TOMSON GROUP LIMITED: Wrnt due 1995-06-15

Exchange Code Listed Last trade Delisted
HK Main 01031  1994-03-28  1995-06-12  1995-06-15
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
1995-06-14 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-13 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1995-06-12 0 0.010 - 0.010 0.010 0.010 1,250,000 12,500 0.0100 0.010 - 0.010 0.010 0.010 1,250,000 0.0100 0.00%
1995-06-09 0 0.010 - 0.010 0.010 0.010 2,864,000 28,640 0.0100 0.010 - 0.010 0.010 0.010 2,864,000 0.0100 0.00%
1995-06-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -9.09%
1995-06-07 0 0.011 0.010 0.012 0.010 0.012 10,320,000 103,440 0.0100 0.011 0.010 0.012 0.010 0.012 10,320,000 0.0100 -8.33%
1995-06-06 0 0.012 0.010 0.012 0.010 0.025 16,819,968 234,376 0.0139 0.012 0.010 0.012 0.010 0.025 16,819,968 0.0139 -40.00%
1995-06-05 0 0.020 0.020 0.023 0.014 0.030 14,845,000 271,954 0.0183 0.020 0.020 0.023 0.014 0.030 14,845,000 0.0183 -23.08%
1995-06-01 0 0.026 0.025 0.026 0.025 0.045 47,887,720 1,870,134 0.0391 0.026 0.025 0.026 0.025 0.045 47,887,720 0.0391 -23.53%
1995-05-31 0 0.034 0.034 0.035 0.025 0.038 48,967,080 1,502,786 0.0307 0.034 0.034 0.035 0.025 0.038 48,967,080 0.0307 30.77%
1995-05-30 0 0.026 0.025 0.029 0.025 0.042 34,332,104 1,180,790 0.0344 0.026 0.025 0.029 0.025 0.042 34,332,104 0.0344 -7.14%
1995-05-29 0 0.028 0.028 0.029 0.012 0.032 28,084,000 660,684 0.0235 0.028 0.028 0.029 0.012 0.032 28,084,000 0.0235 115.38%
1995-05-26 0 0.013 0.011 0.014 0.010 0.020 15,564,000 221,368 0.0142 0.013 0.011 0.014 0.010 0.020 15,564,000 0.0142 30.00%
1995-05-25 0 0.010 - 0.010 - - 35,850,328 215,101 0.0060 0.010 - 0.010 - - 35,850,328 0.0060 0.00%
1995-05-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-05-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-05-22 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%
1995-05-19 0 0.010 - 0.010 0.010 0.010 5,088,000 50,880 0.0100 0.010 - 0.010 0.010 0.010 5,088,000 0.0100 0.00%
1995-05-18 0 0.010 0.010 0.011 0.010 0.012 2,096,000 21,128 0.0101 0.010 0.010 0.011 0.010 0.012 2,096,000 0.0101 -16.67%
1995-05-17 0 0.012 - 0.013 0.010 0.012 1,648,000 17,848 0.0108 0.012 - 0.013 0.010 0.012 1,648,000 0.0108 20.00%
1995-05-16 0 0.010 - 0.010 0.010 0.010 700,000 7,000 0.0100 0.010 - 0.010 0.010 0.010 700,000 0.0100 0.00%
1995-05-15 0 0.010 0.010 0.011 0.010 0.014 6,080,000 63,480 0.0104 0.010 0.010 0.011 0.010 0.014 6,080,000 0.0104 0.00%
1995-05-12 0 0.010 0.010 0.012 0.010 0.012 10,368,000 108,920 0.0105 0.010 0.010 0.012 0.010 0.012 10,368,000 0.0105 0.00%
1995-05-11 0 0.010 - 0.010 0.010 0.014 5,800,000 65,000 0.0112 0.010 - 0.010 0.010 0.014 5,800,000 0.0112 -16.67%
1995-05-10 0 0.012 0.011 0.015 0.012 0.026 14,004,000 261,292 0.0187 0.012 0.011 0.015 0.012 0.026 14,004,000 0.0187 -40.00%
1995-05-09 0 0.020 0.020 0.024 0.010 0.020 6,816,000 88,620 0.0130 0.020 0.020 0.024 0.010 0.020 6,816,000 0.0130 100.00%
1995-05-08 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 0.010 - 0.010 0.010 0.010 800,000 0.0100 0.00%
1995-05-05 0 0.010 0.010 0.011 0.010 0.010 8,676,000 86,760 0.0100 0.010 0.010 0.011 0.010 0.010 8,676,000 0.0100 0.00%
1995-05-04 0 0.010 - 0.010 0.010 0.010 2,860,000 28,600 0.0100 0.010 - 0.010 0.010 0.010 2,860,000 0.0100 0.00%
