S.A.S. Dragon Holdings Limited: Wrnt due 1996-09-30

Exchange Code Listed Last trade Delisted
HK Main 01185  1994-10-17  1996-09-25  1996-10-01
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
1996-09-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-09-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-09-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-09-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-09-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-09-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-09-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-09-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -9.09%
1996-09-18 0 0.011 - 0.011 0.011 0.012 360,000 4,160 0.0116 0.011 - 0.011 0.011 0.012 360,000 0.0116 10.00%
1996-09-17 0 0.010 0.010 0.015 0.010 0.010 1,980,000 19,800 0.0100 0.010 0.010 0.015 0.010 0.010 1,980,000 0.0100 -44.44%
1996-09-16 0 0.018 0.016 0.020 0.018 0.029 540,000 12,320 0.0228 0.018 0.016 0.020 0.018 0.029 540,000 0.0228 -37.93%
1996-09-13 0 0.029 - - 0.029 0.036 860,000 27,300 0.0317 0.029 - - 0.029 0.036 860,000 0.0317 -27.50%
1996-09-12 0 0.040 0.029 0.040 0.029 0.054 2,080,000 85,500 0.0411 0.040 0.029 0.040 0.029 0.054 2,080,000 0.0411 17.65%
1996-09-11 0 0.034 0.028 0.034 0.028 0.038 1,290,000 42,260 0.0328 0.034 0.028 0.034 0.028 0.038 1,290,000 0.0328 -34.62%
1996-09-10 0 0.052 - 0.052 0.052 0.060 260,000 15,030 0.0578 0.052 - 0.052 0.052 0.060 260,000 0.0578 0.00%
1996-09-09 0 0.052 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1996-09-06 0 0.052 - 0.052 0.050 0.067 1,480,000 90,800 0.0614 0.052 - 0.052 0.050 0.067 1,480,000 0.0614 -1.89%
1996-09-05 0 0.053 0.050 - 0.044 0.053 320,000 15,030 0.0470 0.053 0.050 - 0.044 0.053 320,000 0.0470 20.45%
1996-09-04 0 0.044 0.038 0.044 0.042 0.047 930,000 40,100 0.0431 0.044 0.038 0.044 0.042 0.047 930,000 0.0431 -15.38%
1996-09-03 0 0.052 - 0.052 0.054 0.054 100,000 5,400 0.0540 0.052 - 0.052 0.054 0.054 100,000 0.0540 -7.14%
1996-09-02 0 0.056 - 0.056 0.056 0.060 300,000 17,200 0.0573 0.056 - 0.056 0.056 0.060 300,000 0.0573 -20.00%
1996-08-30 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - -2.78%
1996-08-29 0 0.072 0.070 0.075 0.072 0.093 1,890,000 146,710 0.0776 0.072 0.070 0.075 0.072 0.093 1,890,000 0.0776 -26.53%
1996-08-28 0 0.098 0.098 0.106 0.085 0.120 4,970,000 539,500 0.1086 0.098 0.098 0.106 0.085 0.120 4,970,000 0.1086 25.64%
1996-08-27 0 0.078 0.078 0.082 0.075 0.089 2,340,000 190,750 0.0815 0.078 0.078 0.082 0.075 0.089 2,340,000 0.0815 11.43%
1996-08-23 0 0.070 0.067 0.073 0.032 0.076 2,740,000 161,180 0.0588 0.070 0.067 0.073 0.032 0.076 2,740,000 0.0588 94.44%
1996-08-22 0 0.036 0.030 - 0.027 0.036 580,000 18,710 0.0323 0.036 0.030 - 0.027 0.036 580,000 0.0323 2.86%
1996-08-21 0 0.035 0.030 0.038 0.033 0.035 140,000 4,720 0.0337 0.035 0.030 0.038 0.033 0.035 140,000 0.0337 0.00%
1996-08-20 0 0.035 0.032 0.040 0.032 0.040 540,000 19,300 0.0357 0.035 0.032 0.040 0.032 0.040 540,000 0.0357 -30.00%
1996-08-19 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -28.57%
1996-08-16 0 0.070 - 0.070 0.074 0.074 70,000 5,180 0.0740 0.070 - 0.070 0.074 0.074 70,000 0.0740 0.00%
1996-08-15 0 0.070 - 0.080 - - 0 0 - 0.070 - 0.080 - - 0 - 0.00%
1996-08-14 0 0.070 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1996-08-13 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - -10.26%
1996-08-12 0 0.078 - 0.078 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1996-08-09 0 0.078 - 0.082 - - 0 0 - 0.078 - 0.082 - - 0 - 0.00%
1996-08-08 0 0.078 - 0.082 0.078 0.090 230,000 19,420 0.0844 0.078 - 0.082 0.078 0.090 230,000 0.0844 -22.00%
1996-08-07 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1996-08-06 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1996-08-05 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1996-08-02 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1996-08-01 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1996-07-31 0 0.100 - 0.100 0.100 0.100 40,000 4,000 0.1000 0.100 - 0.100 0.100 0.100 40,000 0.1000 0.00%
1996-07-30 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1996-07-29 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1996-07-26 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1996-07-25 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -9.09%
1996-07-24 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1996-07-23 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -4.35%
1996-07-22 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - -2.54%
1996-07-19 0 0.118 0.100 0.118 0.108 0.120 400,000 45,600 0.1140 0.118 0.100 0.118 0.108 0.120 400,000 0.1140 13.46%
1996-07-18 0 0.104 0.076 - 0.080 0.108 450,000 40,680 0.0904 0.104 0.076 - 0.080 0.108 450,000 0.0904 8.33%
1996-07-17 0 0.096 - 0.100 0.096 0.126 2,130,000 221,750 0.1041 0.096 - 0.100 0.096 0.126 2,130,000 0.1041 -28.89%
1996-07-16 0 0.135 - 0.135 0.134 0.135 100,000 13,450 0.1345 0.135 - 0.135 0.134 0.135 100,000 0.1345 -2.17%
1996-07-15 0 0.138 0.140 0.150 0.125 0.162 1,914,000 276,220 0.1443 0.138 0.140 0.150 0.125 0.162 1,914,000 0.1443 16.95%
1996-07-12 0 0.118 0.118 0.120 0.060 0.117 3,800,000 321,980 0.0847 0.118 0.118 0.120 0.060 0.117 3,800,000 0.0847 293.33%
1996-07-11 0 0.030 0.040 - - - 0 0 - 0.030 0.040 - - - 0 - 3.45%
1996-07-10 0 0.029 0.020 - - - 0 0 - 0.029 0.020 - - - 0 - 0.00%
1996-07-09 0 0.029 - 0.042 0.029 0.037 130,000 4,250 0.0327 0.029 - 0.042 0.029 0.037 130,000 0.0327 -30.95%
1996-07-08 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1996-07-05 0 0.042 - 0.045 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
1996-07-04 0 0.042 0.026 - - - 0 0 - 0.042 0.026 - - - 0 - 0.00%
1996-07-03 0 0.042 0.040 0.046 - - 0 0 - 0.042 0.040 0.046 - - 0 - 0.00%
1996-07-02 0 0.042 0.042 0.046 0.042 0.046 400,000 17,320 0.0433 0.042 0.042 0.046 0.042 0.046 400,000 0.0433 -16.00%
1996-07-01 0 0.050 0.042 - 0.050 0.050 80,000 4,000 0.0500 0.050 0.042 - 0.050 0.050 80,000 0.0500 8.70%
1996-06-28 0 0.046 0.046 0.058 0.046 0.074 1,480,000 89,810 0.0607 0.046 0.046 0.058 0.046 0.074 1,480,000 0.0607 -23.33%
