Hong Kong Shanghai Alliance Holdings Limited: Wrnt due 1996-02-16

Exchange Code Listed Last trade Delisted
HK Main 01002  1994-02-18  1996-02-13  1996-02-22
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
1996-02-16 1 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1996-02-15 1 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1996-02-14 1 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1996-02-13 0 0.440 0.410 0.440 0.390 0.440 1,182,400 482,260 0.4079 0.440 0.410 0.440 0.390 0.440 1,182,400 0.4079 14.29%
1996-02-12 0 0.385 0.380 0.405 0.380 0.420 1,048,800 414,512 0.3952 0.385 0.380 0.405 0.380 0.420 1,048,800 0.3952 -8.33%
1996-02-09 0 0.420 0.405 0.420 0.410 0.460 1,442,800 619,408 0.4293 0.420 0.405 0.420 0.410 0.460 1,442,800 0.4293 -2.33%
1996-02-08 0 0.430 0.415 0.430 0.410 0.430 1,383,024 573,598 0.4147 0.430 0.415 0.430 0.410 0.430 1,383,024 0.4147 3.61%
1996-02-07 0 0.415 0.415 0.420 0.400 0.435 1,415,600 588,530 0.4157 0.415 0.415 0.420 0.400 0.435 1,415,600 0.4157 -1.19%
1996-02-06 0 0.420 0.410 0.430 0.410 0.460 2,805,824 1,166,017 0.4156 0.420 0.410 0.430 0.410 0.460 2,805,824 0.4156 -9.68%
1996-02-05 0 0.465 0.460 0.470 0.440 0.500 4,522,112 2,045,763 0.4524 0.465 0.460 0.470 0.440 0.500 4,522,112 0.4524 -8.82%
1996-02-02 0 0.510 0.500 0.510 0.455 0.530 10,161,200 5,119,670 0.5038 0.510 0.500 0.510 0.455 0.530 10,161,200 0.5038 7.37%
1996-02-01 0 0.475 0.470 0.475 0.470 0.485 2,888,000 1,367,426 0.4735 0.475 0.470 0.475 0.470 0.485 2,888,000 0.4735 0.00%
1996-01-31 0 0.475 0.470 0.480 0.470 0.485 3,115,200 1,481,802 0.4757 0.475 0.470 0.480 0.470 0.485 3,115,200 0.4757 -1.04%
1996-01-30 0 0.480 0.465 0.480 0.465 0.485 3,006,000 1,422,200 0.4731 0.480 0.465 0.480 0.465 0.485 3,006,000 0.4731 5.49%
1996-01-29 0 0.455 0.455 0.460 0.455 0.485 4,737,200 2,179,982 0.4602 0.455 0.455 0.460 0.455 0.485 4,737,200 0.4602 -1.09%
1996-01-26 0 0.460 0.455 0.460 0.410 0.480 9,310,800 3,991,864 0.4287 0.460 0.455 0.460 0.410 0.480 9,310,800 0.4287 15.00%
1996-01-25 0 0.400 0.400 0.405 0.370 0.420 5,048,000 2,020,258 0.4002 0.400 0.400 0.405 0.370 0.420 5,048,000 0.4002 0.00%
1996-01-24 0 0.400 0.390 0.405 0.360 0.405 6,755,600 2,618,842 0.3877 0.400 0.390 0.405 0.360 0.405 6,755,600 0.3877 11.11%
1996-01-23 0 0.360 0.360 0.365 0.330 0.380 3,938,400 1,432,672 0.3638 0.360 0.360 0.365 0.330 0.380 3,938,400 0.3638 9.09%
1996-01-22 0 0.330 0.330 0.335 0.330 0.355 5,482,800 1,847,944 0.3370 0.330 0.330 0.335 0.330 0.355 5,482,800 0.3370 0.00%