1995-05-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-05-02 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 0.010 - 0.010 0.010 0.010 800,000 0.0100 0.00%
1995-05-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-04-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-04-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-04-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-04-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-04-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1995-04-21 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 0.010 - 0.010 0.010 0.010 900,000 0.0100 0.00%
1995-04-20 0 0.010 - 0.013 0.010 0.011 2,700,000 27,400 0.0101 0.010 - 0.013 0.010 0.011 2,700,000 0.0101 0.00%
1995-04-19 0 0.010 - 0.012 0.010 0.014 8,900,000 93,000 0.0104 0.010 - 0.012 0.010 0.014 8,900,000 0.0104 -28.57%
1995-04-18 0 0.014 0.012 0.017 0.013 0.017 2,200,000 30,800 0.0140 0.014 0.012 0.017 0.013 0.017 2,200,000 0.0140 -17.65%
1995-04-13 0 0.017 0.017 0.018 0.016 0.018 4,841,840 84,194 0.0174 0.017 0.017 0.018 0.016 0.018 4,841,840 0.0174 30.77%
1995-04-12 0 0.013 0.013 0.017 0.013 0.017 1,396,000 19,936 0.0143 0.013 0.013 0.017 0.013 0.017 1,396,000 0.0143 -18.75%
1995-04-11 0 0.016 0.013 0.017 0.011 0.017 3,392,000 46,696 0.0138 0.016 0.013 0.017 0.011 0.017 3,392,000 0.0138 23.08%
1995-04-10 0 0.013 0.013 0.017 0.013 0.016 1,446,120 21,983 0.0152 0.013 0.013 0.017 0.013 0.016 1,446,120 0.0152 -27.78%
1995-04-07 0 0.018 0.018 0.019 0.015 0.019 1,900,000 32,400 0.0171 0.018 0.018 0.019 0.015 0.019 1,900,000 0.0171 0.00%
1995-04-06 0 0.018 0.018 0.020 0.018 0.027 2,466,280 54,983 0.0223 0.018 0.018 0.020 0.018 0.027 2,466,280 0.0223 -33.33%
1995-04-04 0 0.027 0.024 0.027 0.020 0.030 3,860,000 94,500 0.0245 0.027 0.024 0.027 0.020 0.030 3,860,000 0.0245 3.85%
1995-04-03 0 0.026 0.021 0.026 0.019 0.026 4,852,000 105,252 0.0217 0.026 0.021 0.026 0.019 0.026 4,852,000 0.0217 30.00%
1995-03-31 0 0.020 0.019 0.024 0.016 0.026 6,702,240 138,666 0.0207 0.020 0.019 0.024 0.016 0.026 6,702,240 0.0207 -20.00%
1995-03-30 0 0.025 0.021 0.025 0.025 0.033 356,000 9,892 0.0278 0.025 0.021 0.025 0.025 0.033 356,000 0.0278 -32.43%
1995-03-29 0 0.037 - 0.037 - - 0 0 - 0.037 - 0.037 - - 0 - -2.63%
1995-03-28 0 0.038 - 0.038 0.040 0.040 200,000 8,000 0.0400 0.038 - 0.038 0.040 0.040 200,000 0.0400 -5.00%
1995-03-27 0 0.040 0.036 0.044 0.040 0.040 100,000 4,000 0.0400 0.040 0.036 0.044 0.040 0.040 100,000 0.0400 -11.11%
1995-03-24 0 0.045 - 0.045 0.045 0.047 600,000 27,800 0.0463 0.045 - 0.045 0.045 0.047 600,000 0.0463 -4.26%
1995-03-23 0 0.047 - 0.047 0.048 0.049 902,888 43,958 0.0487 0.047 - 0.047 0.048 0.049 902,888 0.0487 -6.00%
1995-03-22 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1995-03-21 0 0.050 0.048 0.050 0.049 0.053 1,220,000 63,100 0.0517 0.050 0.048 0.050 0.049 0.053 1,220,000 0.0517 -1.96%
1995-03-20 0 0.051 0.045 0.051 0.040 0.059 1,794,000 88,736 0.0495 0.051 0.045 0.051 0.040 0.059 1,794,000 0.0495 -8.93%
1995-03-17 0 0.056 0.046 0.056 0.055 0.059 1,202,320 66,870 0.0556 0.056 0.046 0.056 0.055 0.059 1,202,320 0.0556 -5.08%
1995-03-16 0 0.059 0.058 0.063 0.050 0.070 3,267,120 182,162 0.0558 0.059 0.058 0.063 0.050 0.070 3,267,120 0.0558 -11.94%
