HONG KONG AND CHINA GAS COMPANY LIMITED (THE): Wrnt due 1995-12-29

Exchange Code Listed Last trade Delisted
HK Main 01052  1994-05-01  1995-12-22  1995-12-31
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
1995-12-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-12-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-12-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-12-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-12-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-12-20 0 0.010 - 0.010 0.010 0.010 750,000 7,500 0.0100 0.010 - 0.010 0.010 0.010 750,000 0.0100 0.00%
1995-12-19 0 0.010 - 0.010 0.010 0.010 220,000 2,200 0.0100 0.010 - 0.010 0.010 0.010 220,000 0.0100 0.00%
1995-12-18 0 0.010 - 0.010 0.010 0.016 9,094,244 111,530 0.0123 0.010 - 0.010 0.010 0.016 9,094,244 0.0123 -33.33%
1995-12-15 0 0.015 0.015 0.017 0.014 0.028 13,841,399 241,720 0.0175 0.015 0.015 0.017 0.014 0.028 13,841,399 0.0175 -54.55%
1995-12-14 0 0.033 0.031 0.033 0.034 0.062 9,031,183 363,552 0.0403 0.033 0.031 0.033 0.034 0.062 9,031,183 0.0403 -46.77%
1995-12-13 0 0.062 0.063 0.064 0.043 0.065 14,775,129 767,064 0.0519 0.062 0.063 0.064 0.043 0.065 14,775,129 0.0519 8.77%
1995-12-12 0 0.057 0.054 0.057 0.033 0.060 20,454,950 1,065,958 0.0521 0.057 0.054 0.057 0.033 0.060 20,454,950 0.0521 26.67%
1995-12-11 0 0.045 0.045 0.047 0.043 0.085 14,204,482 695,733 0.0490 0.045 0.045 0.047 0.043 0.085 14,204,482 0.0490 -47.67%
1995-12-08 0 0.086 0.085 0.086 0.085 0.112 8,466,255 825,192 0.0975 0.086 0.085 0.086 0.085 0.112 8,466,255 0.0975 -23.89%
1995-12-07 0 0.113 0.108 0.115 0.095 0.130 13,227,258 1,478,809 0.1118 0.113 0.108 0.115 0.095 0.130 13,227,258 0.1118 -1.74%
1995-12-06 0 0.115 0.110 0.115 0.105 0.173 13,833,690 1,856,307 0.1342 0.115 0.110 0.115 0.105 0.173 13,833,690 0.1342 -33.91%
1995-12-05 0 0.174 0.167 0.174 0.166 0.260 15,716,925 3,179,051 0.2023 0.174 0.167 0.174 0.166 0.260 15,716,925 0.2023 -28.40%
1995-12-04 0 0.243 0.240 0.243 0.230 0.275 14,586,013 3,717,328 0.2549 0.243 0.240 0.243 0.230 0.275 14,586,013 0.2549 6.58%
1995-12-01 0 0.228 0.227 0.228 0.211 0.255 16,932,284 3,991,509 0.2357 0.228 0.227 0.228 0.211 0.255 16,932,284 0.2357 0.88%
1995-11-30 0 0.226 0.226 0.228 0.183 0.230 12,904,786 2,766,419 0.2144 0.226 0.226 0.228 0.183 0.230 12,904,786 0.2144 15.31%
1995-11-29 0 0.196 0.195 0.202 0.195 0.220 3,526,933 747,541 0.2120 0.196 0.195 0.202 0.195 0.220 3,526,933 0.2120 -10.50%
1995-11-28 0 0.219 0.218 0.221 0.210 0.232 6,881,987 1,529,815 0.2223 0.219 0.218 0.221 0.210 0.232 6,881,987 0.2223 1.86%
1995-11-27 0 0.215 0.215 0.216 0.182 0.230 6,013,228 1,276,790 0.2123 0.215 0.215 0.216 0.182 0.230 6,013,228 0.2123 15.59%
1995-11-24 0 0.186 0.186 0.190 0.186 0.200 2,601,420 497,366 0.1912 0.186 0.186 0.190 0.186 0.200 2,601,420 0.1912 -2.11%
1995-11-23 0 0.190 0.190 0.193 0.190 0.220 5,223,095 1,075,652 0.2059 0.190 0.190 0.193 0.190 0.220 5,223,095 0.2059 -9.09%
1995-11-22 0 0.209 0.208 0.210 0.197 0.249 13,282,118 2,880,612 0.2169 0.209 0.208 0.210 0.197 0.249 13,282,118 0.2169 12.97%
1995-11-21 0 0.185 0.185 0.187 0.163 0.200 6,908,874 1,227,268 0.1776 0.185 0.185 0.187 0.163 0.200 6,908,874 0.1776 -9.31%
1995-11-20 0 0.204 0.200 0.205 0.177 0.243 7,050,029 1,402,033 0.1989 0.204 0.200 0.205 0.177 0.243 7,050,029 0.1989 -16.73%
1995-11-17 0 0.245 0.245 0.250 0.234 0.270 7,216,212 1,810,395 0.2509 0.245 0.245 0.250 0.234 0.270 7,216,212 0.2509 -9.26%
1995-11-16 0 0.270 0.270 0.275 0.250 0.325 12,281,023 3,425,177 0.2789 0.270 0.270 0.275 0.250 0.325 12,281,023 0.2789 -11.48%
1995-11-15 0 0.305 0.300 0.305 0.290 0.315 6,076,169 1,853,410 0.3050 0.305 0.300 0.305 0.290 0.315 6,076,169 0.3050 -1.61%
1995-11-14 0 0.310 0.310 0.315 0.260 0.345 13,457,652 4,074,825 0.3028 0.310 0.310 0.315 0.260 0.345 13,457,652 0.3028 -6.06%
1995-11-13 0 0.330 0.330 0.335 0.315 0.370 11,037,154 3,861,198 0.3498 0.330 0.330 0.335 0.315 0.370 11,037,154 0.3498 -8.33%
1995-11-10 0 0.360 0.355 0.360 0.345 0.385 23,714,198 8,685,696 0.3663 0.360 0.355 0.360 0.345 0.385 23,714,198 0.3663 4.35%
1995-11-09 0 0.345 0.345 0.350 0.345 0.400 35,353,886 13,265,648 0.3752 0.345 0.345 0.350 0.345 0.400 35,353,886 0.3752 4.55%
1995-11-08 0 0.330 0.330 0.335 0.280 0.340 32,374,088 10,324,137 0.3189 0.330 0.330 0.335 0.280 0.340 32,374,088 0.3189 15.79%
1995-11-07 0 0.285 0.285 0.290 0.236 0.290 22,226,604 5,712,153 0.2570 0.285 0.285 0.290 0.236 0.290 22,226,604 0.2570 14.00%
1995-11-06 0 0.250 0.250 0.255 0.250 0.395 9,724,469 3,130,024 0.3219 0.250 0.250 0.255 0.250 0.395 9,724,469 0.3219 -36.71%
1995-11-03 0 0.395 0.390 0.395 0.390 0.420 10,646,369 4,263,184 0.4004 0.395 0.390 0.395 0.390 0.420 10,646,369 0.4004 -2.47%
1995-11-02 0 0.405 0.400 0.405 0.380 0.415 16,225,027 6,454,097 0.3978 0.405 0.400 0.405 0.380 0.415 16,225,027 0.3978 3.85%
1995-10-31 0 0.390 0.390 0.395 0.330 0.410 37,228,650 14,298,289 0.3841 0.390 0.390 0.395 0.330 0.410 37,228,650 0.3841 1.30%
1995-10-30 0 0.385 0.385 0.390 0.355 0.580 21,046,997 10,056,798 0.4778 0.385 0.385 0.390 0.355 0.580 21,046,997 0.4778 -30.00%
1995-10-27 0 0.550 0.550 0.560 0.540 0.610 12,927,353 7,367,413 0.5699 0.550 0.550 0.560 0.540 0.610 12,927,353 0.5699 -16.67%
1995-10-26 0 0.660 0.650 0.660 0.630 0.710 9,462,782 6,283,576 0.6640 0.660 0.650 0.660 0.630 0.710 9,462,782 0.6640 -7.04%
1995-10-25 0 0.710 0.700 0.720 0.700 0.770 7,593,346 5,551,068 0.7310 0.710 0.700 0.720 0.700 0.770 7,593,346 0.7310 -5.33%
1995-10-24 0 0.750 0.750 0.760 0.740 0.780 8,453,642 6,433,652 0.7611 0.750 0.750 0.760 0.740 0.780 8,453,642 0.7611 -2.60%
1995-10-23 0 0.770 0.770 0.780 0.750 0.790 7,533,753 5,845,815 0.7759 0.770 0.770 0.780 0.750 0.790 7,533,753 0.7759 -2.53%
1995-10-20 0 0.790 0.790 0.800 0.780 0.860 24,377,055 20,317,069 0.8335 0.790 0.790 0.800 0.780 0.860 24,377,055 0.8335 -4.82%
1995-10-19 0 0.830 0.820 0.830 0.800 0.850 11,970,584 9,936,327 0.8301 0.830 0.820 0.830 0.800 0.850 11,970,584 0.8301 1.22%
1995-10-18 0 0.820 0.810 0.820 0.810 0.850 10,417,568 8,657,543 0.8311 0.820 0.810 0.820 0.810 0.850 10,417,568 0.8311 -1.20%
1995-10-17 0 0.830 0.820 0.830 0.800 0.840 7,152,555 5,895,889 0.8243 0.830 0.820 0.830 0.800 0.840 7,152,555 0.8243 -1.19%