1996-06-27 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1996-06-26 0 0.060 - 0.060 0.064 0.064 50,000 3,200 0.0640 0.060 - 0.060 0.064 0.064 50,000 0.0640 -6.25%
1996-06-25 0 0.064 - 0.064 - - 0 0 - 0.064 - 0.064 - - 0 - -8.57%
1996-06-24 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - -12.50%
1996-06-21 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - -6.98%
1996-06-19 0 0.086 - 0.086 - - 0 0 - 0.086 - 0.086 - - 0 - -4.44%
1996-06-18 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1996-06-14 0 0.090 0.081 0.090 - - 0 0 - 0.090 0.081 0.090 - - 0 - 0.00%
1996-06-13 0 0.090 - 0.090 0.095 0.095 200,000 19,000 0.0950 0.090 - 0.090 0.095 0.095 200,000 0.0950 -9.09%
1996-06-12 0 0.099 0.101 0.102 - - 0 0 - 0.099 0.101 0.102 - - 0 - 0.00%
1996-06-11 0 0.099 - 0.099 - - 0 0 - 0.099 - 0.099 - - 0 - -1.00%
1996-06-10 0 0.100 0.098 0.106 0.100 0.102 210,000 21,320 0.1015 0.100 0.098 0.106 0.100 0.102 210,000 0.1015 -5.66%
1996-06-07 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
1996-06-06 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
1996-06-05 0 0.106 - 0.112 0.106 0.106 10,000 1,060 0.1060 0.106 - 0.112 0.106 0.106 10,000 0.1060 -3.64%
1996-06-04 0 0.110 0.106 - - - 0 0 - 0.110 0.106 - - - 0 - 0.00%
1996-06-03 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1996-05-31 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -2.65%
1996-05-30 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 9.71%
1996-05-29 0 0.103 0.103 0.110 0.100 0.109 1,100,000 113,280 0.1030 0.103 0.103 0.110 0.100 0.109 1,100,000 0.1030 -5.50%
1996-05-28 0 0.109 - 0.109 - - 0 0 - 0.109 - 0.109 - - 0 - -9.17%
1996-05-27 0 0.120 - 0.120 0.120 0.130 490,000 60,460 0.1234 0.120 - 0.120 0.120 0.130 490,000 0.1234 -9.77%
1996-05-24 0 0.133 0.133 0.145 0.133 0.135 290,000 38,990 0.1344 0.133 0.133 0.145 0.133 0.135 290,000 0.1344 -8.90%
1996-05-23 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1996-05-22 0 0.146 - 0.154 0.146 0.150 590,000 87,720 0.1487 0.146 - 0.154 0.146 0.150 590,000 0.1487 -5.19%
1996-05-21 0 0.154 - 0.154 0.150 0.154 290,000 43,700 0.1507 0.154 - 0.154 0.150 0.154 290,000 0.1507 -1.28%
1996-05-20 0 0.156 - 0.156 0.160 0.168 1,300,000 213,540 0.1643 0.156 - 0.156 0.160 0.168 1,300,000 0.1643 0.00%
1996-05-17 0 0.156 0.148 0.156 0.145 0.168 2,920,000 467,710 0.1602 0.156 0.148 0.156 0.145 0.168 2,920,000 0.1602 17.29%
1996-05-16 0 0.133 0.133 0.139 0.133 0.141 690,000 94,970 0.1376 0.133 0.133 0.139 0.133 0.141 690,000 0.1376 -8.28%
1996-05-15 0 0.145 - 0.145 0.145 0.146 400,000 58,200 0.1455 0.145 - 0.145 0.145 0.146 400,000 0.1455 -0.68%
1996-05-14 0 0.146 - 0.153 0.146 0.164 760,000 114,480 0.1506 0.146 - 0.153 0.146 0.164 760,000 0.1506 -12.57%
1996-05-13 0 0.167 0.157 0.167 0.151 0.193 1,928,000 314,690 0.1632 0.167 0.157 0.167 0.151 0.193 1,928,000 0.1632 10.60%
1996-05-10 0 0.151 0.150 0.165 0.150 0.190 1,040,000 168,430 0.1620 0.151 0.150 0.165 0.150 0.190 1,040,000 0.1620 -20.53%
1996-05-09 0 0.190 - 0.248 0.190 0.190 200,000 38,000 0.1900 0.190 - 0.248 0.190 0.190 200,000 0.1900 -22.45%
1996-05-08 0 0.245 - 0.265 0.240 0.250 480,000 116,850 0.2434 0.245 - 0.265 0.240 0.250 480,000 0.2434 -2.00%
1996-05-07 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1996-05-06 0 0.250 0.236 0.290 0.232 0.250 240,000 59,640 0.2485 0.250 0.236 0.290 0.232 0.250 240,000 0.2485 -10.71%
1996-05-03 0 0.280 0.270 0.280 0.280 0.280 100,000 28,000 0.2800 0.280 0.270 0.280 0.280 0.280 100,000 0.2800 -3.45%
1996-05-02 0 0.290 0.290 0.310 0.290 0.290 720,000 208,800 0.2900 0.290 0.290 0.310 0.290 0.290 720,000 0.2900 -1.69%
1996-05-01 0 0.295 0.295 0.305 0.290 0.295 380,000 111,500 0.2934 0.295 0.295 0.305 0.290 0.295 380,000 0.2934 -3.28%
1996-04-30 0 0.305 0.280 0.310 0.305 0.305 150,000 45,750 0.3050 0.305 0.280 0.310 0.305 0.305 150,000 0.3050 0.00%
1996-04-29 0 0.305 0.300 0.315 0.305 0.320 190,000 59,450 0.3129 0.305 0.300 0.315 0.305 0.320 190,000 0.3129 5.17%
1996-04-26 0 0.290 0.290 0.300 0.290 0.305 450,000 133,400 0.2964 0.290 0.290 0.300 0.290 0.305 450,000 0.2964 -1.69%
1996-04-25 0 0.295 0.285 0.295 0.280 0.295 540,000 154,700 0.2865 0.295 0.285 0.295 0.280 0.295 540,000 0.2865 -6.35%
1996-04-24 0 0.315 0.290 0.315 0.320 0.325 100,000 32,050 0.3205 0.315 0.290 0.315 0.320 0.325 100,000 0.3205 1.61%
1996-04-23 0 0.310 0.305 0.310 0.310 0.315 380,400 118,938 0.3127 0.310 0.305 0.310 0.310 0.315 380,400 0.3127 -4.62%
1996-04-22 0 0.325 0.305 0.330 0.325 0.340 660,000 218,900 0.3317 0.325 0.305 0.330 0.325 0.340 660,000 0.3317 -2.99%
1996-04-19 0 0.335 0.335 0.350 0.330 0.350 750,000 256,050 0.3414 0.335 0.335 0.350 0.330 0.350 750,000 0.3414 -2.90%
1996-04-18 0 0.345 0.335 0.350 0.320 0.360 1,170,000 407,750 0.3485 0.345 0.335 0.350 0.320 0.360 1,170,000 0.3485 13.11%
1996-04-17 0 0.305 - 0.320 0.305 0.340 640,000 203,000 0.3172 0.305 - 0.320 0.305 0.340 640,000 0.3172 -6.15%
1996-04-16 0 0.325 0.325 0.340 0.325 0.325 150,000 48,750 0.3250 0.325 0.325 0.340 0.325 0.325 150,000 0.3250 -5.80%
1996-04-15 0 0.345 0.340 0.360 0.325 0.345 90,000 30,400 0.3378 0.345 0.340 0.360 0.325 0.345 90,000 0.3378 2.99%
1996-04-12 0 0.335 0.330 0.350 0.335 0.335 82,400 27,400 0.3325 0.335 0.330 0.350 0.335 0.335 82,400 0.3325 -1.47%
1996-04-11 0 0.340 0.340 0.350 0.330 0.350 600,000 205,800 0.3430 0.340 0.340 0.350 0.330 0.350 600,000 0.3430 1.49%
1996-04-10 0 0.335 0.335 0.360 0.335 0.350 110,000 37,300 0.3391 0.335 0.335 0.360 0.335 0.350 110,000 0.3391 -4.29%
1996-04-09 0 0.350 0.350 0.370 0.350 0.360 220,000 79,000 0.3591 0.350 0.350 0.370 0.350 0.360 220,000 0.3591 -6.67%
1996-04-03 0 0.375 0.350 0.375 0.365 0.375 320,000 118,400 0.3700 0.375 0.350 0.375 0.365 0.375 320,000 0.3700 5.63%
1996-04-02 0 0.355 0.355 0.365 0.355 0.365 480,000 171,550 0.3574 0.355 0.355 0.365 0.355 0.365 480,000 0.3574 1.43%
1996-04-01 0 0.350 0.340 0.350 0.340 0.350 590,000 201,950 0.3423 0.350 0.340 0.350 0.340 0.350 590,000 0.3423 1.45%
1996-03-29 0 0.345 0.340 0.350 0.340 0.395 2,830,000 1,049,600 0.3709 0.345 0.340 0.350 0.340 0.395 2,830,000 0.3709 -9.21%