1995-03-15 0 0.067 0.062 0.070 0.059 0.088 1,850,600 129,088 0.0698 0.067 0.062 0.070 0.059 0.088 1,850,600 0.0698 -11.84%
1995-03-14 0 0.076 0.073 0.104 0.076 0.150 1,464,512 182,763 0.1248 0.076 0.073 0.104 0.076 0.150 1,464,512 0.1248 -63.29%
1995-03-13 0 0.207 - 0.207 0.209 0.210 120,000 25,120 0.2093 0.207 - 0.207 0.209 0.210 120,000 0.2093 -1.43%
1995-03-10 0 0.210 - 0.210 0.210 0.219 200,000 42,900 0.2145 0.210 - 0.210 0.210 0.219 200,000 0.2145 -4.55%
1995-03-09 0 0.220 - 0.220 0.219 0.220 121,320 26,584 0.2191 0.220 - 0.220 0.219 0.220 121,320 0.2191 -0.45%
1995-03-08 0 0.221 - 0.221 - - 0 0 - 0.221 - 0.221 - - 0 - -3.91%
1995-03-07 0 0.230 - 0.230 0.230 0.231 262,200 60,322 0.2301 0.230 - 0.230 0.230 0.231 262,200 0.2301 -4.17%
1995-03-06 0 0.240 0.235 0.240 0.237 0.245 1,477,080 353,996 0.2397 0.240 0.235 0.240 0.237 0.245 1,477,080 0.2397 -2.04%
1995-03-03 0 0.245 0.232 0.245 0.234 0.280 3,476,400 849,772 0.2444 0.245 0.232 0.245 0.234 0.280 3,476,400 0.2444 -5.77%
1995-03-02 0 0.260 0.260 0.265 0.250 0.335 3,159,200 843,510 0.2670 0.260 0.260 0.265 0.250 0.335 3,159,200 0.2670 -7.14%
1995-03-01 0 0.280 - 0.300 0.280 0.320 1,259,337 373,510 0.2966 0.280 - 0.300 0.280 0.320 1,259,337 0.2966 -12.50%
1995-02-28 0 0.320 - 0.390 0.320 0.360 240,000 78,000 0.3250 0.320 - 0.390 0.320 0.360 240,000 0.3250 -28.89%
1995-02-27 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1995-02-24 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -6.25%
1995-02-23 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1995-02-22 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -4.00%
1995-02-21 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1995-02-20 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1995-02-17 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1995-02-16 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -9.09%
1995-02-15 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1995-02-14 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
1995-02-13 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
1995-02-10 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
1995-02-09 0 0.550 0.200 - - - 0 0 - 0.550 0.200 - - - 0 - 0.00%
1995-02-08 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -6.78%
1995-02-07 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - -1.67%
1995-02-06 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1995-02-03 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -3.23%
1995-01-30 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-27 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-26 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-25 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-24 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-23 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-20 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-19 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-18 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-17 0 0.620 - 0.630 - - 0 0 - 0.620 - 0.630 - - 0 - 0.00%
1995-01-16 0 0.620 - 0.650 - - 0 0 - 0.620 - 0.650 - - 0 - 0.00%
1995-01-13 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-12 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-11 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-10 0 0.620 - - - - 880 396 0.4500 0.620 - - - - 880 0.4500 0.00%
