HENDERSON INVESTMENT LIMITED: Wrnt due 1996-03-29

Exchange Code Listed Last trade Delisted
HK Main 01207  1994-12-15  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 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1996-03-28 1 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1996-03-27 1 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1996-03-26 0 0.065 0.065 0.082 0.060 0.130 28,225,577 2,963,873 0.1050 0.065 0.065 0.082 0.060 0.130 28,225,577 0.1050 -46.28%
1996-03-25 0 0.121 0.121 0.122 0.100 0.150 16,121,146 2,037,630 0.1264 0.121 0.121 0.122 0.100 0.150 16,121,146 0.1264 19.80%
1996-03-22 0 0.101 0.101 0.103 0.095 0.118 30,847,100 3,215,224 0.1042 0.101 0.101 0.103 0.095 0.118 30,847,100 0.1042 -17.21%
1996-03-21 0 0.122 0.121 0.122 0.115 0.131 21,795,500 2,683,947 0.1231 0.122 0.121 0.122 0.115 0.131 21,795,500 0.1231 -6.87%
1996-03-20 0 0.131 0.131 0.133 0.120 0.140 18,259,600 2,396,758 0.1313 0.131 0.131 0.133 0.120 0.140 18,259,600 0.1313 -3.68%
1996-03-19 0 0.136 0.135 0.136 0.120 0.136 22,611,768 2,853,659 0.1262 0.136 0.135 0.136 0.120 0.136 22,611,768 0.1262 17.24%
1996-03-18 0 0.116 0.116 0.117 0.104 0.138 13,128,800 1,597,777 0.1217 0.116 0.116 0.117 0.104 0.138 13,128,800 0.1217 3.57%
1996-03-15 0 0.112 0.111 0.115 0.090 0.136 22,575,737 2,607,774 0.1155 0.112 0.111 0.115 0.090 0.136 22,575,737 0.1155 21.74%
1996-03-14 0 0.092 0.092 0.096 0.074 0.104 16,610,800 1,498,122 0.0902 0.092 0.092 0.096 0.074 0.104 16,610,800 0.0902 6.98%
1996-03-13 0 0.086 0.086 0.089 0.083 0.120 21,182,466 2,098,881 0.0991 0.086 0.086 0.089 0.083 0.120 21,182,466 0.0991 -38.57%
1996-03-12 0 0.140 0.137 0.140 0.126 0.193 22,696,500 3,941,041 0.1736 0.140 0.137 0.140 0.126 0.193 22,696,500 0.1736 7.69%
1996-03-11 0 0.130 0.129 0.135 0.070 0.260 27,551,987 4,416,330 0.1603 0.130 0.129 0.135 0.070 0.260 27,551,987 0.1603 -66.67%
1996-03-08 0 0.390 0.380 0.385 0.380 0.445 50,113,605 21,168,367 0.4224 0.390 0.380 0.385 0.380 0.445 50,113,605 0.4224 0.00%
1996-03-07 0 0.390 0.385 0.390 0.360 0.400 54,044,995 20,664,170 0.3824 0.390 0.385 0.390 0.360 0.400 54,044,995 0.3824 6.85%
1996-03-06 0 0.365 0.355 0.360 0.310 0.400 36,288,643 13,163,607 0.3627 0.365 0.355 0.360 0.310 0.400 36,288,643 0.3627 10.61%
1996-03-05 0 0.330 0.325 0.330 0.280 0.340 31,028,832 9,846,715 0.3173 0.330 0.325 0.330 0.280 0.340 31,028,832 0.3173 0.00%
1996-03-04 0 0.330 0.325 0.340 0.320 0.380 7,964,000 2,803,589 0.3520 0.330 0.325 0.340 0.320 0.380 7,964,000 0.3520 -8.33%
1996-03-01 0 0.360 0.355 0.360 0.330 0.370 13,672,655 4,857,811 0.3553 0.360 0.355 0.360 0.330 0.370 13,672,655 0.3553 1.41%
1996-02-29 0 0.355 0.355 0.360 0.345 0.415 13,937,000 5,018,845 0.3601 0.355 0.355 0.360 0.345 0.415 13,937,000 0.3601 -13.41%
1996-02-28 0 0.410 0.405 0.410 0.400 0.430 6,840,200 2,854,970 0.4174 0.410 0.405 0.410 0.400 0.430 6,840,200 0.4174 0.00%
1996-02-27 0 0.410 0.415 0.420 0.380 0.445 9,609,800 4,063,433 0.4228 0.410 0.415 0.420 0.380 0.445 9,609,800 0.4228 2.50%
1996-02-26 0 0.400 0.395 0.400 0.390 0.430 6,127,400 2,526,611 0.4123 0.400 0.395 0.400 0.390 0.430 6,127,400 0.4123 -5.88%
1996-02-23 0 0.425 0.420 0.425 0.380 0.465 21,190,500 9,110,599 0.4299 0.425 0.420 0.425 0.380 0.465 21,190,500 0.4299 8.97%
1996-02-22 0 0.390 0.390 0.395 0.385 0.510 9,606,800 4,480,503 0.4664 0.390 0.390 0.395 0.385 0.510 9,606,800 0.4664 -22.00%
1996-02-16 0 0.500 0.500 0.510 0.490 0.530 25,077,100 12,739,952 0.5080 0.500 0.500 0.510 0.490 0.530 25,077,100 0.5080 3.09%
1996-02-15 0 0.485 0.485 0.490 0.410 0.530 60,436,590 29,552,312 0.4890 0.485 0.485 0.490 0.410 0.530 60,436,590 0.4890 19.75%
1996-02-14 0 0.405 0.405 0.410 0.310 0.405 42,100,600 15,342,312 0.3644 0.405 0.405 0.410 0.310 0.405 42,100,600 0.3644 28.57%
1996-02-13 0 0.315 0.310 0.315 0.290 0.360 31,592,125 10,224,595 0.3236 0.315 0.310 0.315 0.290 0.360 31,592,125 0.3236 18.87%
1996-02-12 0 0.265 0.265 0.270 0.265 0.385 27,581,147 8,607,310 0.3121 0.265 0.265 0.270 0.265 0.385 27,581,147 0.3121 -31.17%
1996-02-09 0 0.385 0.380 0.390 0.380 0.495 32,344,300 13,681,236 0.4230 0.385 0.380 0.390 0.380 0.495 32,344,300 0.4230 -17.20%
1996-02-08 0 0.465 0.465 0.470 0.460 0.550 19,660,700 9,828,745 0.4999 0.465 0.465 0.470 0.460 0.550 19,660,700 0.4999 -15.45%
1996-02-07 0 0.550 0.540 0.550 0.520 0.590 16,297,800 8,973,961 0.5506 0.550 0.540 0.550 0.520 0.590 16,297,800 0.5506 0.00%
1996-02-06 0 0.550 0.540 0.550 0.520 0.620 23,106,388 12,990,765 0.5622 0.550 0.540 0.550 0.520 0.620 23,106,388 0.5622 -11.29%
1996-02-05 0 0.620 0.610 0.620 0.610 0.650 14,909,477 9,440,709 0.6332 0.620 0.610 0.620 0.610 0.650 14,909,477 0.6332 0.00%