1996-01-19 0 0.330 0.325 0.330 0.305 0.335 7,755,200 2,456,746 0.3168 0.330 0.325 0.330 0.305 0.335 7,755,200 0.3168 15.79%
1996-01-18 0 0.285 0.280 0.295 0.275 0.310 8,558,800 2,537,750 0.2965 0.285 0.280 0.295 0.275 0.310 8,558,800 0.2965 1.79%
1996-01-17 0 0.280 0.275 0.290 0.265 0.325 15,628,000 4,747,320 0.3038 0.280 0.275 0.290 0.265 0.325 15,628,000 0.3038 5.66%
1996-01-16 0 0.265 0.260 0.270 0.206 0.265 18,980,000 4,604,120 0.2426 0.265 0.260 0.270 0.206 0.265 18,980,000 0.2426 31.19%
1996-01-15 0 0.202 0.180 0.202 0.165 0.208 3,230,000 631,960 0.1957 0.202 0.180 0.202 0.165 0.208 3,230,000 0.1957 16.76%
1996-01-12 0 0.173 - 0.173 0.171 0.194 990,000 178,420 0.1802 0.173 - 0.173 0.171 0.194 990,000 0.1802 -8.95%
1996-01-11 0 0.190 0.183 0.193 0.180 0.190 251,984 46,573 0.1848 0.190 0.183 0.193 0.180 0.190 251,984 0.1848 2.15%
1996-01-10 0 0.186 0.182 0.187 0.182 0.200 1,490,000 283,060 0.1900 0.186 0.182 0.187 0.182 0.200 1,490,000 0.1900 -3.63%
1996-01-09 0 0.193 0.193 0.196 0.193 0.204 2,533,584 499,798 0.1973 0.193 0.193 0.196 0.193 0.204 2,533,584 0.1973 0.52%
1996-01-08 0 0.192 - 0.195 0.196 0.217 630,000 130,130 0.2066 0.192 - 0.195 0.196 0.217 630,000 0.2066 -11.11%
1996-01-05 0 0.216 0.214 0.216 0.160 0.220 2,290,000 404,340 0.1766 0.216 0.214 0.216 0.160 0.220 2,290,000 0.1766 35.00%
1996-01-04 0 0.160 0.157 0.164 0.147 0.160 1,760,000 272,100 0.1546 0.160 0.157 0.164 0.147 0.160 1,760,000 0.1546 0.00%
1996-01-03 0 0.160 - 0.160 0.160 0.160 280,000 44,800 0.1600 0.160 - 0.160 0.160 0.160 280,000 0.1600 -7.51%
1996-01-02 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1995-12-29 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1995-12-28 0 0.173 0.170 - 0.142 0.177 2,280,000 351,620 0.1542 0.173 0.170 - 0.142 0.177 2,280,000 0.1542 10.90%
1995-12-27 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1995-12-22 0 0.156 0.145 - 0.140 0.156 1,010,000 149,920 0.1484 0.156 0.145 - 0.140 0.156 1,010,000 0.1484 -2.50%
1995-12-21 0 0.160 0.157 0.200 0.160 0.180 980,000 158,340 0.1616 0.160 0.157 0.200 0.160 0.180 980,000 0.1616 -28.57%
1995-12-20 0 0.224 0.230 0.236 0.224 0.275 3,340,000 833,410 0.2495 0.224 0.230 0.236 0.224 0.275 3,340,000 0.2495 -4.27%
1995-12-19 0 0.234 0.236 0.240 0.234 0.238 450,000 106,440 0.2365 0.234 0.236 0.240 0.234 0.238 450,000 0.2365 -2.50%
1995-12-18 0 0.240 - 0.240 - - 230,000 55,200 0.2400 0.240 - 0.240 - - 230,000 0.2400 0.00%
1995-12-15 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1995-12-14 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1995-12-13 0 0.240 0.245 0.250 0.238 0.245 300,000 72,210 0.2407 0.240 0.245 0.250 0.238 0.245 300,000 0.2407 0.00%