1996-03-28 0 0.380 0.375 0.380 0.315 0.390 4,280,000 1,545,150 0.3610 0.380 0.375 0.380 0.315 0.390 4,280,000 0.3610 16.92%
1996-03-27 0 0.325 0.325 0.350 0.320 0.340 1,580,000 520,900 0.3297 0.325 0.325 0.350 0.320 0.340 1,580,000 0.3297 -9.72%
1996-03-26 0 0.360 0.360 0.370 0.350 0.395 1,010,000 375,450 0.3717 0.360 0.360 0.370 0.350 0.395 1,010,000 0.3717 -5.26%
1996-03-25 0 0.380 0.380 0.390 0.380 0.400 1,450,000 556,800 0.3840 0.380 0.380 0.390 0.380 0.400 1,450,000 0.3840 -2.56%
1996-03-22 0 0.390 0.390 0.400 0.380 0.420 2,660,000 1,065,550 0.4006 0.390 0.390 0.400 0.380 0.420 2,660,000 0.4006 2.63%
1996-03-21 0 0.380 0.380 0.390 0.380 0.395 460,000 177,950 0.3868 0.380 0.380 0.390 0.380 0.395 460,000 0.3868 0.00%
1996-03-20 0 0.380 0.380 0.385 0.380 0.395 1,710,000 666,600 0.3898 0.380 0.380 0.385 0.380 0.395 1,710,000 0.3898 -1.30%
1996-03-19 0 0.385 0.385 0.390 0.380 0.420 2,460,000 972,300 0.3952 0.385 0.385 0.390 0.380 0.420 2,460,000 0.3952 6.94%
1996-03-18 0 0.360 0.360 0.365 0.360 0.380 1,500,000 547,500 0.3650 0.360 0.360 0.365 0.360 0.380 1,500,000 0.3650 0.00%
1996-03-15 0 0.360 0.350 0.365 0.315 0.380 6,950,000 2,427,000 0.3492 0.360 0.350 0.365 0.315 0.380 6,950,000 0.3492 18.03%
1996-03-14 0 0.305 0.295 0.310 0.280 0.310 4,100,000 1,209,500 0.2950 0.305 0.295 0.310 0.280 0.310 4,100,000 0.2950 10.91%
1996-03-13 0 0.275 0.275 0.280 0.275 0.320 5,530,000 1,598,500 0.2891 0.275 0.275 0.280 0.275 0.320 5,530,000 0.2891 -14.06%
1996-03-12 0 0.320 0.320 0.335 0.320 0.390 4,280,000 1,465,900 0.3425 0.320 0.320 0.335 0.320 0.390 4,280,000 0.3425 0.00%
1996-03-11 0 0.320 0.310 0.330 0.250 0.530 7,740,000 2,545,600 0.3289 0.320 0.310 0.330 0.250 0.530 7,740,000 0.3289 -39.62%
1996-03-08 0 0.530 0.530 0.540 0.530 0.570 3,620,000 1,974,400 0.5454 0.530 0.530 0.540 0.530 0.570 3,620,000 0.5454 -7.02%
1996-03-07 0 0.570 0.570 0.580 0.570 0.630 6,100,000 3,614,200 0.5925 0.570 0.570 0.580 0.570 0.630 6,100,000 0.5925 -8.06%
1996-03-06 0 0.620 0.610 0.620 0.600 0.650 3,970,000 2,452,400 0.6177 0.620 0.610 0.620 0.600 0.650 3,970,000 0.6177 -1.59%
1996-03-05 0 0.630 0.620 0.630 0.620 0.660 14,597,600 9,258,180 0.6342 0.630 0.620 0.630 0.620 0.660 14,597,600 0.6342 -4.55%
1996-03-04 0 0.660 0.660 0.670 0.650 0.710 13,490,000 9,250,700 0.6857 0.660 0.660 0.670 0.650 0.710 13,490,000 0.6857 -4.35%
1996-03-01 0 0.690 0.680 0.700 0.670 0.710 6,780,000 4,683,300 0.6908 0.690 0.680 0.700 0.670 0.710 6,780,000 0.6908 -4.17%
1996-02-29 0 0.720 0.710 0.720 0.710 0.770 7,690,000 5,692,800 0.7403 0.720 0.710 0.720 0.710 0.770 7,690,000 0.7403 -2.70%
1996-02-28 0 0.740 0.740 0.750 0.700 0.790 4,783,200 3,499,920 0.7317 0.740 0.740 0.750 0.700 0.790 4,783,200 0.7317 5.71%
1996-02-27 0 0.700 0.690 0.710 0.680 0.710 1,780,000 1,242,600 0.6981 0.700 0.690 0.710 0.680 0.710 1,780,000 0.6981 -4.11%
1996-02-26 0 0.730 0.700 0.730 0.740 0.770 480,000 365,300 0.7610 0.730 0.700 0.730 0.740 0.770 480,000 0.7610 4.29%
1996-02-23 0 0.700 0.660 0.770 0.650 0.720 380,000 261,600 0.6884 0.700 0.660 0.770 0.650 0.720 380,000 0.6884 -7.89%
1996-02-22 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - 0.00%
1996-02-16 0 0.760 0.740 0.770 0.740 0.800 3,950,000 2,965,900 0.7509 0.760 0.740 0.770 0.740 0.800 3,950,000 0.7509 2.70%
1996-02-15 0 0.740 0.720 0.760 0.710 0.830 1,290,000 975,000 0.7558 0.740 0.720 0.760 0.710 0.830 1,290,000 0.7558 -7.50%
1996-02-14 0 0.800 0.760 0.820 0.760 0.800 500,000 395,900 0.7918 0.800 0.760 0.820 0.760 0.800 500,000 0.7918 -4.76%
1996-02-13 0 0.840 - 0.840 0.850 0.850 500,000 425,000 0.8500 0.840 - 0.840 0.850 0.850 500,000 0.8500 -1.18%
1996-02-12 0 0.850 - 0.850 - - 800 640 0.8000 0.850 - 0.850 - - 800 0.8000 -4.49%
1996-02-09 0 0.890 - 0.900 0.870 0.920 200,000 180,600 0.9030 0.890 - 0.900 0.870 0.920 200,000 0.9030 0.00%
1996-02-08 0 0.890 - 0.890 0.900 0.900 200,000 180,000 0.9000 0.890 - 0.890 0.900 0.900 200,000 0.9000 -1.11%
1996-02-07 0 0.900 - 0.900 0.900 0.980 534,000 516,800 0.9678 0.900 - 0.900 0.900 0.980 534,000 0.9678 -10.00%
1996-02-06 0 1.000 - 1.050 1.000 1.000 10,000 10,000 1.0000 1.000 - 1.050 1.000 1.000 10,000 1.0000 -1.96%
1996-02-05 0 1.020 - 1.020 1.020 1.020 70,000 71,400 1.0200 1.020 - 1.020 1.020 1.020 70,000 1.0200 2.00%
1996-02-02 0 1.000 - 1.000 1.000 1.000 20,000 20,000 1.0000 1.000 - 1.000 1.000 1.000 20,000 1.0000 -2.91%
1996-02-01 0 1.030 0.870 1.070 - - 0 0 - 1.030 0.870 1.070 - - 0 - 0.00%
1996-01-31 0 1.030 0.940 1.050 1.030 1.060 350,000 365,200 1.0434 1.030 0.940 1.050 1.030 1.060 350,000 1.0434 -8.85%
1996-01-30 0 1.130 1.060 1.140 1.000 1.240 1,561,600 1,787,900 1.1449 1.130 1.060 1.140 1.000 1.240 1,561,600 1.1449 20.21%
1996-01-29 0 0.940 0.930 0.950 0.700 0.960 610,800 527,260 0.8632 0.940 0.930 0.950 0.700 0.960 610,800 0.8632 49.21%
1996-01-26 0 0.630 0.620 0.650 0.630 0.650 90,000 57,100 0.6344 0.630 0.620 0.650 0.630 0.650 90,000 0.6344 -3.08%
1996-01-25 0 0.650 0.640 0.680 0.630 0.690 70,000 46,100 0.6586 0.650 0.640 0.680 0.630 0.690 70,000 0.6586 -4.41%
1996-01-24 0 0.680 0.660 0.720 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
1996-01-23 0 0.680 0.680 0.720 0.680 0.680 30,000 20,400 0.6800 0.680 0.680 0.720 0.680 0.680 30,000 0.6800 -5.56%
1996-01-22 0 0.720 0.680 0.720 0.720 0.730 100,000 72,500 0.7250 0.720 0.680 0.720 0.720 0.730 100,000 0.7250 -5.26%
1996-01-19 0 0.760 0.660 0.760 0.630 0.780 80,000 58,700 0.7338 0.760 0.660 0.760 0.630 0.780 80,000 0.7338 15.15%
1996-01-18 0 0.660 0.660 0.700 0.660 0.720 140,000 95,800 0.6843 0.660 0.660 0.700 0.660 0.720 140,000 0.6843 -5.71%
1996-01-17 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
1996-01-16 0 0.700 0.700 0.720 0.700 0.730 200,000 143,700 0.7185 0.700 0.700 0.720 0.700 0.730 200,000 0.7185 -4.11%
1996-01-15 0 0.730 0.720 0.760 0.730 0.750 110,000 80,700 0.7336 0.730 0.720 0.760 0.730 0.750 110,000 0.7336 -6.41%
1996-01-12 0 0.780 0.750 0.810 0.780 0.880 180,000 150,100 0.8339 0.780 0.750 0.810 0.780 0.880 180,000 0.8339 -8.24%
1996-01-11 0 0.850 0.820 0.850 0.680 0.850 190,000 150,800 0.7937 0.850 0.820 0.850 0.680 0.850 190,000 0.7937 13.33%