1996-02-02 0 0.620 0.620 0.630 0.620 0.670 19,352,150 12,509,265 0.6464 0.620 0.620 0.630 0.620 0.670 19,352,150 0.6464 -3.12%
1996-02-01 0 0.640 0.630 0.640 0.610 0.680 24,131,200 15,497,777 0.6422 0.640 0.630 0.640 0.610 0.680 24,131,200 0.6422 -1.54%
1996-01-31 0 0.650 0.640 0.650 0.640 0.750 66,945,317 47,120,103 0.7039 0.650 0.640 0.650 0.640 0.750 66,945,317 0.7039 -2.99%
1996-01-30 0 0.670 0.670 0.680 0.530 0.680 61,833,400 39,057,695 0.6317 0.670 0.670 0.680 0.530 0.680 61,833,400 0.6317 24.07%
1996-01-29 0 0.540 0.540 0.550 0.530 0.570 11,584,600 6,360,068 0.5490 0.540 0.540 0.550 0.530 0.570 11,584,600 0.5490 0.00%
1996-01-26 0 0.540 0.530 0.540 0.530 0.610 26,852,100 14,969,514 0.5575 0.540 0.530 0.540 0.530 0.610 26,852,100 0.5575 -11.48%
1996-01-25 0 0.610 0.600 0.610 0.560 0.630 48,181,449 28,635,296 0.5943 0.610 0.600 0.610 0.560 0.630 48,181,449 0.5943 7.02%
1996-01-24 0 0.570 0.570 0.580 0.530 0.670 35,713,018 21,606,643 0.6050 0.570 0.570 0.580 0.530 0.670 35,713,018 0.6050 -13.64%
1996-01-23 0 0.660 0.650 0.660 0.530 0.690 92,257,696 58,801,011 0.6374 0.660 0.650 0.660 0.530 0.690 92,257,696 0.6374 17.86%
1996-01-22 0 0.560 0.550 0.560 0.400 0.560 53,009,400 24,142,781 0.4554 0.560 0.550 0.560 0.400 0.560 53,009,400 0.4554 40.00%
1996-01-19 0 0.400 0.395 0.400 0.375 0.405 21,939,750 8,587,488 0.3914 0.400 0.395 0.400 0.375 0.405 21,939,750 0.3914 9.59%
1996-01-18 0 0.365 0.365 0.370 0.350 0.385 23,040,000 8,555,369 0.3713 0.365 0.365 0.370 0.350 0.385 23,040,000 0.3713 0.00%
1996-01-17 0 0.365 0.365 0.370 0.350 0.420 74,008,422 28,711,212 0.3879 0.365 0.365 0.370 0.350 0.420 74,008,422 0.3879 7.35%
1996-01-16 0 0.340 0.335 0.340 0.295 0.340 26,069,100 8,392,264 0.3219 0.340 0.335 0.340 0.295 0.340 26,069,100 0.3219 13.33%
1996-01-15 0 0.300 0.300 0.305 0.290 0.325 11,931,653 3,649,186 0.3058 0.300 0.300 0.305 0.290 0.325 11,931,653 0.3058 0.00%
1996-01-12 0 0.300 0.295 0.300 0.290 0.355 32,835,000 10,766,236 0.3279 0.300 0.295 0.300 0.290 0.355 32,835,000 0.3279 -4.76%
1996-01-11 0 0.315 0.310 0.315 0.248 0.315 22,512,906 6,459,526 0.2869 0.315 0.310 0.315 0.248 0.315 22,512,906 0.2869 12.50%
1996-01-10 0 0.280 0.280 0.295 0.275 0.345 11,219,043 3,453,440 0.3078 0.280 0.280 0.295 0.275 0.345 11,219,043 0.3078 -12.50%
1996-01-09 0 0.320 0.320 0.335 0.320 0.385 16,636,300 5,740,725 0.3451 0.320 0.320 0.335 0.320 0.385 16,636,300 0.3451 -3.03%
1996-01-08 0 0.330 0.325 0.335 0.325 0.400 16,893,400 6,159,588 0.3646 0.330 0.325 0.335 0.325 0.400 16,893,400 0.3646 0.00%
1996-01-05 0 0.330 0.320 0.335 0.224 0.365 25,747,466 8,580,421 0.3333 0.330 0.320 0.335 0.224 0.365 25,747,466 0.3333 50.00%
1996-01-04 0 0.220 0.216 0.228 0.110 0.228 3,076,474 537,806 0.1748 0.220 0.216 0.228 0.110 0.228 3,076,474 0.1748 107.55%
1996-01-03 0 0.106 0.104 0.106 0.105 0.118 751,200 80,338 0.1069 0.106 0.104 0.106 0.105 0.118 751,200 0.1069 -10.17%
1996-01-02 0 0.118 - 0.118 0.119 0.119 200,000 23,800 0.1190 0.118 - 0.118 0.119 0.119 200,000 0.1190 -0.84%
1995-12-29 0 0.119 0.119 0.133 0.119 0.134 892,400 115,945 0.1299 0.119 0.119 0.133 0.119 0.134 892,400 0.1299 -11.85%
1995-12-28 0 0.135 - 0.135 0.137 0.137 900,600 123,348 0.1370 0.135 - 0.135 0.137 0.137 900,600 0.1370 -2.17%
1995-12-27 0 0.138 - 0.138 0.140 0.140 329,000 46,060 0.1400 0.138 - 0.138 0.140 0.140 329,000 0.1400 15.00%
1995-12-22 0 0.120 0.118 0.125 0.120 0.125 485,000 59,635 0.1230 0.120 0.118 0.125 0.120 0.125 485,000 0.1230 -0.83%
1995-12-21 0 0.121 0.121 0.125 0.121 0.140 1,346,000 179,352 0.1332 0.121 0.121 0.125 0.121 0.140 1,346,000 0.1332 -14.18%
1995-12-20 0 0.141 0.141 0.142 0.141 0.159 1,006,000 148,882 0.1480 0.141 0.141 0.142 0.141 0.159 1,006,000 0.1480 -9.03%
1995-12-19 0 0.155 0.152 0.155 0.152 0.160 256,000 39,932 0.1560 0.155 0.152 0.155 0.152 0.160 256,000 0.1560 -18.42%
1995-12-18 0 0.190 0.188 0.195 0.190 0.206 823,000 162,580 0.1975 0.190 0.188 0.195 0.190 0.206 823,000 0.1975 -15.93%
1995-12-15 0 0.226 0.220 0.230 0.218 0.245 948,000 224,078 0.2364 0.226 0.220 0.230 0.218 0.245 948,000 0.2364 -7.76%
1995-12-14 0 0.245 0.241 0.245 0.241 0.250 401,600 98,708 0.2458 0.245 0.241 0.245 0.241 0.250 401,600 0.2458 -12.50%
1995-12-13 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -1.75%
1995-12-12 0 0.285 - 0.285 0.260 0.290 353,900 96,652 0.2731 0.285 - 0.285 0.260 0.290 353,900 0.2731 5.56%
1995-12-11 0 0.270 0.246 0.270 0.250 0.270 266,640 69,313 0.2599 0.270 0.246 0.270 0.250 0.270 266,640 0.2599 0.00%
1995-12-08 0 0.270 0.270 0.285 0.260 0.280 847,700 228,285 0.2693 0.270 0.270 0.285 0.260 0.280 847,700 0.2693 -3.57%
1995-12-07 0 0.280 0.280 0.285 0.280 0.300 1,231,000 354,265 0.2878 0.280 0.280 0.285 0.280 0.300 1,231,000 0.2878 -6.67%
