56%
1995-10-13 0 0.180 0.180 0.210 0.180 0.196 195,840 35,301 0.1803 0.180 0.180 0.210 0.180 0.196 195,840 0.1803 -18.18%
1995-10-12 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -4.35%
1995-10-11 0 0.230 - 0.230 - - 42,720 5,554 0.1300 0.230 - 0.230 - - 42,720 0.1300 0.00%
1995-10-10 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-10-09 0 0.230 0.230 - 0.230 0.230 230,000 52,100 0.2265 0.230 0.230 - 0.230 0.230 230,000 0.2265 0.00%
1995-10-06 0 0.230 - 0.230 0.230 0.230 24,080 5,334 0.2215 0.230 - 0.230 0.230 0.230 24,080 0.2215 0.00%
1995-10-05 0 0.230 - 0.240 0.230 0.230 100,000 23,000 0.2300 0.230 - 0.240 0.230 0.230 100,000 0.2300 -4.56%
1995-10-04 0 0.241 - 0.241 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
1995-10-03 0 0.241 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1995-10-02 0 0.241 - 0.242 - - 0 0 - 0.241 - 0.242 - - 0 - 0.00%
1995-09-29 0 0.241 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1995-09-28 0 0.241 - - - - 10,000 1,000 0.1000 0.241 - - - - 10,000 0.1000 0.00%
1995-09-27 0 0.241 - 0.245 - - 0 0 - 0.241 - 0.245 - - 0 - 0.00%
1995-09-26 0 0.241 - 0.244 - - 0 0 - 0.241 - 0.244 - - 0 - 0.00%
1995-09-25 0 0.241 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1995-09-22 0 0.241 - 0.244 - - 0 0 - 0.241 - 0.244 - - 0 - 0.00%
1995-09-21 0 0.241 - 0.241 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
1995-09-20 0 0.241 - - 0.241 0.241 60,000 14,460 0.2410 0.241 - - 0.241 0.241 60,000 0.2410 -1.63%
1995-09-19 0 0.245 - 0.248 - - 0 0 - 0.245 - 0.248 - - 0 - 0.00%
1995-09-18 0 0.245 0.241 0.245 0.245 0.245 60,000 14,700 0.2450 0.245 0.241 0.245 0.245 0.245 60,000 0.2450 0.00%
1995-09-15 0 0.245 0.245 0.270 0.245 0.250 221,520 53,589 0.2419 0.245 0.245 0.270 0.245 0.250 221,520 0.2419 -3.92%
1995-09-14 0 0.255 0.248 0.265 - - 0 0 - 0.255 0.248 0.265 - - 0 - 0.00%
1995-09-13 0 0.255 0.249 0.265 0.248 0.255 144,000 35,940 0.2496 0.255 0.249 0.265 0.248 0.255 144,000 0.2496 -1.92%
1995-09-12 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
1995-09-11 0 0.260 0.260 0.270 0.245 0.260 240,000 60,900 0.2538 0.260 0.260 0.270 0.245 0.260 240,000 0.2538 15.56%
1995-09-08 0 0.225 0.225 - 0.216 0.222 200,000 43,720 0.2186 0.225 0.225 - 0.216 0.222 200,000 0.2186 0.00%
1995-09-07 0 0.225 0.223 - 0.225 0.225 40,000 9,000 0.2250 0.225 0.223 - 0.225 0.225 40,000 0.2250 -1.32%
1995-09-06 0 0.228 0.228 - 0.228 0.234 160,000 36,920 0.2308 0.228 0.228 - 0.228 0.234 160,000 0.2308 -4.20%
1995-09-05 0 0.238 0.234 - 0.238 0.238 60,000 14,280 0.2380 0.238 0.234 - 0.238 0.238 60,000 0.2380 -2.86%
1995-09-04 0 0.245 0.238 0.250 - - 560,000 165,200 0.2950 0.245 0.238 0.250 - - 560,000 0.2950 0.00%
1995-09-01 0 0.245 0.240 - 0.233 0.245 283,600 68,008 0.2398 0.245 0.240 - 0.233 0.245 283,600 0.2398 3.38%
1995-08-31 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1995-08-30 0 0.237 0.237 0.249 0.237 0.241 80,000 19,200 0.2400 0.237 0.237 0.249 0.237 0.241 80,000 0.2400 -3.27%
1995-08-29 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1995-08-25 0 0.245 0.245 - 0.245 0.250 180,000 44,400 0.2467 0.245 0.245 - 0.245 0.250 180,000 0.2467 -3.92%
1995-08-24 0 0.255 0.246 0.255 0.240 0.255 200,000 50,120 0.2506 0.255 0.246 0.255 0.240 0.255 200,000 0.2506 3.66%
1995-08-23 0 0.246 0.246 0.290 0.245 0.290 740,000 208,820 0.2822 0.246 0.246 0.290 0.245 0.290 740,000 0.2822 -20.65%
1995-08-22 0 0.310 0.280 0.310 0.228 0.330 1,100,000 331,720 0.3016 0.310 0.280 0.310 0.228 0.330 1,100,000 0.3016 38.39%
1995-08-21 0 0.224 0.220 - 0.224 0.224 40,000 8,960 0.2240 0.224 0.220 - 0.224 0.224 40,000 0.2240 1.82%
1995-08-18 0 0.220 0.216 0.238 0.220 0.223 402,640 88,696 0.2203 0.220 0.216 0.238 0.220 0.223 402,640 0.2203 -8.33%
1995-08-17 0 0.240 - 0.260 0.240 0.245 360,000 87,820 0.2439 0.240 - 0.260 0.240 0.245 360,000 0.2439 -2.04%
1995-08-16 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1995-08-15 0 0.245 0.245 0.260 0.243 0.300 440,000 113,060 0.2570 0.245 0.245 0.260 0.243 0.300 440,000 0.2570 -9.26%
1995-08-14 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1995-08-11 0 0.270 0.270 0.300 0.236 0.270 500,000 125,220 0.2504 0.270 0.270 0.300 0.236 0.270 500,000 0.2504 8.00%
1995-08-10 0 0.250 0.250 0.285 0.250 0.315 740,000 210,800 0.2849 0.250 0.250 0.285 0.250 0.315 740,000 0.2849 -18.03%
1995-08-09 0 0.305 0.285 0.325 0.290 0.305 202,000 59,940 0.2967 0.305 0.285 0.325 0.290 0.305 202,000 0.2967 -6.15%
1995-08-08 0 0.325 0.325 0.340 0.325 0.350 440,000 149,600 0.3400 0.325 0.325 0.340 0.325 0.350 440,000 0.3400 -5.80%
1995-08-07 0 0.345 0.335 0.350 0.345 0.350 440,000 153,500 0.3489 0.345 0.335 0.350 0.345 0.350 440,000 0.3489 -6.76%
1995-08-04 0 0.370 0.365 0.370 0.365 0.370 720,000 264,600 0.3675 0.370 0.365 0.370 0.365 0.370 720,000 0.3675 -2.63%
1995-08-03 0 0.380 0.370 0.385 0.370 0.385 940,000 355,900 0.3786 0.380 0.370 0.385 0.370 0.385 940,000 0.3786 0.00%
1995-08-02 0 0.380 0.375 0.390 0.375 0.400 923,600 353,408 0.3826 0.380 0.375 0.390 0.375 0.400 923,600 0.3826 -7.32%
1995-08-01 0 0.410 0.395 0.410 0.385 0.420 3,020,000 1,192,400 0.3948 0.410 0.395 0.410 0.385 0.420 3,020,000 0.3948 10.81%
1995-07-31 0 0.370 0.365 0.375 0.370 0.390 1,418,880 534,718 0.3769 0.370 0.365 0.375 0.370 0.390 1,418,880 0.3769 -6.33%