1995-01-09 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-06 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-05 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-04 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-01-03 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1994-12-30 0 0.620 - 0.620 0.610 0.620 96,000 58,840 0.6129 0.620 - 0.620 0.610 0.620 96,000 0.6129 1.64%
1994-12-29 0 0.610 0.560 0.610 0.580 0.610 340,680 203,173 0.5964 0.610 0.560 0.610 0.580 0.610 340,680 0.5964 0.00%
1994-12-28 0 0.610 - 0.610 0.610 0.610 160,000 97,600 0.6100 0.610 - 0.610 0.610 0.610 160,000 0.6100 -1.61%
1994-12-23 0 0.620 - 0.620 0.620 0.670 248,000 160,160 0.6458 0.620 - 0.620 0.620 0.670 248,000 0.6458 -11.43%
1994-12-22 0 0.700 0.660 0.710 0.700 0.790 168,000 123,600 0.7357 0.700 0.660 0.710 0.700 0.790 168,000 0.7357 -15.66%
1994-12-21 0 0.830 0.800 0.830 0.820 0.890 268,000 225,640 0.8419 0.830 0.800 0.830 0.820 0.890 268,000 0.8419 -5.68%
1994-12-20 0 0.880 0.870 0.890 0.880 0.910 224,200 200,910 0.8961 0.880 0.870 0.890 0.880 0.910 224,200 0.8961 -8.33%
1994-12-19 0 0.960 - 0.990 - - 0 0 - 0.960 - 0.990 - - 0 - 0.00%
1994-12-16 0 0.960 - 0.960 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1994-12-15 0 0.960 - 0.960 - - 440 352 0.8000 0.960 - 0.960 - - 440 0.8000 -4.00%
1994-12-14 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-12-13 0 1.000 - 1.040 - - 0 0 - 1.000 - 1.040 - - 0 - 0.00%
1994-12-12 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-12-09 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-12-08 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-12-07 0 1.000 - - - - 1,760 1,232 0.7000 1.000 - - - - 1,760 0.7000 0.00%
1994-12-06 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-12-05 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-12-02 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-12-01 0 1.000 - 1.020 - - 0 0 - 1.000 - 1.020 - - 0 - 0.00%
1994-11-30 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-11-29 0 1.000 - 1.020 - - 0 0 - 1.000 - 1.020 - - 0 - 0.00%
1994-11-28 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-11-25 0 1.000 - 1.040 - - 0 0 - 1.000 - 1.040 - - 0 - 0.00%
1994-11-24 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-11-23 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -1.96%
1994-11-22 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1994-11-21 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1994-11-18 0 1.020 - - - - 2,200 1,848 0.8400 1.020 - - - - 2,200 0.8400 0.00%
1994-11-17 0 1.020 0.990 1.020 - - 0 0 - 1.020 0.990 1.020 - - 0 - 0.00%
1994-11-16 0 1.020 1.010 1.130 1.020 1.020 36,000 36,720 1.0200 1.020 1.010 1.130 1.020 1.020 36,000 1.0200 -2.86%
1994-11-15 0 1.050 1.050 1.150 - - 0 0 - 1.050 1.050 1.150 - - 0 - 1.94%
1994-11-14 0 1.030 0.990 1.100 - - 0 0 - 1.030 0.990 1.100 - - 0 - 0.00%
1994-11-11 0 1.030 1.030 1.090 1.020 1.020 20,000 20,400 1.0200 1.030 1.030 1.090 1.020 1.020 20,000 1.0200 -6.36%
1994-11-10 0 1.100 1.020 1.130 0.980 1.170 221,840 244,760 1.1033 1.100 1.020 1.130 0.980 1.170 221,840 1.1033 -2.65%
1994-11-09 0 1.130 1.060 1.130 1.160 1.160 8,000 9,280 1.1600 1.130 1.060 1.130 1.160 1.160 8,000 1.1600 -2.59%