1995-12-06 0 0.300 0.300 0.310 0.300 0.330 1,009,200 319,981 0.3171 0.300 0.300 0.310 0.300 0.330 1,009,200 0.3171 -3.23%
1995-12-05 0 0.310 0.310 0.320 0.300 0.340 2,906,800 966,462 0.3325 0.310 0.310 0.320 0.300 0.340 2,906,800 0.3325 -4.62%
1995-12-04 0 0.325 0.325 0.330 0.325 0.350 1,883,000 630,595 0.3349 0.325 0.325 0.330 0.325 0.350 1,883,000 0.3349 3.17%
1995-12-01 0 0.315 0.310 0.315 0.300 0.350 2,157,300 708,301 0.3283 0.315 0.310 0.315 0.300 0.350 2,157,300 0.3283 3.28%
1995-11-30 0 0.305 0.300 0.310 0.270 0.320 870,100 268,813 0.3089 0.305 0.300 0.310 0.270 0.320 870,100 0.3089 3.39%
1995-11-29 0 0.295 0.305 0.310 0.295 0.340 1,966,075 624,887 0.3178 0.295 0.305 0.310 0.295 0.340 1,966,075 0.3178 -1.67%
1995-11-28 0 0.300 0.290 0.300 0.275 0.300 818,100 237,000 0.2897 0.300 0.290 0.300 0.275 0.300 818,100 0.2897 7.14%
1995-11-27 0 0.280 0.275 0.280 0.275 0.280 340,000 95,185 0.2800 0.280 0.275 0.280 0.275 0.280 340,000 0.2800 3.70%
1995-11-24 0 0.270 0.270 0.280 0.265 0.280 392,800 107,395 0.2734 0.270 0.270 0.280 0.265 0.280 392,800 0.2734 0.00%
1995-11-23 0 0.270 0.265 0.270 0.265 0.280 774,700 210,470 0.2717 0.270 0.265 0.270 0.265 0.280 774,700 0.2717 -10.00%
1995-11-22 0 0.300 0.290 0.300 0.300 0.320 1,146,500 352,995 0.3079 0.300 0.290 0.300 0.300 0.320 1,146,500 0.3079 -3.23%
1995-11-21 0 0.310 0.300 0.310 0.265 0.310 2,011,900 616,895 0.3066 0.310 0.300 0.310 0.265 0.310 2,011,900 0.3066 10.71%
1995-11-20 0 0.280 0.250 0.280 0.280 0.290 132,800 37,240 0.2804 0.280 0.250 0.280 0.280 0.290 132,800 0.2804 -3.45%
1995-11-17 0 0.290 - 0.290 0.290 0.290 240,800 69,784 0.2898 0.290 - 0.290 0.290 0.290 240,800 0.2898 -3.33%
1995-11-16 0 0.300 - 0.300 0.290 0.310 112,000 34,120 0.3046 0.300 - 0.300 0.290 0.310 112,000 0.3046 -1.64%
1995-11-15 0 0.305 0.300 0.305 0.295 0.305 239,700 73,036 0.3047 0.305 0.300 0.305 0.295 0.305 239,700 0.3047 5.17%
1995-11-14 0 0.290 0.270 0.300 0.290 0.310 320,000 95,600 0.2988 0.290 0.270 0.300 0.290 0.310 320,000 0.2988 0.00%
1995-11-13 0 0.290 0.270 0.310 0.290 0.300 290,200 84,642 0.2917 0.290 0.270 0.310 0.290 0.300 290,200 0.2917 -4.92%
1995-11-10 0 0.305 0.305 0.310 0.305 0.315 797,000 246,230 0.3089 0.305 0.305 0.310 0.305 0.315 797,000 0.3089 0.00%
1995-11-09 0 0.305 0.305 0.320 0.300 0.340 452,000 149,230 0.3302 0.305 0.305 0.320 0.300 0.340 452,000 0.3302 -1.61%
1995-11-08 0 0.310 0.310 - 0.305 0.330 387,000 121,435 0.3138 0.310 0.310 - 0.305 0.330 387,000 0.3138 -1.59%
1995-11-07 0 0.315 0.310 0.335 0.310 0.360 792,800 271,480 0.3424 0.315 0.310 0.335 0.310 0.360 792,800 0.3424 -12.50%
1995-11-06 0 0.360 0.360 0.370 0.360 0.380 397,000 147,920 0.3726 0.360 0.360 0.370 0.360 0.380 397,000 0.3726 -10.00%
1995-11-03 0 0.400 0.400 0.410 0.390 0.400 537,800 213,306 0.3966 0.400 0.400 0.410 0.390 0.400 537,800 0.3966 5.26%
1995-11-02 0 0.380 0.380 0.390 0.370 0.400 702,000 270,640 0.3855 0.380 0.380 0.390 0.370 0.400 702,000 0.3855 -7.32%
1995-10-31 0 0.410 0.390 - 0.360 0.410 1,430,500 556,285 0.3889 0.410 0.390 - 0.360 0.410 1,430,500 0.3889 0.00%
1995-10-30 0 0.410 - 0.415 0.410 0.455 1,008,100 443,665 0.4401 0.410 - 0.415 0.410 0.455 1,008,100 0.4401 -9.89%
1995-10-27 0 0.455 - 0.460 0.450 0.460 634,800 291,320 0.4589 0.455 - 0.460 0.450 0.460 634,800 0.4589 -2.15%
1995-10-26 0 0.465 0.465 0.490 0.465 0.490 750,000 357,655 0.4769 0.465 0.465 0.490 0.465 0.490 750,000 0.4769 -5.10%
1995-10-25 0 0.490 0.490 0.500 0.480 0.500 1,374,600 673,856 0.4902 0.490 0.490 0.500 0.480 0.500 1,374,600 0.4902 2.08%
1995-10-24 0 0.480 0.480 0.490 0.480 0.510 887,300 435,172 0.4904 0.480 0.480 0.490 0.480 0.510 887,300 0.4904 -4.00%
1995-10-23 0 0.500 0.495 0.520 0.485 0.510 1,115,300 562,128 0.5040 0.500 0.495 0.520 0.485 0.510 1,115,300 0.5040 0.00%
1995-10-20 0 0.500 0.500 0.530 0.500 0.540 1,595,100 832,825 0.5221 0.500 0.500 0.530 0.500 0.540 1,595,100 0.5221 -3.85%
1995-10-19 0 0.520 0.510 0.520 0.510 0.570 2,412,143 1,320,172 0.5473 0.520 0.510 0.520 0.510 0.570 2,412,143 0.5473 -3.70%
1995-10-18 0 0.540 0.540 0.560 0.510 0.620 6,825,600 3,905,161 0.5721 0.540 0.540 0.560 0.510 0.620 6,825,600 0.5721 3.85%
1995-10-17 0 0.520 0.520 0.530 0.500 0.530 1,941,533 1,012,651 0.5216 0.520 0.520 0.530 0.500 0.530 1,941,533 0.5216 0.00%
1995-10-16 0 0.520 0.520 0.530 0.500 0.540 2,715,100 1,418,564 0.5225 0.520 0.520 0.530 0.500 0.540 2,715,100 0.5225 0.00%
1995-10-13 0 0.520 0.520 0.530 0.480 0.520 1,528,700 766,676 0.5015 0.520 0.520 0.530 0.480 0.520 1,528,700 0.5015 10.64%
1995-10-12 0 0.470 0.470 0.500 0.470 0.480 107,400 51,442 0.4790 0.470 0.470 0.500 0.470 0.480 107,400 0.4790 -2.08%
1995-10-11 0 0.480 0.470 0.500 0.470 0.485 621,400 298,182 0.4799 0.480 0.470 0.500 0.470 0.485 621,400 0.4799 0.00%