1996-01-10 0 0.750 0.750 0.790 0.720 0.750 190,000 140,600 0.7400 0.750 0.750 0.790 0.720 0.750 190,000 0.7400 0.00%
1996-01-09 0 0.750 0.750 0.800 0.750 0.830 290,000 222,300 0.7666 0.750 0.750 0.800 0.750 0.830 290,000 0.7666 0.00%
1996-01-08 0 0.750 - 0.830 0.750 0.910 1,690,000 1,410,300 0.8345 0.750 - 0.830 0.750 0.910 1,690,000 0.8345 4.17%
1996-01-05 0 0.720 0.720 0.900 0.700 0.800 160,000 123,600 0.7725 0.720 0.720 0.900 0.700 0.800 160,000 0.7725 -44.62%
1996-01-04 0 1.300 - 1.340 - - 0 0 - 1.300 - 1.340 - - 0 - 0.00%
1996-01-03 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1996-01-02 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1995-12-29 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1995-12-28 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
1995-12-27 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - -13.33%
1995-12-22 0 1.500 - 1.540 1.500 1.500 10,000 15,000 1.5000 1.500 - 1.540 1.500 1.500 10,000 1.5000 0.00%
1995-12-21 0 1.500 1.200 1.500 - - 0 0 - 1.500 1.200 1.500 - - 0 - -40.00%
1995-12-20 0 2.500 - 4.000 2.500 2.500 30,000 75,000 2.5000 2.500 - 4.000 2.500 2.500 30,000 2.5000 -43.18%
1995-12-19 0 4.400 - 4.500 4.400 4.400 10,000 44,000 4.4000 4.400 - 4.500 4.400 4.400 10,000 4.4000 -2.22%
1995-12-18 0 4.500 - 4.500 - - 50,000 245,000 4.9000 4.500 - 4.500 - - 50,000 4.9000 -8.16%
1995-12-15 0 4.900 - 4.900 4.900 4.900 10,000 49,000 4.9000 4.900 - 4.900 4.900 4.900 10,000 4.9000 0.51%
1995-12-14 0 4.875 - 4.875 4.925 4.950 80,000 395,500 4.9438 4.875 - 4.875 4.925 4.950 80,000 4.9438 2.63%
1995-12-13 0 4.750 - 4.750 4.750 4.750 100,000 475,000 4.7500 4.750 - 4.750 4.750 4.750 100,000 4.7500 2.15%
1995-12-12 0 4.650 - 4.650 - - 0 0 - 4.650 - 4.650 - - 0 - 0.00%
1995-12-11 0 4.650 - 4.650 4.650 4.650 10,000 46,500 4.6500 4.650 - 4.650 4.650 4.650 10,000 4.6500 1.09%
1995-12-08 0 4.600 - 4.600 - - 0 0 - 4.600 - 4.600 - - 0 - -2.13%
1995-12-07 0 4.700 - 4.700 - - 0 0 - 4.700 - 4.700 - - 0 - 0.00%
1995-12-06 0 4.700 - 4.800 4.700 4.700 50,000 235,000 4.7000 4.700 - 4.800 4.700 4.700 50,000 4.7000 2.17%
1995-12-05 0 4.600 - 4.700 - - 0 0 - 4.600 - 4.700 - - 0 - 0.00%
1995-12-04 0 4.600 - 4.700 - - 0 0 - 4.600 - 4.700 - - 0 - 0.00%
1995-12-01 0 4.600 - - - - 0 0 - 4.600 - - - - 0 - 0.00%
1995-11-30 0 4.600 4.450 4.800 4.600 4.700 20,000 93,000 4.6500 4.600 4.450 4.800 4.600 4.700 20,000 4.6500 -2.13%
1995-11-29 0 4.700 4.700 - 4.300 4.700 120,000 545,500 4.5458 4.700 4.700 - 4.300 4.700 120,000 4.5458 9.30%
1995-11-28 0 4.300 4.300 4.400 4.250 4.600 730,000 3,065,500 4.1993 4.300 4.300 4.400 4.250 4.600 730,000 4.1993 4.88%
1995-11-27 0 4.100 4.000 4.200 4.000 4.250 110,000 456,000 4.1455 4.100 4.000 4.200 4.000 4.250 110,000 4.1455 6.49%
1995-11-24 0 3.850 3.800 3.950 3.700 3.850 180,000 678,500 3.7694 3.850 3.800 3.950 3.700 3.850 180,000 3.7694 -4.94%
1995-11-23 0 4.050 4.000 4.100 3.950 4.100 400,000 1,622,250 4.0556 4.050 4.000 4.100 3.950 4.100 400,000 4.0556 -1.22%
1995-11-22 0 4.100 - 4.100 - - 0 0 - 4.100 - 4.100 - - 0 - -4.65%
1995-11-21 0 4.300 - 4.450 4.300 4.300 10,000 43,000 4.3000 4.300 - 4.450 4.300 4.300 10,000 4.3000 -8.51%
1995-11-20 0 4.700 - 4.850 4.700 4.800 40,000 190,250 4.7563 4.700 - 4.850 4.700 4.800 40,000 4.7563 -0.53%
1995-11-17 0 4.725 4.725 4.900 4.700 4.700 20,800 96,880 4.6577 4.725 4.725 4.900 4.700 4.700 20,800 4.6577 -1.56%
1995-11-16 0 4.800 4.800 4.900 4.375 4.800 226,400 1,055,480 4.6620 4.800 4.800 4.900 4.375 4.800 226,400 4.6620 9.71%
1995-11-15 0 4.375 4.175 4.450 3.675 4.375 460,000 1,881,000 4.0891 4.375 4.175 4.450 3.675 4.375 460,000 4.0891 22.38%
1995-11-14 0 3.575 3.550 3.600 3.400 3.600 2,600,000 9,252,750 3.5588 3.575 3.550 3.600 3.400 3.600 2,600,000 3.5588 3.62%
1995-11-13 0 3.450 3.450 3.575 2.875 3.500 190,000 617,000 3.2474 3.450 3.450 3.575 2.875 3.500 190,000 3.2474 20.00%
1995-11-10 0 2.875 3.000 - 2.875 2.875 50,000 143,750 2.8750 2.875 3.000 - 2.875 2.875 50,000 2.8750 0.00%
1995-11-09 0 2.875 2.850 2.975 2.875 2.875 20,000 57,500 2.8750 2.875 2.850 2.975 2.875 2.875 20,000 2.8750 0.88%
1995-11-08 0 2.850 2.850 - 2.850 2.925 190,000 544,500 2.8658 2.850 2.850 - 2.850 2.925 190,000 2.8658 -2.56%
1995-11-07 0 2.925 2.925 3.000 2.825 2.925 120,000 342,750 2.8563 2.925 2.925 3.000 2.825 2.925 120,000 2.8563 6.36%
1995-11-06 0 2.750 2.850 2.925 2.725 2.750 60,000 164,500 2.7417 2.750 2.850 2.925 2.725 2.750 60,000 2.7417 -2.65%
1995-11-03 0 2.825 2.825 2.950 2.650 2.900 210,000 587,500 2.7976 2.825 2.825 2.950 2.650 2.900 210,000 2.7976 8.65%
1995-11-02 0 2.600 2.600 - 2.550 2.600 270,000 689,500 2.5537 2.600 2.600 - 2.550 2.600 270,000 2.5537 -1.89%
1995-10-31 0 2.650 2.550 2.650 - - 0 0 - 2.650 2.550 2.650 - - 0 - 0.00%
1995-10-30 0 2.650 2.600 2.650 2.500 2.650 80,000 204,000 2.5500 2.650 2.600 2.650 2.500 2.650 80,000 2.5500 6.00%
1995-10-27 0 2.500 2.500 2.600 2.375 2.500 200,000 486,250 2.4313 2.500 2.500 2.600 2.375 2.500 200,000 2.4313 0.00%
1995-10-26 0 2.500 2.500 - 2.450 2.500 284,000 700,150 2.4653 2.500 2.500 - 2.450 2.500 284,000 2.4653 0.00%
1995-10-25 0 2.500 2.500 2.550 2.450 2.500 280,000 699,000 2.4964 2.500 2.500 2.550 2.450 2.500 280,000 2.4964 2.04%
1995-10-24 0 2.450 2.450 2.500 2.425 2.450 200,000 487,500 2.4375 2.450 2.450 2.500 2.425 2.450 200,000 2.4375 -2.97%
1995-10-23 0 2.525 2.525 2.600 2.525 2.600 221,600 567,360 2.5603 2.525 2.525 2.600 2.525 2.600 221,600 2.5603 -0.98%
1995-10-20 0 2.550 2.550 2.600 2.550 2.600 160,000 410,250 2.5641 2.550 2.550 2.600 2.550 2.600 160,000 2.5641 -0.97%
1995-10-19 0 2.575 2.575 2.625 2.575 2.650 960,000 2,494,750 2.5987 2.575 2.575 2.625 2.575 2.650 960,000 2.5987 0.00%
1995-10-18 0 2.575 2.550 2.600 2.475 2.650 1,672,400 4,306,300 2.5749 2.575 2.550 2.600 2.475 2.650 1,672,400 2.5749 6.19%
1995-10-17 0 2.425 2.425 2.450 2.250 2.450 660,000 1,534,000 2.3242 2.425 2.425 2.450 2.250 2.450 660,000 2.3242 10.23%
1995-10-16 0 2.200 2.175 2.225 2.125 2.200 330,000 715,000 2.1667 2.200 2.175 2.225 2.125 2.200 330,000 2.1667 3.53%
1995-10-13 0 2.125 2.125 2.175 2.000 2.175 930,000 1,960,750 2.1083 2.125 2.125 2.175 2.000 2.175 930,000 2.1083 7.32%