1995-07-28 0 0.395 0.390 0.405 0.395 0.420 1,440,000 576,700 0.4005 0.395 0.390 0.405 0.395 0.420 1,440,000 0.4005 0.00%
1995-07-27 0 0.395 0.395 0.410 0.385 0.415 2,840,400 1,146,620 0.4037 0.395 0.395 0.410 0.385 0.415 2,840,400 0.4037 8.22%
1995-07-26 0 0.365 0.350 0.405 0.350 0.410 2,162,000 805,400 0.3725 0.365 0.350 0.405 0.350 0.410 2,162,000 0.3725 -14.12%
1995-07-25 0 0.425 0.420 0.425 0.420 0.440 2,484,000 1,071,080 0.4312 0.425 0.420 0.425 0.420 0.440 2,484,000 0.4312 3.66%
1995-07-24 0 0.410 0.400 0.420 0.380 0.420 1,481,056 608,764 0.4110 0.410 0.400 0.420 0.380 0.420 1,481,056 0.4110 -3.53%
1995-07-21 0 0.425 0.420 0.430 0.410 0.440 9,340,000 3,978,300 0.4259 0.425 0.420 0.430 0.410 0.440 9,340,000 0.4259 -4.49%
1995-07-20 0 0.445 0.440 0.450 0.415 0.470 4,780,000 2,141,200 0.4479 0.445 0.440 0.450 0.415 0.470 4,780,000 0.4479 7.23%
1995-07-19 0 0.415 0.400 0.415 0.355 0.415 1,672,000 635,800 0.3803 0.415 0.400 0.415 0.355 0.415 1,672,000 0.3803 9.21%
1995-07-18 0 0.380 0.350 0.380 0.360 0.380 470,000 172,000 0.3660 0.380 0.350 0.380 0.360 0.380 470,000 0.3660 8.57%
1995-07-17 0 0.350 0.340 0.375 0.330 0.410 1,512,444 544,489 0.3600 0.350 0.340 0.375 0.330 0.410 1,512,444 0.3600 -7.89%
1995-07-14 0 0.380 0.375 0.385 0.270 0.380 7,168,800 2,453,240 0.3422 0.380 0.375 0.385 0.270 0.380 7,168,800 0.3422 35.71%
1995-07-13 0 0.280 0.270 0.295 0.280 0.310 304,000 90,880 0.2989 0.280 0.270 0.295 0.280 0.310 304,000 0.2989 0.00%
1995-07-12 0 0.280 - 0.295 - - 0 0 - 0.280 - 0.295 - - 0 - 0.00%
1995-07-11 0 0.280 0.280 0.290 0.280 0.280 33,376 8,275 0.2479 0.280 0.280 0.290 0.280 0.280 33,376 0.2479 -3.45%
1995-07-10 0 0.290 0.280 0.290 0.290 0.290 116,800 32,360 0.2771 0.290 0.280 0.290 0.290 0.290 116,800 0.2771 3.57%
1995-07-07 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
1995-07-06 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
1995-07-05 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-07-04 0 0.280 - 0.280 - - 6,000 1,200 0.2000 0.280 - 0.280 - - 6,000 0.2000 0.00%
1995-07-03 0 0.280 - 0.300 - - 400,000 112,000 0.2800 0.280 - 0.300 - - 400,000 0.2800 0.00%
1995-06-30 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
1995-06-29 0 0.280 0.270 0.285 0.280 0.280 360,000 100,800 0.2800 0.280 0.270 0.285 0.280 0.280 360,000 0.2800 -1.75%
1995-06-28 0 0.285 0.275 0.285 0.275 0.290 600,000 170,600 0.2843 0.285 0.275 0.285 0.275 0.290 600,000 0.2843 0.00%
1995-06-27 0 0.285 0.285 0.290 0.280 0.295 780,000 222,400 0.2851 0.285 0.285 0.290 0.280 0.295 780,000 0.2851 0.00%
1995-06-26 0 0.285 - 0.290 0.285 0.325 1,860,000 579,700 0.3117 0.285 - 0.290 0.285 0.325 1,860,000 0.3117 -6.56%
1995-06-23 0 0.305 0.305 0.310 0.285 0.330 2,951,200 910,952 0.3087 0.305 0.305 0.310 0.285 0.330 2,951,200 0.3087 3.39%
1995-06-22 0 0.295 0.280 0.300 0.280 0.310 940,000 278,600 0.2964 0.295 0.280 0.300 0.280 0.310 940,000 0.2964 9.26%
1995-06-21 0 0.270 0.250 0.270 0.270 0.280 140,000 38,600 0.2757 0.270 0.250 0.270 0.270 0.280 140,000 0.2757 1.89%
1995-06-20 0 0.265 0.250 0.265 0.260 0.275 260,000 70,100 0.2696 0.265 0.250 0.265 0.260 0.275 260,000 0.2696 6.00%
1995-06-16 0 0.250 0.235 0.255 0.225 0.260 580,400 135,392 0.2333 0.250 0.235 0.255 0.225 0.260 580,400 0.2333 11.61%
1995-06-15 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
1995-06-14 0 0.224 - 0.228 - - 4,000 600 0.1500 0.224 - 0.228 - - 4,000 0.1500 0.00%
1995-06-13 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
1995-06-12 0 0.224 0.222 0.239 0.224 0.232 750,400 170,088 0.2267 0.224 0.222 0.239 0.224 0.232 750,400 0.2267 -5.08%
1995-06-09 0 0.236 - 0.240 0.236 0.236 20,000 4,720 0.2360 0.236 - 0.240 0.236 0.236 20,000 0.2360 -1.67%
1995-06-08 0 0.240 - - 0.240 0.240 142,640 34,022 0.2385 0.240 - - 0.240 0.240 142,640 0.2385 0.84%
1995-06-07 0 0.238 - 0.238 0.232 0.238 42,640 9,849 0.2310 0.238 - 0.238 0.232 0.238 42,640 0.2310 0.85%
1995-06-06 0 0.236 - 0.244 0.236 0.236 24,000 5,440 0.2267 0.236 - 0.244 0.236 0.236 24,000 0.2267 -1.67%
1995-06-05 0 0.240 - 0.248 0.240 0.249 180,000 44,640 0.2480 0.240 - 0.248 0.240 0.249 180,000 0.2480 -7.69%
1995-06-01 0 0.260 - 0.270 - - 10,800 2,376 0.2200 0.260 - 0.270 - - 10,800 0.2200 0.00%
1995-05-31 0 0.260 0.260 0.280 0.246 0.250 244,000 59,960 0.2457 0.260 0.260 0.280 0.246 0.250 244,000 0.2457 0.00%
1995-05-30 0 0.260 0.250 0.280 0.260 0.260 20,000 5,200 0.2600 0.260 0.250 0.280 0.260 0.260 20,000 0.2600 4.00%
1995-05-29 0 0.250 0.250 0.290 0.250 0.250 66,000 16,200 0.2455 0.250 0.250 0.290 0.250 0.250 66,000 0.2455 -7.41%
1995-05-26 0 0.270 - 0.295 - - 0 0 - 0.270 - 0.295 - - 0 - 0.00%
1995-05-25 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
1995-05-24 0 0.270 - 0.300 0.270 0.300 100,000 28,800 0.2880 0.270 - 0.300 0.270 0.300 100,000 0.2880 -6.90%
1995-05-23 0 0.290 0.260 0.290 0.300 0.300 62,400 18,528 0.2969 0.290 0.260 0.290 0.300 0.300 62,400 0.2969 0.00%
1995-05-22 0 0.290 0.270 0.300 - - 1,440 317 0.2201 0.290 0.270 0.300 - - 1,440 0.2201 0.00%
1995-05-19 0 0.290 0.260 - 0.250 0.290 160,000 42,800 0.2675 0.290 0.260 - 0.250 0.290 160,000 0.2675 7.41%
1995-05-18 0 0.270 0.265 0.280 0.260 0.340 402,640 116,781 0.2900 0.270 0.265 0.280 0.260 0.340 402,640 0.2900 3.85%