1995-10-16 0 0.840 0.840 0.850 0.830 0.860 16,072,148 13,556,205 0.8435 0.840 0.840 0.850 0.830 0.860 16,072,148 0.8435 5.00%
1995-10-13 0 0.800 0.790 0.800 0.770 0.800 8,011,150 6,290,883 0.7853 0.800 0.790 0.800 0.770 0.800 8,011,150 0.7853 5.26%
1995-10-12 0 0.760 0.750 0.760 0.750 0.800 5,163,730 3,999,342 0.7745 0.760 0.750 0.760 0.750 0.800 5,163,730 0.7745 0.00%
1995-10-11 0 0.760 0.760 0.770 0.750 0.800 13,844,352 10,886,916 0.7864 0.760 0.760 0.770 0.750 0.800 13,844,352 0.7864 -2.56%
1995-10-10 0 0.780 0.770 0.780 0.780 0.840 13,071,758 10,628,276 0.8131 0.780 0.770 0.780 0.780 0.840 13,071,758 0.8131 -8.24%
1995-10-09 0 0.850 0.850 0.860 0.850 0.880 24,407,983 21,164,657 0.8671 0.850 0.850 0.860 0.850 0.880 24,407,983 0.8671 -1.16%
1995-10-06 0 0.860 0.850 0.860 0.810 0.860 28,986,319 24,032,508 0.8291 0.860 0.850 0.860 0.810 0.860 28,986,319 0.8291 6.17%
1995-10-05 0 0.810 0.800 0.810 0.800 0.870 19,967,294 16,667,808 0.8348 0.810 0.800 0.810 0.800 0.870 19,967,294 0.8348 0.00%
1995-10-04 0 0.810 0.810 0.820 0.790 0.840 17,036,652 13,869,197 0.8141 0.810 0.810 0.820 0.790 0.840 17,036,652 0.8141 2.53%
1995-10-03 0 0.790 0.790 0.800 0.740 0.790 4,747,553 3,685,925 0.7764 0.790 0.790 0.800 0.740 0.790 4,747,553 0.7764 2.60%
1995-10-02 0 0.770 0.750 0.770 0.760 0.770 6,686,756 5,129,738 0.7671 0.770 0.750 0.770 0.760 0.770 6,686,756 0.7671 4.05%
1995-09-29 0 0.740 0.740 0.750 0.720 0.760 8,235,758 6,152,192 0.7470 0.740 0.740 0.750 0.720 0.760 8,235,758 0.7470 1.37%
1995-09-28 0 0.730 0.720 0.730 0.720 0.770 5,433,528 4,041,490 0.7438 0.730 0.720 0.730 0.720 0.770 5,433,528 0.7438 -5.19%
1995-09-27 0 0.770 0.770 0.780 0.720 0.780 14,954,574 11,364,926 0.7600 0.770 0.770 0.780 0.720 0.780 14,954,574 0.7600 6.94%
1995-09-26 0 0.720 0.710 0.720 0.710 0.730 4,127,868 2,978,778 0.7216 0.720 0.710 0.720 0.710 0.730 4,127,868 0.7216 0.00%
1995-09-25 0 0.720 0.710 0.720 0.700 0.770 5,640,073 4,150,702 0.7359 0.720 0.710 0.720 0.700 0.770 5,640,073 0.7359 -5.26%
1995-09-22 0 0.760 0.750 0.760 0.720 0.780 8,138,050 6,147,181 0.7554 0.760 0.750 0.760 0.720 0.780 8,138,050 0.7554 2.70%
1995-09-21 0 0.740 0.740 0.750 0.740 0.830 8,358,792 6,626,594 0.7928 0.740 0.740 0.750 0.740 0.830 8,358,792 0.7928 -6.33%
1995-09-20 0 0.790 0.790 0.800 0.770 0.840 10,721,605 8,717,591 0.8131 0.790 0.790 0.800 0.770 0.840 10,721,605 0.8131 0.00%
1995-09-19 0 0.790 0.790 0.800 0.790 0.880 18,153,240 15,428,920 0.8499 0.790 0.790 0.800 0.790 0.880 18,153,240 0.8499 -14.13%
1995-09-18 0 0.920 0.910 0.920 0.900 1.050 25,536,474 25,362,804 0.9932 0.920 0.910 0.920 0.900 1.050 25,536,474 0.9932 -8.00%
1995-09-15 0 1.000 1.000 1.010 0.830 1.030 25,475,617 23,471,683 0.9213 1.000 1.000 1.010 0.830 1.030 25,475,617 0.9213 25.00%
1995-09-14 0 0.800 0.790 0.800 0.730 0.820 7,400,373 5,787,126 0.7820 0.800 0.790 0.800 0.730 0.820 7,400,373 0.7820 11.11%
1995-09-13 0 0.720 0.710 0.730 0.700 0.730 2,910,372 2,087,213 0.7172 0.720 0.710 0.730 0.700 0.730 2,910,372 0.7172 4.35%
1995-09-12 0 0.690 0.690 0.710 0.680 0.720 1,018,999 710,050 0.6968 0.690 0.690 0.710 0.680 0.720 1,018,999 0.6968 -4.17%
1995-09-11 0 0.720 0.710 0.720 0.680 0.760 2,684,462 1,947,896 0.7256 0.720 0.710 0.720 0.680 0.760 2,684,462 0.7256 1.41%
1995-09-08 0 0.710 0.700 0.710 0.630 0.730 2,681,207 1,890,341 0.7050 0.710 0.700 0.710 0.630 0.730 2,681,207 0.7050 7.58%
1995-09-07 0 0.660 0.650 0.660 0.640 0.670 834,240 548,230 0.6572 0.660 0.650 0.660 0.640 0.670 834,240 0.6572 1.54%
1995-09-06 0 0.650 0.630 0.650 0.630 0.670 2,650,962 1,720,202 0.6489 0.650 0.630 0.650 0.630 0.670 2,650,962 0.6489 0.00%
1995-09-05 0 0.650 0.650 0.670 0.620 0.660 447,486 288,405 0.6445 0.650 0.650 0.670 0.620 0.660 447,486 0.6445 0.00%
1995-09-04 0 0.650 0.640 0.650 0.620 0.660 1,711,266 1,108,389 0.6477 0.650 0.640 0.650 0.620 0.660 1,711,266 0.6477 4.84%
1995-09-01 0 0.620 0.620 0.630 0.580 0.640 1,791,915 1,117,512 0.6236 0.620 0.620 0.630 0.580 0.640 1,791,915 0.6236 -1.59%
1995-08-31 0 0.630 0.620 0.630 0.600 0.640 1,017,200 635,680 0.6249 0.630 0.620 0.630 0.600 0.640 1,017,200 0.6249 -1.56%
1995-08-30 0 0.640 0.640 0.650 0.590 0.640 1,817,111 1,128,946 0.6213 0.640 0.640 0.650 0.590 0.640 1,817,111 0.6213 3.23%
1995-08-29 0 0.620 0.580 0.620 0.580 0.640 2,806,529 1,711,715 0.6099 0.620 0.580 0.620 0.580 0.640 2,806,529 0.6099 6.90%
1995-08-25 0 0.580 0.580 0.590 0.570 0.630 1,869,500 1,086,870 0.5814 0.580 0.580 0.590 0.570 0.630 1,869,500 0.5814 -4.92%
1995-08-24 0 0.610 0.600 0.610 0.610 0.680 1,669,270 1,041,895 0.6242 0.610 0.600 0.610 0.610 0.680 1,669,270 0.6242 -7.58%
1995-08-23 0 0.660 0.650 0.660 0.640 0.670 1,451,888 960,719 0.6617 0.660 0.650 0.660 0.640 0.670 1,451,888 0.6617 0.00%
1995-08-22 0 0.660 0.650 0.660 0.650 0.680 866,483 580,995 0.6705 0.660 0.650 0.660 0.650 0.680 866,483 0.6705 1.54%
1995-08-21 0 0.650 0.650 0.680 0.580 0.690 1,223,100 782,775 0.6400 0.650 0.650 0.680 0.580 0.690 1,223,100 0.6400 -5.80%
1995-08-18 0 0.690 0.680 0.700 0.670 0.700 1,529,822 1,052,281 0.6878 0.690 0.680 0.700 0.670 0.700 1,529,822 0.6878 0.00%
1995-08-17 0 0.690 0.690 0.700 0.690 0.720 702,000 495,600 0.7060 0.690 0.690 0.700 0.690 0.720 702,000 0.7060 -5.48%
1995-08-16 0 0.730 0.710 0.720 0.700 0.740 1,746,812 1,268,295 0.7261 0.730 0.710 0.720 0.700 0.740 1,746,812 0.7261 5.80%
1995-08-15 0 0.690 0.680 0.690 0.680 0.720 2,333,740 1,624,310 0.6960 0.690 0.680 0.690 0.680 0.720 2,333,740 0.6960 -1.43%
1995-08-14 0 0.700 0.690 0.710 0.670 0.710 1,025,492 717,596 0.6998 0.700 0.690 0.710 0.670 0.710 1,025,492 0.6998 0.00%
1995-08-11 0 0.700 0.700 0.710 0.680 0.760 3,661,451 2,602,592 0.7108 0.700 0.700 0.710 0.680 0.760 3,661,451 0.7108 -9.09%
1995-08-10 0 0.770 0.750 0.770 0.760 0.850 2,232,624 1,740,873 0.7797 0.770 0.750 0.770 0.760 0.850 2,232,624 0.7797 -8.33%
1995-08-09 0 0.840 0.820 0.840 0.760 0.860 2,021,244 1,633,626 0.8082 0.840 0.820 0.840 0.760 0.860 2,021,244 0.8082 -1.18%
1995-08-08 0 0.850 0.810 0.870 0.850 0.980 2,113,773 1,968,042 0.9311 0.850 0.810 0.870 0.850 0.980 2,113,773 0.9311 -9.57%
1995-08-07 0 0.940 0.930 0.950 0.940 0.980 1,461,144 1,410,378 0.9653 0.940 0.930 0.950 0.940 0.980 1,461,144 0.9653 -6.00%
1995-08-04 0 1.000 0.990 1.000 0.990 1.020 1,757,152 1,760,702 1.0020 1.000 0.990 1.000 0.990 1.020 1,757,152 1.0020 -3.85%