1994-11-08 0 1.160 1.120 1.170 1.140 1.160 96,342 110,759 1.1496 1.160 1.120 1.170 1.140 1.160 96,342 1.1496 5.45%
1994-11-07 0 1.100 - 1.180 1.100 1.130 96,782 106,542 1.1008 1.100 - 1.180 1.100 1.130 96,782 1.1008 0.00%
1994-11-04 0 1.100 1.100 1.130 1.100 1.180 233,720 265,744 1.1370 1.100 1.100 1.130 1.100 1.180 233,720 1.1370 0.00%
1994-11-03 0 1.100 1.100 1.110 1.050 1.110 372,200 397,120 1.0670 1.100 1.100 1.110 1.050 1.110 372,200 1.0670 1.85%
1994-11-02 0 1.080 0.980 1.080 - - 4,400 3,520 0.8000 1.080 0.980 1.080 - - 4,400 0.8000 0.00%
1994-11-01 0 1.080 0.960 1.080 - - 0 0 - 1.080 0.960 1.080 - - 0 - 0.00%
1994-10-31 0 1.080 1.020 1.080 1.080 1.080 65,720 69,662 1.0600 1.080 1.020 1.080 1.080 1.080 65,720 1.0600 8.00%
1994-10-28 0 1.000 0.940 1.020 0.940 1.000 112,400 112,080 0.9972 1.000 0.940 1.020 0.940 1.000 112,400 0.9972 0.00%
1994-10-27 0 1.000 0.970 1.000 0.970 1.000 174,560 173,096 0.9916 1.000 0.970 1.000 0.970 1.000 174,560 0.9916 3.09%
1994-10-26 0 0.970 - - - - 440 374 0.8500 0.970 - - - - 440 0.8500 0.00%
1994-10-25 0 0.970 - - - - 3,520 3,071 0.8724 0.970 - - - - 3,520 0.8724 0.00%
1994-10-24 0 0.970 0.970 - 0.970 0.970 16,840 15,754 0.9355 0.970 0.970 - 0.970 0.970 16,840 0.9355 0.00%
1994-10-21 0 0.970 - 1.010 - - 800 640 0.8000 0.970 - 1.010 - - 800 0.8000 0.00%
1994-10-20 0 0.970 0.950 1.000 - - 0 0 - 0.970 0.950 1.000 - - 0 - 0.00%
1994-10-19 0 0.970 - - - - 0 0 - 0.970 - - - - 0 - 0.00%
1994-10-18 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
1994-10-17 0 0.970 0.930 - - - 880 704 0.8000 0.970 0.930 - - - 880 0.8000 0.00%
1994-10-14 0 0.970 0.940 1.010 0.940 0.940 12,000 11,280 0.9400 0.970 0.940 1.010 0.940 0.940 12,000 0.9400 -1.02%
1994-10-12 0 0.980 0.940 - - - 880 660 0.7500 0.980 0.940 - - - 880 0.7500 0.00%
1994-10-11 0 0.980 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
1994-10-10 0 0.980 0.950 1.020 0.980 0.980 4,000 3,920 0.9800 0.980 0.950 1.020 0.980 0.980 4,000 0.9800 -5.77%
1994-10-07 0 1.040 1.000 1.040 - - 880 704 0.8000 1.040 1.000 1.040 - - 880 0.8000 -2.80%
1994-10-06 0 1.070 1.070 1.100 1.070 1.100 153,240 166,218 1.0847 1.070 1.070 1.100 1.070 1.100 153,240 1.0847 -0.93%
1994-10-05 0 1.080 1.040 1.110 1.020 1.080 119,000 125,180 1.0519 1.080 1.040 1.110 1.020 1.080 119,000 1.0519 1.89%
1994-10-04 0 1.060 1.060 - - - 0 0 - 1.060 1.060 - - - 0 - 2.91%
1994-10-03 0 1.030 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1994-09-30 0 1.030 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1994-09-29 0 1.030 1.000 1.030 1.030 1.060 37,880 38,020 1.0037 1.030 1.000 1.030 1.030 1.060 37,880 1.0037 5.10%
1994-09-28 0 0.980 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
1994-09-27 0 0.980 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
1994-09-26 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
1994-09-23 0 0.980 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
1994-09-22 0 0.980 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
1994-09-20 0 0.980 - - - - 3,080 2,618 0.8500 0.980 - - - - 3,080 0.8500 0.00%
1994-09-19 0 0.980 0.970 0.980 0.980 0.980 96,000 94,080 0.9800 0.980 0.970 0.980 0.980 0.980 96,000 0.9800 0.00%
1994-09-16 0 0.980 0.980 - 0.980 0.980 8,800 8,544 0.9709 0.980 0.980 - 0.980 0.980 8,800 0.9709 -2.00%