1995-05-17 0 0.260 0.255 0.270 0.225 0.280 1,000,000 251,540 0.2515 0.260 0.255 0.270 0.225 0.280 1,000,000 0.2515 17.12%
1995-05-16 0 0.222 - 0.228 0.222 0.245 300,000 68,880 0.2296 0.222 - 0.228 0.222 0.245 300,000 0.2296 -10.84%
1995-05-15 0 0.249 - 0.249 0.250 0.250 20,000 5,000 0.2500 0.249 - 0.249 0.250 0.250 20,000 0.2500 1.22%
1995-05-12 0 0.246 0.239 0.246 0.245 0.250 302,000 74,520 0.2468 0.246 0.239 0.246 0.245 0.250 302,000 0.2468 1.23%
1995-05-11 0 0.243 - 0.243 0.243 0.243 46,000 10,800 0.2348 0.243 - 0.243 0.243 0.243 46,000 0.2348 1.25%
1995-05-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1995-05-09 0 0.240 0.230 0.240 - - 528 95 0.1799 0.240 0.230 0.240 - - 528 0.1799 0.00%
1995-05-08 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1995-05-05 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-05-04 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1995-05-03 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-05-02 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-05-01 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1995-04-28 0 0.240 0.236 0.244 0.240 0.240 280,000 68,160 0.2434 0.240 0.236 0.244 0.240 0.240 280,000 0.2434 -0.83%
1995-04-27 0 0.242 0.240 0.242 0.242 0.260 100,000 25,440 0.2544 0.242 0.240 0.242 0.242 0.260 100,000 0.2544 0.41%
1995-04-26 0 0.241 0.237 - - - 0 0 - 0.241 0.237 - - - 0 - 0.00%
1995-04-25 0 0.241 0.240 0.260 - - 0 0 - 0.241 0.240 0.260 - - 0 - 0.00%
1995-04-24 0 0.241 0.241 0.280 0.240 0.260 360,000 88,260 0.2452 0.241 0.241 0.280 0.240 0.260 360,000 0.2452 -19.67%
1995-04-21 0 0.300 0.265 0.300 0.260 0.310 181,600 51,720 0.2848 0.300 0.265 0.300 0.260 0.310 181,600 0.2848 17.65%
1995-04-20 0 0.255 0.247 0.260 0.255 0.255 20,000 5,100 0.2550 0.255 0.247 0.260 0.255 0.255 20,000 0.2550 -1.92%
1995-04-19 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1995-04-18 0 0.260 0.255 - - - 0 0 - 0.260 0.255 - - - 0 - 0.00%
1995-04-13 0 0.260 0.250 0.275 0.260 0.270 140,000 37,000 0.2643 0.260 0.250 0.275 0.260 0.270 140,000 0.2643 -3.70%
1995-04-12 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 1.89%
1995-04-11 0 0.265 0.265 0.285 - - 6,000 900 0.1500 0.265 0.265 0.285 - - 6,000 0.1500 0.00%
1995-04-10 0 0.265 0.260 - 0.250 0.265 280,000 71,900 0.2568 0.265 0.260 - 0.250 0.265 280,000 0.2568 6.00%
1995-04-07 0 0.250 0.250 0.270 0.250 0.255 40,000 10,100 0.2525 0.250 0.250 0.270 0.250 0.255 40,000 0.2525 0.00%
1995-04-06 0 0.250 0.246 - 0.250 0.255 300,000 75,200 0.2507 0.250 0.246 - 0.250 0.255 300,000 0.2507 -5.66%
1995-04-04 0 0.265 0.265 0.300 0.260 0.260 24,000 6,000 0.2500 0.265 0.265 0.300 0.260 0.260 24,000 0.2500 -8.62%
1995-04-03 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-03-31 0 0.290 0.270 0.300 0.290 0.295 140,000 41,100 0.2936 0.290 0.270 0.300 0.290 0.295 140,000 0.2936 -1.69%
1995-03-30 0 0.295 0.290 0.310 0.295 0.295 60,000 17,700 0.2950 0.295 0.290 0.310 0.295 0.295 60,000 0.2950 -1.67%
1995-03-29 0 0.300 0.300 0.320 0.300 0.340 620,000 199,000 0.3210 0.300 0.300 0.320 0.300 0.340 620,000 0.3210 -9.09%
1995-03-28 0 0.330 0.330 0.340 0.325 0.330 210,000 69,100 0.3290 0.330 0.330 0.340 0.325 0.330 210,000 0.3290 -2.94%
1995-03-27 0 0.340 0.335 0.360 0.340 0.340 210,000 71,000 0.3381 0.340 0.335 0.360 0.340 0.340 210,000 0.3381 -5.56%
1995-03-24 0 0.360 0.320 0.360 0.335 0.360 160,000 54,900 0.3431 0.360 0.320 0.360 0.335 0.360 160,000 0.3431 9.09%
1995-03-23 0 0.330 0.325 0.360 0.330 0.360 861,200 298,724 0.3469 0.330 0.325 0.360 0.330 0.360 861,200 0.3469 0.00%
1995-03-22 0 0.330 0.320 0.360 0.310 0.375 800,000 279,600 0.3495 0.330 0.320 0.360 0.310 0.375 800,000 0.3495 0.00%
1995-03-21 0 0.330 0.305 0.345 - - 4,000 920 0.2300 0.330 0.305 0.345 - - 4,000 0.2300 0.00%
1995-03-20 0 0.330 0.305 0.340 0.300 0.330 40,000 12,600 0.3150 0.330 0.305 0.340 0.300 0.330 40,000 0.3150 3.13%
1995-03-17 0 0.320 0.310 0.340 0.300 0.380 1,262,000 443,600 0.3515 0.320 0.310 0.340 0.300 0.380 1,262,000 0.3515 0.00%
1995-03-16 0 0.320 0.310 0.350 0.275 0.350 420,000 133,500 0.3179 0.320 0.310 0.350 0.275 0.350 420,000 0.3179 18.52%
1995-03-15 0 0.270 0.270 0.305 0.270 0.295 224,000 63,580 0.2838 0.270 0.270 0.305 0.270 0.295 224,000 0.2838 -10.00%
1995-03-14 0 0.300 0.290 0.330 0.300 0.300 42,000 12,460 0.2967 0.300 0.290 0.330 0.300 0.300 42,000 0.2967 -10.45%
1995-03-13 0 0.335 0.280 0.335 0.340 0.340 60,000 20,400 0.3400 0.335 0.280 0.335 0.340 0.340 60,000 0.3400 19.64%
1995-03-10 0 0.280 0.270 0.300 0.280 0.330 980,000 297,700 0.3038 0.280 0.270 0.300 0.280 0.330 980,000 0.3038 0.00%
1995-03-09 0 0.280 0.270 0.300 0.270 0.300 620,000 172,400 0.2781 0.280 0.270 0.300 0.270 0.300 620,000 0.2781 -9.68%
1995-03-08 0 0.310 0.280 0.340 - - 0 0 - 0.310 0.280 0.340 - - 0 - 0.00%
1995-03-07 0 0.310 0.300 0.340 0.310 0.310 20,000 6,200 0.3100 0.310 0.300 0.340 0.310 0.310 20,000 0.3100 -1.59%
1995-03-06 0 0.315 0.315 0.360 0.310 0.320 101,328 31,598 0.3118 0.315 0.315 0.360 0.310 0.320 101,328 0.3118 -10.00%
1995-03-03 0 0.350 0.330 0.360 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
1995-03-02 0 0.350 0.335 0.360 - - 0 0 - 0.350 0.335 0.360 - - 0 - 0.00%
1995-03-01 0 0.350 0.330 0.390 0.350 0.350 20,000 7,000 0.3500 0.350 0.330 0.390 0.350 0.350 20,000 0.3500 -1.41%