1995-08-03 0 1.040 1.030 1.040 1.030 1.070 835,884 883,730 1.0572 1.040 1.030 1.040 1.030 1.070 835,884 1.0572 -1.89%
1995-08-02 0 1.060 1.050 1.070 1.050 1.090 1,422,965 1,504,508 1.0573 1.060 1.050 1.070 1.050 1.090 1,422,965 1.0573 -2.75%
1995-08-01 0 1.090 1.080 1.100 1.080 1.110 1,633,987 1,789,148 1.0950 1.090 1.080 1.100 1.080 1.110 1,633,987 1.0950 -1.80%
1995-07-31 0 1.110 1.100 1.130 1.100 1.110 1,009,416 1,111,224 1.1009 1.110 1.100 1.130 1.100 1.110 1,009,416 1.1009 -1.77%
1995-07-28 0 1.130 1.130 1.140 1.130 1.160 1,858,606 2,113,996 1.1374 1.130 1.130 1.140 1.130 1.160 1,858,606 1.1374 -0.88%
1995-07-27 0 1.140 1.130 1.140 1.130 1.160 1,730,166 1,974,865 1.1414 1.140 1.130 1.140 1.130 1.160 1,730,166 1.1414 -1.72%
1995-07-26 0 1.160 1.150 1.160 1.150 1.190 1,315,260 1,538,420 1.1697 1.160 1.150 1.160 1.150 1.190 1,315,260 1.1697 -2.52%
1995-07-25 0 1.190 1.180 1.190 1.160 1.200 1,716,044 2,036,386 1.1867 1.190 1.180 1.190 1.160 1.200 1,716,044 1.1867 2.59%
1995-07-24 0 1.160 1.160 1.170 1.150 1.190 821,901 962,833 1.1715 1.160 1.160 1.170 1.150 1.190 821,901 1.1715 -2.52%
1995-07-21 0 1.190 1.180 1.200 1.190 1.220 1,362,005 1,631,305 1.1977 1.190 1.180 1.200 1.190 1.220 1,362,005 1.1977 -2.46%
1995-07-20 0 1.220 1.210 1.230 1.160 1.220 2,741,556 3,241,116 1.1822 1.220 1.210 1.230 1.160 1.220 2,741,556 1.1822 0.00%
1995-07-19 0 1.220 1.210 1.230 1.180 1.230 2,973,816 3,599,216 1.2103 1.220 1.210 1.230 1.180 1.230 2,973,816 1.2103 -3.17%
1995-07-18 0 1.260 1.260 1.270 1.250 1.330 2,377,474 3,041,516 1.2793 1.260 1.260 1.270 1.250 1.330 2,377,474 1.2793 -3.82%
1995-07-17 0 1.310 1.300 1.310 1.290 1.340 2,203,983 2,900,924 1.3162 1.310 1.300 1.310 1.290 1.340 2,203,983 1.3162 -2.96%
1995-07-14 0 1.350 1.330 1.350 1.250 1.370 12,493,422 16,704,424 1.3371 1.350 1.330 1.350 1.250 1.370 12,493,422 1.3371 10.66%
1995-07-13 0 1.220 1.210 1.220 1.220 1.260 2,457,115 3,056,509 1.2439 1.220 1.210 1.220 1.220 1.260 2,457,115 1.2439 -0.81%
1995-07-12 0 1.230 1.220 1.230 1.210 1.270 1,413,178 1,745,936 1.2355 1.230 1.220 1.230 1.210 1.270 1,413,178 1.2355 0.82%
1995-07-11 0 1.220 1.220 1.230 1.210 1.250 1,711,465 2,089,698 1.2210 1.220 1.220 1.230 1.210 1.250 1,711,465 1.2210 -1.61%
1995-07-10 0 1.240 1.240 1.250 1.220 1.280 2,403,862 2,992,053 1.2447 1.240 1.240 1.250 1.220 1.280 2,403,862 1.2447 0.00%
1995-07-07 0 1.240 1.240 1.250 1.200 1.270 4,948,010 6,122,259 1.2373 1.240 1.240 1.250 1.200 1.270 4,948,010 1.2373 0.00%
1995-07-06 0 1.240 1.230 1.250 1.210 1.400 3,264,888 4,303,346 1.3181 1.240 1.230 1.250 1.210 1.400 3,264,888 1.3181 -6.77%
1995-07-05 0 1.330 1.320 1.330 1.130 1.340 5,215,614 6,699,182 1.2844 1.330 1.320 1.330 1.130 1.340 5,215,614 1.2844 20.91%
1995-07-04 0 1.100 1.080 1.110 1.060 1.120 793,263 863,773 1.0889 1.100 1.080 1.110 1.060 1.120 793,263 1.0889 -2.65%
1995-07-03 0 1.130 1.120 1.140 1.130 1.150 418,580 476,034 1.1373 1.130 1.120 1.140 1.130 1.150 418,580 1.1373 -4.24%
1995-06-30 0 1.180 1.160 1.190 1.160 1.180 400,938 467,147 1.1651 1.180 1.160 1.190 1.160 1.180 400,938 1.1651 -0.84%
1995-06-29 0 1.190 1.180 1.200 1.160 1.200 463,167 545,595 1.1780 1.190 1.180 1.200 1.160 1.200 463,167 1.1780 0.00%
1995-06-28 0 1.190 1.170 1.190 1.180 1.210 321,500 383,005 1.1913 1.190 1.170 1.190 1.180 1.210 321,500 1.1913 -1.65%
1995-06-27 0 1.210 1.210 1.230 1.190 1.220 397,224 478,199 1.2039 1.210 1.210 1.230 1.190 1.220 397,224 1.2039 1.68%
1995-06-26 0 1.190 1.190 1.210 1.170 1.200 420,915 499,295 1.1862 1.190 1.190 1.210 1.170 1.200 420,915 1.1862 -0.83%
1995-06-23 0 1.200 1.190 1.210 1.180 1.200 1,075,950 1,288,024 1.1971 1.200 1.190 1.210 1.180 1.200 1,075,950 1.1971 2.56%
1995-06-22 0 1.170 1.160 1.180 1.160 1.180 487,327 569,212 1.1680 1.170 1.160 1.180 1.160 1.180 487,327 1.1680 -1.68%
1995-06-21 0 1.190 1.190 1.200 1.190 1.220 887,252 1,068,853 1.2047 1.190 1.190 1.200 1.190 1.220 887,252 1.2047 -1.65%
1995-06-20 0 1.210 1.200 1.230 1.200 1.250 731,475 891,136 1.2183 1.210 1.200 1.230 1.200 1.250 731,475 1.2183 -2.42%
1995-06-16 0 1.240 1.230 1.250 1.220 1.290 1,286,833 1,621,002 1.2597 1.240 1.230 1.250 1.220 1.290 1,286,833 1.2597 0.00%
1995-06-15 0 1.240 1.240 1.250 1.230 1.290 1,066,880 1,344,375 1.2601 1.240 1.240 1.250 1.230 1.290 1,066,880 1.2601 -4.62%
1995-06-14 0 1.300 1.300 1.310 1.220 1.310 3,153,094 3,998,613 1.2682 1.300 1.300 1.310 1.220 1.310 3,153,094 1.2682 10.17%
1995-06-13 0 1.180 1.170 1.200 1.180 1.250 1,309,232 1,585,228 1.2108 1.180 1.170 1.200 1.180 1.250 1,309,232 1.2108 -4.07%
1995-06-12 0 1.230 1.230 1.240 1.230 1.250 1,294,285 1,599,850 1.2361 1.230 1.230 1.240 1.230 1.250 1,294,285 1.2361 -4.65%
1995-06-09 0 1.290 1.260 1.290 1.250 1.310 2,839,565 3,614,211 1.2728 1.290 1.260 1.290 1.250 1.310 2,839,565 1.2728 0.78%
1995-06-08 0 1.280 1.280 1.290 1.270 1.320 2,691,057 3,479,247 1.2929 1.280 1.280 1.290 1.270 1.320 2,691,057 1.2929 -3.76%
1995-06-07 0 1.330 1.320 1.340 1.310 1.350 3,923,801 5,221,366 1.3307 1.330 1.320 1.340 1.310 1.350 3,923,801 1.3307 -2.92%
1995-06-06 0 1.370 1.360 1.370 1.370 1.420 1,905,338 2,657,878 1.3950 1.370 1.360 1.370 1.370 1.420 1,905,338 1.3950 -2.84%
1995-06-05 0 1.410 1.400 1.410 1.390 1.420 4,236,437 5,935,802 1.4011 1.410 1.400 1.410 1.390 1.420 4,236,437 1.4011 0.71%
1995-06-01 0 1.400 1.390 1.400 1.380 1.430 6,275,670 8,781,422 1.3993 1.400 1.390 1.400 1.380 1.430 6,275,670 1.3993 2.19%
1995-05-31 0 1.370 1.360 1.370 1.330 1.410 3,708,305 5,112,090 1.3786 1.370 1.360 1.370 1.330 1.410 3,708,305 1.3786 3.01%
1995-05-30 0 1.330 1.320 1.340 1.320 1.380 1,266,800 1,712,994 1.3522 1.330 1.320 1.340 1.320 1.380 1,266,800 1.3522 -2.92%
1995-05-29 0 1.370 1.360 1.380 1.330 1.380 1,822,657 2,478,109 1.3596 1.370 1.360 1.380 1.330 1.380 1,822,657 1.3596 -0.72%
1995-05-26 0 1.380 1.370 1.380 1.330 1.420 6,878,158 9,516,131 1.3835 1.380 1.370 1.380 1.330 1.420 6,878,158 1.3835 0.73%
1995-05-25 0 1.370 1.350 1.370 1.270 1.380 5,613,822 7,560,170 1.3467 1.370 1.350 1.370 1.270 1.380 5,613,822 1.3467 2.24%
1995-05-24 0 1.340 1.320 1.340 1.300 1.450 6,899,670 9,635,004 1.3964 1.340 1.320 1.340 1.300 1.450 6,899,670 1.3964 -4.29%
1995-05-23 0 1.400 1.390 1.400 1.350 1.440 12,448,067 17,358,051 1.3944 1.400 1.390 1.400 1.350 1.440 12,448,067 1.3944 6.06%