1995-12-12 0 0.240 - 0.250 0.240 0.240 650,000 156,000 0.2400 0.240 - 0.250 0.240 0.240 650,000 0.2400 -4.00%
1995-12-11 0 0.250 - 0.260 0.250 0.270 831,600 217,270 0.2613 0.250 - 0.260 0.250 0.270 831,600 0.2613 -10.71%
1995-12-08 0 0.280 0.270 0.290 0.275 0.310 700,000 197,500 0.2821 0.280 0.270 0.290 0.275 0.310 700,000 0.2821 -5.08%
1995-12-07 0 0.295 0.295 0.300 0.250 0.325 1,550,000 445,000 0.2871 0.295 0.295 0.300 0.250 0.325 1,550,000 0.2871 -4.84%
1995-12-06 0 0.310 0.300 0.310 0.260 0.325 11,100,800 3,334,200 0.3004 0.310 0.300 0.310 0.260 0.325 11,100,800 0.3004 21.57%
1995-12-05 0 0.255 0.250 0.255 0.214 0.255 4,720,000 1,112,540 0.2357 0.255 0.250 0.255 0.214 0.255 4,720,000 0.2357 20.85%
1995-12-04 0 0.211 0.196 0.211 0.211 0.216 500,000 107,450 0.2149 0.211 0.196 0.211 0.211 0.216 500,000 0.2149 -2.31%
1995-12-01 0 0.216 - 0.216 0.216 0.216 100,000 21,600 0.2160 0.216 - 0.216 0.216 0.216 100,000 0.2160 -1.82%
1995-11-30 0 0.220 0.220 0.222 0.206 0.218 1,450,000 314,600 0.2170 0.220 0.220 0.222 0.206 0.218 1,450,000 0.2170 2.80%
1995-11-29 0 0.214 - 0.218 - - 448 54 0.1205 0.214 - 0.218 - - 448 0.1205 0.00%
1995-11-28 0 0.214 0.184 0.220 0.173 0.234 2,230,000 475,940 0.2134 0.214 0.184 0.220 0.173 0.234 2,230,000 0.2134 18.89%
1995-11-27 0 0.180 - 0.180 0.180 0.183 320,000 58,440 0.1826 0.180 - 0.180 0.180 0.183 320,000 0.1826 -1.64%
1995-11-24 0 0.183 0.172 0.183 0.170 0.183 580,000 103,880 0.1791 0.183 0.172 0.183 0.170 0.183 580,000 0.1791 5.17%
1995-11-23 0 0.174 0.168 0.174 0.164 0.175 962,048 163,805 0.1703 0.174 0.168 0.174 0.164 0.175 962,048 0.1703 8.75%
1995-11-22 0 0.160 0.141 0.160 0.140 0.168 1,400,000 218,030 0.1557 0.160 0.141 0.160 0.140 0.168 1,400,000 0.1557 6.67%
1995-11-21 0 0.150 0.131 0.160 0.124 0.160 650,000 89,570 0.1378 0.150 0.131 0.160 0.124 0.160 650,000 0.1378 20.97%
1995-11-20 0 0.124 0.124 0.171 0.124 0.150 880,000 116,560 0.1325 0.124 0.124 0.171 0.124 0.150 880,000 0.1325 -27.49%
1995-11-17 0 0.171 - 0.175 0.171 0.180 470,000 82,350 0.1752 0.171 - 0.175 0.171 0.180 470,000 0.1752 -17.79%
1995-11-16 0 0.208 - 0.208 0.217 0.217 50,000 10,850 0.2170 0.208 - 0.208 0.217 0.217 50,000 0.2170 -6.31%
1995-11-15 0 0.222 - 0.222 0.222 0.237 430,000 99,370 0.2311 0.222 - 0.222 0.222 0.237 430,000 0.2311 -5.93%
1995-11-14 0 0.236 - 0.237 - - 0 0 - 0.236 - 0.237 - - 0 - 0.00%
1995-11-13 0 0.236 - 0.240 - - 200,000 48,000 0.2400 0.236 - 0.240 - - 200,000 0.2400 0.00%