1995-02-28 0 0.355 0.355 0.360 0.340 0.380 120,000 43,600 0.3633 0.355 0.355 0.360 0.340 0.380 120,000 0.3633 4.41%
1995-02-27 0 0.340 0.355 0.360 0.310 0.350 180,000 59,000 0.3278 0.340 0.355 0.360 0.310 0.350 180,000 0.3278 -11.69%
1995-02-24 0 0.385 0.370 0.385 0.370 0.400 300,000 117,000 0.3900 0.385 0.370 0.385 0.370 0.400 300,000 0.3900 1.32%
1995-02-23 0 0.380 0.360 0.380 0.360 0.425 824,752 331,426 0.4018 0.380 0.360 0.380 0.360 0.425 824,752 0.4018 -1.30%
1995-02-22 0 0.385 0.385 0.390 0.355 0.440 780,000 297,300 0.3812 0.385 0.385 0.390 0.355 0.440 780,000 0.3812 -8.33%
1995-02-21 0 0.420 0.415 0.420 0.350 0.430 1,480,000 600,600 0.4058 0.420 0.415 0.420 0.350 0.430 1,480,000 0.4058 27.27%
1995-02-20 0 0.330 0.345 0.350 0.330 0.380 580,000 199,200 0.3434 0.330 0.345 0.350 0.330 0.380 580,000 0.3434 -17.50%
1995-02-17 0 0.400 0.370 0.430 0.355 0.400 700,000 268,100 0.3830 0.400 0.370 0.430 0.355 0.400 700,000 0.3830 -4.76%
1995-02-16 0 0.420 0.420 0.490 0.420 0.510 2,330,000 1,084,100 0.4653 0.420 0.420 0.490 0.420 0.510 2,330,000 0.4653 5.00%
1995-02-15 0 0.400 0.390 0.420 0.246 0.430 2,600,000 954,960 0.3673 0.400 0.390 0.420 0.246 0.430 2,600,000 0.3673 60.00%
1995-02-14 0 0.250 0.250 0.260 0.226 0.247 340,800 80,240 0.2354 0.250 0.250 0.260 0.226 0.247 340,800 0.2354 6.84%
1995-02-13 0 0.234 0.231 0.260 0.200 0.310 1,909,200 489,356 0.2563 0.234 0.231 0.260 0.200 0.310 1,909,200 0.2563 17.00%
1995-02-10 0 0.200 0.192 0.203 0.192 0.200 120,000 23,440 0.1953 0.200 0.192 0.203 0.192 0.200 120,000 0.1953 14.29%
1995-02-09 0 0.175 0.175 - 0.171 0.171 101,051 17,226 0.1705 0.175 0.175 - 0.171 0.171 101,051 0.1705 2.94%
1995-02-08 0 0.170 0.166 0.178 0.166 0.176 502,000 85,020 0.1694 0.170 0.166 0.178 0.166 0.176 502,000 0.1694 -5.56%
1995-02-07 0 0.180 0.182 0.202 0.180 0.192 440,624 81,487 0.1849 0.180 0.182 0.202 0.180 0.192 440,624 0.1849 -9.09%
1995-02-06 0 0.198 0.192 - 0.197 0.204 210,000 41,200 0.1962 0.198 0.192 - 0.197 0.204 210,000 0.1962 -6.60%
1995-02-03 0 0.212 - 0.220 0.212 0.212 60,000 12,720 0.2120 0.212 - 0.220 0.212 0.212 60,000 0.2120 -3.64%
1995-01-30 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-27 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-26 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-25 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-24 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-23 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-20 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-19 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-18 0 0.220 - 0.220 - - 104,800 22,480 0.2145 0.220 - 0.220 - - 104,800 0.2145 0.00%
1995-01-17 0 0.220 - 0.224 - - 160,000 35,200 0.2200 0.220 - 0.224 - - 160,000 0.2200 0.00%
1995-01-16 0 0.220 - 0.224 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1995-01-13 0 0.220 - 0.220 0.220 0.220 122,000 27,140 0.2225 0.220 - 0.220 0.220 0.220 122,000 0.2225 -4.35%
1995-01-12 0 0.230 - - 0.230 0.230 183,200 41,880 0.2286 0.230 - - 0.230 0.230 183,200 0.2286 0.00%
1995-01-11 0 0.230 - - 0.230 0.230 20,000 4,600 0.2300 0.230 - - 0.230 0.230 20,000 0.2300 -3.36%
1995-01-10 0 0.238 0.230 0.250 0.238 0.250 83,259 19,252 0.2312 0.238 0.230 0.250 0.238 0.250 83,259 0.2312 -8.46%
1995-01-09 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
1995-01-06 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
1995-01-05 0 0.260 - 0.300 0.260 0.280 68,000 17,600 0.2588 0.260 - 0.300 0.260 0.280 68,000 0.2588 -7.14%
1995-01-04 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-01-03 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1994-12-30 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1994-12-29 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1994-12-28 0 0.280 - - - - 2,000 360 0.1800 0.280 - - - - 2,000 0.1800 0.00%
1994-12-23 0 0.280 - 0.280 0.280 0.280 60,000 16,800 0.2800 0.280 - 0.280 0.280 0.280 60,000 0.2800 -6.67%
1994-12-22 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1994-12-21 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-12-20 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-12-19 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
1994-12-16 0 0.300 - 0.310 0.300 0.300 120,000 36,200 0.3017 0.300 - 0.310 0.300 0.300 120,000 0.3017 -4.76%
1994-12-15 0 0.315 - 0.315 0.300 0.315 2,240,000 702,600 0.3137 0.315 - 0.315 0.300 0.315 2,240,000 0.3137 5.00%
1994-12-14 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-12-13 0 0.300 - 0.300 0.300 0.300 220,000 66,000 0.3000 0.300 - 0.300 0.300 0.300 220,000 0.3000 0.00%
1994-12-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-12-09 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-12-08 0 0.300 - 0.320 0.280 0.300 40,000 11,600 0.2900 0.300 - 0.320 0.280 0.300 40,000 0.2900 -9.09%
1994-12-07 0 0.330 - 0.335 0.330 0.360 378,688 129,433 0.3418 0.330 - 0.335 0.330 0.360 378,688 0.3418 -2.94%
1994-12-06 0 0.340 0.340 - 0.330 0.340 182,800 60,328 0.3300 0.340 0.340 - 0.330 0.340 182,800 0.3300 3.03%
1994-12-05 0 0.330 - 0.330 0.340 0.340 100,000 34,000 0.3400 0.330 - 0.330 0.340 0.340 100,000 0.3400 -2.94%
1994-12-02 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1994-12-01 0 0.340 - 0.350 0.340 0.340 22,400 7,448 0.3325 0.340 - 0.350 0.340 0.340 22,400 0.3325 -10.53%
