CHINA OVERSEAS GRAND OCEANS GROUP LIMITED: Wrnt due 1996-03-29

Exchange Code Listed Last trade Delisted
HK Main 01048  1994-04-25  1996-03-26  1996-04-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1996-03-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-03-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-03-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-03-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-03-19 0 0.010 - 0.010 - - 68,000 680 0.0100 0.010 - 0.010 - - 68,000 0.0100 -23.08%
1996-03-18 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - -35.00%
1996-03-15 0 0.020 - 0.020 0.024 0.026 3,760,000 95,360 0.0254 0.020 - 0.020 0.024 0.026 3,760,000 0.0254 -13.04%
1996-03-14 0 0.023 0.020 0.023 0.015 0.050 2,018,000 37,990 0.0188 0.023 0.020 0.023 0.015 0.050 2,018,000 0.0188 53.33%
1996-03-13 0 0.015 0.015 0.017 0.015 0.025 7,850,000 141,440 0.0180 0.015 0.015 0.017 0.015 0.025 7,850,000 0.0180 -59.46%
1996-03-12 0 0.037 0.035 0.038 0.035 0.064 7,736,000 395,872 0.0512 0.037 0.035 0.038 0.035 0.064 7,736,000 0.0512 -28.85%
1996-03-11 0 0.052 - 0.056 0.052 0.066 504,000 30,512 0.0605 0.052 - 0.056 0.052 0.066 504,000 0.0605 -53.15%
1996-03-08 0 0.111 0.110 0.113 0.100 0.136 3,040,000 341,388 0.1123 0.111 0.110 0.113 0.100 0.136 3,040,000 0.1123 -18.38%
1996-03-07 0 0.136 0.136 0.140 0.135 0.186 3,758,000 582,552 0.1550 0.136 0.136 0.140 0.135 0.186 3,758,000 0.1550 -25.27%
1996-03-06 0 0.182 0.173 0.180 0.104 0.208 13,746,000 2,492,278 0.1813 0.182 0.173 0.180 0.104 0.208 13,746,000 0.1813 82.00%
1996-03-05 0 0.100 0.100 0.120 0.060 0.172 8,857,800 851,156 0.0961 0.100 0.100 0.120 0.060 0.172 8,857,800 0.0961 -40.83%
1996-03-04 0 0.169 0.167 0.170 0.168 0.210 5,186,800 968,524 0.1867 0.169 0.167 0.170 0.168 0.210 5,186,800 0.1867 -11.05%
1996-03-01 0 0.190 0.186 0.195 0.180 0.228 4,326,600 886,650 0.2049 0.190 0.186 0.195 0.180 0.228 4,326,600 0.2049 -15.18%
1996-02-29 0 0.224 0.224 0.225 0.203 0.250 9,649,000 2,129,484 0.2207 0.224 0.224 0.225 0.203 0.250 9,649,000 0.2207 -12.16%
1996-02-28 0 0.255 0.260 0.265 0.248 0.315 13,226,800 3,756,702 0.2840 0.255 0.260 0.265 0.248 0.315 13,226,800 0.2840 -13.56%
1996-02-27 0 0.295 0.295 0.300 0.244 0.300 26,408,000 7,316,802 0.2771 0.295 0.295 0.300 0.244 0.300 26,408,000 0.2771 22.92%
1996-02-26 0 0.240 0.241 0.244 0.187 0.240 5,548,000 1,169,908 0.2109 0.240 0.241 0.244 0.187 0.240 5,548,000 0.2109 14.29%
1996-02-23 0 0.210 0.210 0.215 0.166 0.250 8,993,800 1,999,740 0.2223 0.210 0.210 0.215 0.166 0.250 8,993,800 0.2223 26.51%
1996-02-22 0 0.166 0.166 0.183 0.155 0.235 5,680,000 1,071,808 0.1887 0.166 0.166 0.183 0.155 0.235 5,680,000 0.1887 -29.36%
1996-02-16 0 0.235 0.234 0.235 0.235 0.300 11,881,000 3,185,504 0.2681 0.235 0.234 0.235 0.235 0.300 11,881,000 0.2681 -17.54%
1996-02-15 0 0.285 0.285 0.290 0.230 0.320 30,892,400 8,849,912 0.2865 0.285 0.285 0.290 0.230 0.320 30,892,400 0.2865 18.75%
1996-02-14 0 0.240 0.240 - 0.118 0.240 11,038,000 2,009,908 0.1821 0.240 0.240 - 0.118 0.240 11,038,000 0.1821 96.72%
1996-02-13 0 0.122 0.122 0.123 0.082 0.135 7,939,200 869,528 0.1095 0.122 0.122 0.123 0.082 0.135 7,939,200 0.1095 8.93%
1996-02-12 0 0.112 0.107 0.112 0.104 0.300 13,046,800 1,919,832 0.1471 0.112 0.107 0.112 0.104 0.300 13,046,800 0.1471 -58.52%
1996-02-09 0 0.270 0.270 0.280 0.270 0.350 9,786,200 3,079,878 0.3147 0.270 0.270 0.280 0.270 0.350 9,786,200 0.3147 -15.62%
1996-02-08 0 0.320 0.295 0.320 0.250 0.325 6,855,800 2,059,356 0.3004 0.320 0.295 0.320 0.250 0.325 6,855,800 0.3004 0.00%
1996-02-07 0 0.320 0.300 0.320 0.300 0.365 5,175,400 1,710,964 0.3306 0.320 0.300 0.320 0.300 0.365 5,175,400 0.3306 -4.48%
1996-02-06 0 0.335 0.320 0.335 0.305 0.390 11,065,600 3,905,012 0.3529 0.335 0.320 0.335 0.305 0.390 11,065,600 0.3529 -4.29%
1996-02-05 0 0.350 0.345 0.350 0.170 0.430 25,946,600 9,030,226 0.3480 0.350 0.345 0.350 0.170 0.430 25,946,600 0.3480 105.88%
1996-02-02 0 0.170 0.170 0.174 0.097 0.174 26,326,200 3,523,930 0.1339 0.170 0.170 0.174 0.097 0.174 26,326,200 0.1339 80.85%
1996-02-01 0 0.094 0.090 0.096 0.066 0.107 24,049,600 2,230,772 0.0928 0.094 0.090 0.096 0.066 0.107 24,049,600 0.0928 67.86%
1996-01-31 0 0.056 0.054 0.058 0.030 0.058 7,884,000 343,182 0.0435 0.056 0.054 0.058 0.030 0.058 7,884,000 0.0435 75.00%
1996-01-30 0 0.032 0.032 0.036 0.021 0.022 564,000 12,004 0.0213 0.032 0.032 0.036 0.021 0.022 564,000 0.0213 52.38%
1996-01-29 0 0.021 0.021 - 0.018 0.025 348,000 7,768 0.0223 0.021 0.021 - 0.018 0.025 348,000 0.0223 -22.22%
1996-01-26 0 0.027 0.017 0.027 0.027 0.027 200,000 5,400 0.0270 0.027 0.017 0.027 0.027 0.027 200,000 0.0270 -18.18%
1996-01-25 0 0.033 0.033 0.038 0.024 0.044 1,720,000 57,316 0.0333 0.033 0.033 0.038 0.024 0.044 1,720,000 0.0333 65.00%
1996-01-24 0 0.020 0.015 - 0.020 0.020 200,000 4,000 0.0200 0.020 0.015 - 0.020 0.020 200,000 0.0200 33.33%
1996-01-23 0 0.015 0.014 0.018 0.015 0.015 100,000 1,500 0.0150 0.015 0.014 0.018 0.015 0.015 100,000 0.0150 -6.25%
1996-01-22 0 0.016 0.016 0.019 0.016 0.022 644,000 12,728 0.0198 0.016 0.016 0.019 0.016 0.022 644,000 0.0198 -15.79%
1996-01-19 0 0.019 0.016 0.020 0.015 0.020 1,448,000 25,192 0.0174 0.019 0.016 0.020 0.015 0.020 1,448,000 0.0174 90.00%
1996-01-18 0 0.010 - 0.010 0.022 0.023 132,000 2,984 0.0226 0.010 - 0.010 0.022 0.023 132,000 0.0226 -54.55%
1996-01-17 0 0.022 0.018 0.026 0.018 0.018 68,000 1,224 0.0180 0.022 0.018 0.026 0.018 0.018 68,000 0.0180 0.00%
1996-01-16 0 0.022 0.022 - 0.020 0.023 1,402,000 29,550 0.0211 0.022 0.022 - 0.020 0.023 1,402,000 0.0211 57.14%
1996-01-15 0 0.014 0.014 - 0.012 0.012 340,000 4,080 0.0120 0.014 0.014 - 0.012 0.012 340,000 0.0120 40.00%
1996-01-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -52.38%
1996-01-11 0 0.021 0.021 - 0.020 0.020 404,000 8,080 0.0200 0.021 0.021 - 0.020 0.020 404,000 0.0200 5.00%
1996-01-10 0 0.020 0.020 0.025 0.020 0.026 1,300,000 29,204 0.0225 0.020 0.020 0.025 0.020 0.026 1,300,000 0.0225 0.00%
1996-01-09 0 0.020 0.018 - 0.014 0.020 1,000,000 15,120 0.0151 0.020 0.018 - 0.014 0.020 1,000,000 0.0151 33.33%