1995-05-22 0 1.320 1.320 1.330 1.260 1.330 3,562,789 4,647,995 1.3046 1.320 1.320 1.330 1.260 1.330 3,562,789 1.3046 1.54%
1995-05-19 0 1.300 1.290 1.300 1.290 1.350 8,562,787 11,251,282 1.3140 1.300 1.290 1.300 1.290 1.350 8,562,787 1.3140 -8.45%
1995-05-18 0 1.420 1.410 1.420 1.400 1.510 6,394,665 9,270,629 1.4497 1.420 1.410 1.420 1.400 1.510 6,394,665 1.4497 -5.96%
1995-05-17 0 1.510 1.500 1.510 1.430 1.530 9,379,891 14,024,527 1.4952 1.510 1.500 1.510 1.430 1.530 9,379,891 1.4952 2.72%
1995-05-16 0 1.470 1.460 1.470 1.400 1.570 11,173,073 16,683,254 1.4932 1.470 1.460 1.470 1.400 1.570 11,173,073 1.4932 7.30%
1995-05-15 0 1.370 1.350 1.370 1.310 1.420 2,499,363 3,432,907 1.3735 1.370 1.350 1.370 1.310 1.420 2,499,363 1.3735 2.24%
1995-05-12 0 1.340 1.340 1.360 1.340 1.460 6,680,612 9,392,687 1.4060 1.340 1.340 1.360 1.340 1.460 6,680,612 1.4060 -6.94%
1995-05-11 0 1.440 1.440 1.450 1.040 1.450 15,337,911 20,162,529 1.3146 1.440 1.440 1.450 1.040 1.450 15,337,911 1.3146 38.46%
1995-05-10 0 1.040 1.030 1.050 0.900 1.060 3,622,153 3,639,716 1.0048 1.040 1.030 1.050 0.900 1.060 3,622,153 1.0048 19.54%
1995-05-09 0 0.870 0.870 0.900 0.790 0.880 1,790,575 1,489,778 0.8320 0.870 0.870 0.900 0.790 0.880 1,790,575 0.8320 10.13%
1995-05-08 0 0.790 0.780 0.790 0.760 0.790 982,906 759,401 0.7726 0.790 0.780 0.790 0.760 0.790 982,906 0.7726 3.95%
1995-05-05 0 0.760 0.750 0.770 0.730 0.760 863,621 640,558 0.7417 0.760 0.750 0.770 0.730 0.760 863,621 0.7417 -1.30%
1995-05-04 0 0.770 0.750 0.800 0.770 0.800 307,546 240,997 0.7836 0.770 0.750 0.800 0.770 0.800 307,546 0.7836 -3.75%
1995-05-03 0 0.800 0.780 0.800 0.790 0.810 475,370 379,171 0.7976 0.800 0.780 0.800 0.790 0.810 475,370 0.7976 2.56%
1995-05-02 0 0.780 0.750 0.790 0.740 0.810 498,240 384,316 0.7713 0.780 0.750 0.790 0.740 0.810 498,240 0.7713 -3.70%
1995-05-01 0 0.810 0.800 0.810 0.800 0.840 567,288 462,044 0.8145 0.810 0.800 0.810 0.800 0.840 567,288 0.8145 -7.95%
1995-04-28 0 0.880 0.850 0.880 0.810 0.880 225,124 186,692 0.8293 0.880 0.850 0.880 0.810 0.880 225,124 0.8293 1.15%
1995-04-27 0 0.870 0.840 0.880 0.840 0.870 901,464 769,478 0.8536 0.870 0.840 0.880 0.840 0.870 901,464 0.8536 6.10%
1995-04-26 0 0.820 0.810 0.820 0.800 0.910 904,568 768,142 0.8492 0.820 0.810 0.820 0.800 0.910 904,568 0.8492 -11.83%
1995-04-25 0 0.930 0.930 0.960 0.930 1.000 277,724 271,710 0.9783 0.930 0.930 0.960 0.930 1.000 277,724 0.9783 -4.12%
1995-04-24 0 0.970 0.970 0.990 0.970 1.020 693,756 690,363 0.9951 0.970 0.970 0.990 0.970 1.020 693,756 0.9951 -5.83%
1995-04-21 0 1.030 1.030 1.050 1.000 1.050 204,814 207,527 1.0132 1.030 1.030 1.050 1.000 1.050 204,814 1.0132 1.98%
1995-04-20 0 1.010 1.010 1.050 1.010 1.050 176,714 183,513 1.0385 1.010 1.010 1.050 1.010 1.050 176,714 1.0385 -2.88%
1995-04-19 0 1.040 1.020 1.040 1.010 1.040 215,388 221,381 1.0278 1.040 1.020 1.040 1.010 1.040 215,388 1.0278 -0.95%
1995-04-18 0 1.050 1.050 1.080 1.050 1.110 345,720 375,453 1.0860 1.050 1.050 1.080 1.050 1.110 345,720 1.0860 -2.78%
1995-04-13 0 1.080 1.070 1.080 1.030 1.080 628,224 658,818 1.0487 1.080 1.070 1.080 1.030 1.080 628,224 1.0487 5.88%
1995-04-12 0 1.020 1.020 1.040 1.010 1.040 146,720 148,278 1.0106 1.020 1.020 1.040 1.010 1.040 146,720 1.0106 -5.56%
1995-04-11 0 1.080 1.080 1.100 1.040 1.080 98,586 105,040 1.0655 1.080 1.080 1.100 1.040 1.080 98,586 1.0655 -3.57%
1995-04-10 0 1.120 1.070 1.120 0.990 1.130 249,152 261,648 1.0502 1.120 1.070 1.120 0.990 1.130 249,152 1.0502 1.82%
1995-04-07 0 1.100 1.080 1.120 1.090 1.150 464,284 517,529 1.1147 1.100 1.080 1.120 1.090 1.150 464,284 1.1147 -4.35%
1995-04-06 0 1.150 - 1.150 1.200 1.200 35,892 42,892 1.1950 1.150 - 1.150 1.200 1.200 35,892 1.1950 -0.86%
1995-04-04 0 1.160 1.150 1.180 1.160 1.200 1,321,140 1,575,618 1.1926 1.160 1.150 1.180 1.160 1.200 1,321,140 1.1926 -1.69%
1995-04-03 0 1.180 1.180 1.200 1.150 1.200 509,394 599,572 1.1770 1.180 1.180 1.200 1.150 1.200 509,394 1.1770 -3.28%
1995-03-31 0 1.220 1.200 1.220 1.210 1.250 437,204 538,209 1.2310 1.220 1.200 1.220 1.210 1.250 437,204 1.2310 -2.40%
1995-03-30 0 1.250 1.230 1.250 1.250 1.290 409,306 517,753 1.2650 1.250 1.230 1.250 1.250 1.290 409,306 1.2650 -2.34%
1995-03-29 0 1.280 1.280 1.290 1.250 1.320 651,898 834,537 1.2802 1.280 1.280 1.290 1.250 1.320 651,898 1.2802 0.00%
1995-03-28 0 1.280 1.280 1.290 1.250 1.300 955,191 1,215,209 1.2722 1.280 1.280 1.290 1.250 1.300 955,191 1.2722 0.79%
1995-03-27 0 1.270 1.260 1.270 1.260 1.340 997,139 1,293,632 1.2973 1.270 1.260 1.270 1.260 1.340 997,139 1.2973 0.00%
1995-03-24 0 1.270 1.270 1.290 1.250 1.290 784,600 989,307 1.2609 1.270 1.270 1.290 1.250 1.290 784,600 1.2609 1.60%
1995-03-23 0 1.250 1.230 1.250 1.230 1.310 708,710 897,864 1.2669 1.250 1.230 1.250 1.230 1.310 708,710 1.2669 -4.58%
1995-03-22 0 1.310 1.300 1.310 1.290 1.340 726,280 949,137 1.3068 1.310 1.300 1.310 1.290 1.340 726,280 1.3068 0.00%
1995-03-21 0 1.310 1.300 1.320 1.300 1.370 1,267,616 1,689,093 1.3325 1.310 1.300 1.320 1.300 1.370 1,267,616 1.3325 -2.96%
1995-03-20 0 1.350 1.330 1.350 1.290 1.350 683,614 898,221 1.3139 1.350 1.330 1.350 1.290 1.350 683,614 1.3139 4.65%
1995-03-17 0 1.290 1.270 1.310 1.270 1.390 1,446,066 1,901,924 1.3152 1.290 1.270 1.310 1.270 1.390 1,446,066 1.3152 -3.01%
1995-03-16 0 1.330 1.320 1.360 1.330 1.390 719,531 975,015 1.3551 1.330 1.320 1.360 1.330 1.390 719,531 1.3551 -2.92%
1995-03-15 0 1.370 1.360 1.370 1.350 1.390 2,058,173 2,818,431 1.3694 1.370 1.360 1.370 1.350 1.390 2,058,173 1.3694 4.58%
1995-03-14 0 1.310 1.300 1.310 1.290 1.330 846,563 1,110,976 1.3123 1.310 1.300 1.310 1.290 1.330 846,563 1.3123 0.00%
1995-03-13 0 1.310 1.310 1.320 1.310 1.350 1,054,801 1,396,383 1.3238 1.310 1.310 1.320 1.310 1.350 1,054,801 1.3238 0.00%
1995-03-10 0 1.310 1.300 1.340 1.310 1.390 724,366 982,130 1.3558 1.310 1.300 1.340 1.310 1.390 724,366 1.3558 -6.43%
1995-03-09 0 1.400 1.400 1.410 1.340 1.430 1,851,983 2,544,721 1.3741 1.400 1.400 1.410 1.340 1.430 1,851,983 1.3741 1.45%
1995-03-08 0 1.380 1.380 1.390 1.370 1.450 1,769,457 2,472,352 1.3972 1.380 1.380 1.390 1.370 1.450 1,769,457 1.3972 -6.12%
1995-03-07 0 1.470 1.460 1.490 1.460 1.530 2,917,866 4,373,172 1.4988 1.470 1.460 1.490 1.460 1.530 2,917,866 1.4988 0.00%