1995-10-10 0 0.480 0.480 0.500 0.480 0.500 632,000 309,220 0.4893 0.480 0.480 0.500 0.480 0.500 632,000 0.4893 -7.69%
1995-10-09 0 0.520 0.510 0.520 0.510 0.530 331,600 172,370 0.5198 0.520 0.510 0.520 0.510 0.530 331,600 0.5198 0.00%
1995-10-06 0 0.520 0.520 0.530 0.510 0.520 1,073,000 555,426 0.5176 0.520 0.520 0.530 0.510 0.520 1,073,000 0.5176 -3.70%
1995-10-05 0 0.540 0.530 0.540 0.530 0.580 5,250,945 2,917,294 0.5556 0.540 0.530 0.540 0.530 0.580 5,250,945 0.5556 0.00%
1995-10-04 0 0.540 0.530 0.540 0.510 0.540 3,174,600 1,672,277 0.5268 0.540 0.530 0.540 0.510 0.540 3,174,600 0.5268 5.88%
1995-10-03 0 0.510 0.500 0.510 0.490 0.510 545,400 272,315 0.4993 0.510 0.500 0.510 0.490 0.510 545,400 0.4993 5.15%
1995-10-02 0 0.485 0.485 0.495 0.485 0.520 757,900 384,070 0.5068 0.485 0.485 0.495 0.485 0.520 757,900 0.5068 -3.00%
1995-09-29 0 0.500 0.480 0.510 0.480 0.500 764,700 377,888 0.4942 0.500 0.480 0.510 0.480 0.500 764,700 0.4942 4.17%
1995-09-28 0 0.480 0.480 0.490 0.480 0.490 729,090 352,994 0.4842 0.480 0.480 0.490 0.480 0.490 729,090 0.4842 4.35%
1995-09-27 0 0.460 0.455 0.470 0.450 0.460 280,500 128,895 0.4595 0.460 0.455 0.470 0.450 0.460 280,500 0.4595 3.37%
1995-09-26 0 0.445 0.445 - 0.440 0.450 245,500 109,853 0.4475 0.445 0.445 - 0.440 0.450 245,500 0.4475 -1.11%
1995-09-25 0 0.450 0.450 - 0.450 0.450 181,300 81,555 0.4498 0.450 0.450 - 0.450 0.450 181,300 0.4498 -4.26%
1995-09-22 0 0.470 0.465 0.480 0.465 0.480 485,000 229,320 0.4728 0.470 0.465 0.480 0.465 0.480 485,000 0.4728 -4.08%
1995-09-21 0 0.490 0.470 0.510 0.490 0.510 291,400 146,274 0.5020 0.490 0.470 0.510 0.490 0.510 291,400 0.5020 -3.92%
1995-09-20 0 0.510 0.480 0.530 0.500 0.540 196,400 100,960 0.5141 0.510 0.480 0.530 0.500 0.540 196,400 0.5141 -3.77%
1995-09-19 0 0.530 0.500 0.530 0.500 0.530 307,300 158,216 0.5149 0.530 0.500 0.530 0.500 0.530 307,300 0.5149 0.00%
1995-09-18 0 0.530 0.530 0.560 0.520 0.570 520,900 291,411 0.5594 0.530 0.530 0.560 0.520 0.570 520,900 0.5594 -3.64%
1995-09-15 0 0.550 0.530 0.550 0.500 0.560 558,200 299,130 0.5359 0.550 0.530 0.550 0.500 0.560 558,200 0.5359 3.77%
1995-09-14 0 0.530 0.530 0.540 0.510 0.540 488,812 259,984 0.5319 0.530 0.530 0.540 0.510 0.540 488,812 0.5319 6.00%
1995-09-13 0 0.500 0.500 0.510 0.470 0.500 539,400 268,441 0.4977 0.500 0.500 0.510 0.470 0.500 539,400 0.4977 6.38%
1995-09-12 0 0.470 0.450 0.470 0.430 0.470 179,362 81,527 0.4545 0.470 0.450 0.470 0.430 0.470 179,362 0.4545 9.30%
1995-09-11 0 0.430 0.420 0.450 0.410 0.430 14,000 5,745 0.4104 0.430 0.420 0.450 0.410 0.430 14,000 0.4104 4.88%
1995-09-08 0 0.410 0.410 - 0.400 0.420 38,000 15,680 0.4126 0.410 0.410 - 0.400 0.420 38,000 0.4126 2.50%
1995-09-07 0 0.400 0.400 - 0.390 0.420 96,800 39,250 0.4055 0.400 0.400 - 0.390 0.420 96,800 0.4055 2.56%
1995-09-06 0 0.390 0.390 0.400 0.390 0.390 55,700 21,660 0.3889 0.390 0.390 0.400 0.390 0.390 55,700 0.3889 -4.88%
1995-09-05 0 0.410 0.410 0.450 0.400 0.410 239,500 95,785 0.3999 0.410 0.410 0.450 0.400 0.410 239,500 0.3999 0.00%
1995-09-04 0 0.410 0.410 - 0.390 0.400 71,000 27,990 0.3942 0.410 0.410 - 0.390 0.400 71,000 0.3942 7.89%
1995-09-01 0 0.380 0.380 0.400 0.380 0.385 454,700 173,730 0.3821 0.380 0.380 0.400 0.380 0.385 454,700 0.3821 -7.32%
1995-08-31 0 0.410 0.385 - - - 0 0 - 0.410 0.385 - - - 0 - 0.00%
1995-08-30 0 0.410 0.400 0.430 0.390 0.410 163,000 66,580 0.4085 0.410 0.400 0.430 0.390 0.410 163,000 0.4085 -4.65%
1995-08-29 0 0.430 - 0.430 0.430 0.440 147,000 64,180 0.4366 0.430 - 0.430 0.430 0.440 147,000 0.4366 -2.27%
1995-08-25 0 0.440 0.440 0.460 0.440 0.440 50,093 22,032 0.4398 0.440 0.440 0.460 0.440 0.440 50,093 0.4398 -1.12%
1995-08-24 0 0.445 0.445 0.450 0.440 0.445 47,300 20,870 0.4412 0.445 0.445 0.450 0.440 0.445 47,300 0.4412 -1.11%
1995-08-23 0 0.450 0.435 0.460 0.430 0.450 250,000 111,700 0.4468 0.450 0.435 0.460 0.430 0.450 250,000 0.4468 4.65%
1995-08-22 0 0.430 0.430 - 0.400 0.430 100,500 41,540 0.4133 0.430 0.430 - 0.400 0.430 100,500 0.4133 4.88%
1995-08-21 0 0.410 0.405 0.425 0.400 0.410 266,000 107,000 0.4023 0.410 0.405 0.425 0.400 0.410 266,000 0.4023 0.00%
1995-08-18 0 0.410 0.410 - 0.410 0.410 22,800 9,276 0.4068 0.410 0.410 - 0.410 0.410 22,800 0.4068 1.23%
1995-08-17 0 0.405 0.400 0.450 0.405 0.440 201,000 85,660 0.4262 0.405 0.400 0.450 0.405 0.440 201,000 0.4262 -5.81%
1995-08-16 0 0.430 0.430 - 0.420 0.420 5,800 2,356 0.4062 0.430 0.430 - 0.420 0.420 5,800 0.4062 0.00%
1995-08-15 0 0.430 0.410 - - - 0 0 - 0.430 0.410 - - - 0 - 0.00%
1995-08-14 0 0.430 0.410 - - - 0 0 - 0.430 0.410 - - - 0 - 0.00%
1995-08-11 0 0.430 0.420 0.445 0.430 0.460 976,800 433,298 0.4436 0.430 0.420 0.445 0.430 0.460 976,800 0.4436 -6.52%