1995-10-12 0 1.980 1.970 2.000 1.680 2.025 3,350,000 6,414,550 1.9148 1.980 1.970 2.000 1.680 2.025 3,350,000 1.9148 17.86%
1995-10-11 0 1.680 1.650 1.700 1.430 1.680 2,770,000 4,365,700 1.5761 1.680 1.650 1.700 1.430 1.680 2,770,000 1.5761 15.86%
1995-10-10 0 1.450 1.400 1.450 1.320 1.450 1,076,000 1,503,600 1.3974 1.450 1.400 1.450 1.320 1.450 1,076,000 1.3974 9.85%
1995-10-09 0 1.320 1.300 1.330 1.300 1.350 740,000 968,800 1.3092 1.320 1.300 1.330 1.300 1.350 740,000 1.3092 -2.22%
1995-10-06 0 1.350 1.310 1.360 1.200 1.350 1,450,000 1,880,100 1.2966 1.350 1.310 1.360 1.200 1.350 1,450,000 1.2966 12.50%
1995-10-05 0 1.200 1.110 - 1.020 1.200 290,000 329,500 1.1362 1.200 1.110 - 1.020 1.200 290,000 1.1362 16.50%
1995-10-04 0 1.030 1.030 1.080 0.950 1.090 1,330,000 1,401,700 1.0539 1.030 1.030 1.080 0.950 1.090 1,330,000 1.0539 14.44%
1995-10-03 0 0.900 0.900 0.950 0.890 0.910 450,000 403,600 0.8969 0.900 0.900 0.950 0.890 0.910 450,000 0.8969 -3.23%
1995-10-02 0 0.930 0.930 0.980 0.930 0.990 700,000 667,400 0.9534 0.930 0.930 0.980 0.930 0.990 700,000 0.9534 -7.92%
1995-09-29 0 1.010 1.030 1.040 1.000 1.030 220,000 222,800 1.0127 1.010 1.030 1.040 1.000 1.030 220,000 1.0127 -14.41%
1995-09-28 0 1.180 1.120 1.180 1.180 1.200 60,000 71,400 1.1900 1.180 1.120 1.180 1.180 1.200 60,000 1.1900 -4.84%
1995-09-27 0 1.240 1.200 1.270 1.240 1.270 190,000 240,100 1.2637 1.240 1.200 1.270 1.240 1.270 190,000 1.2637 -2.36%
1995-09-26 0 1.270 1.270 1.290 1.260 1.270 110,000 139,600 1.2691 1.270 1.270 1.290 1.260 1.270 110,000 1.2691 -0.78%
1995-09-25 0 1.280 1.230 1.290 1.280 1.300 60,000 77,800 1.2967 1.280 1.230 1.290 1.280 1.300 60,000 1.2967 0.79%
1995-09-22 0 1.270 - 1.280 1.270 1.270 170,000 215,900 1.2700 1.270 - 1.280 1.270 1.270 170,000 1.2700 0.79%
1995-09-21 0 1.260 1.230 1.280 1.260 1.300 140,000 178,000 1.2714 1.260 1.230 1.280 1.260 1.300 140,000 1.2714 -3.08%
1995-09-20 0 1.300 1.260 1.320 1.300 1.300 10,000 13,000 1.3000 1.300 1.260 1.320 1.300 1.300 10,000 1.3000 -2.26%
1995-09-19 0 1.330 1.250 1.330 1.300 1.340 82,000 108,900 1.3280 1.330 1.250 1.330 1.300 1.340 82,000 1.3280 0.76%
1995-09-18 0 1.320 1.250 1.340 1.250 1.320 461,600 594,272 1.2874 1.320 1.250 1.340 1.250 1.320 461,600 1.2874 0.00%
1995-09-15 0 1.320 1.290 1.320 1.260 1.330 550,000 711,500 1.2936 1.320 1.290 1.320 1.260 1.330 550,000 1.2936 0.76%
1995-09-14 0 1.310 - 1.310 - - 0 0 - 1.310 - 1.310 - - 0 - -0.76%
1995-09-13 0 1.320 1.240 1.350 1.320 1.320 50,000 66,000 1.3200 1.320 1.240 1.350 1.320 1.320 50,000 1.3200 -2.94%
1995-09-12 0 1.360 1.310 1.360 1.350 1.400 110,000 151,200 1.3745 1.360 1.310 1.360 1.350 1.400 110,000 1.3745 -2.16%
1995-09-11 0 1.390 1.320 1.390 1.310 1.390 430,000 581,400 1.3521 1.390 1.320 1.390 1.310 1.390 430,000 1.3521 -0.71%
1995-09-08 0 1.400 1.360 1.400 1.380 1.440 820,000 1,154,200 1.4076 1.400 1.360 1.400 1.380 1.440 820,000 1.4076 0.72%
1995-09-07 0 1.390 1.390 1.400 1.360 1.410 990,000 1,375,000 1.3889 1.390 1.390 1.400 1.360 1.410 990,000 1.3889 0.72%
1995-09-06 0 1.380 1.370 1.390 1.280 1.410 2,520,000 3,455,400 1.3712 1.380 1.370 1.390 1.280 1.410 2,520,000 1.3712 4.55%
1995-09-05 0 1.320 1.300 1.320 1.300 1.370 1,653,200 2,189,140 1.3242 1.320 1.300 1.320 1.300 1.370 1,653,200 1.3242 -1.49%
1995-09-04 0 1.340 1.330 1.350 1.310 1.370 3,072,000 4,101,200 1.3350 1.340 1.330 1.350 1.310 1.370 3,072,000 1.3350 3.88%
1995-09-01 0 1.290 1.260 1.290 1.290 1.340 790,000 1,034,200 1.3091 1.290 1.260 1.290 1.290 1.340 790,000 1.3091 -1.53%
1995-08-31 0 1.310 1.310 1.340 1.310 1.350 530,000 709,800 1.3392 1.310 1.310 1.340 1.310 1.350 530,000 1.3392 0.77%
1995-08-30 0 1.300 1.320 1.330 1.270 1.320 1,040,000 1,355,600 1.3035 1.300 1.320 1.330 1.270 1.320 1,040,000 1.3035 4.00%
1995-08-29 0 1.250 1.220 1.260 1.220 1.270 790,000 981,400 1.2423 1.250 1.220 1.260 1.220 1.270 790,000 1.2423 0.81%
1995-08-25 0 1.240 1.230 1.270 1.230 1.290 670,000 837,100 1.2494 1.240 1.230 1.270 1.230 1.290 670,000 1.2494 -3.88%
1995-08-24 0 1.290 1.290 1.300 1.270 1.320 740,000 957,900 1.2945 1.290 1.290 1.300 1.270 1.320 740,000 1.2945 0.00%
1995-08-23 0 1.290 1.290 1.300 1.280 1.360 4,702,000 6,144,300 1.3067 1.290 1.290 1.300 1.280 1.360 4,702,000 1.3067 0.00%
1995-08-22 0 1.290 1.290 1.320 1.290 1.350 930,000 1,225,800 1.3181 1.290 1.290 1.320 1.290 1.350 930,000 1.3181 0.00%
1995-08-21 0 1.290 1.260 1.290 1.150 1.300 1,462,400 1,753,300 1.1989 1.290 1.260 1.290 1.150 1.300 1,462,400 1.1989 12.17%
1995-08-18 0 1.150 1.120 1.150 1.080 1.150 1,600,800 1,785,980 1.1157 1.150 1.120 1.150 1.080 1.150 1,600,800 1.1157 7.48%
1995-08-17 0 1.070 0.980 1.080 0.950 1.080 2,770,000 2,785,900 1.0057 1.070 0.980 1.080 0.950 1.080 2,770,000 1.0057 13.83%
1995-08-16 0 0.940 0.940 0.960 0.930 0.980 180,400 172,800 0.9579 0.940 0.940 0.960 0.930 0.980 180,400 0.9579 2.17%
1995-08-15 0 0.920 0.910 0.940 0.890 0.960 1,463,600 1,355,400 0.9261 0.920 0.910 0.940 0.890 0.960 1,463,600 0.9261 3.37%
1995-08-14 0 0.890 0.860 0.890 0.830 0.890 690,000 601,800 0.8722 0.890 0.860 0.890 0.830 0.890 690,000 0.8722 11.25%
1995-08-11 0 0.800 0.800 0.820 0.800 0.810 392,400 317,180 0.8083 0.800 0.800 0.820 0.800 0.810 392,400 0.8083 -5.88%
1995-08-10 0 0.850 0.800 0.850 0.850 0.860 240,000 204,900 0.8538 0.850 0.800 0.850 0.850 0.860 240,000 0.8538 -5.56%
1995-08-09 0 0.900 0.860 0.900 0.860 0.900 320,000 279,900 0.8747 0.900 0.860 0.900 0.860 0.900 320,000 0.8747 3.45%
1995-08-08 0 0.870 0.870 0.890 0.840 0.900 940,000 830,300 0.8833 0.870 0.870 0.890 0.840 0.900 940,000 0.8833 0.00%
1995-08-07 0 0.870 0.860 0.900 0.870 0.920 910,000 813,300 0.8937 0.870 0.860 0.900 0.870 0.920 910,000 0.8937 -6.45%
1995-08-04 0 0.930 0.920 0.950 0.930 0.970 730,000 694,700 0.9516 0.930 0.920 0.950 0.930 0.970 730,000 0.9516 1.09%
1995-08-03 0 0.920 0.900 0.960 0.920 0.950 210,800 196,896 0.9340 0.920 0.900 0.960 0.920 0.950 210,800 0.9340 -4.17%
1995-08-02 0 0.960 0.960 0.980 0.920 1.000 2,860,000 2,796,500 0.9778 0.960 0.960 0.980 0.920 1.000 2,860,000 0.9778 3.23%
1995-08-01 0 0.930 0.920 0.940 0.930 0.980 480,000 454,600 0.9471 0.930 0.920 0.940 0.930 0.980 480,000 0.9471 -3.12%