1994-09-15 0 1.000 1.000 1.060 0.985 0.985 4,000 3,940 0.9850 1.000 1.000 1.060 0.985 0.985 4,000 0.9850 0.00%
1994-09-14 0 1.000 1.000 1.080 1.000 1.000 17,400 16,860 0.9690 1.000 1.000 1.080 1.000 1.000 17,400 0.9690 -1.96%
1994-09-13 0 1.020 1.020 1.080 1.020 1.020 16,720 16,578 0.9915 1.020 1.020 1.080 1.020 1.020 16,720 0.9915 2.00%
1994-09-12 0 1.000 - 1.040 - - 1,320 1,056 0.8000 1.000 - 1.040 - - 1,320 0.8000 0.00%
1994-09-09 0 1.000 1.000 1.060 0.980 1.040 344,400 344,120 0.9992 1.000 1.000 1.060 0.980 1.040 344,400 0.9992 -8.26%
1994-09-08 0 1.090 - 1.110 1.090 1.090 20,000 21,800 1.0900 1.090 - 1.110 1.090 1.090 20,000 1.0900 -1.80%
1994-09-07 0 1.110 - 1.110 1.110 1.150 509,264 570,224 1.1197 1.110 - 1.110 1.110 1.150 509,264 1.1197 -3.48%
1994-09-06 0 1.150 1.150 1.190 1.150 1.200 134,480 154,848 1.1515 1.150 1.150 1.190 1.150 1.200 134,480 1.1515 -2.54%
1994-09-05 0 1.180 1.180 1.200 1.000 1.200 774,800 842,842 1.0878 1.180 1.180 1.200 1.000 1.200 774,800 1.0878 18.00%
1994-09-02 0 1.000 1.000 1.020 0.940 1.000 240,992 237,556 0.9857 1.000 1.000 1.020 0.940 1.000 240,992 0.9857 5.26%
1994-09-01 0 0.950 - 0.950 - - 2,200 1,540 0.7000 0.950 - 0.950 - - 2,200 0.7000 0.00%
1994-08-31 0 0.950 0.870 0.950 - - 880 748 0.8500 0.950 0.870 0.950 - - 880 0.8500 0.00%
1994-08-30 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
1994-08-26 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - -3.06%
1994-08-25 0 0.980 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
1994-08-24 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
1994-08-23 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
1994-08-22 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
1994-08-19 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - -2.00%
1994-08-18 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-08-17 0 1.000 - - - - 528 370 0.7008 1.000 - - - - 528 0.7008 0.00%
1994-08-16 0 1.000 - 1.080 - - 62,200 52,870 0.8500 1.000 - 1.080 - - 62,200 0.8500 0.00%
1994-08-15 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-08-12 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-08-11 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-08-10 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-08-09 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-08-08 0 1.000 - - - - 880 616 0.7000 1.000 - - - - 880 0.7000 0.00%
1994-08-05 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-08-04 0 1.000 - 1.040 - - 0 0 - 1.000 - 1.040 - - 0 - 0.00%
1994-08-03 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-08-02 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-08-01 0 1.000 - 1.020 - - 0 0 - 1.000 - 1.020 - - 0 - 0.00%
1994-07-29 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-07-28 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-07-27 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-07-26 0 1.000 - 1.040 - - 0 0 - 1.000 - 1.040 - - 0 - 0.00%
1994-07-25 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1994-07-22 0 1.000 - - 1.000 1.020 32,400 32,440 1.0012 1.000 - - 1.000 1.020 32,400 1.0012 -3.85%
1994-07-21 0 1.040 - 1.040 - - 880 792 0.9000 1.040 - 1.040 - - 880 0.9000 -0.95%
1994-07-20 0 1.050 - 1.060 - - 0 0 - 1.050 - 1.060 - - 0 - 0.00%