1994-11-30 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -5.00%
1994-11-29 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1994-11-28 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1994-11-25 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1994-11-24 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -4.76%
1994-11-23 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1994-11-22 0 0.420 - 0.420 0.420 0.420 227,200 94,424 0.4156 0.420 - 0.420 0.420 0.420 227,200 0.4156 -4.55%
1994-11-21 0 0.440 0.430 0.445 - - 0 0 - 0.440 0.430 0.445 - - 0 - 0.00%
1994-11-18 0 0.440 0.420 0.450 0.440 0.440 20,000 8,800 0.4400 0.440 0.420 0.450 0.440 0.440 20,000 0.4400 -2.22%
1994-11-17 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
1994-11-16 0 0.450 - 0.455 - - 0 0 - 0.450 - 0.455 - - 0 - 0.00%
1994-11-15 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
1994-11-14 0 0.450 - 0.455 0.450 0.450 20,000 9,000 0.4500 0.450 - 0.455 0.450 0.450 20,000 0.4500 -1.10%
1994-11-11 0 0.455 0.450 0.455 0.455 0.455 42,640 19,256 0.4516 0.455 0.450 0.455 0.455 0.455 42,640 0.4516 -3.19%
1994-11-10 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
1994-11-09 0 0.470 0.450 0.470 0.470 0.470 680,000 319,600 0.4700 0.470 0.450 0.470 0.470 0.470 680,000 0.4700 1.08%
1994-11-08 0 0.465 - 0.465 0.450 0.470 180,000 83,900 0.4661 0.465 - 0.465 0.450 0.470 180,000 0.4661 -1.06%
1994-11-07 0 0.470 0.450 - - - 0 0 - 0.470 0.450 - - - 0 - 0.00%
1994-11-04 0 0.470 0.470 - 0.470 0.470 68,000 31,400 0.4618 0.470 0.470 - 0.470 0.470 68,000 0.4618 4.44%
1994-11-03 0 0.450 - 0.470 0.450 0.450 62,800 27,840 0.4433 0.450 - 0.470 0.450 0.450 62,800 0.4433 0.00%
1994-11-02 0 0.450 - 0.470 0.450 0.450 81,056 36,370 0.4487 0.450 - 0.470 0.450 0.450 81,056 0.4487 0.00%
1994-11-01 0 0.450 0.450 - 0.450 0.450 20,000 9,000 0.4500 0.450 0.450 - 0.450 0.450 20,000 0.4500 0.00%
1994-10-31 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1994-10-28 0 0.450 0.445 0.480 0.450 0.460 100,000 45,600 0.4560 0.450 0.445 0.480 0.450 0.460 100,000 0.4560 -6.25%
1994-10-27 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-10-26 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-10-25 0 0.480 - - - - 4,800 1,680 0.3500 0.480 - - - - 4,800 0.3500 0.00%
1994-10-24 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-10-21 0 0.480 - 0.500 0.480 0.480 40,000 19,200 0.4800 0.480 - 0.500 0.480 0.480 40,000 0.4800 -5.88%
1994-10-20 0 0.510 - 0.550 - - 0 0 - 0.510 - 0.550 - - 0 - 0.00%
1994-10-19 0 0.510 0.470 0.530 0.510 0.510 40,000 20,400 0.5100 0.510 0.470 0.530 0.510 0.510 40,000 0.5100 -3.77%
1994-10-18 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1994-10-17 0 0.530 0.530 0.540 0.500 0.500 20,000 10,000 0.5000 0.530 0.530 0.540 0.500 0.500 20,000 0.5000 -3.64%
1994-10-14 0 0.550 0.510 0.550 0.550 0.570 140,000 78,200 0.5586 0.550 0.510 0.550 0.550 0.570 140,000 0.5586 -5.17%
1994-10-12 0 0.580 0.550 0.600 0.560 0.610 380,000 223,600 0.5884 0.580 0.550 0.600 0.560 0.610 380,000 0.5884 7.41%
1994-10-11 0 0.540 0.500 0.550 0.540 0.540 40,960 22,022 0.5376 0.540 0.500 0.550 0.540 0.540 40,960 0.5376 -1.82%
1994-10-10 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1994-10-07 0 0.550 - 0.550 0.550 0.550 100,000 55,000 0.5500 0.550 - 0.550 0.550 0.550 100,000 0.5500 0.00%
1994-10-06 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1994-10-05 0 0.550 - 0.570 0.550 0.550 24,800 12,920 0.5210 0.550 - 0.570 0.550 0.550 24,800 0.5210 -3.51%
1994-10-04 0 0.570 - - 0.570 0.570 191,200 107,864 0.5641 0.570 - - 0.570 0.570 191,200 0.5641 0.00%
1994-10-03 0 0.570 0.570 - 0.560 0.570 41,056 23,022 0.5607 0.570 0.570 - 0.560 0.570 41,056 0.5607 1.79%
1994-09-30 0 0.560 - 0.560 - - 10,000 4,000 0.4000 0.560 - 0.560 - - 10,000 0.4000 0.00%
1994-09-29 0 0.560 - 0.580 0.560 0.580 142,000 80,960 0.5701 0.560 - 0.580 0.560 0.580 142,000 0.5701 -3.45%
1994-09-28 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-09-27 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-09-26 0 0.580 - 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 - 0.590 0.580 0.580 20,000 0.5800 0.00%
1994-09-23 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-09-22 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1994-09-20 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
1994-09-19 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
1994-09-16 0 0.580 - 0.600 0.580 0.580 60,000 34,800 0.5800 0.580 - 0.600 0.580 0.580 60,000 0.5800 -3.33%
1994-09-15 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-09-14 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
1994-09-13 0 0.600 0.585 0.600 0.585 0.600 160,000 93,900 0.5869 0.600 0.585 0.600 0.585 0.600 160,000 0.5869 2.56%
1994-09-12 0 0.585 - - - - 0 0 - 0.585 - - - - 0 - 0.00%
1994-09-09 0 0.585 0.580 0.600 0.585 0.600 129,984 75,466 0.5806 0.585 0.580 0.600 0.585 0.600 129,984 0.5806 -0.85%
1994-09-08 0 0.590 0.585 0.610 0.580 0.600 286,400 167,508 0.5849 0.590 0.585 0.610 0.580 0.600 286,400 0.5849 0.00%
1994-09-07 0 0.590 0.590 0.610 0.590 0.650 490,480 294,040 0.5995 0.590 0.590 0.610 0.590 0.650 490,480 0.5995 -11.94%