1996-01-08 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - -46.43%
1996-01-05 0 0.028 0.025 0.029 0.012 0.035 3,608,000 77,668 0.0215 0.028 0.025 0.029 0.012 0.035 3,608,000 0.0215 -17.65%
1996-01-04 0 0.034 - 0.034 0.044 0.061 2,872,000 151,992 0.0529 0.034 - 0.034 0.044 0.061 2,872,000 0.0529 -44.26%
1996-01-03 0 0.061 - 0.065 0.061 0.074 402,000 26,840 0.0668 0.061 - 0.065 0.061 0.074 402,000 0.0668 -17.57%
1996-01-02 0 0.074 - 0.074 - - 0 0 - 0.074 - 0.074 - - 0 - -7.50%
1995-12-29 0 0.080 - 0.082 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-12-28 0 0.080 - 0.084 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
1995-12-27 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - -6.98%
1995-12-22 0 0.086 - 0.086 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-12-21 0 0.086 - 0.086 0.089 0.089 100,000 8,900 0.0890 0.086 - 0.086 0.089 0.089 100,000 0.0890 0.00%
1995-12-20 0 0.086 - 0.086 0.080 0.086 300,000 24,720 0.0824 0.086 - 0.086 0.080 0.086 300,000 0.0824 -3.37%
1995-12-19 0 0.089 - 0.089 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-12-18 0 0.089 0.080 0.089 0.083 0.100 2,124,000 199,332 0.0938 0.089 0.080 0.089 0.083 0.100 2,124,000 0.0938 4.71%
1995-12-15 0 0.085 0.080 0.085 0.072 0.089 1,008,000 83,736 0.0831 0.085 0.080 0.085 0.072 0.089 1,008,000 0.0831 -1.16%
1995-12-14 0 0.086 0.083 0.089 0.082 0.104 1,114,000 98,840 0.0887 0.086 0.083 0.089 0.082 0.104 1,114,000 0.0887 0.00%
1995-12-13 0 0.086 0.086 0.090 0.086 0.130 8,349,200 916,844 0.1098 0.086 0.086 0.090 0.086 0.130 8,349,200 0.1098 -13.13%
1995-12-12 0 0.099 0.099 0.100 0.061 0.100 2,196,000 191,996 0.0874 0.099 0.099 0.100 0.061 0.100 2,196,000 0.0874 67.80%
1995-12-11 0 0.059 0.059 0.070 0.059 0.069 248,000 16,632 0.0671 0.059 0.059 0.070 0.059 0.069 248,000 0.0671 -15.71%
1995-12-08 0 0.070 - 0.070 0.073 0.080 548,000 42,104 0.0768 0.070 - 0.070 0.073 0.080 548,000 0.0768 -7.89%
1995-12-07 0 0.076 - 0.076 0.066 0.088 740,000 58,580 0.0792 0.076 - 0.076 0.066 0.088 740,000 0.0792 -13.64%
1995-12-06 0 0.088 0.084 0.088 0.088 0.097 1,021,000 95,162 0.0932 0.088 0.084 0.088 0.088 0.097 1,021,000 0.0932 -12.00%
1995-12-05 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -1.96%
1995-12-04 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - -1.92%
1995-12-01 0 0.104 - 0.104 0.107 0.107 268,000 28,676 0.1070 0.104 - 0.104 0.107 0.107 268,000 0.1070 -5.45%
1995-11-30 0 0.110 - 0.110 0.108 0.114 410,000 45,080 0.1100 0.110 - 0.110 0.108 0.114 410,000 0.1100 0.00%
1995-11-29 0 0.110 - 0.112 0.110 0.137 7,715,600 921,248 0.1194 0.110 - 0.112 0.110 0.137 7,715,600 0.1194 -1.79%
1995-11-28 0 0.112 0.100 0.112 0.080 0.113 3,412,000 348,880 0.1023 0.112 0.100 0.112 0.080 0.113 3,412,000 0.1023 45.45%
1995-11-27 0 0.077 0.077 0.085 0.075 0.078 728,000 54,744 0.0752 0.077 0.077 0.085 0.075 0.078 728,000 0.0752 4.05%
1995-11-24 0 0.074 0.074 0.080 0.074 0.074 152,000 11,248 0.0740 0.074 0.074 0.080 0.074 0.074 152,000 0.0740 -5.13%
1995-11-23 0 0.078 - 0.078 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-11-22 0 0.078 - 0.078 0.078 0.080 200,000 15,800 0.0790 0.078 - 0.078 0.078 0.080 200,000 0.0790 -7.14%
1995-11-21 0 0.084 - 0.084 0.084 0.100 308,000 29,400 0.0955 0.084 - 0.084 0.084 0.100 308,000 0.0955 -16.83%
1995-11-20 0 0.101 - 0.101 0.102 0.102 200,000 20,400 0.1020 0.101 - 0.101 0.102 0.102 200,000 0.1020 1.00%
1995-11-17 0 0.100 - 0.100 0.086 0.102 288,000 27,316 0.0948 0.100 - 0.100 0.086 0.102 288,000 0.0948 -1.96%
1995-11-16 0 0.102 0.102 0.105 0.098 0.104 1,404,000 141,364 0.1007 0.102 0.102 0.105 0.098 0.104 1,404,000 0.1007 0.00%
1995-11-15 0 0.102 0.102 0.105 0.096 0.110 2,024,000 201,612 0.0996 0.102 0.102 0.105 0.096 0.110 2,024,000 0.0996 -5.56%
1995-11-14 0 0.108 0.105 0.108 0.092 0.123 5,994,000 664,116 0.1108 0.108 0.105 0.108 0.092 0.123 5,994,000 0.1108 21.35%
1995-11-13 0 0.089 0.083 0.089 0.078 0.091 2,901,400 244,904 0.0844 0.089 0.083 0.089 0.078 0.091 2,901,400 0.0844 18.67%
1995-11-10 0 0.075 0.062 0.084 0.052 0.090 4,804,400 363,988 0.0758 0.075 0.062 0.084 0.052 0.090 4,804,400 0.0758 47.06%
1995-11-09 0 0.051 0.045 - 0.030 0.051 2,702,000 110,364 0.0408 0.051 0.045 - 0.030 0.051 2,702,000 0.0408 21.43%
1995-11-08 0 0.042 - 0.042 0.045 0.045 232,000 10,440 0.0450 0.042 - 0.042 0.045 0.045 232,000 0.0450 -6.67%
1995-11-07 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - -10.00%
1995-11-06 0 0.050 - 0.050 0.054 0.054 200,000 10,800 0.0540 0.050 - 0.050 0.054 0.054 200,000 0.0540 -7.41%
1995-11-03 0 0.054 - 0.054 - - 0 0 - 0.054 - 0.054 - - 0 - -3.57%
1995-11-02 0 0.056 0.056 0.060 0.050 0.060 408,000 22,688 0.0556 0.056 0.056 0.060 0.050 0.060 408,000 0.0556 -17.65%
1995-10-31 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - -19.05%
1995-10-30 0 0.084 - 0.084 - - 0 0 - 0.084 - 0.084 - - 0 - -1.18%
1995-10-27 0 0.085 - 0.089 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1995-10-26 0 0.085 - 0.089 - - 400,000 35,600 0.0890 0.085 - 0.089 - - 400,000 0.0890 0.00%
1995-10-25 0 0.085 - 0.085 0.085 0.085 101,000 8,540 0.0846 0.085 - 0.085 0.085 0.085 101,000 0.0846 -7.61%
1995-10-24 0 0.092 0.085 - 0.075 0.092 904,000 71,332 0.0789 0.092 0.085 - 0.075 0.092 904,000 0.0789 22.67%
1995-10-23 0 0.075 0.075 0.080 0.074 0.091 1,480,000 119,912 0.0810 0.075 0.075 0.080 0.074 0.091 1,480,000 0.0810 -21.05%
1995-10-20 0 0.095 0.094 0.102 0.095 0.102 920,000 91,260 0.0992 0.095 0.094 0.102 0.095 0.102 920,000 0.0992 -5.00%
1995-10-19 0 0.100 0.100 0.105 0.100 0.120 1,544,000 161,240 0.1044 0.100 0.100 0.105 0.100 0.120 1,544,000 0.1044 -13.04%
1995-10-18 0 0.115 - 0.115 0.115 0.115 296,000 34,040 0.1150 0.115 - 0.115 0.115 0.115 296,000 0.1150 4.55%
1995-10-17 0 0.110 0.109 0.115 0.109 0.115 635,000 69,968 0.1102 0.110 0.109 0.115 0.109 0.115 635,000 0.1102 0.92%
1995-10-16 0 0.109 0.109 0.124 0.100 0.134 3,393,000 403,752 0.1190 0.109 0.109 0.124 0.100 0.134 3,393,000 0.1190 -13.49%
1995-10-13 0 0.126 0.126 0.129 0.106 0.140 4,023,000 484,070 0.1203 0.126 0.126 0.129 0.106 0.140 4,023,000 0.1203 -12.50%