1994-07-19 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1994-07-18 0 1.050 1.030 - 1.050 1.050 7,480 7,332 0.9802 1.050 1.030 - 1.050 1.050 7,480 0.9802 2.94%
1994-07-15 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1994-07-14 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1994-07-13 0 1.020 - 1.020 1.020 1.020 22,200 22,380 1.0081 1.020 - 1.020 1.020 1.020 22,200 1.0081 2.00%
1994-07-12 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-07-11 0 1.000 1.000 1.040 1.000 1.000 71,600 71,240 0.9950 1.000 1.000 1.040 1.000 1.000 71,600 0.9950 -3.85%
1994-07-08 0 1.040 - 1.040 - - 1,760 1,584 0.9000 1.040 - 1.040 - - 1,760 0.9000 0.00%
1994-07-07 0 1.040 - 1.040 - - 6,160 5,975 0.9700 1.040 - 1.040 - - 6,160 0.9700 0.00%
1994-07-06 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1994-07-05 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1994-07-04 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1994-07-01 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1994-06-30 0 1.040 - 1.080 - - 0 0 - 1.040 - 1.080 - - 0 - 0.00%
1994-06-29 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1994-06-28 0 1.040 - - - - 264 253 0.9583 1.040 - - - - 264 0.9583 0.00%
1994-06-27 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1994-06-24 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1994-06-23 0 1.040 - 1.080 - - 0 0 - 1.040 - 1.080 - - 0 - 0.00%
1994-06-22 0 1.040 - - - - 704 598 0.8494 1.040 - - - - 704 0.8494 0.00%
1994-06-21 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1994-06-20 0 1.040 - 1.040 - - 0 0 - 1.040 - 1.040 - - 0 - 0.00%
1994-06-17 0 1.040 - 1.080 - - 0 0 - 1.040 - 1.080 - - 0 - 0.00%
1994-06-16 0 1.040 0.950 1.100 1.040 1.060 36,400 38,140 1.0478 1.040 0.950 1.100 1.040 1.060 36,400 1.0478 -5.45%
1994-06-15 0 1.100 1.100 - 1.060 1.060 15,400 16,120 1.0468 1.100 1.100 - 1.060 1.060 15,400 1.0468 -2.65%
1994-06-10 0 1.130 - 1.150 - - 0 0 - 1.130 - 1.150 - - 0 - 0.00%
1994-06-09 0 1.130 1.100 1.170 - - 0 0 - 1.130 1.100 1.170 - - 0 - 0.00%
1994-06-08 0 1.130 - - - - 1,320 924 0.7000 1.130 - - - - 1,320 0.7000 0.00%
1994-06-07 0 1.130 - 1.170 - - 0 0 - 1.130 - 1.170 - - 0 - 0.00%
1994-06-06 0 1.130 1.130 1.180 1.130 1.150 69,240 78,200 1.1294 1.130 1.130 1.180 1.130 1.150 69,240 1.1294 -3.42%
1994-06-03 0 1.170 - 1.200 - - 0 0 - 1.170 - 1.200 - - 0 - 0.00%
1994-06-02 0 1.170 - 1.200 - - 0 0 - 1.170 - 1.200 - - 0 - 0.00%
1994-06-01 0 1.170 - 1.200 - - 0 0 - 1.170 - 1.200 - - 0 - 0.00%
1994-05-31 0 1.170 - 1.200 - - 0 0 - 1.170 - 1.200 - - 0 - 0.00%
1994-05-30 0 1.170 - 1.180 1.170 1.170 20,000 23,400 1.1700 1.170 - 1.180 1.170 1.170 20,000 1.1700 3.54%
1994-05-27 0 1.130 - 1.170 1.130 1.130 102,200 115,200 1.1272 1.130 - 1.170 1.130 1.130 102,200 1.1272 0.00%
1994-05-26 0 1.130 1.100 1.150 1.120 1.160 325,560 366,920 1.1270 1.130 1.100 1.150 1.120 1.160 325,560 1.1270 0.00%
1994-05-25 0 1.130 1.120 1.170 1.050 1.130 605,744 665,187 1.0981 1.130 1.120 1.170 1.050 1.130 605,744 1.0981 7.62%
1994-05-24 0 1.050 1.050 1.080 1.030 1.050 123,192 127,739 1.0369 1.050 1.050 1.080 1.030 1.050 123,192 1.0369 -1.87%
1994-05-23 0 1.070 1.070 - 1.070 1.100 49,280 53,684 1.0894 1.070 1.070 - 1.070 1.100 49,280 1.0894 0.00%