1995-07-31 0 0.960 0.950 0.970 0.950 0.990 1,520,000 1,458,800 0.9597 0.960 0.950 0.970 0.950 0.990 1,520,000 0.9597 0.00%
1995-07-28 0 0.960 0.960 0.980 0.920 0.990 4,250,000 4,140,900 0.9743 0.960 0.960 0.980 0.920 0.990 4,250,000 0.9743 6.67%
1995-07-27 0 0.900 0.900 0.920 0.900 0.960 1,670,000 1,544,000 0.9246 0.900 0.900 0.920 0.900 0.960 1,670,000 0.9246 -6.25%
1995-07-26 0 0.960 0.950 0.960 0.910 0.990 3,290,000 3,163,100 0.9614 0.960 0.950 0.960 0.910 0.990 3,290,000 0.9614 6.67%
1995-07-25 0 0.900 0.900 0.910 0.900 0.920 1,014,000 919,500 0.9068 0.900 0.900 0.910 0.900 0.920 1,014,000 0.9068 0.00%
1995-07-24 0 0.900 0.860 0.910 0.860 0.910 1,270,000 1,101,800 0.8676 0.900 0.860 0.910 0.860 0.910 1,270,000 0.8676 4.65%
1995-07-21 0 0.860 0.850 0.860 0.850 0.890 3,450,000 3,006,300 0.8714 0.860 0.850 0.860 0.850 0.890 3,450,000 0.8714 3.61%
1995-07-20 0 0.830 0.830 0.850 0.820 0.870 2,530,000 2,128,000 0.8411 0.830 0.830 0.850 0.820 0.870 2,530,000 0.8411 1.22%
1995-07-19 0 0.820 0.820 0.830 0.820 0.840 980,000 810,800 0.8273 0.820 0.820 0.830 0.820 0.840 980,000 0.8273 -2.38%
1995-07-18 0 0.840 0.840 0.850 0.800 0.850 2,560,000 2,112,300 0.8251 0.840 0.840 0.850 0.800 0.850 2,560,000 0.8251 6.33%
1995-07-17 0 0.790 0.760 0.790 0.730 0.800 2,130,000 1,649,900 0.7746 0.790 0.760 0.790 0.730 0.800 2,130,000 0.7746 8.22%
1995-07-14 0 0.730 0.720 0.750 0.730 0.780 890,000 669,000 0.7517 0.730 0.720 0.750 0.730 0.780 890,000 0.7517 0.00%
1995-07-13 0 0.730 0.730 0.760 0.710 0.810 3,980,000 2,997,500 0.7531 0.730 0.730 0.760 0.710 0.810 3,980,000 0.7531 -1.35%
1995-07-12 0 0.740 0.720 0.740 0.630 0.780 4,450,000 3,251,800 0.7307 0.740 0.720 0.740 0.630 0.780 4,450,000 0.7307 15.63%
1995-07-11 0 0.640 0.640 0.660 0.620 0.670 570,000 370,500 0.6500 0.640 0.640 0.660 0.620 0.670 570,000 0.6500 1.59%
1995-07-10 0 0.630 0.610 0.670 0.630 0.650 180,000 116,000 0.6444 0.630 0.610 0.670 0.630 0.650 180,000 0.6444 -1.56%
1995-07-07 0 0.640 0.640 0.660 0.640 0.640 180,000 115,200 0.6400 0.640 0.640 0.660 0.640 0.640 180,000 0.6400 0.00%
1995-07-06 0 0.640 0.640 0.670 0.640 0.680 410,000 268,200 0.6541 0.640 0.640 0.670 0.640 0.680 410,000 0.6541 -3.03%
1995-07-05 0 0.660 0.640 0.670 0.660 0.700 1,710,000 1,170,300 0.6844 0.660 0.640 0.670 0.660 0.700 1,710,000 0.6844 0.00%
1995-07-04 0 0.660 0.650 0.670 0.620 0.710 1,510,000 1,020,100 0.6756 0.660 0.650 0.670 0.620 0.710 1,510,000 0.6756 11.86%
1995-07-03 0 0.590 0.580 0.600 0.580 0.590 140,000 82,200 0.5871 0.590 0.580 0.600 0.580 0.590 140,000 0.5871 0.00%
1995-06-30 0 0.590 0.590 0.620 0.580 0.610 320,000 189,800 0.5931 0.590 0.590 0.620 0.580 0.610 320,000 0.5931 -3.28%
1995-06-29 0 0.610 0.600 0.620 0.600 0.630 840,000 511,600 0.6090 0.610 0.600 0.620 0.600 0.630 840,000 0.6090 0.00%
1995-06-28 0 0.610 0.610 0.630 0.610 0.640 310,000 194,500 0.6274 0.610 0.610 0.630 0.610 0.640 310,000 0.6274 -4.69%
1995-06-27 0 0.640 0.640 0.650 0.590 0.650 1,911,200 1,192,100 0.6237 0.640 0.640 0.650 0.590 0.650 1,911,200 0.6237 6.67%
1995-06-26 0 0.600 0.580 0.610 0.560 0.620 750,000 447,800 0.5971 0.600 0.580 0.610 0.560 0.620 750,000 0.5971 11.11%
1995-06-23 0 0.540 0.500 - 0.540 0.540 90,000 49,400 0.5489 0.540 0.500 - 0.540 0.540 90,000 0.5489 3.85%
1995-06-22 0 0.520 0.475 0.550 - - 0 0 - 0.520 0.475 0.550 - - 0 - 0.00%
1995-06-21 0 0.520 0.520 0.600 0.520 0.520 270,000 141,600 0.5244 0.520 0.520 0.600 0.520 0.520 270,000 0.5244 0.00%
1995-06-20 0 0.520 0.520 0.560 0.520 0.570 500,000 272,400 0.5448 0.520 0.520 0.560 0.520 0.570 500,000 0.5448 -3.70%
1995-06-16 0 0.540 0.530 0.570 0.490 0.580 1,780,000 983,500 0.5525 0.540 0.530 0.570 0.490 0.580 1,780,000 0.5525 10.20%
1995-06-15 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
1995-06-14 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -1.01%
1995-06-13 0 0.495 0.480 0.500 - - 1,200 480 0.4000 0.495 0.480 0.500 - - 1,200 0.4000 0.00%
1995-06-12 0 0.495 0.495 0.500 0.450 0.470 230,000 106,100 0.4613 0.495 0.495 0.500 0.450 0.470 230,000 0.4613 1.02%
1995-06-09 0 0.490 0.460 0.530 0.480 0.490 450,000 219,400 0.4876 0.490 0.460 0.530 0.480 0.490 450,000 0.4876 -2.00%
1995-06-08 0 0.500 0.475 0.520 0.500 0.500 240,000 120,000 0.5000 0.500 0.475 0.520 0.500 0.500 240,000 0.5000 -3.85%
1995-06-07 0 0.520 0.490 0.520 0.530 0.530 20,000 10,600 0.5300 0.520 0.490 0.520 0.530 0.530 20,000 0.5300 8.33%
1995-06-06 0 0.480 0.470 0.500 0.480 0.480 100,000 48,000 0.4800 0.480 0.470 0.500 0.480 0.480 100,000 0.4800 -4.00%
1995-06-05 0 0.500 0.490 0.540 - - 0 0 - 0.500 0.490 0.540 - - 0 - 0.00%
1995-06-01 0 0.500 0.500 0.540 0.500 0.540 180,000 95,800 0.5322 0.500 0.500 0.540 0.500 0.540 180,000 0.5322 -7.41%
1995-05-31 0 0.540 0.540 0.580 0.540 0.550 390,000 211,600 0.5426 0.540 0.540 0.580 0.540 0.550 390,000 0.5426 1.89%
1995-05-30 0 0.530 0.500 0.570 0.530 0.530 50,000 26,500 0.5300 0.530 0.500 0.570 0.530 0.530 50,000 0.5300 -7.02%
1995-05-29 0 0.570 0.530 0.600 0.570 0.570 50,000 28,500 0.5700 0.570 0.530 0.600 0.570 0.570 50,000 0.5700 9.62%
1995-05-26 0 0.520 0.510 0.550 0.520 0.550 150,000 80,000 0.5333 0.520 0.510 0.550 0.520 0.550 150,000 0.5333 -5.45%
1995-05-25 0 0.550 0.510 0.550 0.540 0.570 350,000 195,100 0.5574 0.550 0.510 0.550 0.540 0.570 350,000 0.5574 10.00%
1995-05-24 0 0.500 0.510 0.520 0.500 0.580 680,000 370,600 0.5450 0.500 0.510 0.520 0.500 0.580 680,000 0.5450 -13.79%
1995-05-23 0 0.580 0.540 0.580 0.590 0.680 2,270,000 1,439,300 0.6341 0.580 0.540 0.580 0.590 0.680 2,270,000 0.6341 -7.94%
1995-05-22 0 0.630 0.620 0.670 0.540 0.700 3,600,000 2,356,700 0.6546 0.630 0.620 0.670 0.540 0.700 3,600,000 0.6546 21.15%
1995-05-19 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1995-05-18 0 0.520 - - 0.520 0.520 20,000 10,400 0.5200 0.520 - - 0.520 0.520 20,000 0.5200 6.12%
1995-05-17 0 0.490 - 0.500 - - 0 0 - 0.490 - 0.500 - - 0 - 0.00%
1995-05-16 0 0.490 0.490 0.550 0.470 0.500 100,000 48,500 0.4850 0.490 0.490 0.550 0.470 0.500 100,000 0.4850 -9.26%
1995-05-15 0 0.540 0.500 0.540 - - 2,000 800 0.4000 0.540 0.500 0.540 - - 2,000 0.4000 -1.82%