1995-11-10 0 0.236 0.236 0.239 0.236 0.248 1,300,000 312,450 0.2403 0.236 0.236 0.239 0.236 0.248 1,300,000 0.2403 -0.84%
1995-11-09 0 0.238 - 0.235 0.238 0.246 530,000 127,000 0.2396 0.238 - 0.235 0.238 0.246 530,000 0.2396 -4.80%
1995-11-08 0 0.250 0.248 0.255 0.250 0.275 1,540,000 401,000 0.2604 0.250 0.248 0.255 0.250 0.275 1,540,000 0.2604 -16.67%
1995-11-07 0 0.300 0.270 0.300 0.300 0.300 450,000 135,000 0.3000 0.300 0.270 0.300 0.300 0.300 450,000 0.3000 0.00%
1995-11-06 0 0.300 0.300 0.305 0.290 0.320 1,110,000 337,900 0.3044 0.300 0.300 0.305 0.290 0.320 1,110,000 0.3044 -6.25%
1995-11-03 0 0.320 0.315 0.320 0.310 0.330 630,000 201,050 0.3191 0.320 0.315 0.320 0.310 0.330 630,000 0.3191 -5.88%
1995-11-02 0 0.340 0.320 0.345 0.330 0.355 410,000 142,000 0.3463 0.340 0.320 0.345 0.330 0.355 410,000 0.3463 -2.86%
1995-10-31 0 0.350 0.340 0.350 0.320 0.350 700,000 235,750 0.3368 0.350 0.340 0.350 0.320 0.350 700,000 0.3368 2.94%
1995-10-30 0 0.340 - 0.340 0.340 0.370 1,000,000 353,600 0.3536 0.340 - 0.340 0.340 0.370 1,000,000 0.3536 -5.56%
1995-10-27 0 0.360 0.360 0.365 0.360 0.370 801,200 293,224 0.3660 0.360 0.360 0.365 0.360 0.370 801,200 0.3660 -2.70%
1995-10-26 0 0.370 0.370 0.380 0.360 0.385 1,290,000 479,300 0.3716 0.370 0.370 0.380 0.360 0.385 1,290,000 0.3716 -2.63%
1995-10-25 0 0.380 0.390 0.395 0.380 0.390 800,000 309,500 0.3869 0.380 0.390 0.395 0.380 0.390 800,000 0.3869 -1.30%
1995-10-24 0 0.385 0.385 0.395 0.380 0.410 1,828,800 718,590 0.3929 0.385 0.385 0.395 0.380 0.410 1,828,800 0.3929 -3.75%
1995-10-23 0 0.400 0.400 0.405 0.390 0.430 3,340,000 1,394,350 0.4175 0.400 0.400 0.405 0.390 0.430 3,340,000 0.4175 2.56%
1995-10-20 0 0.390 0.385 0.390 0.385 0.410 1,040,000 414,950 0.3990 0.390 0.385 0.390 0.385 0.410 1,040,000 0.3990 -4.88%
1995-10-19 0 0.410 0.410 0.420 0.405 0.425 830,000 345,850 0.4167 0.410 0.410 0.420 0.405 0.425 830,000 0.4167 -1.20%
1995-10-18 0 0.415 0.410 0.415 0.415 0.430 761,600 320,160 0.4204 0.415 0.410 0.415 0.415 0.430 761,600 0.4204 -1.19%
1995-10-17 0 0.420 0.415 0.420 0.405 0.460 5,031,600 2,228,808 0.4430 0.420 0.415 0.420 0.405 0.460 5,031,600 0.4430 5.00%
1995-10-16 0 0.400 0.400 0.410 0.400 0.420 1,390,800 568,606 0.4088 0.400 0.400 0.410 0.400 0.420 1,390,800 0.4088 -5.88%
1995-10-13 0 0.425 0.420 0.430 0.425 0.440 1,220,000 522,800 0.4285 0.425 0.420 0.430 0.425 0.440 1,220,000 0.4285 0.00%
1995-10-12 0 0.425 0.420 0.445 0.420 0.470 2,450,000 1,104,500 0.4508 0.425 0.420 0.445 0.420 0.470 2,450,000 0.4508 -3.41%