1995-08-10 0 0.460 0.460 0.480 0.460 0.510 319,000 157,480 0.4937 0.460 0.460 0.480 0.460 0.510 319,000 0.4937 -9.80%
1995-08-09 0 0.510 0.510 0.520 0.510 0.520 316,162 163,326 0.5166 0.510 0.510 0.520 0.510 0.520 316,162 0.5166 0.00%
1995-08-08 0 0.510 0.510 0.530 0.510 0.550 123,000 65,242 0.5304 0.510 0.510 0.530 0.510 0.550 123,000 0.5304 -7.27%
1995-08-07 0 0.550 0.530 0.550 0.510 0.550 455,900 235,470 0.5165 0.550 0.530 0.550 0.510 0.550 455,900 0.5165 3.77%
1995-08-04 0 0.530 0.530 0.560 0.530 0.530 105,000 55,650 0.5300 0.530 0.530 0.560 0.530 0.530 105,000 0.5300 -3.64%
1995-08-03 0 0.550 0.530 0.550 0.530 0.550 8,100 4,393 0.5423 0.550 0.530 0.550 0.530 0.550 8,100 0.5423 3.77%
1995-08-02 0 0.530 0.520 0.540 0.485 0.540 934,000 479,915 0.5138 0.530 0.520 0.540 0.485 0.540 934,000 0.5138 -3.64%
1995-08-01 0 0.550 0.550 0.570 0.550 0.550 170,000 93,500 0.5500 0.550 0.550 0.570 0.550 0.550 170,000 0.5500 -5.17%
1995-07-31 0 0.580 0.580 0.620 0.540 0.580 121,900 70,380 0.5774 0.580 0.580 0.620 0.540 0.580 121,900 0.5774 -1.69%
1995-07-28 0 0.590 0.580 0.600 0.590 0.610 351,200 211,088 0.6010 0.590 0.580 0.600 0.590 0.610 351,200 0.6010 -3.28%
1995-07-27 0 0.610 0.600 0.610 0.580 0.620 83,800 51,134 0.6102 0.610 0.600 0.610 0.580 0.620 83,800 0.6102 1.67%
1995-07-26 0 0.600 0.600 0.640 0.580 0.580 5,700 3,215 0.5640 0.600 0.600 0.640 0.580 0.580 5,700 0.5640 -3.23%
1995-07-25 0 0.620 0.570 0.620 0.570 0.620 102,000 62,975 0.6174 0.620 0.570 0.620 0.570 0.620 102,000 0.6174 5.08%
1995-07-24 0 0.590 0.550 0.600 0.590 0.600 61,200 36,256 0.5924 0.590 0.550 0.600 0.590 0.600 61,200 0.5924 -6.35%
1995-07-21 0 0.630 0.630 0.650 0.630 0.650 86,200 55,475 0.6436 0.630 0.630 0.650 0.630 0.650 86,200 0.6436 -3.08%
1995-07-20 0 0.650 0.650 0.670 0.630 0.640 591,100 377,780 0.6391 0.650 0.650 0.670 0.630 0.640 591,100 0.6391 -2.99%
1995-07-19 0 0.670 0.640 0.670 0.640 0.670 134,000 87,495 0.6529 0.670 0.640 0.670 0.640 0.670 134,000 0.6529 -4.29%
1995-07-18 0 0.700 0.660 0.710 0.700 0.710 146,018 102,345 0.7009 0.700 0.660 0.710 0.700 0.710 146,018 0.7009 -1.41%
1995-07-17 0 0.710 0.710 0.740 0.700 0.740 427,600 305,480 0.7144 0.710 0.710 0.740 0.700 0.740 427,600 0.7144 -5.33%
1995-07-14 0 0.750 0.730 0.750 0.680 0.750 173,900 125,320 0.7206 0.750 0.730 0.750 0.680 0.750 173,900 0.7206 10.29%
1995-07-13 0 0.680 0.640 0.720 0.680 0.740 363,900 260,445 0.7157 0.680 0.640 0.720 0.680 0.740 363,900 0.7157 -4.23%
1995-07-12 0 0.710 0.710 0.730 0.680 0.770 582,000 421,975 0.7250 0.710 0.710 0.730 0.680 0.770 582,000 0.7250 -1.39%
1995-07-11 0 0.720 0.720 0.730 0.670 0.750 1,226,800 880,110 0.7174 0.720 0.720 0.730 0.670 0.750 1,226,800 0.7174 5.88%
1995-07-10 0 0.680 0.680 0.690 0.680 0.730 1,024,200 718,377 0.7014 0.680 0.680 0.690 0.680 0.730 1,024,200 0.7014 0.00%
1995-07-07 0 0.680 0.680 0.700 0.570 0.700 1,201,800 781,193 0.6500 0.680 0.680 0.700 0.570 0.700 1,201,800 0.6500 17.24%
1995-07-06 0 0.580 0.580 0.600 0.570 0.620 649,900 388,995 0.5985 0.580 0.580 0.600 0.570 0.620 649,900 0.5985 -1.69%
1995-07-05 0 0.590 0.550 0.590 0.530 0.590 557,700 313,514 0.5622 0.590 0.550 0.590 0.530 0.590 557,700 0.5622 15.69%
1995-07-04 0 0.510 0.510 0.520 0.510 0.530 127,400 66,034 0.5183 0.510 0.510 0.520 0.510 0.530 127,400 0.5183 -7.27%
1995-07-03 0 0.550 0.510 0.560 - - 500 240 0.4800 0.550 0.510 0.560 - - 500 0.4800 0.00%
1995-06-30 0 0.550 0.550 0.560 0.540 0.550 56,900 30,836 0.5419 0.550 0.550 0.560 0.540 0.550 56,900 0.5419 1.85%
1995-06-29 0 0.540 0.540 0.550 0.530 0.530 33,500 17,690 0.5281 0.540 0.540 0.550 0.530 0.530 33,500 0.5281 3.85%
1995-06-28 0 0.520 0.520 0.540 0.510 0.520 142,000 73,420 0.5170 0.520 0.520 0.540 0.510 0.520 142,000 0.5170 4.00%
1995-06-27 0 0.500 0.500 0.530 0.500 0.510 200,000 101,000 0.5050 0.500 0.500 0.530 0.500 0.510 200,000 0.5050 -5.66%
1995-06-26 0 0.530 0.520 0.530 0.520 0.530 48,500 25,530 0.5264 0.530 0.520 0.530 0.520 0.530 48,500 0.5264 -1.85%
1995-06-23 0 0.540 0.540 0.550 0.530 0.540 331,800 177,744 0.5357 0.540 0.540 0.550 0.530 0.540 331,800 0.5357 1.89%
1995-06-22 0 0.530 0.510 0.530 0.500 0.530 143,400 73,660 0.5137 0.530 0.510 0.530 0.500 0.530 143,400 0.5137 0.00%
1995-06-21 0 0.530 0.530 0.540 0.530 0.540 151,266 80,238 0.5304 0.530 0.530 0.540 0.530 0.540 151,266 0.5304 -1.85%
1995-06-20 0 0.540 0.540 0.580 0.530 0.540 43,400 23,239 0.5355 0.540 0.540 0.580 0.530 0.540 43,400 0.5355 0.00%
1995-06-16 0 0.540 0.540 0.600 0.500 0.540 149,200 79,325 0.5317 0.540 0.540 0.600 0.500 0.540 149,200 0.5317 3.85%
1995-06-15 0 0.520 0.520 0.530 0.520 0.520 10,900 5,578 0.5117 0.520 0.520 0.530 0.520 0.520 10,900 0.5117 -1.89%