1994-09-06 0 0.670 - 0.670 0.660 0.670 102,800 68,140 0.6628 0.670 - 0.670 0.660 0.670 102,800 0.6628 1.52%
1994-09-05 0 0.660 - 0.670 0.660 0.700 300,000 205,600 0.6853 0.660 - 0.670 0.660 0.700 300,000 0.6853 -4.35%
1994-09-02 0 0.690 0.690 0.695 0.570 0.690 886,000 564,100 0.6367 0.690 0.690 0.695 0.570 0.690 886,000 0.6367 21.05%
1994-09-01 0 0.570 0.570 - 0.570 0.585 320,000 181,400 0.5669 0.570 0.570 - 0.570 0.585 320,000 0.5669 0.00%
1994-08-31 0 0.570 0.570 0.580 0.565 0.575 100,000 57,100 0.5710 0.570 0.570 0.580 0.565 0.575 100,000 0.5710 -0.87%
1994-08-30 0 0.575 0.570 0.580 0.560 0.575 162,000 92,320 0.5699 0.575 0.570 0.580 0.560 0.575 162,000 0.5699 -0.86%
1994-08-26 0 0.580 0.570 0.610 0.525 0.590 568,000 312,820 0.5507 0.580 0.570 0.610 0.525 0.590 568,000 0.5507 5.45%
1994-08-25 0 0.550 0.550 0.565 0.540 0.610 280,000 157,900 0.5639 0.550 0.550 0.565 0.540 0.610 280,000 0.5639 -14.73%
1994-08-24 0 0.645 - 0.650 0.645 0.645 24,000 15,100 0.6292 0.645 - 0.650 0.645 0.645 24,000 0.6292 -2.27%
1994-08-23 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - -0.75%
1994-08-22 0 0.665 - - - - 800 440 0.5500 0.665 - - - - 800 0.5500 0.00%
1994-08-19 0 0.665 - 0.670 - - 0 0 - 0.665 - 0.670 - - 0 - 0.00%
1994-08-18 0 0.665 - 0.670 0.665 0.675 80,000 53,400 0.6675 0.665 - 0.670 0.665 0.675 80,000 0.6675 -1.48%
1994-08-17 0 0.675 - - - - 528 317 0.6004 0.675 - - - - 528 0.6004 0.00%
1994-08-16 0 0.675 0.655 0.695 0.675 0.675 20,000 13,500 0.6750 0.675 0.655 0.695 0.675 0.675 20,000 0.6750 -0.74%
1994-08-15 0 0.680 - 0.695 - - 0 0 - 0.680 - 0.695 - - 0 - 0.00%
1994-08-12 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -1.45%
1994-08-11 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
1994-08-10 0 0.690 0.680 0.705 0.680 0.690 140,000 96,200 0.6871 0.690 0.680 0.705 0.680 0.690 140,000 0.6871 -1.43%
1994-08-09 0 0.700 0.680 0.710 0.700 0.700 100,000 70,000 0.7000 0.700 0.680 0.710 0.700 0.700 100,000 0.7000 1.45%
1994-08-08 0 0.690 0.680 0.690 0.690 0.740 360,000 260,000 0.7222 0.690 0.680 0.690 0.690 0.740 360,000 0.7222 2.22%
1994-08-05 0 0.675 0.675 0.685 0.675 0.675 108,000 72,060 0.6672 0.675 0.675 0.685 0.675 0.675 108,000 0.6672 -2.17%
1994-08-04 0 0.690 0.690 0.700 0.680 0.690 207,600 142,088 0.6844 0.690 0.690 0.700 0.680 0.690 207,600 0.6844 1.47%
1994-08-03 0 0.680 0.680 0.690 0.680 0.700 160,000 110,600 0.6913 0.680 0.680 0.690 0.680 0.700 160,000 0.6913 -2.86%
1994-08-02 0 0.700 0.690 0.710 0.680 0.700 563,400 391,970 0.6957 0.700 0.690 0.710 0.680 0.700 563,400 0.6957 4.48%
1994-08-01 0 0.670 0.670 0.700 0.670 0.710 300,528 208,317 0.6932 0.670 0.670 0.700 0.670 0.710 300,528 0.6932 -1.47%
1994-07-29 0 0.680 0.685 0.690 0.660 0.680 380,000 253,600 0.6674 0.680 0.685 0.690 0.660 0.680 380,000 0.6674 1.49%
1994-07-28 0 0.670 0.660 0.680 0.630 0.680 578,000 376,860 0.6520 0.670 0.660 0.680 0.630 0.680 578,000 0.6520 3.08%
1994-07-27 0 0.650 0.650 0.675 0.650 0.650 180,000 117,000 0.6500 0.650 0.650 0.675 0.650 0.650 180,000 0.6500 -0.76%
1994-07-26 0 0.655 0.655 0.670 0.620 0.650 321,200 205,236 0.6390 0.655 0.655 0.670 0.620 0.650 321,200 0.6390 3.97%
1994-07-25 0 0.630 0.615 0.650 0.630 0.630 20,400 12,812 0.6280 0.630 0.615 0.650 0.630 0.630 20,400 0.6280 -3.08%
1994-07-22 0 0.650 0.620 0.680 0.650 0.680 203,600 134,488 0.6606 0.650 0.620 0.680 0.650 0.680 203,600 0.6606 -6.47%
1994-07-21 0 0.695 0.680 0.695 0.640 0.710 1,020,000 694,300 0.6807 0.695 0.680 0.695 0.640 0.710 1,020,000 0.6807 -4.79%
1994-07-20 0 0.730 0.720 0.750 0.720 0.750 932,000 688,800 0.7391 0.730 0.720 0.750 0.720 0.750 932,000 0.7391 0.00%
1994-07-19 0 0.730 0.700 0.745 0.660 0.780 2,162,640 1,594,868 0.7375 0.730 0.700 0.745 0.660 0.780 2,162,640 0.7375 12.31%
1994-07-18 0 0.650 0.640 0.660 0.620 0.660 880,800 570,240 0.6474 0.650 0.640 0.660 0.620 0.660 880,800 0.6474 8.33%
1994-07-15 0 0.600 0.590 - 0.530 0.600 286,000 160,400 0.5608 0.600 0.590 - 0.530 0.600 286,000 0.5608 9.09%
1994-07-14 0 0.550 0.550 0.570 0.550 0.590 460,000 256,800 0.5583 0.550 0.550 0.570 0.550 0.590 460,000 0.5583 -3.51%
1994-07-13 0 0.570 0.570 0.580 0.570 0.580 560,000 319,600 0.5707 0.570 0.570 0.580 0.570 0.580 560,000 0.5707 1.79%
1994-07-12 0 0.560 - 0.570 0.560 0.570 1,172,240 659,953 0.5630 0.560 - 0.570 0.560 0.570 1,172,240 0.5630 -1.75%
1994-07-11 0 0.570 - 0.580 0.560 0.580 84,800 48,200 0.5684 0.570 - 0.580 0.560 0.580 84,800 0.5684 1.79%
1994-07-08 0 0.560 0.550 0.575 0.540 0.560 640,000 357,600 0.5588 0.560 0.550 0.575 0.540 0.560 640,000 0.5588 -1.75%
1994-07-07 0 0.570 0.550 0.595 0.570 0.595 240,000 138,000 0.5750 0.570 0.550 0.595 0.570 0.595 240,000 0.5750 -4.20%
1994-07-06 0 0.595 0.590 0.595 0.580 0.640 440,000 274,700 0.6243 0.595 0.590 0.595 0.580 0.640 440,000 0.6243 -7.03%
1994-07-05 0 0.640 - 0.680 0.640 0.680 120,000 78,400 0.6533 0.640 - 0.680 0.640 0.680 120,000 0.6533 -8.57%
1994-07-04 0 0.700 0.680 0.760 0.700 0.750 340,000 244,300 0.7185 0.700 0.680 0.760 0.700 0.750 340,000 0.7185 -6.67%
1994-07-01 0 0.750 0.750 0.770 0.750 0.790 810,000 611,900 0.7554 0.750 0.750 0.770 0.750 0.790 810,000 0.7554 -7.41%
1994-06-30 0 0.810 0.800 0.830 0.790 0.830 660,000 529,200 0.8018 0.810 0.800 0.830 0.790 0.830 660,000 0.8018 1.25%