1995-10-11 0 0.440 0.450 0.460 0.435 0.520 7,881,200 3,817,380 0.4844 0.440 0.450 0.460 0.435 0.520 7,881,200 0.4844 -8.33%
1995-10-10 0 0.480 0.475 0.480 0.460 0.540 7,950,000 4,017,750 0.5054 0.480 0.475 0.480 0.460 0.540 7,950,000 0.5054 -11.11%
1995-10-09 0 0.540 0.530 0.540 0.490 0.600 16,880,000 9,385,550 0.5560 0.540 0.530 0.540 0.490 0.600 16,880,000 0.5560 10.20%
1995-10-06 0 0.490 0.490 0.495 0.360 0.500 30,151,200 12,817,866 0.4251 0.490 0.490 0.495 0.360 0.500 30,151,200 0.4251 36.11%
1995-10-05 0 0.360 0.360 0.370 0.350 0.380 490,000 177,800 0.3629 0.360 0.360 0.370 0.350 0.380 490,000 0.3629 -5.26%
1995-10-04 0 0.380 0.360 0.385 0.360 0.380 310,000 116,100 0.3745 0.380 0.360 0.385 0.360 0.380 310,000 0.3745 5.56%
1995-10-03 0 0.360 0.355 0.370 0.350 0.370 320,000 115,000 0.3594 0.360 0.355 0.370 0.350 0.370 320,000 0.3594 -2.70%
1995-10-02 0 0.370 0.360 0.375 0.370 0.380 330,000 123,700 0.3748 0.370 0.360 0.375 0.370 0.380 330,000 0.3748 -3.90%
1995-09-29 0 0.385 0.385 0.390 0.380 0.380 60,000 22,800 0.3800 0.385 0.385 0.390 0.380 0.380 60,000 0.3800 0.00%
1995-09-28 0 0.385 0.385 0.400 0.385 0.400 640,000 252,700 0.3948 0.385 0.385 0.400 0.385 0.400 640,000 0.3948 -4.94%
1995-09-27 0 0.405 0.400 0.415 0.400 0.415 1,120,000 458,750 0.4096 0.405 0.400 0.415 0.400 0.415 1,120,000 0.4096 -1.22%
1995-09-26 0 0.410 0.400 0.420 0.410 0.420 180,000 74,000 0.4111 0.410 0.400 0.420 0.410 0.420 180,000 0.4111 0.00%
1995-09-25 0 0.410 0.410 0.425 0.400 0.430 960,000 398,150 0.4147 0.410 0.410 0.425 0.400 0.430 960,000 0.4147 -2.38%
1995-09-22 0 0.420 0.410 0.425 0.405 0.425 1,010,000 416,500 0.4124 0.420 0.410 0.425 0.405 0.425 1,010,000 0.4124 0.00%
1995-09-21 0 0.420 0.390 0.420 0.390 0.420 320,000 129,650 0.4052 0.420 0.390 0.420 0.390 0.420 320,000 0.4052 -3.45%
1995-09-20 0 0.435 0.435 0.440 0.375 0.460 2,130,000 910,550 0.4275 0.435 0.435 0.440 0.375 0.460 2,130,000 0.4275 11.54%
1995-09-19 0 0.390 0.390 0.400 0.380 0.400 721,200 280,460 0.3889 0.390 0.390 0.400 0.380 0.400 721,200 0.3889 -7.14%
1995-09-18 0 0.420 0.400 0.435 0.420 0.445 410,000 178,000 0.4341 0.420 0.400 0.435 0.420 0.445 410,000 0.4341 -4.55%
1995-09-15 0 0.440 0.440 0.445 0.435 0.445 381,200 167,420 0.4392 0.440 0.440 0.445 0.435 0.445 381,200 0.4392 -4.35%
1995-09-14 0 0.460 0.450 0.470 0.460 0.475 770,000 356,950 0.4636 0.460 0.450 0.470 0.460 0.475 770,000 0.4636 -1.08%
1995-09-13 0 0.465 0.460 0.470 0.460 0.490 1,290,000 617,150 0.4784 0.465 0.460 0.470 0.460 0.490 1,290,000 0.4784 -5.10%