1995-10-12 0 0.144 0.144 0.155 0.142 0.194 4,914,000 755,700 0.1538 0.144 0.144 0.155 0.142 0.194 4,914,000 0.1538 -27.27%
1995-10-11 0 0.198 0.198 0.202 0.198 0.250 1,774,000 394,468 0.2224 0.198 0.198 0.202 0.198 0.250 1,774,000 0.2224 -19.51%
1995-10-10 0 0.246 - 0.250 0.246 0.260 1,044,000 267,100 0.2558 0.246 - 0.250 0.246 0.260 1,044,000 0.2558 -8.89%
1995-10-09 0 0.270 0.270 0.275 0.270 0.290 968,000 269,220 0.2781 0.270 0.270 0.275 0.270 0.290 968,000 0.2781 -1.82%
1995-10-06 0 0.275 0.270 0.280 0.260 0.295 1,850,000 503,320 0.2721 0.275 0.270 0.280 0.260 0.295 1,850,000 0.2721 1.85%
1995-10-05 0 0.270 0.260 0.270 0.270 0.270 463,000 124,800 0.2695 0.270 0.260 0.270 0.270 0.270 463,000 0.2695 -1.82%
1995-10-04 0 0.275 0.275 0.280 0.275 0.290 1,140,000 319,800 0.2805 0.275 0.275 0.280 0.275 0.290 1,140,000 0.2805 -1.79%
1995-10-03 0 0.280 0.275 0.280 0.280 0.280 478,000 133,720 0.2797 0.280 0.275 0.280 0.280 0.280 478,000 0.2797 0.00%
1995-10-02 0 0.280 0.275 0.280 0.275 0.305 2,464,000 712,360 0.2891 0.280 0.275 0.280 0.275 0.305 2,464,000 0.2891 1.82%
1995-09-29 0 0.275 0.270 0.275 0.270 0.275 1,206,000 327,260 0.2714 0.275 0.270 0.275 0.270 0.275 1,206,000 0.2714 -1.79%
1995-09-28 0 0.280 0.275 0.290 0.275 0.280 400,000 111,500 0.2788 0.280 0.275 0.290 0.275 0.280 400,000 0.2788 -3.45%
1995-09-27 0 0.290 0.280 0.290 0.280 0.300 2,940,800 859,536 0.2923 0.290 0.280 0.290 0.280 0.300 2,940,800 0.2923 1.75%
1995-09-26 0 0.285 0.285 0.290 0.270 0.290 4,200,000 1,191,160 0.2836 0.285 0.285 0.290 0.270 0.290 4,200,000 0.2836 5.56%
1995-09-25 0 0.270 0.270 0.275 0.265 0.290 2,348,000 646,780 0.2755 0.270 0.270 0.275 0.265 0.290 2,348,000 0.2755 -5.26%
1995-09-22 0 0.285 0.285 0.290 0.285 0.330 7,515,000 2,286,410 0.3042 0.285 0.285 0.290 0.285 0.330 7,515,000 0.3042 -5.00%
1995-09-21 0 0.300 0.300 0.310 0.265 0.320 8,982,000 2,751,460 0.3063 0.300 0.300 0.310 0.265 0.320 8,982,000 0.3063 9.09%
1995-09-20 0 0.275 0.275 0.280 0.275 0.290 979,600 277,432 0.2832 0.275 0.275 0.280 0.275 0.290 979,600 0.2832 -1.79%
1995-09-19 0 0.280 0.280 0.290 0.280 0.295 752,000 217,880 0.2897 0.280 0.280 0.290 0.280 0.295 752,000 0.2897 -5.08%
1995-09-18 0 0.295 0.290 0.300 0.290 0.305 1,718,000 513,860 0.2991 0.295 0.290 0.300 0.290 0.305 1,718,000 0.2991 -1.67%
1995-09-15 0 0.300 0.300 0.305 0.270 0.310 5,317,600 1,531,008 0.2879 0.300 0.300 0.305 0.270 0.310 5,317,600 0.2879 3.45%
1995-09-14 0 0.290 0.290 0.295 0.280 0.305 1,488,000 438,040 0.2944 0.290 0.290 0.295 0.280 0.305 1,488,000 0.2944 -6.45%
1995-09-13 0 0.310 0.300 0.310 0.290 0.310 2,987,000 901,916 0.3019 0.310 0.300 0.310 0.290 0.310 2,987,000 0.3019 1.64%
1995-09-12 0 0.305 0.305 0.315 0.305 0.315 2,437,200 761,640 0.3125 0.305 0.305 0.315 0.305 0.315 2,437,200 0.3125 -3.17%
1995-09-11 0 0.315 0.315 0.320 0.315 0.335 5,550,000 1,804,980 0.3252 0.315 0.315 0.320 0.315 0.335 5,550,000 0.3252 3.28%
1995-09-08 0 0.305 0.300 0.305 0.305 0.320 3,843,800 1,194,648 0.3108 0.305 0.300 0.305 0.305 0.320 3,843,800 0.3108 -1.61%
1995-09-07 0 0.310 0.310 0.315 0.285 0.325 9,949,000 3,137,670 0.3154 0.310 0.310 0.315 0.285 0.325 9,949,000 0.3154 3.33%
1995-09-06 0 0.300 0.290 0.300 0.300 0.315 2,763,600 847,976 0.3068 0.300 0.290 0.300 0.300 0.315 2,763,600 0.3068 -4.76%
1995-09-05 0 0.315 0.310 0.320 0.310 0.320 2,485,200 783,244 0.3152 0.315 0.310 0.320 0.310 0.320 2,485,200 0.3152 1.61%
1995-09-04 0 0.310 0.310 0.320 0.310 0.340 3,566,000 1,151,420 0.3229 0.310 0.310 0.320 0.310 0.340 3,566,000 0.3229 0.00%
1995-09-01 0 0.310 0.310 0.315 0.305 0.315 1,328,000 414,300 0.3120 0.310 0.310 0.315 0.305 0.315 1,328,000 0.3120 -1.59%
1995-08-31 0 0.315 0.315 0.325 0.315 0.315 878,000 276,380 0.3148 0.315 0.315 0.325 0.315 0.315 878,000 0.3148 0.00%
1995-08-30 0 0.315 0.315 0.320 0.315 0.360 2,878,000 955,840 0.3321 0.315 0.315 0.320 0.315 0.360 2,878,000 0.3321 -8.70%
1995-08-29 0 0.345 0.335 0.345 0.335 0.380 10,808,000 3,859,940 0.3571 0.345 0.335 0.345 0.335 0.380 10,808,000 0.3571 2.99%
1995-08-25 0 0.335 0.335 0.340 0.300 0.340 6,452,000 2,078,580 0.3222 0.335 0.335 0.340 0.300 0.340 6,452,000 0.3222 8.06%
1995-08-24 0 0.310 0.305 0.315 0.305 0.320 2,672,000 840,220 0.3145 0.310 0.305 0.315 0.305 0.320 2,672,000 0.3145 0.00%
1995-08-23 0 0.310 0.310 0.315 0.300 0.325 2,516,000 785,740 0.3123 0.310 0.310 0.315 0.300 0.325 2,516,000 0.3123 -1.59%
1995-08-22 0 0.315 0.305 0.315 0.310 0.325 3,192,000 1,004,420 0.3147 0.315 0.305 0.315 0.310 0.325 3,192,000 0.3147 0.00%
1995-08-21 0 0.315 0.310 0.320 0.300 0.320 3,476,000 1,069,020 0.3075 0.315 0.310 0.320 0.300 0.320 3,476,000 0.3075 0.00%
1995-08-18 0 0.315 0.315 0.320 0.310 0.350 9,556,000 3,135,240 0.3281 0.315 0.315 0.320 0.310 0.350 9,556,000 0.3281 -4.55%
1995-08-17 0 0.330 0.325 0.330 0.300 0.360 22,176,000 7,536,200 0.3398 0.330 0.325 0.330 0.300 0.360 22,176,000 0.3398 11.86%
1995-08-16 0 0.295 0.290 0.295 0.270 0.315 13,008,000 3,905,460 0.3002 0.295 0.290 0.295 0.270 0.315 13,008,000 0.3002 9.26%
1995-08-15 0 0.270 0.270 0.275 0.260 0.305 10,569,200 2,948,024 0.2789 0.270 0.270 0.275 0.260 0.305 10,569,200 0.2789 -3.57%
1995-08-14 0 0.280 0.280 0.290 0.260 0.330 24,937,600 7,420,072 0.2975 0.280 0.280 0.290 0.260 0.330 24,937,600 0.2975 -3.45%
1995-08-11 0 0.290 0.285 0.290 0.250 0.325 32,908,000 9,474,520 0.2879 0.290 0.285 0.290 0.250 0.325 32,908,000 0.2879 1.75%
1995-08-10 0 0.285 0.295 0.300 0.270 0.520 12,388,000 4,562,280 0.3683 0.285 0.295 0.300 0.270 0.520 12,388,000 0.3683 -41.24%
1995-08-09 0 0.485 0.480 0.495 0.485 0.600 8,379,200 4,482,910 0.5350 0.485 0.480 0.495 0.485 0.600 8,379,200 0.5350 -20.49%
1995-08-08 0 0.610 0.610 0.620 0.600 0.820 3,545,600 2,493,060 0.7031 0.610 0.610 0.620 0.600 0.820 3,545,600 0.7031 -21.79%
1995-08-07 0 0.780 0.780 0.790 0.770 0.860 7,915,800 6,519,850 0.8237 0.780 0.780 0.790 0.770 0.860 7,915,800 0.8237 -1.27%
1995-08-04 0 0.790 0.780 0.790 0.670 0.790 6,721,400 4,933,880 0.7341 0.790 0.780 0.790 0.670 0.790 6,721,400 0.7341 16.18%
1995-08-03 0 0.680 0.670 0.680 0.630 0.730 8,702,400 5,980,720 0.6872 0.680 0.670 0.680 0.630 0.730 8,702,400 0.6872 11.48%