1995-05-12 0 0.550 0.520 0.560 0.550 0.560 150,000 83,000 0.5533 0.550 0.520 0.560 0.550 0.560 150,000 0.5533 0.00%
1995-05-11 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1995-05-10 0 0.550 0.540 0.580 - - 100,000 55,000 0.5500 0.550 0.540 0.580 - - 100,000 0.5500 0.00%
1995-05-09 0 0.550 0.550 0.590 0.550 0.550 42,000 22,900 0.5452 0.550 0.550 0.590 0.550 0.550 42,000 0.5452 -6.78%
1995-05-08 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
1995-05-05 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - -1.67%
1995-05-04 0 0.600 - 0.600 0.610 0.610 100,000 61,000 0.6100 0.600 - 0.600 0.610 0.610 100,000 0.6100 0.00%
1995-05-03 0 0.600 0.570 - 0.570 0.600 450,000 265,500 0.5900 0.600 0.570 - 0.570 0.600 450,000 0.5900 5.26%
1995-05-02 0 0.570 0.520 0.600 0.570 0.570 120,000 68,400 0.5700 0.570 0.520 0.600 0.570 0.570 120,000 0.5700 3.64%
1995-05-01 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1995-04-28 0 0.550 0.520 - - - 0 0 - 0.550 0.520 - - - 0 - 0.00%
1995-04-27 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1995-04-26 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1995-04-25 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1995-04-24 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1995-04-21 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1995-04-20 0 0.550 0.550 - - - 0 0 - 0.550 0.550 - - - 0 - 0.00%
1995-04-19 0 0.550 0.520 0.570 0.550 0.550 50,000 27,500 0.5500 0.550 0.520 0.570 0.550 0.550 50,000 0.5500 0.00%
1995-04-18 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
1995-04-13 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1995-04-12 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1995-04-11 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1995-04-10 0 0.550 - 0.560 0.550 0.550 100,000 55,000 0.5500 0.550 - 0.560 0.550 0.550 100,000 0.5500 -3.51%
1995-04-07 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1995-04-06 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1995-04-04 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1995-04-03 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1995-03-31 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1995-03-30 0 0.570 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1995-03-29 0 0.570 0.520 0.600 0.570 0.570 70,000 39,900 0.5700 0.570 0.520 0.600 0.570 0.570 70,000 0.5700 1.79%
1995-03-28 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - 0.00%
1995-03-27 0 0.560 - 0.580 - - 0 0 - 0.560 - 0.580 - - 0 - 0.00%
1995-03-24 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - -1.75%
1995-03-23 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1995-03-22 0 0.570 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1995-03-21 0 0.570 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1995-03-20 0 0.570 - - 0.570 0.570 70,000 39,900 0.5700 0.570 - - 0.570 0.570 70,000 0.5700 5.56%
1995-03-17 0 0.540 0.520 0.570 0.540 0.540 200,000 108,000 0.5400 0.540 0.520 0.570 0.540 0.540 200,000 0.5400 1.89%
1995-03-16 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1995-03-15 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -1.85%
1995-03-14 0 0.540 - 0.540 0.540 0.540 70,000 37,800 0.5400 0.540 - 0.540 0.540 0.540 70,000 0.5400 0.00%
1995-03-13 0 0.540 - 0.550 - - 3,200 1,312 0.4100 0.540 - 0.550 - - 3,200 0.4100 0.00%
1995-03-10 0 0.540 - 0.570 - - 0 0 - 0.540 - 0.570 - - 0 - 0.00%
1995-03-09 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
1995-03-08 0 0.540 0.490 - 0.480 0.540 40,000 20,400 0.5100 0.540 0.490 - 0.480 0.540 40,000 0.5100 8.00%
1995-03-07 0 0.500 - - - - 4,000 1,200 0.3000 0.500 - - - - 4,000 0.3000 0.00%
1995-03-06 0 0.500 0.480 0.540 0.500 0.500 60,000 30,000 0.5000 0.500 0.480 0.540 0.500 0.500 60,000 0.5000 -1.96%
1995-03-03 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
1995-03-02 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
1995-03-01 0 0.510 - 0.540 - - 0 0 - 0.510 - 0.540 - - 0 - 0.00%
1995-02-28 0 0.510 - 0.550 0.510 0.510 10,000 5,100 0.5100 0.510 - 0.550 0.510 0.510 10,000 0.5100 0.00%
1995-02-27 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1995-02-24 0 0.510 0.490 0.550 - - 0 0 - 0.510 0.490 0.550 - - 0 - 0.00%
1995-02-23 0 0.510 - 0.550 - - 0 0 - 0.510 - 0.550 - - 0 - 0.00%
1995-02-22 0 0.510 - 0.550 - - 0 0 - 0.510 - 0.550 - - 0 - 0.00%
1995-02-21 0 0.510 - - - - 20,000 10,000 0.5000 0.510 - - - - 20,000 0.5000 0.00%
1995-02-20 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1995-02-17 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1995-02-16 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1995-02-15 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1995-02-14 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
1995-02-13 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
1995-02-10 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1995-02-09 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
1995-02-08 0 0.510 0.500 0.520 0.490 0.510 190,800 96,420 0.5053 0.510 0.500 0.520 0.490 0.510 190,800 0.5053 5.15%
1995-02-07 0 0.485 0.485 0.560 0.460 0.495 750,000 351,500 0.4687 0.485 0.485 0.560 0.460 0.495 750,000 0.4687 -6.73%
1995-02-06 0 0.520 0.520 - - - 0 0 - 0.520 0.520 - - - 0 - 4.00%
1995-02-03 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1995-01-30 0 0.500 - - 0.500 0.500 10,000 5,000 0.5000 0.500 - - 0.500 0.500 10,000 0.5000 0.00%
1995-01-27 0 0.500 - 0.540 - - 0 0 - 0.500 - 0.540 - - 0 - 0.00%
1995-01-26 0 0.500 - 0.520 0.500 0.500 10,400 5,156 0.4958 0.500 - 0.520 0.500 0.500 10,400 0.4958 2.04%
1995-01-25 0 0.490 0.475 0.510 0.490 0.490 50,000 24,500 0.4900 0.490 0.475 0.510 0.490 0.490 50,000 0.4900 0.00%
1995-01-24 0 0.490 - 0.500 - - 0 0 - 0.490 - 0.500 - - 0 - 0.00%
1995-01-23 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
1995-01-20 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
1995-01-19 0 0.490 0.490 - 0.450 0.450 58,000 25,300 0.4362 0.490 0.490 - 0.450 0.450 58,000 0.4362 -2.00%
1995-01-18 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
1995-01-17 0 0.500 - 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 - 0.510 0.500 0.500 50,000 0.5000 -1.96%