1995-06-14 0 0.530 0.530 0.570 0.500 0.530 5,000 2,620 0.5240 0.530 0.530 0.570 0.500 0.530 5,000 0.5240 0.00%
1995-06-13 0 0.530 0.530 0.580 0.530 0.560 42,324 23,590 0.5574 0.530 0.530 0.580 0.530 0.560 42,324 0.5574 -5.36%
1995-06-12 0 0.560 0.550 0.600 0.540 0.560 99,000 54,430 0.5498 0.560 0.550 0.600 0.540 0.560 99,000 0.5498 -5.08%
1995-06-09 0 0.590 0.580 0.600 0.570 0.590 162,600 93,535 0.5752 0.590 0.580 0.600 0.570 0.590 162,600 0.5752 0.00%
1995-06-08 0 0.590 0.590 0.600 0.560 0.590 149,800 87,214 0.5822 0.590 0.590 0.600 0.560 0.590 149,800 0.5822 0.00%
1995-06-07 0 0.590 0.590 0.600 0.580 0.620 420,700 252,779 0.6009 0.590 0.590 0.600 0.580 0.620 420,700 0.6009 -6.35%
1995-06-06 0 0.630 0.610 0.660 0.600 0.660 624,700 402,433 0.6442 0.630 0.610 0.660 0.600 0.660 624,700 0.6442 -4.55%
1995-06-05 0 0.660 0.650 0.660 0.620 0.680 2,001,200 1,329,531 0.6644 0.660 0.650 0.660 0.620 0.680 2,001,200 0.6644 3.13%
1995-06-01 0 0.640 0.630 0.650 0.590 0.640 1,942,700 1,188,422 0.6117 0.640 0.630 0.650 0.590 0.640 1,942,700 0.6117 10.34%
1995-05-31 0 0.580 0.580 0.590 0.550 0.600 172,200 100,987 0.5865 0.580 0.580 0.590 0.550 0.600 172,200 0.5865 3.57%
1995-05-30 0 0.560 0.540 0.570 0.540 0.570 59,000 32,248 0.5466 0.560 0.540 0.570 0.540 0.570 59,000 0.5466 3.70%
1995-05-29 0 0.540 0.540 0.560 0.540 0.570 273,500 153,640 0.5618 0.540 0.540 0.560 0.540 0.570 273,500 0.5618 -5.26%
1995-05-26 0 0.570 0.550 0.580 0.570 0.590 276,000 160,021 0.5798 0.570 0.550 0.580 0.570 0.590 276,000 0.5798 -3.39%
1995-05-25 0 0.590 0.580 0.600 0.560 0.590 707,800 406,658 0.5745 0.590 0.580 0.600 0.560 0.590 707,800 0.5745 5.36%
1995-05-24 0 0.560 0.560 0.570 0.560 0.610 1,041,100 597,442 0.5739 0.560 0.560 0.570 0.560 0.610 1,041,100 0.5739 -3.45%
1995-05-23 0 0.580 0.580 0.590 0.540 0.600 1,175,900 677,455 0.5761 0.580 0.580 0.590 0.540 0.600 1,175,900 0.5761 9.43%
1995-05-22 0 0.530 0.530 0.540 0.490 0.540 556,700 292,582 0.5256 0.530 0.530 0.540 0.490 0.540 556,700 0.5256 0.00%
1995-05-19 0 0.530 0.520 0.530 0.500 0.530 1,287,700 659,339 0.5120 0.530 0.520 0.530 0.500 0.530 1,287,700 0.5120 -3.64%
1995-05-18 0 0.550 0.540 0.560 0.500 0.560 359,700 198,395 0.5516 0.550 0.540 0.560 0.500 0.560 359,700 0.5516 0.00%
1995-05-17 0 0.550 0.550 0.600 0.530 0.570 455,200 248,594 0.5461 0.550 0.550 0.600 0.530 0.570 455,200 0.5461 -3.51%
1995-05-16 0 0.570 0.540 0.580 0.570 0.610 1,094,700 647,900 0.5919 0.570 0.540 0.580 0.570 0.610 1,094,700 0.5919 1.79%
1995-05-15 0 0.560 0.550 0.560 0.550 0.600 1,002,300 572,280 0.5710 0.560 0.550 0.560 0.550 0.600 1,002,300 0.5710 7.69%
1995-05-12 0 0.520 0.495 0.530 0.520 0.580 2,053,168 1,124,946 0.5479 0.520 0.495 0.530 0.520 0.580 2,053,168 0.5479 -1.89%
1995-05-11 0 0.530 0.520 0.550 0.480 0.530 563,100 285,265 0.5066 0.530 0.520 0.550 0.480 0.530 563,100 0.5066 10.42%
1995-05-10 0 0.480 0.460 - 0.470 0.490 208,200 99,251 0.4767 0.480 0.460 - 0.470 0.490 208,200 0.4767 4.35%
1995-05-09 0 0.460 0.450 0.470 0.405 0.460 126,000 55,190 0.4380 0.460 0.450 0.470 0.405 0.460 126,000 0.4380 13.58%
1995-05-08 0 0.405 0.400 0.425 0.390 0.410 108,600 43,546 0.4010 0.405 0.400 0.425 0.390 0.410 108,600 0.4010 0.00%
1995-05-05 0 0.405 0.395 0.425 0.365 0.405 470,200 181,940 0.3869 0.405 0.395 0.425 0.365 0.405 470,200 0.3869 3.85%
1995-05-04 0 0.390 0.390 0.400 0.390 0.400 210,000 83,500 0.3976 0.390 0.390 0.400 0.390 0.400 210,000 0.3976 -1.27%
1995-05-03 0 0.395 0.385 0.400 0.380 0.400 365,100 142,775 0.3911 0.395 0.385 0.400 0.380 0.400 365,100 0.3911 3.95%
1995-05-02 0 0.380 0.380 0.400 0.370 0.385 664,000 252,820 0.3808 0.380 0.380 0.400 0.370 0.385 664,000 0.3808 -6.17%
1995-05-01 0 0.405 0.405 - 0.405 0.405 23,531 9,485 0.4031 0.405 0.405 - 0.405 0.405 23,531 0.4031 -7.95%
1995-04-28 0 0.440 0.440 - 0.435 0.440 78,300 34,109 0.4356 0.440 0.440 - 0.435 0.440 78,300 0.4356 -1.12%
1995-04-27 0 0.445 0.445 0.470 0.445 0.475 80,100 37,111 0.4633 0.445 0.445 0.470 0.445 0.475 80,100 0.4633 -3.26%
1995-04-26 0 0.460 0.460 - 0.455 0.470 188,100 85,944 0.4569 0.460 0.460 - 0.455 0.470 188,100 0.4569 -4.17%
1995-04-25 0 0.480 - 0.500 0.480 0.500 230,800 112,574 0.4878 0.480 - 0.500 0.480 0.500 230,800 0.4878 -4.00%
1995-04-24 0 0.500 0.500 0.520 0.500 0.530 452,700 236,931 0.5234 0.500 0.500 0.520 0.500 0.530 452,700 0.5234 -7.41%
1995-04-21 0 0.540 0.530 0.550 0.510 0.540 1,316,850 689,358 0.5235 0.540 0.530 0.550 0.510 0.540 1,316,850 0.5235 0.00%
1995-04-20 0 0.540 0.530 0.550 0.530 0.540 637,400 343,046 0.5382 0.540 0.530 0.550 0.530 0.540 637,400 0.5382 -5.26%
1995-04-19 0 0.570 0.530 0.580 0.570 0.570 63,100 35,857 0.5683 0.570 0.530 0.580 0.570 0.570 63,100 0.5683 0.00%