1995-08-02 0 0.610 0.600 0.610 0.580 0.630 933,000 565,500 0.6061 0.610 0.600 0.610 0.580 0.630 933,000 0.6061 1.67%
1995-08-01 0 0.600 0.600 0.620 0.530 0.630 2,878,800 1,691,250 0.5875 0.600 0.600 0.620 0.530 0.630 2,878,800 0.5875 7.14%
1995-07-31 0 0.560 0.550 0.580 0.530 0.640 2,059,400 1,169,760 0.5680 0.560 0.550 0.580 0.530 0.640 2,059,400 0.5680 -3.45%
1995-07-28 0 0.580 0.540 0.590 0.560 0.670 6,015,000 3,692,180 0.6138 0.580 0.540 0.590 0.560 0.670 6,015,000 0.6138 -1.69%
1995-07-27 0 0.590 0.600 - 0.395 0.600 11,543,200 5,568,706 0.4824 0.590 0.600 - 0.395 0.600 11,543,200 0.4824 57.33%
1995-07-26 0 0.375 0.370 0.385 0.370 0.410 1,864,600 713,888 0.3829 0.375 0.370 0.385 0.370 0.410 1,864,600 0.3829 4.17%
1995-07-25 0 0.360 0.350 0.360 0.330 0.385 2,558,000 931,240 0.3641 0.360 0.350 0.360 0.330 0.385 2,558,000 0.3641 10.77%
1995-07-24 0 0.325 0.320 0.330 0.300 0.355 520,000 159,240 0.3062 0.325 0.320 0.330 0.300 0.355 520,000 0.3062 -8.45%
1995-07-21 0 0.355 0.350 0.355 0.340 0.370 1,487,000 522,710 0.3515 0.355 0.350 0.355 0.340 0.370 1,487,000 0.3515 -4.05%
1995-07-20 0 0.370 0.370 0.375 0.300 0.370 2,903,200 989,120 0.3407 0.370 0.370 0.375 0.300 0.370 2,903,200 0.3407 2.78%
1995-07-19 0 0.360 0.350 0.360 0.310 0.430 4,396,800 1,697,900 0.3862 0.360 0.350 0.360 0.310 0.430 4,396,800 0.3862 24.14%
1995-07-18 0 0.290 0.290 0.300 0.210 0.310 7,141,000 2,044,992 0.2864 0.290 0.290 0.300 0.210 0.310 7,141,000 0.2864 45.00%
1995-07-17 0 0.200 0.170 0.210 0.148 0.230 2,328,000 452,164 0.1942 0.200 0.170 0.210 0.148 0.230 2,328,000 0.1942 31.58%
1995-07-14 0 0.152 0.148 - 0.090 0.152 1,740,000 217,680 0.1251 0.152 0.148 - 0.090 0.152 1,740,000 0.1251 90.00%
1995-07-13 0 0.080 0.069 - 0.080 0.084 140,000 11,440 0.0817 0.080 0.069 - 0.080 0.084 140,000 0.0817 15.94%
1995-07-12 0 0.069 0.069 0.070 0.069 0.077 800,000 56,400 0.0705 0.069 0.069 0.070 0.069 0.077 800,000 0.0705 -5.48%
1995-07-11 0 0.073 0.073 - 0.054 0.073 1,104,000 70,972 0.0643 0.073 0.073 - 0.054 0.073 1,104,000 0.0643 46.00%
1995-07-10 0 0.050 0.050 - - - 0 0 - 0.050 0.050 - - - 0 - 11.11%
1995-07-07 0 0.045 0.045 - - - 0 0 - 0.045 0.045 - - - 0 - 4.65%
1995-07-06 0 0.043 0.043 - - - 0 0 - 0.043 0.043 - - - 0 - 0.00%
1995-07-05 0 0.043 0.043 - - - 0 0 - 0.043 0.043 - - - 0 - 2.38%
1995-07-04 0 0.042 0.042 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1995-07-03 0 0.042 0.042 - 0.042 0.042 320,000 13,440 0.0420 0.042 0.042 - 0.042 0.042 320,000 0.0420 -2.33%
1995-06-30 0 0.043 0.042 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1995-06-29 0 0.043 0.042 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1995-06-28 0 0.043 0.043 - 0.042 0.043 108,000 4,584 0.0424 0.043 0.043 - 0.042 0.043 108,000 0.0424 2.38%
1995-06-27 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1995-06-26 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1995-06-23 0 0.042 - 0.050 - - 0 0 - 0.042 - 0.050 - - 0 - 0.00%
1995-06-22 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1995-06-21 0 0.042 0.038 - - - 0 0 - 0.042 0.038 - - - 0 - 0.00%
1995-06-20 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1995-06-16 0 0.042 0.040 0.052 0.042 0.052 682,000 32,600 0.0478 0.042 0.040 0.052 0.042 0.052 682,000 0.0478 -16.00%
1995-06-15 0 0.050 - 0.052 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1995-06-14 0 0.050 - 0.055 0.050 0.050 228,000 11,400 0.0500 0.050 - 0.055 0.050 0.050 228,000 0.0500 -3.85%
1995-06-13 0 0.052 - 0.052 0.052 0.052 300,000 15,600 0.0520 0.052 - 0.052 0.052 0.052 300,000 0.0520 -7.14%
1995-06-12 0 0.056 - 0.058 0.056 0.056 280,000 15,680 0.0560 0.056 - 0.058 0.056 0.056 280,000 0.0560 0.00%
1995-06-09 0 0.056 0.052 0.060 0.056 0.056 572,000 32,032 0.0560 0.056 0.052 0.060 0.056 0.056 572,000 0.0560 7.69%
1995-06-08 0 0.052 - - 0.052 0.055 188,000 10,076 0.0536 0.052 - - 0.052 0.055 188,000 0.0536 -8.77%
1995-06-07 0 0.057 0.053 0.063 0.057 0.061 300,000 17,900 0.0597 0.057 0.053 0.063 0.057 0.061 300,000 0.0597 -12.31%
1995-06-06 0 0.065 0.061 0.066 0.060 0.065 284,000 17,936 0.0632 0.065 0.061 0.066 0.060 0.065 284,000 0.0632 8.33%
1995-06-05 0 0.060 0.051 0.064 0.055 0.060 176,000 10,280 0.0584 0.060 0.051 0.064 0.055 0.060 176,000 0.0584 9.09%
1995-06-01 0 0.055 - 0.059 - - 0 0 - 0.055 - 0.059 - - 0 - 0.00%
1995-05-31 0 0.055 - 0.059 0.052 0.055 754,000 39,476 0.0524 0.055 - 0.059 0.052 0.055 754,000 0.0524 5.77%
1995-05-30 0 0.052 - 0.055 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
1995-05-29 0 0.052 0.052 0.057 0.050 0.058 886,000 45,734 0.0516 0.052 0.052 0.057 0.050 0.058 886,000 0.0516 30.00%
1995-05-26 0 0.040 0.040 - 0.035 0.040 122,000 4,810 0.0394 0.040 0.040 - 0.035 0.040 122,000 0.0394 25.00%
1995-05-25 0 0.032 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1995-05-24 0 0.032 - 0.036 - - 0 0 - 0.032 - 0.036 - - 0 - 0.00%
1995-05-23 0 0.032 0.032 - 0.032 0.032 100,000 3,200 0.0320 0.032 0.032 - 0.032 0.032 100,000 0.0320 6.67%
1995-05-22 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-05-19 0 0.030 - 0.030 0.030 0.030 127,400 3,754 0.0295 0.030 - 0.030 0.030 0.030 127,400 0.0295 0.00%
1995-05-18 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1995-05-17 0 0.030 0.020 0.034 - - 0 0 - 0.030 0.020 0.034 - - 0 - 0.00%
1995-05-16 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1995-05-15 0 0.030 0.030 0.035 0.030 0.030 20,000 600 0.0300 0.030 0.030 0.035 0.030 0.030 20,000 0.0300 0.00%
1995-05-12 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1995-05-11 0 0.030 0.030 0.035 0.030 0.032 343,200 10,448 0.0304 0.030 0.030 0.035 0.030 0.032 343,200 0.0304 0.00%
1995-05-10 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1995-05-09 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1995-05-08 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1995-05-05 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -21.05%
1995-05-04 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1995-05-03 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - -5.00%