1994-06-29 0 0.800 0.800 0.820 0.780 0.800 200,000 158,000 0.7900 0.800 0.800 0.820 0.780 0.800 200,000 0.7900 0.00%
1994-06-28 0 0.800 - 0.820 0.780 0.820 446,480 362,736 0.8124 0.800 - 0.820 0.780 0.820 446,480 0.8124 -3.61%
1994-06-27 0 0.830 0.830 0.870 0.820 0.830 200,000 163,200 0.8160 0.830 0.830 0.870 0.820 0.830 200,000 0.8160 -3.49%
1994-06-24 0 0.860 0.850 0.860 0.850 0.890 1,300,000 1,132,400 0.8711 0.860 0.850 0.860 0.850 0.890 1,300,000 0.8711 -3.37%
1994-06-23 0 0.890 0.880 0.890 0.870 0.920 860,272 777,789 0.9041 0.890 0.880 0.890 0.870 0.920 860,272 0.9041 2.30%
1994-06-22 0 0.870 0.870 0.880 0.860 0.900 564,000 493,400 0.8748 0.870 0.870 0.880 0.860 0.900 564,000 0.8748 -1.14%
1994-06-21 0 0.880 0.880 0.900 0.880 0.900 260,000 231,400 0.8900 0.880 0.880 0.900 0.880 0.900 260,000 0.8900 -5.38%
1994-06-20 0 0.930 0.910 0.930 0.910 0.960 120,000 112,400 0.9367 0.930 0.910 0.930 0.910 0.960 120,000 0.9367 -1.06%
1994-06-17 0 0.940 0.940 0.950 0.900 0.960 2,475,680 2,311,944 0.9339 0.940 0.940 0.950 0.900 0.960 2,475,680 0.9339 9.30%
1994-06-16 0 0.860 0.840 0.890 0.850 0.880 280,000 241,400 0.8621 0.860 0.840 0.890 0.850 0.880 280,000 0.8621 -1.15%
1994-06-15 0 0.870 0.860 0.950 0.860 0.890 340,000 294,200 0.8653 0.870 0.860 0.950 0.860 0.890 340,000 0.8653 0.00%
1994-06-10 0 0.870 0.870 0.890 0.850 0.880 712,880 618,260 0.8673 0.870 0.870 0.890 0.850 0.880 712,880 0.8673 -5.43%
1994-06-09 0 0.920 0.900 0.920 0.900 0.940 988,105 894,484 0.9053 0.920 0.900 0.920 0.900 0.940 988,105 0.9053 -2.13%
1994-06-08 0 0.940 0.910 0.940 0.900 0.950 540,000 496,600 0.9196 0.940 0.910 0.940 0.900 0.950 540,000 0.9196 2.17%
1994-06-07 0 0.920 0.920 0.940 0.900 0.990 1,400,000 1,304,000 0.9314 0.920 0.920 0.940 0.900 0.990 1,400,000 0.9314 -1.08%
1994-06-06 0 0.930 0.920 0.940 0.920 0.970 1,260,000 1,181,400 0.9376 0.930 0.920 0.940 0.920 0.970 1,260,000 0.9376 1.09%
1994-06-03 0 0.920 0.900 0.930 0.890 0.920 660,000 597,400 0.9052 0.920 0.900 0.930 0.890 0.920 660,000 0.9052 6.98%
1994-06-02 0 0.860 0.860 0.870 0.860 0.940 1,660,000 1,465,400 0.8828 0.860 0.860 0.870 0.860 0.940 1,660,000 0.8828 -10.42%
1994-06-01 0 0.960 0.950 0.960 0.950 0.980 468,000 448,400 0.9581 0.960 0.950 0.960 0.950 0.980 468,000 0.9581 -3.03%
1994-05-31 0 0.990 0.980 0.990 0.970 1.040 2,340,000 2,350,600 1.0045 0.990 0.980 0.990 0.970 1.040 2,340,000 1.0045 0.00%
1994-05-30 0 0.990 0.990 1.000 0.980 1.040 1,308,000 1,318,440 1.0080 0.990 0.990 1.000 0.980 1.040 1,308,000 1.0080 -4.81%
1994-05-27 0 1.040 1.030 1.060 1.010 1.120 8,240,172 8,797,863 1.0677 1.040 1.030 1.060 1.010 1.120 8,240,172 1.0677 -5.45%
1994-05-26 0 1.100 1.060 1.110 1.000 1.160 9,308,800 10,264,420 1.1027 1.100 1.060 1.110 1.000 1.160 9,308,800 1.1027 6.80%
1994-05-25 0 1.030 1.020 1.040 0.970 1.120 8,540,656 8,988,490 1.0524 1.030 1.020 1.040 0.970 1.120 8,540,656 1.0524 -0.96%
1994-05-24 0 1.040 1.030 1.060 0.930 1.060 4,593,200 4,684,380 1.0199 1.040 1.030 1.060 0.930 1.060 4,593,200 1.0199 11.83%
1994-05-23 0 0.930 0.950 0.960 0.930 0.990 379,104 365,638 0.9645 0.930 0.950 0.960 0.930 0.990 379,104 0.9645 -3.12%
1994-05-20 0 0.960 0.940 0.970 0.940 0.980 500,000 482,400 0.9648 0.960 0.940 0.970 0.940 0.980 500,000 0.9648 4.35%
1994-05-19 0 0.920 0.900 0.930 0.920 0.930 180,400 166,320 0.9220 0.920 0.900 0.930 0.920 0.930 180,400 0.9220 -2.13%
1994-05-18 0 0.940 0.940 0.990 0.920 1.000 1,274,300 1,213,355 0.9522 0.940 0.940 0.990 0.920 1.000 1,274,300 0.9522 1.08%
1994-05-17 0 0.930 0.910 0.950 0.930 0.970 214,800 202,640 0.9434 0.930 0.910 0.950 0.930 0.970 214,800 0.9434 -2.11%
1994-05-16 0 0.950 0.940 0.970 0.940 0.950 180,000 170,200 0.9456 0.950 0.940 0.970 0.940 0.950 180,000 0.9456 0.00%
1994-05-13 0 0.950 0.930 0.990 0.950 0.970 90,000 84,800 0.9422 0.950 0.930 0.990 0.950 0.970 90,000 0.9422 -1.04%
1994-05-12 0 0.960 0.920 0.990 0.950 0.980 248,800 236,680 0.9513 0.960 0.920 0.990 0.950 0.980 248,800 0.9513 -1.03%
1994-05-11 0 0.970 0.960 0.980 0.970 1.010 6,644,000 6,039,200 0.9090 0.970 0.960 0.980 0.970 1.010 6,644,000 0.9090 0.00%
1994-05-10 0 0.970 0.950 0.980 0.910 0.980 600,000 570,600 0.9510 0.970 0.950 0.980 0.910 0.980 600,000 0.9510 3.19%
1994-05-09 0 0.940 0.930 0.950 0.910 0.950 207,792 195,324 0.9400 0.940 0.930 0.950 0.910 0.950 207,792 0.9400 -5.05%
1994-05-06 0 0.990 0.970 1.020 0.930 1.030 318,650 312,799 0.9816 0.990 0.970 1.020 0.930 1.030 318,650 0.9816 6.45%
1994-05-05 0 0.930 0.930 - 0.910 0.950 190,886 177,115 0.9279 0.930 0.930 - 0.910 0.950 190,886 0.9279 -2.11%
1994-05-04 0 0.950 0.940 1.000 0.950 1.000 260,960 255,616 0.9795 0.950 0.940 1.000 0.950 1.000 260,960 0.9795 -3.06%
1994-05-03 0 0.980 0.970 1.000 0.980 0.980 276,526 268,847 0.9722 0.980 0.970 1.000 0.980 0.980 276,526 0.9722 -2.97%
1994-05-02 0 1.010 1.000 1.030 1.000 1.060 420,000 426,400 1.0152 1.010 1.000 1.030 1.000 1.060 420,000 1.0152 -1.94%
1994-04-29 0 1.030 1.030 1.050 1.020 1.090 412,288 429,917 1.0428 1.030 1.030 1.050 1.020 1.090 412,288 1.0428 -7.21%
1994-04-28 0 1.110 1.090 1.130 1.040 1.130 1,212,128 1,324,019 1.0923 1.110 1.090 1.130 1.040 1.130 1,212,128 1.0923 12.12%
1994-04-27 0 0.990 - 1.030 0.980 1.050 466,000 474,600 1.0185 0.990 - 1.030 0.980 1.050 466,000 1.0185 -3.88%
1994-04-26 0 1.030 1.010 1.050 0.990 1.050 580,000 586,000 1.0103 1.030 1.010 1.050 0.990 1.050 580,000 1.0103 5.10%