1995-04-18 0 0.570 0.570 0.580 0.560 0.590 490,600 285,078 0.5811 0.570 0.570 0.580 0.560 0.590 490,600 0.5811 3.64%
1995-04-13 0 0.550 0.540 0.580 0.520 0.550 250,000 134,150 0.5366 0.550 0.540 0.580 0.520 0.550 250,000 0.5366 7.84%
1995-04-12 0 0.510 0.510 0.540 0.500 0.510 54,800 27,442 0.5008 0.510 0.510 0.540 0.500 0.510 54,800 0.5008 0.00%
1995-04-11 0 0.510 0.510 0.530 0.500 0.510 9,000 4,270 0.4744 0.510 0.510 0.530 0.500 0.510 9,000 0.4744 -3.77%
1995-04-10 0 0.530 0.530 0.560 0.530 0.550 303,000 161,710 0.5337 0.530 0.530 0.560 0.530 0.550 303,000 0.5337 3.92%
1995-04-07 0 0.510 0.510 0.520 0.500 0.510 382,300 193,527 0.5062 0.510 0.510 0.520 0.500 0.510 382,300 0.5062 0.00%
1995-04-06 0 0.510 0.510 0.530 0.510 0.550 174,250 94,088 0.5400 0.510 0.510 0.530 0.510 0.550 174,250 0.5400 -8.93%
1995-04-04 0 0.560 0.550 0.570 0.540 0.560 214,800 118,184 0.5502 0.560 0.550 0.570 0.540 0.560 214,800 0.5502 -3.45%
1995-04-03 0 0.580 0.560 0.580 0.550 0.580 431,000 240,400 0.5578 0.580 0.560 0.580 0.550 0.580 431,000 0.5578 -1.69%
1995-03-31 0 0.590 0.580 0.600 0.580 0.620 816,300 493,144 0.6041 0.590 0.580 0.600 0.580 0.620 816,300 0.6041 -1.67%
1995-03-30 0 0.600 0.600 0.620 0.590 0.640 887,600 545,651 0.6147 0.600 0.600 0.620 0.590 0.640 887,600 0.6147 -3.23%
1995-03-29 0 0.620 0.620 0.630 0.530 0.680 6,128,500 3,820,225 0.6234 0.620 0.620 0.630 0.530 0.680 6,128,500 0.6234 21.57%
1995-03-28 0 0.510 0.510 0.540 0.510 0.540 73,100 38,952 0.5329 0.510 0.510 0.540 0.510 0.540 73,100 0.5329 -5.56%
1995-03-27 0 0.540 0.540 0.550 0.510 0.560 1,260,300 679,874 0.5395 0.540 0.540 0.550 0.510 0.560 1,260,300 0.5395 8.00%
1995-03-24 0 0.500 0.500 0.510 0.490 0.500 23,100 11,175 0.4838 0.500 0.500 0.510 0.490 0.500 23,100 0.4838 0.00%
1995-03-23 0 0.500 0.500 0.510 0.500 0.500 96,800 48,320 0.4992 0.500 0.500 0.510 0.500 0.500 96,800 0.4992 -3.85%
1995-03-22 0 0.520 0.520 0.530 0.500 0.540 918,900 476,867 0.5190 0.520 0.520 0.530 0.500 0.540 918,900 0.5190 0.00%
1995-03-21 0 0.520 0.520 0.530 0.460 0.560 1,487,700 786,684 0.5288 0.520 0.520 0.530 0.460 0.560 1,487,700 0.5288 15.56%
1995-03-20 0 0.450 0.450 0.470 0.430 0.460 165,400 74,852 0.4526 0.450 0.450 0.470 0.430 0.460 165,400 0.4526 -4.26%
1995-03-17 0 0.470 0.460 0.480 0.460 0.480 305,731 143,782 0.4703 0.470 0.460 0.480 0.460 0.480 305,731 0.4703 -1.05%
1995-03-16 0 0.475 0.475 0.485 0.465 0.475 95,200 45,025 0.4730 0.475 0.475 0.485 0.465 0.475 95,200 0.4730 -5.00%
1995-03-15 0 0.500 0.500 0.520 0.460 0.500 341,900 164,280 0.4805 0.500 0.500 0.520 0.460 0.500 341,900 0.4805 6.38%
1995-03-14 0 0.470 0.470 - 0.440 0.460 63,750 28,763 0.4512 0.470 0.470 - 0.440 0.460 63,750 0.4512 2.17%
1995-03-13 0 0.460 0.460 0.490 0.440 0.460 148,700 67,335 0.4528 0.460 0.460 0.490 0.440 0.460 148,700 0.4528 -2.13%
1995-03-10 0 0.470 - 0.470 0.470 0.475 201,500 95,055 0.4717 0.470 - 0.470 0.470 0.475 201,500 0.4717 -3.09%
1995-03-09 0 0.485 0.485 0.500 0.470 0.485 111,100 53,165 0.4785 0.485 0.485 0.500 0.470 0.485 111,100 0.4785 1.04%
1995-03-08 0 0.480 0.480 0.490 0.470 0.490 345,000 167,250 0.4848 0.480 0.480 0.490 0.470 0.490 345,000 0.4848 -7.69%
1995-03-07 0 0.520 0.500 0.530 0.500 0.540 410,200 210,704 0.5137 0.520 0.500 0.530 0.500 0.540 410,200 0.5137 -1.89%
1995-03-06 0 0.530 0.530 0.560 0.530 0.530 36,406 19,279 0.5296 0.530 0.530 0.560 0.530 0.530 36,406 0.5296 -5.36%
1995-03-03 0 0.560 0.550 0.570 0.530 0.560 450,700 251,011 0.5569 0.560 0.550 0.570 0.530 0.560 450,700 0.5569 3.70%
1995-03-02 0 0.540 0.540 0.560 0.540 0.570 344,983 190,909 0.5534 0.540 0.540 0.560 0.540 0.570 344,983 0.5534 -1.82%
1995-03-01 0 0.550 0.540 0.550 0.530 0.560 824,400 444,990 0.5398 0.550 0.540 0.550 0.530 0.560 824,400 0.5398 0.00%
1995-02-28 0 0.550 0.550 0.560 0.530 0.570 1,253,900 691,314 0.5513 0.550 0.550 0.560 0.530 0.570 1,253,900 0.5513 1.85%
1995-02-27 0 0.540 0.540 0.550 0.500 0.560 2,231,500 1,176,275 0.5271 0.540 0.540 0.550 0.500 0.560 2,231,500 0.5271 -3.57%
1995-02-24 0 0.560 0.520 0.560 0.495 0.560 466,000 238,790 0.5124 0.560 0.520 0.560 0.495 0.560 466,000 0.5124 16.67%
1995-02-23 0 0.480 0.480 0.495 0.480 0.520 731,500 362,516 0.4956 0.480 0.480 0.495 0.480 0.520 731,500 0.4956 -2.04%
1995-02-22 0 0.490 0.490 0.500 0.490 0.550 488,300 259,825 0.5321 0.490 0.490 0.500 0.490 0.550 488,300 0.5321 -7.55%
1995-02-21 0 0.530 0.530 0.550 0.500 0.530 758,400 393,455 0.5188 0.530 0.530 0.550 0.500 0.530 758,400 0.5188 7.07%
1995-02-20 0 0.495 0.480 0.495 0.460 0.495 463,683 221,063 0.4768 0.495 0.480 0.495 0.460 0.495 463,683 0.4768 1.02%
1995-02-17 0 0.490 0.480 0.510 0.475 0.510 682,100 335,560 0.4920 0.490 0.480 0.510 0.475 0.510 682,100 0.4920 0.00%