1995-05-02 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1995-05-01 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1995-04-28 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1995-04-27 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1995-04-26 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1995-04-25 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1995-04-24 0 0.040 - 0.041 0.040 0.040 100,000 4,000 0.0400 0.040 - 0.041 0.040 0.040 100,000 0.0400 -4.76%
1995-04-21 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1995-04-20 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1995-04-19 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - -6.67%
1995-04-18 0 0.045 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1995-04-13 0 0.045 - 0.049 - - 0 0 - 0.045 - 0.049 - - 0 - 0.00%
1995-04-12 0 0.045 - 0.053 - - 0 0 - 0.045 - 0.053 - - 0 - 0.00%
1995-04-11 0 0.045 - 0.048 - - 0 0 - 0.045 - 0.048 - - 0 - 0.00%
1995-04-10 0 0.045 - 0.048 - - 0 0 - 0.045 - 0.048 - - 0 - 0.00%
1995-04-07 0 0.045 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1995-04-06 0 0.045 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1995-04-04 0 0.045 0.035 0.045 - - 0 0 - 0.045 0.035 0.045 - - 0 - 0.00%
1995-04-03 0 0.045 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1995-03-31 0 0.045 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1995-03-30 0 0.045 0.013 - - - 0 0 - 0.045 0.013 - - - 0 - 0.00%
1995-03-29 0 0.045 0.040 0.045 0.045 0.045 100,000 4,500 0.0450 0.045 0.040 0.045 0.045 0.045 100,000 0.0450 12.50%
1995-03-28 0 0.040 0.040 - 0.040 0.040 320,000 12,800 0.0400 0.040 0.040 - 0.040 0.040 320,000 0.0400 -20.00%
1995-03-27 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1995-03-24 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-03-23 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1995-03-22 0 0.050 - 0.055 - - 0 0 - 0.050 - 0.055 - - 0 - 0.00%
1995-03-21 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-03-20 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -3.85%
1995-03-17 0 0.052 - 0.052 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1995-03-16 0 0.052 - 0.052 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1995-03-15 0 0.052 - 0.055 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
1995-03-14 0 0.052 - 0.052 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1995-03-13 0 0.052 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1995-03-10 0 0.052 - 0.052 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1995-03-09 0 0.052 0.040 - 0.048 0.052 156,000 7,840 0.0503 0.052 0.040 - 0.048 0.052 156,000 0.0503 8.33%
1995-03-08 0 0.048 0.048 0.056 0.045 0.048 112,000 5,100 0.0455 0.048 0.048 0.056 0.045 0.048 112,000 0.0455 6.67%
1995-03-07 0 0.045 0.042 - 0.041 0.045 348,000 15,468 0.0444 0.045 0.042 - 0.041 0.045 348,000 0.0444 0.00%
1995-03-06 0 0.045 - 0.050 - - 0 0 - 0.045 - 0.050 - - 0 - 0.00%
1995-03-03 0 0.045 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1995-03-02 0 0.045 - 0.045 0.050 0.060 200,000 11,000 0.0550 0.045 - 0.045 0.050 0.060 200,000 0.0550 -35.71%
1995-03-01 0 0.070 0.058 0.070 0.040 0.070 666,000 34,040 0.0511 0.070 0.058 0.070 0.040 0.070 666,000 0.0511 133.33%
1995-02-28 0 0.030 0.030 0.050 0.010 0.010 171,600 1,716 0.0100 0.030 0.030 0.050 0.010 0.010 171,600 0.0100 -44.44%
1995-02-27 0 0.054 - 0.054 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1995-02-24 0 0.054 - 0.054 0.050 0.054 100,000 5,240 0.0524 0.054 - 0.054 0.050 0.054 100,000 0.0524 8.00%
1995-02-23 0 0.050 - 0.054 - - 0 0 - 0.050 - 0.054 - - 0 - 0.00%
1995-02-22 0 0.050 - 0.054 - - 0 0 - 0.050 - 0.054 - - 0 - 0.00%
1995-02-21 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-02-20 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-02-17 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1995-02-16 0 0.050 0.048 - - - 0 0 - 0.050 0.048 - - - 0 - 0.00%
1995-02-15 0 0.050 0.050 - 0.048 0.048 20,000 960 0.0480 0.050 0.050 - 0.048 0.048 20,000 0.0480 -3.85%
1995-02-14 0 0.052 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1995-02-13 0 0.052 0.052 0.060 0.052 0.052 28,000 1,456 0.0520 0.052 0.052 0.060 0.052 0.052 28,000 0.0520 -5.45%
1995-02-10 0 0.055 0.055 0.060 0.053 0.060 383,200 22,276 0.0581 0.055 0.055 0.060 0.053 0.060 383,200 0.0581 -12.70%
1995-02-09 0 0.063 0.060 0.065 0.050 0.063 476,000 27,012 0.0567 0.063 0.060 0.065 0.050 0.063 476,000 0.0567 26.00%
1995-02-08 0 0.050 0.050 0.055 0.048 0.055 1,160,000 58,000 0.0500 0.050 0.050 0.055 0.048 0.055 1,160,000 0.0500 -9.09%
1995-02-07 0 0.055 0.055 0.059 0.032 0.090 2,032,000 100,468 0.0494 0.055 0.055 0.059 0.032 0.090 2,032,000 0.0494 -45.00%
1995-02-06 0 0.100 - 0.100 0.106 0.120 164,000 19,064 0.1162 0.100 - 0.100 0.106 0.120 164,000 0.1162 -28.06%
1995-02-03 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - -7.33%
1995-01-30 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -14.77%
1995-01-27 0 0.176 - 0.180 0.176 0.180 102,000 18,020 0.1767 0.176 - 0.180 0.176 0.180 102,000 0.1767 -7.37%
1995-01-26 0 0.190 - 0.190 0.200 0.200 40,000 8,000 0.2000 0.190 - 0.190 0.200 0.200 40,000 0.2000 -13.64%
1995-01-25 0 0.220 - 0.223 - - 0 0 - 0.220 - 0.223 - - 0 - 0.00%
1995-01-24 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-23 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-20 0 0.220 - 0.225 - - 0 0 - 0.220 - 0.225 - - 0 - 0.00%
1995-01-19 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-18 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-17 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-16 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-13 0 0.220 - - - - 1,000 120 0.1200 0.220 - - - - 1,000 0.1200 0.00%
1995-01-12 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-11 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-10 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-09 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-06 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-05 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1995-01-04 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-03 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1994-12-30 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -2.22%