1995-03-06 0 1.470 1.470 1.480 1.450 1.520 2,255,863 3,339,218 1.4802 1.470 1.470 1.480 1.450 1.520 2,255,863 1.4802 -2.65%
1995-03-03 0 1.510 1.500 1.520 1.370 1.510 3,898,173 5,702,763 1.4629 1.510 1.500 1.520 1.370 1.510 3,898,173 1.4629 6.34%
1995-03-02 0 1.420 1.410 1.420 1.410 1.500 6,843,216 10,022,581 1.4646 1.420 1.410 1.420 1.410 1.500 6,843,216 1.4646 0.00%
1995-03-01 0 1.420 1.410 1.420 1.220 1.420 6,446,828 8,693,024 1.3484 1.420 1.410 1.420 1.220 1.420 6,446,828 1.3484 13.60%
1995-02-28 0 1.250 1.230 1.240 1.210 1.250 1,560,177 1,924,099 1.2333 1.250 1.230 1.240 1.210 1.250 1,560,177 1.2333 3.31%
1995-02-27 0 1.210 1.190 1.210 1.160 1.240 1,188,908 1,424,921 1.1985 1.210 1.190 1.210 1.160 1.240 1,188,908 1.1985 -4.72%
1995-02-24 0 1.270 1.260 1.270 1.220 1.290 1,794,608 2,253,513 1.2557 1.270 1.260 1.270 1.220 1.290 1,794,608 1.2557 4.10%
1995-02-23 0 1.220 1.200 1.220 1.190 1.240 921,822 1,111,915 1.2062 1.220 1.200 1.220 1.190 1.240 921,822 1.2062 -0.81%
1995-02-22 0 1.230 1.230 1.250 1.230 1.240 289,580 358,398 1.2376 1.230 1.230 1.250 1.230 1.240 289,580 1.2376 -3.15%
1995-02-21 0 1.270 1.230 1.280 1.200 1.280 720,201 898,956 1.2482 1.270 1.230 1.280 1.200 1.280 720,201 1.2482 5.83%
1995-02-20 0 1.200 1.200 1.210 1.160 1.220 394,711 470,530 1.1921 1.200 1.200 1.210 1.160 1.220 394,711 1.1921 -2.44%
1995-02-17 0 1.230 1.230 1.260 1.180 1.270 1,200,020 1,472,822 1.2273 1.230 1.230 1.260 1.180 1.270 1,200,020 1.2273 -3.91%
1995-02-16 0 1.280 1.210 1.290 1.200 1.360 2,053,484 2,711,108 1.3202 1.280 1.210 1.290 1.200 1.360 2,053,484 1.3202 -0.78%
1995-02-15 0 1.290 1.270 1.280 1.250 1.290 1,400,850 1,771,655 1.2647 1.290 1.270 1.280 1.250 1.290 1,400,850 1.2647 3.20%
1995-02-14 0 1.250 1.230 1.270 1.220 1.290 397,624 499,235 1.2555 1.250 1.230 1.270 1.220 1.290 397,624 1.2555 -3.10%
1995-02-13 0 1.290 1.280 1.300 1.260 1.320 647,006 835,433 1.2912 1.290 1.280 1.300 1.260 1.320 647,006 1.2912 -0.77%
1995-02-10 0 1.300 1.300 1.320 1.300 1.400 2,280,844 3,048,297 1.3365 1.300 1.300 1.320 1.300 1.400 2,280,844 1.3365 -1.52%
1995-02-09 0 1.320 1.300 1.330 1.220 1.330 1,317,072 1,692,439 1.2850 1.320 1.300 1.330 1.220 1.330 1,317,072 1.2850 10.92%
1995-02-08 0 1.190 1.170 1.210 1.160 1.200 240,452 282,058 1.1730 1.190 1.170 1.210 1.160 1.200 240,452 1.1730 -0.83%
1995-02-07 0 1.200 1.200 1.230 1.170 1.280 1,274,737 1,558,682 1.2227 1.200 1.200 1.230 1.170 1.280 1,274,737 1.2227 -3.23%
1995-02-06 0 1.240 1.220 1.250 1.040 1.250 1,753,240 2,013,446 1.1484 1.240 1.220 1.250 1.040 1.250 1,753,240 1.1484 24.00%
1995-02-03 0 1.000 0.980 1.020 1.000 1.060 275,844 280,980 1.0186 1.000 0.980 1.020 1.000 1.060 275,844 1.0186 -4.76%
1995-01-30 0 1.050 1.020 1.050 1.020 1.050 110,000 114,230 1.0385 1.050 1.020 1.050 1.020 1.050 110,000 1.0385 6.06%
1995-01-27 0 0.990 0.990 1.020 0.980 1.000 102,600 101,980 0.9940 0.990 0.990 1.020 0.980 1.000 102,600 0.9940 1.02%
1995-01-26 0 0.980 0.980 1.000 0.960 1.050 212,200 210,180 0.9905 0.980 0.980 1.000 0.960 1.050 212,200 0.9905 -3.92%
1995-01-25 0 1.020 1.000 1.020 0.960 1.020 142,616 142,170 0.9969 1.020 1.000 1.020 0.960 1.020 142,616 0.9969 5.15%
1995-01-24 0 0.970 0.930 0.970 0.890 0.980 449,292 420,846 0.9367 0.970 0.930 0.970 0.890 0.980 449,292 0.9367 -3.00%
1995-01-23 0 1.000 - 1.000 1.000 1.040 22,400 22,440 1.0018 1.000 - 1.000 1.000 1.040 22,400 1.0018 -3.85%
1995-01-20 0 1.040 1.010 1.050 0.980 1.070 483,200 488,420 1.0108 1.040 1.010 1.050 0.980 1.070 483,200 1.0108 -2.80%
1995-01-19 0 1.070 1.070 1.130 1.070 1.110 286,000 311,530 1.0893 1.070 1.070 1.130 1.070 1.110 286,000 1.0893 -5.31%
1995-01-18 0 1.130 1.130 1.140 1.120 1.160 227,485 260,625 1.1457 1.130 1.130 1.140 1.120 1.160 227,485 1.1457 -2.59%
1995-01-17 0 1.160 1.140 1.170 1.130 1.220 216,688 256,884 1.1855 1.160 1.140 1.170 1.130 1.220 216,688 1.1855 0.00%
1995-01-16 0 1.160 1.140 1.170 1.100 1.160 374,249 426,549 1.1397 1.160 1.140 1.170 1.100 1.160 374,249 1.1397 8.41%
1995-01-13 0 1.070 1.070 1.080 1.040 1.140 784,320 851,908 1.0862 1.070 1.070 1.080 1.040 1.140 784,320 1.0862 -4.46%
1995-01-12 0 1.120 1.120 1.180 1.080 1.200 320,880 368,190 1.1474 1.120 1.120 1.180 1.080 1.200 320,880 1.1474 0.90%
1995-01-11 0 1.110 1.080 1.230 1.110 1.280 890,100 1,093,350 1.2283 1.110 1.080 1.230 1.110 1.280 890,100 1.2283 -6.72%
1995-01-10 0 1.190 1.190 - 1.090 1.190 426,900 472,835 1.1076 1.190 1.190 - 1.090 1.190 426,900 1.1076 2.59%
1995-01-09 0 1.160 1.120 1.160 1.080 1.200 444,532 515,807 1.1603 1.160 1.120 1.160 1.080 1.200 444,532 1.1603 -3.33%
1995-01-06 0 1.200 1.170 1.180 1.180 1.280 433,593 526,431 1.2141 1.200 1.170 1.180 1.180 1.280 433,593 1.2141 -11.76%
1995-01-05 0 1.360 1.320 1.390 1.230 1.360 130,132 167,942 1.2906 1.360 1.320 1.390 1.230 1.360 130,132 1.2906 6.25%
1995-01-04 0 1.280 1.280 - 1.190 1.300 154,176 190,831 1.2377 1.280 1.280 - 1.190 1.300 154,176 1.2377 0.79%
1995-01-03 0 1.270 - 1.300 1.250 1.420 357,050 482,250 1.3507 1.270 - 1.300 1.250 1.420 357,050 1.3507 -13.61%
1994-12-30 0 1.470 1.460 1.470 1.440 1.510 602,420 895,711 1.4869 1.470 1.460 1.470 1.440 1.510 602,420 1.4869 0.68%
1994-12-29 0 1.460 1.440 1.500 1.400 1.500 508,125 730,773 1.4382 1.460 1.440 1.500 1.400 1.500 508,125 1.4382 -3.31%
1994-12-28 0 1.510 1.510 1.560 1.510 1.600 146,600 229,590 1.5661 1.510 1.510 1.560 1.510 1.600 146,600 1.5661 -6.21%
1994-12-23 0 1.610 1.600 1.610 1.580 1.670 542,224 880,523 1.6239 1.610 1.600 1.610 1.580 1.670 542,224 1.6239 -5.29%
1994-12-22 0 1.700 1.680 1.720 1.660 1.850 1,681,824 2,960,551 1.7603 1.700 1.680 1.720 1.660 1.850 1,681,824 1.7603 -1.16%
1994-12-21 0 1.720 1.700 1.720 1.550 1.760 2,102,238 3,505,259 1.6674 1.720 1.700 1.720 1.550 1.760 2,102,238 1.6674 13.16%
1994-12-20 0 1.520 1.520 - 1.380 1.530 729,374 1,080,228 1.4810 1.520 1.520 - 1.380 1.530 729,374 1.4810 4.11%
1994-12-19 0 1.460 1.460 1.480 1.460 1.550 1,952,443 2,936,004 1.5038 1.460 1.460 1.480 1.460 1.550 1,952,443 1.5038 2.10%
1994-12-16 0 1.430 1.400 - 1.210 1.430 2,217,400 2,888,645 1.3027 1.430 1.400 - 1.210 1.430 2,217,400 1.3027 14.40%
1994-12-15 0 1.250 1.230 1.280 1.060 1.270 1,170,260 1,356,364 1.1590 1.250 1.230 1.280 1.060 1.270 1,170,260 1.1590 19.05%
1994-12-14 0 1.050 1.050 1.120 0.980 1.090 410,956 419,735 1.0214 1.050 1.050 1.120 0.980 1.090 410,956 1.0214 6.06%