1995-02-16 0 0.490 - 0.490 0.460 0.580 2,270,300 1,254,441 0.5525 0.490 - 0.490 0.460 0.580 2,270,300 0.5525 -10.91%
1995-02-15 0 0.550 0.550 0.560 0.440 0.560 4,287,300 2,116,952 0.4938 0.550 0.550 0.560 0.440 0.560 4,287,300 0.4938 29.41%
1995-02-14 0 0.425 0.410 0.425 0.405 0.460 402,800 170,791 0.4240 0.425 0.410 0.425 0.405 0.460 402,800 0.4240 3.66%
1995-02-13 0 0.410 0.410 0.420 0.400 0.425 486,500 201,398 0.4140 0.410 0.410 0.420 0.400 0.425 486,500 0.4140 -2.38%
1995-02-10 0 0.420 0.420 0.430 0.400 0.440 631,500 261,140 0.4135 0.420 0.420 0.430 0.400 0.440 631,500 0.4135 -2.33%
1995-02-09 0 0.430 0.410 0.450 0.370 0.470 1,250,300 533,951 0.4271 0.430 0.410 0.450 0.370 0.470 1,250,300 0.4271 16.22%
1995-02-08 0 0.370 0.355 0.390 0.340 0.370 592,900 208,425 0.3515 0.370 0.355 0.390 0.340 0.370 592,900 0.3515 2.78%
1995-02-07 0 0.360 0.360 0.365 0.350 0.390 1,482,400 542,615 0.3660 0.360 0.360 0.365 0.350 0.390 1,482,400 0.3660 1.41%
1995-02-06 0 0.355 0.340 - 0.280 0.355 723,500 249,380 0.3447 0.355 0.340 - 0.280 0.355 723,500 0.3447 29.09%
1995-02-03 0 0.275 0.275 0.305 0.275 0.275 5,000 1,375 0.2750 0.275 0.275 0.305 0.275 0.275 5,000 0.2750 -6.78%
1995-01-30 0 0.295 0.270 0.300 0.260 0.295 87,100 23,789 0.2731 0.295 0.270 0.300 0.260 0.295 87,100 0.2731 5.36%
1995-01-27 0 0.280 0.260 - 0.230 0.280 143,700 38,160 0.2656 0.280 0.260 - 0.230 0.280 143,700 0.2656 12.00%
1995-01-26 0 0.250 0.250 0.280 0.250 0.290 102,700 27,090 0.2638 0.250 0.250 0.280 0.250 0.290 102,700 0.2638 -3.85%
1995-01-25 0 0.260 0.260 - 0.241 0.280 22,700 5,709 0.2515 0.260 0.260 - 0.241 0.280 22,700 0.2515 8.33%
1995-01-24 0 0.240 0.202 0.246 0.240 0.255 290,500 72,180 0.2485 0.240 0.202 0.246 0.240 0.255 290,500 0.2485 -5.88%
1995-01-23 0 0.255 0.255 0.320 0.255 0.255 117,300 29,895 0.2549 0.255 0.255 0.320 0.255 0.255 117,300 0.2549 -26.09%
1995-01-20 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - -1.43%
1995-01-19 0 0.350 0.320 0.360 0.250 0.355 583,800 179,588 0.3076 0.350 0.320 0.360 0.250 0.355 583,800 0.3076 -7.89%
1995-01-18 0 0.380 0.355 0.380 0.355 0.380 170,000 63,100 0.3712 0.380 0.355 0.380 0.355 0.380 170,000 0.3712 2.70%
1995-01-17 0 0.370 0.350 - 0.320 0.370 168,500 59,430 0.3527 0.370 0.350 - 0.320 0.370 168,500 0.3527 5.71%
1995-01-16 0 0.350 0.340 0.350 0.330 0.350 121,400 41,639 0.3430 0.350 0.340 0.350 0.330 0.350 121,400 0.3430 6.06%
1995-01-13 0 0.330 0.320 - 0.320 0.355 976,300 328,408 0.3364 0.330 0.320 - 0.320 0.355 976,300 0.3364 -7.04%
1995-01-12 0 0.355 0.350 0.370 0.335 0.375 442,300 153,765 0.3476 0.355 0.350 0.370 0.335 0.375 442,300 0.3476 5.97%
1995-01-11 0 0.335 0.315 0.335 0.365 0.425 530,000 213,220 0.4023 0.335 0.315 0.335 0.365 0.425 530,000 0.4023 -9.46%
1995-01-10 0 0.370 0.365 - 0.335 0.370 1,420,000 501,570 0.3532 0.370 0.365 - 0.335 0.370 1,420,000 0.3532 4.23%
1995-01-09 0 0.355 0.355 0.375 0.355 0.400 451,500 173,465 0.3842 0.355 0.355 0.375 0.355 0.400 451,500 0.3842 -17.44%
1995-01-06 0 0.430 0.430 0.450 0.430 0.455 469,800 208,300 0.4434 0.430 0.430 0.450 0.430 0.455 469,800 0.4434 -15.69%
1995-01-05 0 0.510 0.500 0.530 0.490 0.510 286,000 142,380 0.4978 0.510 0.500 0.530 0.490 0.510 286,000 0.4978 -3.77%
1995-01-04 0 0.530 0.510 0.530 0.480 0.530 344,500 175,430 0.5092 0.530 0.510 0.530 0.480 0.530 344,500 0.5092 7.07%
1995-01-03 0 0.495 0.495 0.510 0.495 0.550 639,600 337,470 0.5276 0.495 0.495 0.510 0.495 0.550 639,600 0.5276 -18.85%
1994-12-30 0 0.610 0.610 0.640 0.600 0.640 372,200 233,664 0.6278 0.610 0.610 0.640 0.600 0.640 372,200 0.6278 1.67%
1994-12-29 0 0.600 0.580 0.600 0.580 0.620 551,100 330,150 0.5991 0.600 0.580 0.600 0.580 0.620 551,100 0.5991 -6.25%
1994-12-28 0 0.640 0.640 0.660 0.640 0.650 115,200 73,618 0.6390 0.640 0.640 0.660 0.640 0.650 115,200 0.6390 -7.25%
1994-12-23 0 0.690 0.690 0.700 0.680 0.690 265,100 181,505 0.6847 0.690 0.690 0.700 0.680 0.690 265,100 0.6847 -2.82%
1994-12-22 0 0.710 0.710 0.720 0.690 0.730 375,300 269,307 0.7176 0.710 0.710 0.720 0.690 0.730 375,300 0.7176 0.00%
1994-12-21 0 0.710 0.710 0.720 0.680 0.740 1,446,600 1,027,452 0.7103 0.710 0.710 0.720 0.680 0.740 1,446,600 0.7103 -1.39%
1994-12-20 0 0.720 0.710 0.720 0.650 0.730 669,900 475,614 0.7100 0.720 0.710 0.720 0.650 0.730 669,900 0.7100 2.86%
1994-12-19 0 0.700 0.690 0.720 0.690 0.790 2,018,100 1,492,036 0.7393 0.700 0.690 0.720 0.690 0.790 2,018,100 0.7393 -1.41%
1994-12-16 0 0.710 0.700 0.720 0.680 0.750 2,573,800 1,830,945 0.7114 0.710 0.700 0.720 0.680 0.750 2,573,800 0.7114 -7.79%
1994-12-15 0 0.770 0.770 0.780 0.640 1.040 7,202,177 6,081,116 0.8443 0.770 0.770 0.780 0.640 1.040 7,202,177 0.8443

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top