1994-12-29 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
1994-12-28 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
1994-12-23 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
1994-12-22 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
1994-12-21 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1994-12-20 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -1.32%
1994-12-19 0 0.228 - 0.232 - - 0 0 - 0.228 - 0.232 - - 0 - 0.00%
1994-12-16 0 0.228 - 0.230 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
1994-12-15 0 0.228 - 0.230 - - 0 0 - 0.228 - 0.230 - - 0 - -0.87%
1994-12-14 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -1.29%
1994-12-13 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
1994-12-12 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - -2.10%
1994-12-09 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
1994-12-08 0 0.238 - 0.238 0.250 0.250 152,000 38,000 0.2500 0.238 - 0.238 0.250 0.250 152,000 0.2500 -3.25%
1994-12-07 0 0.246 - 0.246 0.247 0.255 242,000 60,000 0.2479 0.246 - 0.246 0.247 0.255 242,000 0.2479 -1.60%
1994-12-06 0 0.250 - 0.250 0.217 0.260 190,000 42,712 0.2248 0.250 - 0.250 0.217 0.260 190,000 0.2248 13.64%
1994-12-05 0 0.220 - 0.223 0.220 0.220 40,000 8,800 0.2200 0.220 - 0.223 0.220 0.220 40,000 0.2200 0.92%
1994-12-02 0 0.218 - 0.220 0.218 0.218 48,000 10,464 0.2180 0.218 - 0.220 0.218 0.218 48,000 0.2180 -1.80%
1994-12-01 0 0.222 - 0.230 - - 0 0 - 0.222 - 0.230 - - 0 - 0.00%
1994-11-30 0 0.222 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
1994-11-29 0 0.222 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
1994-11-28 0 0.222 - 0.230 0.222 0.232 316,000 72,180 0.2284 0.222 - 0.230 0.222 0.232 316,000 0.2284 -5.13%
1994-11-25 0 0.234 0.225 0.234 0.221 0.234 658,000 147,800 0.2246 0.234 0.225 0.234 0.221 0.234 658,000 0.2246 4.00%
1994-11-24 0 0.225 0.225 0.230 0.210 0.234 1,786,000 403,672 0.2260 0.225 0.225 0.230 0.210 0.234 1,786,000 0.2260 7.14%
1994-11-23 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.11%
1994-11-22 0 0.219 - 0.219 0.221 0.230 96,000 21,520 0.2242 0.219 - 0.219 0.221 0.230 96,000 0.2242 -5.60%
1994-11-21 0 0.232 0.228 0.232 0.230 0.270 1,064,000 259,680 0.2441 0.232 0.228 0.232 0.230 0.270 1,064,000 0.2441 -20.00%
1994-11-18 0 0.290 0.290 0.310 0.280 0.325 1,622,000 501,320 0.3091 0.290 0.290 0.310 0.280 0.325 1,622,000 0.3091 -10.77%
1994-11-17 0 0.325 0.315 0.325 0.265 0.360 12,296,000 3,930,860 0.3197 0.325 0.315 0.325 0.265 0.360 12,296,000 0.3197 27.45%
1994-11-16 0 0.255 0.245 0.260 0.184 0.255 2,702,600 578,396 0.2140 0.255 0.245 0.260 0.184 0.255 2,702,600 0.2140 44.89%
1994-11-15 0 0.176 0.176 0.184 0.170 0.220 3,105,800 566,096 0.1823 0.176 0.176 0.184 0.170 0.220 3,105,800 0.1823 -26.67%
1994-11-14 0 0.240 - 0.240 0.238 0.246 344,000 82,704 0.2404 0.240 - 0.240 0.238 0.246 344,000 0.2404 -12.73%
1994-11-11 0 0.275 0.255 0.275 0.246 0.320 2,409,200 642,904 0.2669 0.275 0.255 0.275 0.246 0.320 2,409,200 0.2669 -21.43%
1994-11-10 1 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1994-11-09 0 0.350 0.350 0.380 0.350 0.380 459,800 170,590 0.3710 0.350 0.350 0.380 0.350 0.380 459,800 0.3710 -20.45%
1994-11-08 0 0.440 0.400 0.460 - - 0 0 - 0.440 0.400 0.460 - - 0 - 0.00%
1994-11-07 0 0.440 0.400 - 0.420 0.440 220,000 93,200 0.4236 0.440 0.400 - 0.420 0.440 220,000 0.4236 10.00%
1994-11-04 0 0.400 0.400 - 0.400 0.400 112,000 44,800 0.4000 0.400 0.400 - 0.400 0.400 112,000 0.4000 0.00%
1994-11-03 0 0.400 0.360 - 0.370 0.405 164,000 64,340 0.3923 0.400 0.360 - 0.370 0.405 164,000 0.3923 2.56%
1994-11-02 0 0.390 0.375 0.440 0.390 0.410 260,000 102,200 0.3931 0.390 0.375 0.440 0.390 0.410 260,000 0.3931 -13.33%
1994-11-01 0 0.450 0.450 - 0.430 0.430 4,000 1,720 0.4300 0.450 0.450 - 0.430 0.430 4,000 0.4300 0.00%
1994-10-31 0 0.450 0.440 0.470 0.450 0.470 182,000 84,180 0.4625 0.450 0.440 0.470 0.450 0.470 182,000 0.4625 -6.25%
1994-10-28 0 0.480 0.465 0.480 0.460 0.480 396,000 185,160 0.4676 0.480 0.465 0.480 0.460 0.480 396,000 0.4676 4.35%
1994-10-27 0 0.460 0.445 0.460 0.460 0.460 24,000 11,040 0.4600 0.460 0.445 0.460 0.460 0.460 24,000 0.4600 0.00%
1994-10-26 0 0.460 0.460 0.485 0.460 0.510 204,000 100,040 0.4904 0.460 0.460 0.485 0.460 0.510 204,000 0.4904 -13.21%
1994-10-25 0 0.530 0.530 0.540 0.520 0.580 436,000 238,840 0.5478 0.530 0.530 0.540 0.520 0.580 436,000 0.5478 -8.62%
1994-10-24 0 0.580 0.570 0.580 0.520 0.590 824,000 470,200 0.5706 0.580 0.570 0.580 0.520 0.590 824,000 0.5706 3.57%
1994-10-21 0 0.560 0.560 0.570 0.520 0.590 2,115,800 1,201,002 0.5676 0.560 0.560 0.570 0.520 0.590 2,115,800 0.5676 14.29%
1994-10-20 0 0.490 0.480 0.490 0.380 0.540 202,000 89,480 0.4430 0.490 0.480 0.490 0.380 0.540 202,000 0.4430 36.11%
1994-10-19 0 0.360 0.335 0.400 0.360 0.430 86,800 34,764 0.4005 0.360 0.335 0.400 0.360 0.430 86,800 0.4005 -25.77%
1994-10-18 0 0.485 - 0.485 0.480 0.500 620,400 301,520 0.4860 0.485 - 0.485 0.480 0.500 620,400 0.4860 -3.00%
1994-10-17 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -3.85%
1994-10-14 0 0.520 0.520 0.560 0.480 0.520 168,000 83,800 0.4988 0.520 0.520 0.560 0.480 0.520 168,000 0.4988 8.33%
1994-10-12 0 0.480 0.460 0.500 0.450 0.530 508,000 241,320 0.4750 0.480 0.460 0.500 0.450 0.530 508,000 0.4750 -15.79%
1994-10-11 0 0.570 - 0.570 - - 1,200 540 0.4500 0.570 - 0.570 - - 1,200 0.4500 0.00%
1994-10-10 0 0.570 0.550 0.580 0.570 0.610 252,000 147,560 0.5856 0.570 0.550 0.580 0.570 0.610 252,000 0.5856 -5.00%
1994-10-07 0 0.600 0.600 0.630 0.600 0.640 156,000 95,200 0.6103 0.600 0.600 0.630 0.600 0.640 156,000 0.6103 -6.25%
1994-10-06 0 0.640 0.600 0.640 0.640 0.660 268,000 173,120 0.6460 0.640 0.600 0.640 0.640 0.660 268,000 0.6460 0.00%
1994-10-05 0 0.640 0.640 0.660 0.630 0.630 268,000 168,840 0.6300 0.640 0.640 0.660 0.630 0.630 268,000 0.6300 3.23%
1994-10-04 0 0.620 0.610 0.660 0.610 0.630 72,000 44,560 0.6189 0.620 0.610 0.660 0.610 0.630 72,000 0.6189 1.64%
1994-10-03 0 0.610 0.610 0.630 0.600 0.610 174,400 105,920 0.6073 0.610 0.610 0.630 0.600 0.610 174,400 0.6073 1.67%