1994-12-13 0 0.990 0.990 1.000 0.960 1.000 290,745 285,658 0.9825 0.990 0.990 1.000 0.960 1.000 290,745 0.9825 2.06%
1994-12-12 0 0.970 - 0.970 - - 1,400 1,173 0.8379 0.970 - 0.970 - - 1,400 0.8379 0.00%
1994-12-09 0 0.970 0.940 0.970 0.820 0.970 521,256 479,124 0.9192 0.970 0.940 0.970 0.820 0.970 521,256 0.9192 -2.02%
1994-12-08 0 0.990 0.970 1.000 0.960 1.010 572,383 564,235 0.9858 0.990 0.970 1.000 0.960 1.010 572,383 0.9858 -5.71%
1994-12-07 0 1.050 1.050 1.070 1.050 1.100 739,901 791,436 1.0697 1.050 1.050 1.070 1.050 1.100 739,901 1.0697 -6.25%
1994-12-06 0 1.120 1.100 1.120 1.010 1.120 179,445 191,338 1.0663 1.120 1.100 1.120 1.010 1.120 179,445 1.0663 3.70%
1994-12-05 0 1.080 1.080 1.110 1.070 1.110 783,356 855,028 1.0915 1.080 1.080 1.110 1.070 1.110 783,356 1.0915 -0.92%
1994-12-02 0 1.090 1.090 1.100 1.050 1.160 975,900 1,065,995 1.0923 1.090 1.090 1.100 1.050 1.160 975,900 1.0923 -11.38%
1994-12-01 0 1.230 1.210 1.240 1.210 1.400 219,736 279,151 1.2704 1.230 1.210 1.240 1.210 1.400 219,736 1.2704 0.00%
1994-11-30 0 1.230 1.230 1.280 1.180 1.450 315,192 416,588 1.3217 1.230 1.230 1.280 1.180 1.450 315,192 1.3217 -18.00%
1994-11-29 0 1.500 1.500 1.520 1.500 1.630 261,544 399,832 1.5287 1.500 1.500 1.520 1.500 1.630 261,544 1.5287 -7.98%
1994-11-28 0 1.630 1.630 1.670 1.630 1.780 340,504 581,939 1.7091 1.630 1.630 1.670 1.630 1.780 340,504 1.7091 -5.23%
1994-11-25 0 1.720 1.720 1.740 1.660 1.700 400,400 675,682 1.6875 1.720 1.720 1.740 1.660 1.700 400,400 1.6875 -0.58%
1994-11-24 0 1.730 1.730 1.760 1.730 1.860 684,920 1,242,248 1.8137 1.730 1.730 1.760 1.730 1.860 684,920 1.8137 -4.42%
1994-11-23 0 1.810 1.810 1.870 1.780 1.900 373,000 677,458 1.8162 1.810 1.810 1.870 1.780 1.900 373,000 1.8162 -7.65%
1994-11-22 0 1.960 1.950 1.990 1.930 2.000 403,020 787,367 1.9537 1.960 1.950 1.990 1.930 2.000 403,020 1.9537 -7.76%
1994-11-21 0 2.125 2.125 2.150 2.100 2.250 614,920 1,309,033 2.1288 2.125 2.125 2.150 2.100 2.250 614,920 2.1288 -8.60%
1994-11-18 0 2.325 2.300 2.325 2.325 2.400 247,700 585,400 2.3633 2.325 2.300 2.325 2.325 2.400 247,700 2.3633 -5.10%
1994-11-17 0 2.450 2.425 2.450 2.425 2.500 251,891 621,190 2.4661 2.450 2.425 2.450 2.425 2.500 251,891 2.4661 -1.01%
1994-11-16 0 2.475 2.450 2.500 2.450 2.475 274,839 677,272 2.4642 2.475 2.450 2.500 2.450 2.475 274,839 2.4642 0.00%
1994-11-15 0 2.475 2.400 2.525 2.400 2.525 795,236 1,977,845 2.4871 2.475 2.400 2.525 2.400 2.525 795,236 2.4871 0.00%
1994-11-14 0 2.475 2.450 2.475 2.475 2.475 197,480 487,883 2.4705 2.475 2.450 2.475 2.475 2.475 197,480 2.4705 1.02%
1994-11-11 0 2.450 2.450 2.500 2.425 2.500 103,405 252,571 2.4425 2.450 2.450 2.500 2.425 2.500 103,405 2.4425 1.03%
1994-11-10 0 2.425 2.425 2.500 2.400 2.550 477,716 1,189,036 2.4890 2.425 2.425 2.500 2.400 2.550 477,716 2.4890 -4.90%
1994-11-09 0 2.550 2.550 2.600 2.550 2.600 111,377 286,369 2.5712 2.550 2.550 2.600 2.550 2.600 111,377 2.5712 -0.97%
1994-11-08 0 2.575 2.575 2.600 2.550 2.625 75,579 194,253 2.5702 2.575 2.575 2.600 2.550 2.625 75,579 2.5702 -1.90%
1994-11-07 0 2.625 2.600 2.625 2.575 2.625 131,940 342,722 2.5976 2.625 2.600 2.625 2.575 2.625 131,940 2.5976 0.96%
1994-11-04 0 2.600 2.600 2.700 2.600 2.650 304,541 795,722 2.6129 2.600 2.600 2.700 2.600 2.650 304,541 2.6129 -2.80%
1994-11-03 0 2.675 2.675 2.725 2.650 2.700 188,336 506,628 2.6900 2.675 2.675 2.725 2.650 2.700 188,336 2.6900 0.00%
1994-11-02 0 2.675 2.675 2.725 2.675 2.750 78,716 212,690 2.7020 2.675 2.675 2.725 2.675 2.750 78,716 2.7020 -3.60%
1994-11-01 0 2.775 2.750 2.800 2.750 2.850 256,456 718,390 2.8012 2.775 2.750 2.800 2.750 2.850 256,456 2.8012 -0.89%
1994-10-31 0 2.800 2.775 2.800 2.750 2.825 506,192 1,413,410 2.7922 2.800 2.775 2.800 2.750 2.825 506,192 2.7922 5.66%
1994-10-28 0 2.650 2.625 2.650 2.575 2.650 287,892 751,362 2.6099 2.650 2.625 2.650 2.575 2.650 287,892 2.6099 3.92%
1994-10-27 0 2.550 2.550 2.650 2.550 2.675 559,020 1,470,282 2.6301 2.550 2.550 2.650 2.550 2.675 559,020 2.6301 -4.67%
1994-10-26 0 2.675 2.650 2.700 2.625 2.675 98,084 260,272 2.6536 2.675 2.650 2.700 2.625 2.675 98,084 2.6536 -1.83%
1994-10-25 0 2.725 2.650 2.725 2.725 2.750 126,680 346,141 2.7324 2.725 2.650 2.725 2.725 2.750 126,680 2.7324 -2.68%
1994-10-24 0 2.800 2.775 2.800 2.600 2.825 431,800 1,169,175 2.7077 2.800 2.775 2.800 2.600 2.825 431,800 2.7077 1.82%
1994-10-21 0 2.750 2.700 2.750 2.700 2.775 153,144 419,846 2.7415 2.750 2.700 2.750 2.700 2.775 153,144 2.7415 0.00%
1994-10-20 0 2.750 2.750 2.800 2.725 2.850 505,724 1,409,921 2.7879 2.750 2.750 2.800 2.725 2.850 505,724 2.7879 -0.90%
1994-10-19 0 2.775 2.750 2.775 2.725 2.800 205,656 570,652 2.7748 2.775 2.750 2.775 2.725 2.800 205,656 2.7748 -1.77%
1994-10-18 0 2.825 2.800 2.825 2.800 2.825 216,503 608,460 2.8104 2.825 2.800 2.825 2.800 2.825 216,503 2.8104 -1.74%
1994-10-17 0 2.875 2.875 2.900 2.850 2.975 411,942 1,193,875 2.8982 2.875 2.875 2.900 2.850 2.975 411,942 2.8982 0.00%
1994-10-14 0 2.875 2.875 2.950 2.875 3.000 123,160 359,808 2.9215 2.875 2.875 2.950 2.875 3.000 123,160 2.9215 -0.86%
1994-10-12 0 2.900 2.900 2.925 2.850 3.025 256,840 751,479 2.9259 2.900 2.900 2.925 2.850 3.025 256,840 2.9259 -0.85%
1994-10-11 0 2.925 2.900 2.925 2.900 2.950 288,128 839,846 2.9148 2.925 2.900 2.925 2.900 2.950 288,128 2.9148 3.54%
1994-10-10 0 2.825 2.825 2.850 2.800 2.925 378,454 1,076,846 2.8454 2.825 2.825 2.850 2.800 2.925 378,454 2.8454 -2.59%
1994-10-07 0 2.900 2.900 2.925 2.825 2.950 451,280 1,301,005 2.8829 2.900 2.900 2.925 2.825 2.950 451,280 2.8829 -0.85%
1994-10-06 0 2.925 2.925 2.950 2.900 2.950 318,140 932,875 2.9323 2.925 2.925 2.950 2.900 2.950 318,140 2.9323 -0.85%
1994-10-05 0 2.950 2.950 3.000 2.900 3.000 519,300 1,549,245 2.9833 2.950 2.950 3.000 2.900 3.000 519,300 2.9833 -3.28%
1994-10-04 0 3.050 3.025 3.050 3.000 3.075 76,340 232,039 3.0395 3.050 3.025 3.050 3.000 3.075 76,340 3.0395 0.83%
1994-10-03 0 3.025 3.025 3.050 3.000 3.075 246,080 748,630 3.0422 3.025 3.025 3.050 3.000 3.075 246,080 3.0422 -2.10%
1994-09-30 0 3.090 3.100 3.130 3.080 3.150 291,664 907,799 3.1125 3.090 3.100 3.130 3.080 3.150 291,664 3.1125 -2.83%
1994-09-29 0 3.180 3.180 3.190 3.180 3.260 243,040 777,506 3.1991 3.180 3.180 3.190 3.180 3.260 243,040 3.1991 0.00%