1994-05-20 0 1.070 1.050 - 1.050 1.070 18,480 18,592 1.0061 1.070 1.050 - 1.050 1.070 18,480 1.0061 7.00%
1994-05-19 0 1.000 1.000 - - - 4,840 4,770 0.9855 1.000 1.000 - - - 4,840 0.9855 0.00%
1994-05-18 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
1994-05-17 0 1.000 1.000 - 1.000 1.000 276,360 275,706 0.9976 1.000 1.000 - 1.000 1.000 276,360 0.9976 6.38%
1994-05-16 0 0.940 0.910 - 0.910 0.910 24,200 21,560 0.8909 0.940 0.910 - 0.910 0.910 24,200 0.8909 0.00%
1994-05-13 0 0.940 0.940 - 0.880 0.880 4,400 3,820 0.8682 0.940 0.940 - 0.880 0.880 4,400 0.8682 -16.81%
1994-05-12 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-05-11 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-05-10 0 1.130 - 1.170 - - 0 0 - 1.130 - 1.170 - - 0 - 0.00%
1994-05-09 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-05-06 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - 0.00%
1994-05-05 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-05-04 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-05-03 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-05-02 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-04-29 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-04-28 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-04-27 0 1.130 1.100 1.170 - - 4,840 4,840 1.0000 1.130 1.100 1.170 - - 4,840 1.0000 0.00%
1994-04-26 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-04-25 0 1.130 - 1.130 - - 3,080 2,860 0.9286 1.130 - 1.130 - - 3,080 0.9286 0.00%
1994-04-22 0 1.130 - - - - 880 880 1.0000 1.130 - - - - 880 1.0000 0.00%
1994-04-21 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-04-20 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1994-04-19 0 1.130 1.130 - 1.130 1.130 5,280 5,800 1.0985 1.130 1.130 - 1.130 1.130 5,280 1.0985 -3.42%
1994-04-18 0 1.170 1.170 1.190 1.150 1.200 182,800 213,860 1.1699 1.170 1.170 1.190 1.150 1.200 182,800 1.1699 -1.68%
1994-04-15 0 1.190 1.180 1.220 1.180 1.190 88,160 103,728 1.1766 1.190 1.180 1.220 1.180 1.190 88,160 1.1766 0.85%
1994-04-14 0 1.180 1.180 1.200 1.180 1.210 142,120 168,552 1.1860 1.180 1.180 1.200 1.180 1.210 142,120 1.1860 -1.67%
1994-04-13 0 1.200 1.160 1.200 1.200 1.210 192,840 232,124 1.2037 1.200 1.160 1.200 1.200 1.210 192,840 1.2037 -0.83%
1994-04-12 0 1.210 1.200 1.210 1.210 1.210 309,200 373,560 1.2082 1.210 1.200 1.210 1.210 1.210 309,200 1.2082 0.00%
1994-04-11 0 1.210 1.130 - - - 0 0 - 1.210 1.130 - - - 0 - 0.00%
1994-04-08 0 1.210 1.210 - 1.200 1.210 75,080 90,428 1.2044 1.210 1.210 - 1.200 1.210 75,080 1.2044 -1.63%
1994-04-07 0 1.230 1.230 1.260 1.200 1.270 218,400 275,660 1.2622 1.230 1.230 1.260 1.200 1.270 218,400 1.2622 2.50%
1994-04-06 0 1.200 1.180 - 1.200 1.200 33,680 39,616 1.1762 1.200 1.180 - 1.200 1.200 33,680 1.1762 3.45%
1994-03-31 0 1.160 1.140 1.160 1.130 1.160 153,488 175,586 1.1440 1.160 1.140 1.160 1.130 1.160 153,488 1.1440 -0.85%
1994-03-30 0 1.170 1.170 1.200 1.100 1.250 258,680 309,676 1.1971 1.170 1.170 1.200 1.100 1.250 258,680 1.1971 -9.30%
1994-03-29 0 1.290 1.280 1.340 1.280 1.480 290,480 399,602 1.3757 1.290 1.280 1.340 1.280 1.480 290,480 1.3757 -12.84%
1994-03-28 0 1.480 1.430 1.650 1.350 1.880 431,192 764,231 1.7724 1.480 1.430 1.650 1.350 1.880 431,192 1.7724

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top