1994-09-30 0 0.600 0.580 - 0.600 0.610 121,200 72,140 0.5952 0.600 0.580 - 0.600 0.610 121,200 0.5952 0.00%
1994-09-29 0 0.600 0.565 - 0.600 0.605 96,000 57,880 0.6029 0.600 0.565 - 0.600 0.605 96,000 0.6029 0.00%
1994-09-28 0 0.600 0.600 - 0.600 0.615 235,000 142,380 0.6059 0.600 0.600 - 0.600 0.615 235,000 0.6059 0.00%
1994-09-27 0 0.600 0.600 - 0.600 0.600 157,200 94,200 0.5992 0.600 0.600 - 0.600 0.600 157,200 0.5992 0.00%
1994-09-26 0 0.600 0.585 - 0.600 0.605 112,000 67,600 0.6036 0.600 0.585 - 0.600 0.605 112,000 0.6036 -6.98%
1994-09-23 0 0.645 0.645 0.710 0.630 0.690 200,000 130,520 0.6526 0.645 0.645 0.710 0.630 0.690 200,000 0.6526 -9.15%
1994-09-22 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - -1.39%
1994-09-20 0 0.720 0.700 0.730 0.710 0.720 89,000 63,460 0.7130 0.720 0.700 0.730 0.710 0.720 89,000 0.7130 4.35%
1994-09-19 0 0.690 0.690 0.710 0.685 0.690 74,000 50,740 0.6857 0.690 0.690 0.710 0.685 0.690 74,000 0.6857 -2.13%
1994-09-16 0 0.705 0.705 - - - 0 0 - 0.705 0.705 - - - 0 - 0.71%
1994-09-15 0 0.700 0.700 - 0.700 0.700 20,600 14,372 0.6977 0.700 0.700 - 0.700 0.700 20,600 0.6977 -2.10%
1994-09-14 0 0.715 0.705 0.740 0.715 0.740 143,600 104,488 0.7276 0.715 0.705 0.740 0.715 0.740 143,600 0.7276 -2.05%
1994-09-13 0 0.730 0.720 0.730 0.710 0.730 104,000 75,040 0.7215 0.730 0.720 0.730 0.710 0.730 104,000 0.7215 2.82%
1994-09-12 0 0.710 0.700 0.730 0.670 0.710 76,000 51,960 0.6837 0.710 0.700 0.730 0.670 0.710 76,000 0.6837 0.00%
1994-09-09 0 0.710 0.710 0.730 0.700 0.725 204,000 144,200 0.7069 0.710 0.710 0.730 0.700 0.725 204,000 0.7069 -2.74%
1994-09-08 0 0.730 0.730 0.750 0.730 0.750 246,200 182,928 0.7430 0.730 0.730 0.750 0.730 0.750 246,200 0.7430 -2.67%
1994-09-07 0 0.750 - 0.780 0.750 0.780 148,000 113,360 0.7659 0.750 - 0.780 0.750 0.780 148,000 0.7659 -6.25%
1994-09-06 0 0.800 0.750 0.800 - - 1,000 600 0.6000 0.800 0.750 0.800 - - 1,000 0.6000 0.00%
1994-09-05 0 0.800 0.785 0.800 0.740 0.800 417,000 320,920 0.7696 0.800 0.785 0.800 0.740 0.800 417,000 0.7696 1.27%
1994-09-02 0 0.790 - 0.790 0.770 0.830 32,000 25,440 0.7950 0.790 - 0.790 0.770 0.830 32,000 0.7950 -8.14%
1994-09-01 0 0.860 0.840 0.900 0.860 0.880 60,000 52,000 0.8667 0.860 0.840 0.900 0.860 0.880 60,000 0.8667 -2.27%
1994-08-31 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
1994-08-30 0 0.880 0.860 0.920 0.860 0.900 36,000 31,080 0.8633 0.880 0.860 0.920 0.860 0.900 36,000 0.8633 2.33%
1994-08-26 0 0.860 0.850 - 0.850 0.860 82,000 69,700 0.8500 0.860 0.850 - 0.850 0.860 82,000 0.8500 1.18%
1994-08-25 0 0.850 0.830 0.850 0.800 0.850 180,000 147,300 0.8183 0.850 0.830 0.850 0.800 0.850 180,000 0.8183 -5.56%
1994-08-24 0 0.900 - 0.920 - - 0 0 - 0.900 - 0.920 - - 0 - 0.00%
1994-08-23 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -1.10%
1994-08-22 0 0.910 0.910 0.940 0.900 0.910 77,000 68,910 0.8949 0.910 0.910 0.940 0.900 0.910 77,000 0.8949 0.00%
1994-08-19 0 0.910 0.900 0.910 - - 0 0 - 0.910 0.900 0.910 - - 0 - -1.09%
1994-08-18 0 0.920 0.910 0.920 0.920 0.940 112,000 103,720 0.9261 0.920 0.910 0.920 0.920 0.940 112,000 0.9261 -1.08%
1994-08-17 0 0.930 0.920 0.930 0.930 0.950 60,000 56,600 0.9433 0.930 0.920 0.930 0.930 0.950 60,000 0.9433 -2.11%
1994-08-16 0 0.950 0.930 0.950 0.930 0.950 181,000 170,400 0.9414 0.950 0.930 0.950 0.930 0.950 181,000 0.9414 4.40%
1994-08-15 0 0.910 0.910 0.920 0.900 0.940 147,400 136,020 0.9228 0.910 0.910 0.920 0.900 0.940 147,400 0.9228 -1.09%
1994-08-12 0 0.920 0.910 0.945 0.900 0.925 140,000 128,820 0.9201 0.920 0.910 0.945 0.900 0.925 140,000 0.9201 -1.08%
1994-08-11 0 0.930 0.910 0.940 0.870 1.010 1,218,000 1,153,100 0.9467 0.930 0.910 0.940 0.870 1.010 1,218,000 0.9467 6.90%
1994-08-10 1 0.870 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1994-08-09 0 0.870 0.870 0.900 0.870 0.900 193,000 169,210 0.8767 0.870 0.870 0.900 0.870 0.900 193,000 0.8767 -8.90%
1994-08-08 0 0.955 - 0.975 - - 0 0 - 0.955 - 0.975 - - 0 - 0.00%
1994-08-05 0 0.955 0.940 0.955 0.950 0.965 504,000 481,280 0.9549 0.955 0.940 0.955 0.950 0.965 504,000 0.9549 -1.04%
1994-08-04 0 0.965 0.905 0.970 0.965 0.990 225,600 219,812 0.9743 0.965 0.905 0.970 0.965 0.990 225,600 0.9743 -1.03%
1994-08-03 0 0.975 0.975 1.000 0.970 1.040 879,200 880,884 1.0019 0.975 0.975 1.000 0.970 1.040 879,200 1.0019 1.56%
1994-08-02 0 0.960 0.955 0.995 0.930 0.960 96,000 91,320 0.9513 0.960 0.955 0.995 0.930 0.960 96,000 0.9513 3.23%
1994-08-01 0 0.930 0.950 1.000 0.930 0.970 147,200 139,400 0.9470 0.930 0.950 1.000 0.930 0.970 147,200 0.9470 -1.59%
1994-07-29 0 0.945 0.925 - 0.925 0.945 42,000 39,000 0.9286 0.945 0.925 - 0.925 0.945 42,000 0.9286 2.16%
1994-07-28 0 0.925 0.890 - 0.880 0.925 244,200 219,490 0.8988 0.925 0.890 - 0.880 0.925 244,200 0.8988 5.11%
1994-07-27 0 0.880 0.880 - - - 0 0 - 0.880 0.880 - - - 0 - 0.00%
1994-07-26 0 0.880 0.880 - 0.880 0.880 52,000 45,760 0.8800 0.880 0.880 - 0.880 0.880 52,000 0.8800 -2.76%
1994-07-25 0 0.905 0.900 0.910 0.900 0.915 132,000 119,480 0.9052 0.905 0.900 0.910 0.900 0.915 132,000 0.9052 -2.16%
1994-07-22 0 0.925 0.925 0.960 0.905 0.960 208,000 197,340 0.9488 0.925 0.925 0.960 0.905 0.960 208,000 0.9488 2.78%
1994-07-21 0 0.900 0.845 - - - 0 0 - 0.900 0.845 - - - 0 - 0.00%
1994-07-20 0 0.900 0.900 0.910 0.900 0.920 101,000 92,020 0.9111 0.900 0.900 0.910 0.900 0.920 101,000 0.9111 -8.16%
1994-07-19 0 0.980 0.980 1.000 0.980 1.065 613,400 630,200 1.0274 0.980 0.980 1.000 0.980 1.065 613,400 1.0274 -6.67%
1994-07-18 0 1.050 1.030 1.085 0.940 1.130 855,600 890,092 1.0403 1.050 1.030 1.085 0.940 1.130 855,600 1.0403 14.13%
1994-07-15 0 0.920 0.875 0.920 0.850 0.920 1,284,800 1,145,560 0.8916 0.920 0.875 0.920 0.850 0.920 1,284,800 0.8916 13.58%
1994-07-14 0 0.810 0.810 0.820 0.760 0.880 1,939,000 1,602,910 0.8267 0.810 0.810 0.820 0.760 0.880 1,939,000 0.8267 5.19%
1994-07-13 0 0.770 0.760 0.840 0.765 0.880 104,000 86,140 0.8283 0.770 0.760 0.840 0.765 0.880 104,000 0.8283 -12.50%
1994-07-12 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - 0.00%
1994-07-11 0 0.880 - 0.890 - - 0 0 - 0.880 - 0.890 - - 0 - 0.00%