1994-09-28 0 3.180 3.180 3.200 3.130 3.240 261,797 834,821 3.1888 3.180 3.180 3.200 3.130 3.240 261,797 3.1888 1.60%
1994-09-27 0 3.130 3.130 3.160 3.060 3.180 153,042 476,888 3.1161 3.130 3.130 3.160 3.060 3.180 153,042 3.1161 0.32%
1994-09-26 0 3.120 3.120 3.160 3.120 3.170 178,875 562,880 3.1468 3.120 3.120 3.160 3.120 3.170 178,875 3.1468 0.00%
1994-09-23 0 3.120 3.080 3.100 3.100 3.180 509,212 1,602,661 3.1473 3.120 3.080 3.100 3.100 3.180 509,212 3.1473 -0.32%
1994-09-22 0 3.130 3.100 3.200 3.050 3.260 781,565 2,436,400 3.1173 3.130 3.100 3.200 3.050 3.260 781,565 3.1173 -5.15%
1994-09-20 0 3.300 3.280 3.320 3.270 3.300 297,183 975,784 3.2834 3.300 3.280 3.320 3.270 3.300 297,183 3.2834 0.00%
1994-09-19 0 3.300 3.300 3.320 3.290 3.330 315,570 1,041,905 3.3017 3.300 3.300 3.320 3.290 3.330 315,570 3.3017 -2.08%
1994-09-16 0 3.370 3.360 3.370 3.350 3.410 231,876 780,962 3.3680 3.370 3.360 3.370 3.350 3.410 231,876 3.3680 0.60%
1994-09-15 0 3.350 3.350 3.390 3.300 3.350 290,919 966,597 3.3226 3.350 3.350 3.390 3.300 3.350 290,919 3.3226 0.60%
1994-09-14 0 3.330 3.330 3.390 3.330 3.440 210,583 715,639 3.3984 3.330 3.330 3.390 3.330 3.440 210,583 3.3984 -1.19%
1994-09-13 0 3.370 3.370 3.390 3.340 3.450 340,720 1,158,522 3.4002 3.370 3.370 3.390 3.340 3.450 340,720 3.4002 -0.30%
1994-09-12 0 3.380 3.380 3.400 3.340 3.450 559,524 1,896,525 3.3895 3.380 3.380 3.400 3.340 3.450 559,524 3.3895 -3.98%
1994-09-09 0 3.520 3.500 3.520 3.520 3.590 904,420 3,210,489 3.5498 3.520 3.500 3.520 3.520 3.590 904,420 3.5498 0.00%
1994-09-08 0 3.520 3.500 3.570 3.520 3.660 1,588,057 5,699,726 3.5891 3.520 3.500 3.570 3.520 3.660 1,588,057 3.5891 -1.68%
1994-09-07 0 3.580 3.590 3.600 3.560 3.640 1,549,277 5,592,060 3.6095 3.580 3.590 3.600 3.560 3.640 1,549,277 3.6095 0.56%
1994-09-06 0 3.560 3.550 3.560 3.480 3.560 681,843 2,402,122 3.5230 3.560 3.550 3.560 3.480 3.560 681,843 3.5230 0.28%
1994-09-05 0 3.550 3.510 3.550 3.550 3.620 1,330,819 4,777,514 3.5899 3.550 3.510 3.550 3.550 3.620 1,330,819 3.5899 0.57%
1994-09-02 0 3.530 3.520 3.540 3.500 3.570 877,900 3,098,132 3.5290 3.530 3.520 3.540 3.500 3.570 877,900 3.5290 1.15%
1994-09-01 0 3.490 3.490 3.520 3.400 3.640 1,870,228 6,625,817 3.5428 3.490 3.490 3.520 3.400 3.640 1,870,228 3.5428 -1.41%
1994-08-31 0 3.540 3.500 3.530 3.430 3.560 1,427,174 4,978,919 3.4887 3.540 3.500 3.530 3.430 3.560 1,427,174 3.4887 1.14%
1994-08-30 0 3.500 3.480 3.510 3.400 3.520 647,514 2,251,982 3.4779 3.500 3.480 3.510 3.400 3.520 647,514 3.4779 3.24%
1994-08-26 0 3.390 3.340 3.400 3.280 3.450 290,851 975,139 3.3527 3.390 3.340 3.400 3.280 3.450 290,851 3.3527 3.04%
1994-08-25 0 3.290 3.280 3.330 3.280 3.340 444,100 1,467,680 3.3048 3.290 3.280 3.330 3.280 3.340 444,100 3.3048 0.30%
1994-08-24 0 3.280 3.280 - 3.180 3.300 420,000 1,365,070 3.2502 3.280 3.280 - 3.180 3.300 420,000 3.2502 0.92%
1994-08-23 0 3.250 3.250 3.290 3.250 3.430 286,480 962,468 3.3596 3.250 3.250 3.290 3.250 3.430 286,480 3.3596 -6.61%
1994-08-22 0 3.480 3.470 3.480 3.440 3.500 176,800 611,778 3.4603 3.480 3.470 3.480 3.440 3.500 176,800 3.4603 0.00%
1994-08-19 0 3.480 3.480 3.500 3.420 3.510 304,300 1,047,665 3.4429 3.480 3.480 3.500 3.420 3.510 304,300 3.4429 0.29%
1994-08-18 0 3.470 3.470 3.500 3.460 3.510 261,040 908,952 3.4820 3.470 3.470 3.500 3.460 3.510 261,040 3.4820 -2.25%
1994-08-17 0 3.550 3.560 3.580 3.500 3.580 368,964 1,308,080 3.5453 3.550 3.560 3.580 3.500 3.580 368,964 3.5453 2.90%
1994-08-16 0 3.450 3.450 - 3.430 3.490 326,053 1,126,315 3.4544 3.450 3.450 - 3.430 3.490 326,053 3.4544 -2.54%
1994-08-15 0 3.540 3.540 3.560 3.510 3.580 231,343 821,888 3.5527 3.540 3.540 3.560 3.510 3.580 231,343 3.5527 -0.28%
1994-08-12 0 3.550 3.530 3.550 3.520 3.580 307,131 1,091,205 3.5529 3.550 3.530 3.550 3.520 3.580 307,131 3.5529 -1.11%
1994-08-11 0 3.590 3.560 3.590 3.580 3.610 200,138 718,359 3.5893 3.590 3.560 3.590 3.580 3.610 200,138 3.5893 -1.10%
1994-08-10 0 3.630 3.610 3.630 3.550 3.640 582,380 2,090,496 3.5896 3.630 3.610 3.630 3.550 3.640 582,380 3.5896 1.97%
1994-08-09 0 3.560 3.560 3.570 3.520 3.630 670,301 2,389,964 3.5655 3.560 3.560 3.570 3.520 3.630 670,301 3.5655 -1.11%
1994-08-08 0 3.600 3.580 3.600 3.600 3.680 345,300 1,259,450 3.6474 3.600 3.580 3.600 3.600 3.680 345,300 3.6474 -2.96%
1994-08-05 0 3.710 3.700 3.720 3.680 3.770 552,448 2,055,907 3.7214 3.710 3.700 3.720 3.680 3.770 552,448 3.7214 -0.27%
1994-08-04 0 3.720 3.720 3.750 3.660 3.820 783,468 2,943,427 3.7569 3.720 3.720 3.750 3.660 3.820 783,468 3.7569 0.54%
1994-08-03 0 3.700 3.700 3.740 3.680 3.840 937,703 3,530,294 3.7648 3.700 3.700 3.740 3.680 3.840 937,703 3.7648 -1.33%
1994-08-02 0 3.750 3.750 3.770 3.720 3.800 1,176,140 4,429,003 3.7657 3.750 3.750 3.770 3.720 3.800 1,176,140 3.7657 -0.27%
1994-08-01 0 3.760 3.750 3.760 3.690 3.840 2,412,415 9,088,097 3.7672 3.760 3.750 3.760 3.690 3.840 2,412,415 3.7672 3.87%
1994-07-29 0 3.620 3.610 3.620 3.520 3.650 998,523 3,577,992 3.5833 3.620 3.610 3.620 3.520 3.650 998,523 3.5833 2.55%
1994-07-28 0 3.530 3.530 3.560 3.530 3.630 1,310,050 4,691,792 3.5814 3.530 3.530 3.560 3.530 3.630 1,310,050 3.5814 -3.29%
1994-07-27 0 3.650 3.640 3.650 3.410 3.650 2,123,480 7,493,174 3.5287 3.650 3.640 3.650 3.410 3.650 2,123,480 3.5287 5.80%
1994-07-26 0 3.450 3.450 3.470 3.360 3.460 258,508 885,585 3.4258 3.450 3.450 3.470 3.360 3.460 258,508 3.4258 0.29%
1994-07-25 0 3.440 3.400 3.460 3.440 3.500 211,400 731,740 3.4614 3.440 3.400 3.460 3.440 3.500 211,400 3.4614 -0.58%
1994-07-22 0 3.460 3.460 3.470 3.410 3.490 233,100 807,695 3.4650 3.460 3.460 3.470 3.410 3.490 233,100 3.4650 -2.81%
1994-07-21 0 3.560 3.560 3.570 3.440 3.550 671,352 2,340,409 3.4861 3.560 3.560 3.570 3.440 3.550 671,352 3.4861 -0.28%
1994-07-20 0 3.570 3.550 3.620 3.550 3.660 772,859 2,784,261 3.6025 3.570 3.550 3.620 3.550 3.660 772,859 3.6025 0.56%
1994-07-19 0 3.550 3.550 3.570 3.480 3.640 860,816 3,075,292 3.5725 3.550 3.550 3.570 3.480 3.640 860,816 3.5725 -2.47%
1994-07-18 0 3.640 3.600 3.640 3.500 3.780 934,832 3,398,942 3.6359 3.640 3.600 3.640 3.500 3.780 934,832 3.6359 4.00%
1994-07-15 0 3.500 3.460 3.540 3.240 3.500 798,220 2,672,635 3.3482 3.500 3.460 3.540 3.240 3.500 798,220 3.3482 12.18%
1994-07-14 0 3.120 3.080 3.200 3.100 3.350 387,683 1,249,269 3.2224 3.120 3.080 3.200 3.100 3.350 387,683 3.2224 -5.45%