1994-04-25 0 0.980 0.920 0.980 0.910 0.990 252,000 244,060 0.9685 0.980 0.920 0.980 0.910 0.990 252,000 0.9685 5.38%
1994-04-22 0 0.930 0.930 0.980 0.930 0.930 60,000 55,800 0.9300 0.930 0.930 0.980 0.930 0.930 60,000 0.9300 2.20%
1994-04-21 0 0.910 0.890 0.940 0.910 0.940 458,784 420,819 0.9172 0.910 0.890 0.940 0.910 0.940 458,784 0.9172 -7.14%
1994-04-20 0 0.980 0.970 1.000 0.930 0.980 162,528 154,838 0.9527 0.980 0.970 1.000 0.930 0.980 162,528 0.9527 5.38%
1994-04-19 0 0.930 0.930 0.960 0.920 0.960 366,000 342,080 0.9346 0.930 0.930 0.960 0.920 0.960 366,000 0.9346 -8.82%
1994-04-18 0 1.020 0.960 1.040 1.000 1.020 642,000 651,700 1.0151 1.020 0.960 1.040 1.000 1.020 642,000 1.0151 -5.56%
1994-04-15 0 1.080 1.060 1.100 1.080 1.080 40,000 43,200 1.0800 1.080 1.060 1.100 1.080 1.080 40,000 1.0800 0.00%
1994-04-14 0 1.080 1.070 1.080 1.070 1.090 322,960 347,212 1.0751 1.080 1.070 1.080 1.070 1.090 322,960 1.0751 0.93%
1994-04-13 0 1.070 1.070 1.090 1.070 1.090 364,960 394,912 1.0821 1.070 1.070 1.090 1.070 1.090 364,960 1.0821 -1.83%
1994-04-12 0 1.090 1.080 1.100 1.080 1.120 925,584 1,019,305 1.1013 1.090 1.080 1.100 1.080 1.120 925,584 1.1013 1.87%
1994-04-11 0 1.070 1.070 1.100 1.070 1.150 922,560 992,572 1.0759 1.070 1.070 1.100 1.070 1.150 922,560 1.0759 -6.14%
1994-04-08 0 1.140 1.130 1.160 1.130 1.150 406,000 460,400 1.1340 1.140 1.130 1.160 1.130 1.150 406,000 1.1340 -2.56%
1994-04-07 0 1.170 1.160 1.190 1.150 1.170 296,736 340,979 1.1491 1.170 1.160 1.190 1.150 1.170 296,736 1.1491 -0.85%
1994-04-06 0 1.180 1.170 1.200 1.170 1.260 1,690,000 2,032,560 1.2027 1.180 1.170 1.200 1.170 1.260 1,690,000 1.2027 -1.67%
1994-03-31 0 1.200 1.160 - 1.080 1.230 1,798,592 2,101,918 1.1686 1.200 1.160 - 1.080 1.230 1,798,592 1.1686 2.56%
1994-03-30 0 1.170 1.110 1.180 1.080 1.170 1,228,640 1,375,320 1.1194 1.170 1.110 1.180 1.080 1.170 1,228,640 1.1194 5.41%
1994-03-29 0 1.110 1.100 1.130 1.050 1.110 386,158 412,796 1.0690 1.110 1.100 1.130 1.050 1.110 386,158 1.0690 5.71%
1994-03-28 0 1.050 1.040 1.100 1.050 1.220 7,378,524 7,838,806 1.0624 1.050 1.040 1.100 1.050 1.220 7,378,524 1.0624 -4.55%
1994-03-25 0 1.100 1.100 1.150 1.090 1.140 838,480 937,160 1.1177 1.100 1.100 1.150 1.090 1.140 838,480 1.1177 -3.51%
1994-03-24 0 1.140 1.100 1.140 1.060 1.210 2,231,056 2,519,856 1.1294 1.140 1.100 1.140 1.060 1.210 2,231,056 1.1294 9.62%
1994-03-23 0 1.040 1.030 1.060 0.950 1.070 2,740,848 2,793,155 1.0191 1.040 1.030 1.060 0.950 1.070 2,740,848 1.0191 9.47%
1994-03-22 0 0.950 0.930 0.960 0.860 0.950 2,258,000 2,040,824 0.9038 0.950 0.930 0.960 0.860 0.950 2,258,000 0.9038 15.85%
1994-03-21 0 0.820 0.800 0.860 0.820 0.960 1,263,000 1,149,680 0.9103 0.820 0.800 0.860 0.820 0.960 1,263,000 0.9103 -6.82%
1994-03-18 0 0.880 0.880 0.890 0.880 0.940 1,650,768 1,480,134 0.8966 0.880 0.880 0.890 0.880 0.940 1,650,768 0.8966 -8.33%
1994-03-17 0 0.960 0.940 0.970 0.920 1.060 2,550,000 2,497,436 0.9794 0.960 0.940 0.970 0.920 1.060 2,550,000 0.9794 3.23%
1994-03-16 0 0.930 0.930 0.960 0.930 1.060 1,738,000 1,718,200 0.9886 0.930 0.930 0.960 0.930 1.060 1,738,000 0.9886 -11.43%
1994-03-15 0 1.050 1.040 1.110 1.050 1.160 888,528 992,801 1.1174 1.050 1.040 1.110 1.050 1.160 888,528 1.1174 -7.89%
1994-03-14 0 1.140 1.120 1.150 1.020 1.150 1,546,505 1,652,595 1.0686 1.140 1.120 1.150 1.020 1.150 1,546,505 1.0686 -1.72%
1994-03-11 0 1.160 1.150 1.180 1.090 1.200 4,200,136 4,783,597 1.1389 1.160 1.150 1.180 1.090 1.200 4,200,136 1.1389 2.65%
1994-03-10 0 1.130 1.150 - 0.980 1.170 6,643,080 7,108,756 1.0701 1.130 1.150 - 0.980 1.170 6,643,080 1.0701 18.95%
1994-03-09 0 0.950 0.950 0.990 0.780 0.980 5,376,480 4,908,396 0.9129 0.950 0.950 0.990 0.780 0.980 5,376,480 0.9129 26.67%
1994-03-08 0 0.750 0.740 0.800 0.700 0.790 3,697,093 2,691,489 0.7280 0.750 0.740 0.800 0.700 0.790 3,697,093 0.7280 13.64%
1994-03-07 0 0.660 0.640 0.680 0.550 0.670 1,687,186 1,034,328 0.6130 0.660 0.640 0.680 0.550 0.670 1,687,186 0.6130 17.86%
1994-03-04 0 0.560 0.530 0.560 0.530 0.560 104,000 56,600 0.5442 0.560 0.530 0.560 0.530 0.560 104,000 0.5442 5.66%
1994-03-03 0 0.530 0.480 0.550 - - 102,905 54,307 0.5277 0.530 0.480 0.550 - - 102,905 0.5277 0.00%
1994-03-02 0 0.530 0.520 0.560 0.530 0.560 552,704 299,174 0.5413 0.530 0.520 0.560 0.530 0.560 552,704 0.5413 -5.36%
1994-03-01 0 0.560 0.530 0.560 0.560 0.560 252,400 138,360 0.5482 0.560 0.530 0.560 0.560 0.560 252,400 0.5482 3.70%
1994-02-28 0 0.540 0.520 0.550 0.530 0.560 417,600 219,228 0.5250 0.540 0.520 0.550 0.530 0.560 417,600 0.5250 5.88%
1994-02-25 0 0.510 0.510 0.540 0.490 0.510 178,400 83,760 0.4695 0.510 0.510 0.540 0.490 0.510 178,400 0.4695 -7.27%
1994-02-24 0 0.550 0.530 0.550 0.560 0.580 701,000 396,913 0.5662 0.550 0.530 0.550 0.560 0.580 701,000 0.5662 -5.17%
1994-02-23 0 0.580 0.570 0.580 0.550 0.610 961,632 538,251 0.5597 0.580 0.570 0.580 0.550 0.610 961,632 0.5597 0.00%
1994-02-22 0 0.580 0.580 0.590 0.570 0.610 1,227,440 707,710 0.5766 0.580 0.580 0.590 0.570 0.610 1,227,440 0.5766 -4.92%
1994-02-21 0 0.610 0.600 0.610 0.590 0.670 7,343,946 3,477,365 0.4735 0.610 0.600 0.610 0.590 0.670 7,343,946 0.4735

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top