1995-01-16 0 0.510 - - - - 46,000 22,500 0.4891 0.510 - - - - 46,000 0.4891 0.00%
1995-01-13 0 0.510 - 0.550 - - 0 0 - 0.510 - 0.550 - - 0 - 0.00%
1995-01-12 0 0.510 0.480 - - - 0 0 - 0.510 0.480 - - - 0 - 0.00%
1995-01-11 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1995-01-10 0 0.510 0.510 - 0.490 0.490 40,000 19,600 0.4900 0.510 0.510 - 0.490 0.490 40,000 0.4900 0.00%
1995-01-09 0 0.510 0.510 0.540 0.510 0.510 40,000 20,400 0.5100 0.510 0.510 0.540 0.510 0.510 40,000 0.5100 -7.27%
1995-01-06 0 0.550 0.530 0.570 0.530 0.570 164,000 89,500 0.5457 0.550 0.530 0.570 0.530 0.570 164,000 0.5457 -3.51%
1995-01-05 0 0.570 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1995-01-04 0 0.570 0.530 0.610 - - 0 0 - 0.570 0.530 0.610 - - 0 - 0.00%
1995-01-03 0 0.570 0.530 - - - 0 0 - 0.570 0.530 - - - 0 - 0.00%
1994-12-30 0 0.570 - 0.580 0.570 0.570 50,000 28,500 0.5700 0.570 - 0.580 0.570 0.570 50,000 0.5700 3.64%
1994-12-29 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
1994-12-28 0 0.550 0.520 0.570 0.550 0.550 50,000 27,500 0.5500 0.550 0.520 0.570 0.550 0.550 50,000 0.5500 -1.79%
1994-12-23 0 0.560 0.520 0.570 0.560 0.560 50,000 28,000 0.5600 0.560 0.520 0.570 0.560 0.560 50,000 0.5600 -1.75%
1994-12-22 0 0.570 - 0.590 - - 800 320 0.4000 0.570 - 0.590 - - 800 0.4000 0.00%
1994-12-21 0 0.570 0.540 0.570 0.570 0.570 50,000 28,500 0.5700 0.570 0.540 0.570 0.570 0.570 50,000 0.5700 0.00%
1994-12-20 0 0.570 0.560 0.590 0.570 0.570 80,000 45,600 0.5700 0.570 0.560 0.590 0.570 0.570 80,000 0.5700 5.56%
1994-12-19 0 0.540 0.510 0.540 0.540 0.540 30,000 16,200 0.5400 0.540 0.510 0.540 0.540 0.540 30,000 0.5400 5.88%
1994-12-16 0 0.510 0.485 - 0.485 0.510 280,000 138,850 0.4959 0.510 0.485 - 0.485 0.510 280,000 0.4959 2.00%
1994-12-15 0 0.500 0.500 0.530 0.480 0.480 168,000 81,000 0.4821 0.500 0.500 0.530 0.480 0.480 168,000 0.4821 4.17%
1994-12-14 0 0.480 0.460 - 0.480 0.480 50,000 24,000 0.4800 0.480 0.460 - 0.480 0.480 50,000 0.4800 4.35%
1994-12-13 0 0.460 0.460 0.490 0.450 0.460 131,200 59,932 0.4568 0.460 0.460 0.490 0.450 0.460 131,200 0.4568 4.55%
1994-12-12 0 0.440 - - 0.440 0.450 130,000 58,000 0.4462 0.440 - - 0.440 0.450 130,000 0.4462 0.00%
1994-12-09 0 0.440 0.430 0.455 - - 0 0 - 0.440 0.430 0.455 - - 0 - 0.00%
1994-12-08 0 0.440 0.435 0.480 0.440 0.440 100,000 44,000 0.4400 0.440 0.435 0.480 0.440 0.440 100,000 0.4400 0.00%
1994-12-07 0 0.440 0.440 - 0.440 0.470 60,000 27,000 0.4500 0.440 0.440 - 0.440 0.470 60,000 0.4500 -2.22%
1994-12-06 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1994-12-05 0 0.450 0.410 0.450 0.380 0.450 559,600 237,148 0.4238 0.450 0.410 0.450 0.380 0.450 559,600 0.4238 15.38%
1994-12-02 0 0.390 - - 0.390 0.390 60,000 23,400 0.3900 0.390 - - 0.390 0.390 60,000 0.3900 5.41%
1994-12-01 0 0.370 - 0.410 - - 0 0 - 0.370 - 0.410 - - 0 - 0.00%
1994-11-30 0 0.370 0.350 0.400 - - 800 216 0.2700 0.370 0.350 0.400 - - 800 0.2700 0.00%
1994-11-29 0 0.370 - 0.400 - - 0 0 - 0.370 - 0.400 - - 0 - 0.00%
1994-11-28 0 0.370 0.350 0.395 0.350 0.370 160,000 57,900 0.3619 0.370 0.350 0.395 0.350 0.370 160,000 0.3619 -5.13%
1994-11-25 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1994-11-24 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
1994-11-23 0 0.390 - 0.410 - - 0 0 - 0.390 - 0.410 - - 0 - 0.00%
1994-11-22 0 0.390 0.350 0.440 0.350 0.400 240,000 90,000 0.3750 0.390 0.350 0.440 0.350 0.400 240,000 0.3750 -7.14%
1994-11-21 0 0.420 - 0.430 - - 0 0 - 0.420 - 0.430 - - 0 - 0.00%
1994-11-18 0 0.420 - 0.430 0.420 0.420 200,000 84,000 0.4200 0.420 - 0.430 0.420 0.420 200,000 0.4200 -4.55%
1994-11-17 0 0.440 - 0.440 0.440 0.460 96,000 42,240 0.4400 0.440 - 0.440 0.440 0.460 96,000 0.4400 -4.35%
1994-11-16 0 0.460 0.440 0.460 0.420 0.460 470,000 212,300 0.4517 0.460 0.440 0.460 0.420 0.460 470,000 0.4517 9.52%
1994-11-15 0 0.420 0.380 0.430 0.360 0.420 100,000 38,100 0.3810 0.420 0.380 0.430 0.360 0.420 100,000 0.3810 10.53%
1994-11-14 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
1994-11-11 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
1994-11-10 0 0.380 0.320 0.400 0.360 0.380 44,000 15,800 0.3591 0.380 0.320 0.400 0.360 0.380 44,000 0.3591 11.76%
1994-11-09 0 0.340 0.300 - 0.300 0.340 80,000 25,900 0.3238 0.340 0.300 - 0.300 0.340 80,000 0.3238 21.43%
1994-11-08 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
1994-11-07 0 0.280 0.270 0.300 0.248 0.280 480,000 124,200 0.2588 0.280 0.270 0.300 0.248 0.280 480,000 0.2588 9.80%
1994-11-04 0 0.255 0.255 0.295 0.255 0.310 500,000 136,600 0.2732 0.255 0.255 0.295 0.255 0.310 500,000 0.2732 2.82%
1994-11-03 0 0.248 0.248 0.260 0.220 0.250 608,000 140,570 0.2312 0.248 0.248 0.260 0.220 0.250 608,000 0.2312 18.10%
1994-11-02 0 0.210 0.210 0.223 0.210 0.219 260,000 55,390 0.2130 0.210 0.210 0.223 0.210 0.219 260,000 0.2130 -4.55%
1994-11-01 0 0.220 0.216 0.235 0.218 0.220 720,000 158,360 0.2199 0.220 0.216 0.235 0.218 0.220 720,000 0.2199 2.33%
1994-10-31 0 0.215 - 0.219 0.210 0.220 600,000 128,920 0.2149 0.215 - 0.219 0.210 0.220 600,000 0.2149 2.38%
1994-10-28 0 0.210 - 0.215 0.210 0.210 100,000 21,000 0.2100 0.210 - 0.215 0.210 0.210 100,000 0.2100 -2.33%
1994-10-27 0 0.215 - 0.219 - - 0 0 - 0.215 - 0.219 - - 0 - 0.00%
1994-10-26 0 0.215 - - - - 140,000 30,660 0.2190 0.215 - - - - 140,000 0.2190 0.00%
1994-10-25 0 0.215 - 0.219 - - 0 0 - 0.215 - 0.219 - - 0 - 0.00%
1994-10-24 0 0.215 - 0.215 - - 600,000 120,000 0.2000 0.215 - 0.215 - - 600,000 0.2000 -0.46%
1994-10-21 0 0.216 - 0.220 0.216 0.216 70,000 15,120 0.2160 0.216 - 0.220 0.216 0.216 70,000 0.2160 -1.82%
1994-10-20 0 0.220 0.220 0.230 0.220 0.229 326,000 72,440 0.2222 0.220 0.220 0.230 0.220 0.229 326,000 0.2222 0.00%
1994-10-19 0 0.220 0.211 0.224 0.220 0.220 300,000 66,000 0.2200 0.220 0.211 0.224 0.220 0.220 300,000 0.2200 5.77%
1994-10-18 0 0.208 0.208 0.213 0.200 0.210 750,000 152,700 0.2036 0.208 0.208 0.213 0.200 0.210 750,000 0.2036 -4.15%
1994-10-17 0 0.217 0.200 0.209 0.182 0.245 3,714,800 814,636 0.2193 0.217 0.200 0.209 0.182 0.245 3,714,800 0.2193

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top