1994-07-13 0 3.300 3.230 3.340 3.140 3.300 749,816 2,417,544 3.2242 3.300 3.230 3.340 3.140 3.300 749,816 3.2242 8.20%
1994-07-12 0 3.050 3.050 3.100 2.950 3.090 574,933 1,730,826 3.0105 3.050 3.050 3.100 2.950 3.090 574,933 3.0105 4.10%
1994-07-11 0 2.930 2.930 3.000 2.920 3.030 196,650 591,091 3.0058 2.930 2.930 3.000 2.920 3.030 196,650 3.0058 -2.66%
1994-07-08 0 3.010 3.010 3.080 3.000 3.080 161,780 491,566 3.0385 3.010 3.010 3.080 3.000 3.080 161,780 3.0385 -2.59%
1994-07-07 0 3.090 3.070 3.090 2.900 3.100 259,842 785,230 3.0220 3.090 3.070 3.090 2.900 3.100 259,842 3.0220 3.69%
1994-07-06 0 2.980 2.970 2.980 2.970 3.100 551,212 1,662,652 3.0164 2.980 2.970 2.980 2.970 3.100 551,212 3.0164 -4.79%
1994-07-05 0 3.130 3.130 3.150 3.120 3.230 263,645 831,687 3.1546 3.130 3.130 3.150 3.120 3.230 263,645 3.1546 -3.40%
1994-07-04 0 3.240 3.220 3.230 3.230 3.260 356,587 1,159,651 3.2521 3.240 3.220 3.230 3.230 3.260 356,587 3.2521 -1.82%
1994-07-01 0 3.300 3.270 3.360 3.270 3.360 293,256 972,982 3.3179 3.300 3.270 3.360 3.270 3.360 293,256 3.3179 -2.94%
1994-06-30 0 3.400 3.400 3.450 3.350 3.550 383,120 1,318,700 3.4420 3.400 3.400 3.450 3.350 3.550 383,120 3.4420 2.26%
1994-06-29 0 3.325 3.325 3.400 3.250 3.400 496,788 1,642,444 3.3061 3.325 3.325 3.400 3.250 3.400 496,788 3.3061 -2.21%
1994-06-28 0 3.400 3.400 3.425 3.400 3.500 428,714 1,467,423 3.4228 3.400 3.400 3.425 3.400 3.500 428,714 3.4228 -0.73%
1994-06-27 0 3.425 3.425 3.500 3.350 3.500 426,776 1,461,148 3.4237 3.425 3.425 3.500 3.350 3.500 426,776 3.4237 -4.86%
1994-06-24 0 3.600 3.600 3.625 3.575 3.650 410,304 1,478,469 3.6034 3.600 3.600 3.625 3.575 3.650 410,304 3.6034 0.00%
1994-06-23 0 3.600 3.600 3.650 3.600 3.725 1,034,100 3,804,715 3.6793 3.600 3.600 3.650 3.600 3.725 1,034,100 3.6793 -0.69%
1994-06-22 0 3.625 3.600 3.625 3.600 3.675 856,499 3,114,820 3.6367 3.625 3.600 3.625 3.600 3.675 856,499 3.6367 0.00%
1994-06-21 0 3.625 3.600 3.650 3.575 3.650 773,505 2,785,660 3.6013 3.625 3.600 3.650 3.575 3.650 773,505 3.6013 -1.36%
1994-06-20 0 3.675 3.675 3.700 3.650 3.750 715,849 2,648,232 3.6994 3.675 3.675 3.700 3.650 3.750 715,849 3.6994 -2.00%
1994-06-17 0 3.750 3.725 - 3.600 3.750 910,324 3,333,077 3.6614 3.750 3.725 - 3.600 3.750 910,324 3.6614 0.00%
1994-06-16 0 3.750 3.750 3.825 3.750 3.850 445,872 1,702,783 3.8190 3.750 3.750 3.825 3.750 3.850 445,872 3.8190 -1.96%
1994-06-15 0 3.825 3.825 3.850 3.800 3.900 434,561 1,670,935 3.8451 3.825 3.825 3.850 3.800 3.900 434,561 3.8451 -1.29%
1994-06-10 0 3.875 3.850 3.875 3.675 3.875 1,220,959 4,569,799 3.7428 3.875 3.850 3.875 3.675 3.875 1,220,959 3.7428 -1.27%
1994-06-09 0 3.925 3.900 3.925 3.900 4.025 486,248 1,920,792 3.9502 3.925 3.900 3.925 3.900 4.025 486,248 3.9502 -1.26%
1994-06-08 0 3.975 3.950 4.000 3.925 4.100 1,008,875 4,025,464 3.9901 3.975 3.950 4.000 3.925 4.100 1,008,875 3.9901 -1.24%
1994-06-07 0 4.025 4.000 4.050 4.025 4.175 941,928 3,862,423 4.1006 4.025 4.000 4.050 4.025 4.175 941,928 4.1006 -3.59%
1994-06-06 0 4.175 4.150 4.200 4.100 4.200 431,495 1,800,042 4.1716 4.175 4.150 4.200 4.100 4.200 431,495 4.1716 3.09%
1994-06-03 0 4.050 4.025 4.050 4.025 4.175 2,563,958 10,520,681 4.1033 4.050 4.025 4.050 4.025 4.175 2,563,958 4.1033 -2.41%
1994-06-02 0 4.150 4.125 4.200 4.100 4.350 515,785 2,164,407 4.1963 4.150 4.125 4.200 4.100 4.350 515,785 4.1963 -6.74%
1994-06-01 0 4.450 4.425 4.450 4.400 4.525 692,145 3,083,622 4.4552 4.450 4.425 4.450 4.400 4.525 692,145 4.4552 0.56%
1994-05-31 0 4.425 4.400 4.425 4.425 4.500 650,686 2,891,447 4.4437 4.425 4.400 4.425 4.425 4.500 650,686 4.4437 -1.12%
1994-05-30 0 4.475 4.475 4.525 4.475 4.550 614,327 2,767,302 4.5046 4.475 4.475 4.525 4.475 4.550 614,327 4.5046 0.00%
1994-05-27 0 4.475 4.475 4.500 4.450 4.550 1,027,082 4,600,900 4.4796 4.475 4.475 4.500 4.450 4.550 1,027,082 4.4796 -1.65%
1994-05-26 0 4.550 4.525 4.600 4.525 4.650 793,992 3,643,205 4.5885 4.550 4.525 4.600 4.525 4.650 793,992 4.5885 -0.55%
1994-05-25 0 4.575 4.550 4.625 4.525 4.700 1,864,393 8,637,259 4.6327 4.575 4.550 4.625 4.525 4.700 1,864,393 4.6327 0.55%
1994-05-24 0 4.550 4.525 4.550 4.475 4.775 2,481,886 11,351,977 4.5739 4.550 4.525 4.550 4.475 4.775 2,481,886 4.5739 -4.21%
1994-05-23 0 4.750 4.750 4.850 4.700 4.850 2,577,529 12,300,886 4.7724 4.750 4.750 4.850 4.700 4.850 2,577,529 4.7724 2.70%
1994-05-20 0 4.625 4.600 4.650 4.550 4.675 1,985,160 9,155,145 4.6118 4.625 4.600 4.650 4.550 4.675 1,985,160 4.6118 3.35%
1994-05-19 0 4.475 4.475 4.500 4.325 4.600 2,155,794 9,635,213 4.4694 4.475 4.475 4.500 4.325 4.600 2,155,794 4.4694 2.87%
1994-05-18 0 4.350 4.350 4.400 4.050 4.500 2,293,315 9,868,871 4.3033 4.350 4.350 4.400 4.050 4.500 2,293,315 4.3033 8.75%
1994-05-17 0 4.000 4.000 4.050 3.975 4.375 2,209,342 9,177,590 4.1540 4.000 4.000 4.050 3.975 4.375 2,209,342 4.1540 -5.88%
1994-05-16 0 4.250 4.225 4.300 4.025 4.275 1,502,120 6,254,518 4.1638 4.250 4.225 4.300 4.025 4.275 1,502,120 4.1638 2.41%
1994-05-13 0 4.150 4.125 4.175 3.800 4.175 1,600,778 6,371,496 3.9802 4.150 4.125 4.175 3.800 4.175 1,600,778 3.9802 11.41%
1994-05-12 0 3.725 3.700 3.750 3.300 3.775 2,155,452 7,945,233 3.6861 3.725 3.700 3.750 3.300 3.775 2,155,452 3.6861 6.43%
1994-05-11 0 3.500 3.475 3.525 3.300 3.550 3,531,573 12,155,390 3.4419 3.500 3.475 3.525 3.300 3.550 3,531,573 3.4419 11.11%
1994-05-10 0 3.150 3.125 3.175 2.925 3.175 647,105 1,956,397 3.0233 3.150 3.125 3.175 2.925 3.175 647,105 3.0233 5.00%
1994-05-09 0 3.000 3.000 3.025 2.950 3.075 397,337 1,188,508 2.9912 3.000 3.000 3.025 2.950 3.075 397,337 2.9912 -2.44%
1994-05-06 0 3.075 3.075 3.100 3.025 3.125 1,717,067 5,270,356 3.0694 3.075 3.075 3.100 3.025 3.125 1,717,067 3.0694 3.36%
1994-05-05 0 2.975 2.950 2.975 2.900 3.175 1,936,907 5,821,755 3.0057 2.975 2.950 2.975 2.900 3.175 1,936,907 3.0057 -6.30%
1994-05-04 0 3.175 3.150 3.200 3.125 3.600 1,949,983 6,627,999 3.3990 3.175 3.150 3.200 3.125 3.600 1,949,983 3.3990 -12.41%
1994-05-03 0 3.625 3.625 3.650 3.600 4.175 2,395,990 8,982,105 3.7488 3.625 3.625 3.650 3.600 4.175 2,395,990 3.7488 -9.38%
1994-05-02 0 4.000 3.900 4.000 3.500 5.350 2,110,870 9,816,872 4.6506 4.000 3.900 4.000 3.500 5.350 2,110,870 4.6506

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top