1995-09-12 0 0.490 0.490 0.500 0.490 0.540 6,960,800 3,578,386 0.5141 0.490 0.490 0.500 0.490 0.540 6,960,800 0.5141 2.08%
1995-09-11 0 0.480 0.470 0.480 0.430 0.480 2,170,000 981,950 0.4525 0.480 0.470 0.480 0.430 0.480 2,170,000 0.4525 7.87%
1995-09-08 0 0.445 0.435 0.445 0.425 0.460 1,920,800 863,704 0.4497 0.445 0.435 0.445 0.425 0.460 1,920,800 0.4497 -1.11%
1995-09-07 0 0.450 0.450 0.460 0.420 0.465 2,771,200 1,238,370 0.4469 0.450 0.450 0.460 0.420 0.465 2,771,200 0.4469 7.14%
1995-09-06 0 0.420 0.415 0.425 0.400 0.480 5,210,000 2,311,700 0.4437 0.420 0.415 0.425 0.400 0.480 5,210,000 0.4437 5.00%
1995-09-05 0 0.400 0.395 0.405 0.390 0.400 700,000 277,600 0.3966 0.400 0.395 0.405 0.390 0.400 700,000 0.3966 6.67%
1995-09-04 0 0.375 0.375 0.395 0.375 0.410 580,000 228,650 0.3942 0.375 0.375 0.395 0.375 0.410 580,000 0.3942 -6.25%
1995-09-01 0 0.400 0.400 0.410 0.365 0.410 1,190,000 477,150 0.4010 0.400 0.400 0.410 0.365 0.410 1,190,000 0.4010 5.26%
1995-08-31 0 0.380 0.370 0.390 0.380 0.380 200,000 76,000 0.3800 0.380 0.370 0.390 0.380 0.380 200,000 0.3800 -5.00%
1995-08-30 0 0.400 0.400 0.425 0.400 0.430 1,170,000 479,050 0.4094 0.400 0.400 0.425 0.400 0.430 1,170,000 0.4094 -11.11%
1995-08-29 0 0.450 0.450 0.460 0.440 0.490 2,240,000 1,060,850 0.4736 0.450 0.450 0.460 0.440 0.490 2,240,000 0.4736 -5.26%
1995-08-25 0 0.475 0.475 0.485 0.465 0.490 1,135,200 542,220 0.4776 0.475 0.475 0.485 0.465 0.490 1,135,200 0.4776 -3.06%
1995-08-24 0 0.490 0.480 0.485 0.480 0.510 1,310,000 647,850 0.4945 0.490 0.480 0.485 0.480 0.510 1,310,000 0.4945 -5.77%
1995-08-23 0 0.520 0.510 0.520 0.510 0.520 1,020,800 526,220 0.5155 0.520 0.510 0.520 0.510 0.520 1,020,800 0.5155 1.96%
1995-08-22 0 0.510 0.510 0.520 0.510 0.540 1,550,000 812,700 0.5243 0.510 0.510 0.520 0.510 0.540 1,550,000 0.5243 -5.56%
1995-08-21 0 0.540 0.540 0.550 0.490 0.550 3,710,000 1,903,800 0.5132 0.540 0.540 0.550 0.490 0.550 3,710,000 0.5132 3.85%
1995-08-18 0 0.520 0.510 0.530 0.520 0.550 1,840,000 979,500 0.5323 0.520 0.510 0.530 0.520 0.550 1,840,000 0.5323 -1.89%
1995-08-17 0 0.530 0.540 0.550 0.500 0.580 12,080,000 6,644,500 0.5500 0.530 0.540 0.550 0.500 0.580 12,080,000 0.5500 7.07%
1995-08-16 0 0.495 0.495 0.510 0.490 0.520 530,000 269,650 0.5088 0.495 0.495 0.510 0.490 0.520 530,000 0.5088 -1.00%
1995-08-15 0 0.500 0.500 0.520 0.500 0.540 1,740,000 889,900 0.5114 0.500 0.500 0.520 0.500 0.540 1,740,000 0.5114 -3.85%
1995-08-14 0 0.520 0.510 0.530 0.510 0.540 900,000 470,900 0.5232 0.520 0.510 0.530 0.510 0.540 900,000 0.5232 0.00%