1994-07-08 0 0.880 0.860 0.895 0.880 0.900 61,200 54,512 0.8907 0.880 0.860 0.895 0.880 0.900 61,200 0.8907 -1.68%
1994-07-07 0 0.895 0.860 0.900 0.895 0.895 20,000 17,900 0.8950 0.895 0.860 0.900 0.895 0.895 20,000 0.8950 0.00%
1994-07-06 0 0.895 - 0.895 0.900 0.900 12,000 10,800 0.9000 0.895 - 0.895 0.900 0.900 12,000 0.9000 -3.76%
1994-07-05 0 0.930 - 0.930 0.930 0.960 52,000 49,080 0.9438 0.930 - 0.930 0.930 0.960 52,000 0.9438 -1.06%
1994-07-04 0 0.940 0.930 0.950 0.920 0.940 72,000 67,040 0.9311 0.940 0.930 0.950 0.920 0.940 72,000 0.9311 2.17%
1994-07-01 0 0.920 0.910 0.980 0.920 0.920 40,000 36,800 0.9200 0.920 0.910 0.980 0.920 0.920 40,000 0.9200 -4.17%
1994-06-30 0 0.960 0.930 1.020 0.960 0.980 41,000 39,600 0.9659 0.960 0.930 1.020 0.960 0.980 41,000 0.9659 -3.03%
1994-06-29 0 0.990 0.950 1.000 0.940 0.990 113,600 108,120 0.9518 0.990 0.950 1.000 0.940 0.990 113,600 0.9518 3.13%
1994-06-28 0 0.960 0.910 1.000 0.960 1.020 72,000 71,520 0.9933 0.960 0.910 1.000 0.960 1.020 72,000 0.9933 1.05%
1994-06-27 0 0.950 0.950 1.000 0.950 1.000 202,000 198,060 0.9805 0.950 0.950 1.000 0.950 1.000 202,000 0.9805 -7.77%
1994-06-24 0 1.030 1.010 1.080 1.010 1.100 132,000 137,400 1.0409 1.030 1.010 1.080 1.010 1.100 132,000 1.0409 -8.04%
1994-06-23 0 1.120 1.040 1.120 1.120 1.180 76,000 85,600 1.1263 1.120 1.040 1.120 1.120 1.180 76,000 1.1263 3.70%
1994-06-22 0 1.080 1.050 1.090 1.080 1.110 170,000 186,200 1.0953 1.080 1.050 1.090 1.080 1.110 170,000 1.0953 -1.82%
1994-06-21 0 1.100 1.060 1.100 1.060 1.100 81,200 87,516 1.0778 1.100 1.060 1.100 1.060 1.100 81,200 1.0778 5.77%
1994-06-20 0 1.040 1.050 1.060 1.000 1.050 208,000 210,400 1.0115 1.040 1.050 1.060 1.000 1.050 208,000 1.0115 -0.95%
1994-06-17 0 1.050 1.050 1.110 0.980 1.030 124,000 124,760 1.0061 1.050 1.050 1.110 0.980 1.030 124,000 1.0061 0.00%
1994-06-16 0 1.050 - 1.080 1.050 1.100 66,000 70,740 1.0718 1.050 - 1.080 1.050 1.100 66,000 1.0718 -7.89%
1994-06-15 0 1.140 1.110 1.140 1.120 1.200 500,000 572,200 1.1444 1.140 1.110 1.140 1.120 1.200 500,000 1.1444 -0.87%
1994-06-10 0 1.150 - 1.180 1.150 1.150 20,000 23,000 1.1500 1.150 - 1.180 1.150 1.150 20,000 1.1500 -3.36%
1994-06-09 0 1.190 - 1.190 - - 2,000 2,000 1.0000 1.190 - 1.190 - - 2,000 1.0000 -0.83%
1994-06-08 0 1.200 1.180 1.220 1.200 1.230 166,200 199,240 1.1988 1.200 1.180 1.220 1.200 1.230 166,200 1.1988 0.00%
1994-06-07 0 1.200 1.160 1.240 1.200 1.260 467,000 574,340 1.2299 1.200 1.160 1.240 1.200 1.260 467,000 1.2299 -4.76%
1994-06-06 0 1.260 1.230 1.280 1.230 1.300 664,000 838,760 1.2632 1.260 1.230 1.280 1.230 1.300 664,000 1.2632 3.28%
1994-06-03 0 1.220 1.160 1.240 1.100 1.260 428,000 521,080 1.2175 1.220 1.160 1.240 1.100 1.260 428,000 1.2175 10.91%
1994-06-02 0 1.100 1.090 1.130 1.090 1.200 1,398,000 1,568,520 1.1220 1.100 1.090 1.130 1.090 1.200 1,398,000 1.1220 -13.39%
1994-06-01 0 1.270 1.240 1.270 1.250 1.300 883,200 1,127,920 1.2771 1.270 1.240 1.270 1.250 1.300 883,200 1.2771 -7.30%
1994-05-31 0 1.370 1.350 1.370 1.260 1.380 1,658,000 2,209,850 1.3328 1.370 1.350 1.370 1.260 1.380 1,658,000 1.3328 -4.20%
1994-05-30 0 1.430 1.420 1.440 1.260 1.540 7,683,600 11,041,880 1.4371 1.430 1.420 1.440 1.260 1.540 7,683,600 1.4371 16.26%
1994-05-27 0 1.230 1.210 1.230 0.900 1.240 4,349,400 4,845,780 1.1141 1.230 1.210 1.230 0.900 1.240 4,349,400 1.1141 46.43%
1994-05-26 0 0.840 0.830 0.860 0.660 0.860 1,177,000 947,750 0.8052 0.840 0.830 0.860 0.660 0.860 1,177,000 0.8052 27.27%
1994-05-25 0 0.660 0.660 0.690 0.660 0.720 542,200 374,154 0.6901 0.660 0.660 0.690 0.660 0.720 542,200 0.6901 3.13%
1994-05-24 0 0.640 0.640 - 0.600 0.640 20,000 11,920 0.5960 0.640 0.640 - 0.600 0.640 20,000 0.5960 3.23%
1994-05-23 0 0.620 0.620 - - - 0 0 - 0.620 0.620 - - - 0 - 1.64%
1994-05-20 0 0.610 0.580 0.650 - - 3,400 1,700 0.5000 0.610 0.580 0.650 - - 3,400 0.5000 0.00%
1994-05-19 0 0.610 0.610 0.650 0.600 0.600 52,000 30,800 0.5923 0.610 0.610 0.650 0.600 0.600 52,000 0.5923 -3.17%
1994-05-18 0 0.630 0.600 0.670 0.600 0.630 408,400 254,572 0.6233 0.630 0.600 0.670 0.600 0.630 408,400 0.6233 0.00%
1994-05-17 0 0.630 0.600 0.690 0.630 0.650 108,000 68,360 0.6330 0.630 0.600 0.690 0.630 0.650 108,000 0.6330 -3.08%
1994-05-16 0 0.650 0.640 0.730 - - 4,000 2,000 0.5000 0.650 0.640 0.730 - - 4,000 0.5000 0.00%
1994-05-13 0 0.650 0.610 0.670 0.620 0.670 428,200 278,650 0.6507 0.650 0.610 0.670 0.620 0.670 428,200 0.6507 4.84%
1994-05-12 0 0.620 0.600 0.630 0.600 0.620 164,000 100,520 0.6129 0.620 0.600 0.630 0.600 0.620 164,000 0.6129 1.64%
1994-05-11 0 0.610 0.610 0.650 0.600 0.640 651,000 398,632 0.6123 0.610 0.610 0.650 0.600 0.640 651,000 0.6123 7.02%
1994-05-10 0 0.570 0.570 0.590 0.570 0.610 600,000 351,120 0.5852 0.570 0.570 0.590 0.570 0.610 600,000 0.5852 -6.56%
1994-05-09 0 0.610 0.610 0.650 0.600 0.630 93,000 55,990 0.6020 0.610 0.610 0.650 0.600 0.630 93,000 0.6020 -3.17%
1994-05-06 0 0.630 0.610 - 0.630 0.630 13,000 8,080 0.6215 0.630 0.610 - 0.630 0.630 13,000 0.6215 -1.56%
1994-05-05 0 0.640 0.640 0.700 0.630 0.670 504,200 327,100 0.6488 0.640 0.640 0.700 0.630 0.670 504,200 0.6488 -4.48%
1994-05-04 0 0.670 0.630 0.680 0.670 0.750 650,600 458,830 0.7052 0.670 0.630 0.680 0.670 0.750 650,600 0.7052 -5.63%
1994-05-03 0 0.710 0.690 0.720 0.680 0.720 126,000 89,040 0.7067 0.710 0.690 0.720 0.680 0.720 126,000 0.7067 4.41%
1994-05-02 0 0.680 0.680 0.750 0.620 0.700 541,400 373,172 0.6893 0.680 0.680 0.750 0.620 0.700 541,400 0.6893 4.62%
1994-04-29 0 0.650 0.630 0.680 0.620 0.680 270,000 172,980 0.6407 0.650 0.630 0.680 0.620 0.680 270,000 0.6407 0.00%
1994-04-28 0 0.650 0.620 0.770 0.620 0.790 1,458,400 1,059,372 0.7264 0.650 0.620 0.770 0.620 0.790 1,458,400 0.7264 -5.80%
1994-04-27 0 0.690 0.660 0.700 0.520 0.760 1,089,800 713,700 0.6549 0.690 0.660 0.700 0.520 0.760 1,089,800 0.6549 32.69%
1994-04-26 0 0.520 0.500 0.580 0.500 0.540 162,000 81,600 0.5037 0.520 0.500 0.580 0.500 0.540 162,000 0.5037 -5.45%
1994-04-25 0 0.550 0.550 0.560 0.510 0.820 1,067,800 671,330 0.6287 0.550 0.550 0.560 0.510 0.820 1,067,800 0.6287

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top