1995-08-11 0 0.520 0.510 0.520 0.500 0.540 2,390,000 1,245,000 0.5209 0.520 0.510 0.520 0.500 0.540 2,390,000 0.5209 1.96%
1995-08-10 0 0.510 0.510 0.520 0.510 0.590 3,000,000 1,631,000 0.5437 0.510 0.510 0.520 0.510 0.590 3,000,000 0.5437 -10.53%
1995-08-09 0 0.570 0.560 0.570 0.570 0.580 120,000 69,100 0.5758 0.570 0.560 0.570 0.570 0.580 120,000 0.5758 1.79%
1995-08-08 0 0.560 0.560 0.590 0.560 0.630 2,250,400 1,322,680 0.5878 0.560 0.560 0.590 0.560 0.630 2,250,400 0.5878 -9.68%
1995-08-07 0 0.620 0.610 0.630 0.620 0.700 2,850,000 1,896,700 0.6655 0.620 0.610 0.630 0.620 0.700 2,850,000 0.6655 -7.46%
1995-08-04 0 0.670 0.660 0.670 0.580 0.700 10,510,000 6,994,200 0.6655 0.670 0.660 0.670 0.580 0.700 10,510,000 0.6655 21.82%
1995-08-03 0 0.550 0.540 0.560 0.550 0.610 1,740,000 1,015,200 0.5834 0.550 0.540 0.560 0.550 0.610 1,740,000 0.5834 -11.29%
1995-08-02 0 0.620 0.600 0.620 0.580 0.640 1,400,000 851,900 0.6085 0.620 0.600 0.620 0.580 0.640 1,400,000 0.6085 8.77%
1995-08-01 0 0.570 0.560 0.580 0.560 0.580 440,000 251,200 0.5709 0.570 0.560 0.580 0.560 0.580 440,000 0.5709 0.00%
1995-07-31 0 0.570 0.550 0.600 0.550 0.600 283,600 164,704 0.5808 0.570 0.550 0.600 0.550 0.600 283,600 0.5808 -6.56%
1995-07-28 0 0.610 0.600 0.610 0.600 0.650 2,200,000 1,372,200 0.6237 0.610 0.600 0.610 0.600 0.650 2,200,000 0.6237 3.39%
1995-07-27 0 0.590 0.590 0.600 0.530 0.620 2,000,000 1,180,800 0.5904 0.590 0.590 0.600 0.530 0.620 2,000,000 0.5904 7.27%
1995-07-26 0 0.550 0.540 0.550 0.550 0.590 760,224 431,432 0.5675 0.550 0.540 0.550 0.550 0.590 760,224 0.5675 -8.33%
1995-07-25 0 0.600 0.580 0.620 0.580 0.650 1,810,000 1,116,800 0.6170 0.600 0.580 0.620 0.580 0.650 1,810,000 0.6170 3.45%
1995-07-24 0 0.580 0.560 0.590 0.570 0.600 701,024 409,361 0.5839 0.580 0.560 0.590 0.570 0.600 701,024 0.5839 -6.45%
1995-07-21 0 0.620 0.610 0.620 0.600 0.660 2,370,000 1,469,300 0.6200 0.620 0.610 0.620 0.600 0.660 2,370,000 0.6200 -6.06%
1995-07-20 0 0.660 0.650 0.660 0.610 0.670 1,150,000 748,800 0.6511 0.660 0.650 0.660 0.610 0.670 1,150,000 0.6511 -4.35%
1995-07-19 0 0.690 0.670 0.700 0.650 0.750 2,650,000 1,844,300 0.6960 0.690 0.670 0.700 0.650 0.750 2,650,000 0.6960 -10.39%
1995-07-18 0 0.770 0.770 0.780 0.770 0.830 4,370,000 3,466,000 0.7931 0.770 0.770 0.780 0.770 0.830 4,370,000 0.7931 -2.53%
1995-07-17 0 0.790 0.780 0.800 0.780 0.830 1,520,000 1,235,800 0.8130 0.790 0.780 0.800 0.780 0.830 1,520,000 0.8130 -3.66%
1995-07-14 0 0.820 0.810 0.820 0.810 0.840 1,710,000 1,408,200 0.8235 0.820 0.810 0.820 0.810 0.840 1,710,000 0.8235 -2.38%
1995-07-13 0 0.840 0.830 0.850 0.790 0.840 2,300,000 1,891,000 0.8222 0.840 0.830 0.850 0.790 0.840 2,300,000 0.8222 3.70%
1995-07-12 0 0.810 0.800 0.810 0.800 0.840 2,790,000 2,303,300 0.8256 0.810 0.800 0.810 0.800 0.840 2,790,000 0.8256 2.53%
1995-07-11 0 0.790 0.790 0.800 0.780 0.830 2,870,000 2,295,900 0.8000 0.790 0.790 0.800 0.780 0.830 2,870,000 0.8000 -3.66%
1995-07-10 0 0.820 0.810 0.830 0.810 0.880 3,730,800 3,152,560 0.8450 0.820 0.810 0.830 0.810 0.880 3,730,800 0.8450 -4.65%
1995-07-07 0 0.860 0.860 0.870 0.840 0.880 6,440,000 5,523,700 0.8577 0.860 0.860 0.870 0.840 0.880 6,440,000 0.8577 4.88%
1995-07-06 0 0.820 0.810 0.820 0.810 0.860 4,190,800 3,508,784 0.8373 0.820 0.810 0.820 0.810 0.860 4,190,800 0.8373 0.00%
1995-07-05 0 0.820 0.810 0.820 0.810 0.850 3,582,800 2,955,052 0.8248 0.820 0.810 0.820 0.810 0.850 3,582,800 0.8248 -2.38%
1995-07-04 0 0.840 0.840 0.850 0.830 0.890 10,802,400 9,284,976 0.8595 0.840 0.840 0.850 0.830 0.890 10,802,400 0.8595 1.20%
1995-07-03 0 0.830 0.820 0.830 0.810 0.850 3,932,000 3,263,000 0.8299 0.830 0.820 0.830 0.810 0.850 3,932,000 0.8299 1.22%
1995-06-30 0 0.820 0.820 0.830 0.800 0.870 5,684,000 4,764,060 0.8382 0.820 0.820 0.830 0.800 0.870 5,684,000 0.8382 1.23%
1995-06-29 0 0.810 0.790 0.810 0.790 0.820 1,852,800 1,499,316 0.8092 0.810 0.790 0.810 0.790 0.820 1,852,800 0.8092 -1.22%
1995-06-28 0 0.820 0.820 0.830 0.820 0.860 3,152,096 2,637,134 0.8366 0.820 0.820 0.830 0.820 0.860 3,152,096 0.8366 -2.38%
1995-06-27 0 0.840 0.830 0.840 0.820 0.920 11,602,096 10,122,685 0.8725 0.840 0.830 0.840 0.820 0.920 11,602,096 0.8725 -3.45%
1995-06-26 0 0.870 0.860 0.870 0.780 0.910 17,208,000 15,035,728 0.8738 0.870 0.860 0.870 0.780 0.910 17,208,000 0.8738 14.47%
1995-06-23 0 0.760 0.730 0.760 0.680 0.760 1,030,800 764,080 0.7412 0.760 0.730 0.760 0.680 0.760 1,030,800 0.7412 8.57%
1995-06-22 0 0.700 0.700 0.710 0.670 0.720 953,200 668,340 0.7012 0.700 0.700 0.710 0.670 0.720 953,200 0.7012 -5.41%
1995-06-21 0 0.740 0.730 0.740 0.710 0.750 654,000 481,100 0.7356 0.740 0.730 0.740 0.710 0.750 654,000 0.7356 -3.90%
1995-06-20 0 0.770 0.770 0.790 0.760 0.830 340,800 264,084 0.7749 0.770 0.770 0.790 0.760 0.830 340,800 0.7749 -4.94%
1995-06-16 0 0.810 0.800 0.830 0.800 0.830 325,200 265,528 0.8165 0.810 0.800 0.830 0.800 0.830 325,200 0.8165 -2.41%
1995-06-15 0 0.830 0.820 0.840 0.780 0.870 3,131,600 2,605,340 0.8320 0.830 0.820 0.840 0.780 0.870 3,131,600 0.8320 2.47%
1995-06-14 0 0.810 0.810 0.820 0.800 0.840 2,266,400 1,841,060 0.8123 0.810 0.810 0.820 0.800 0.840 2,266,400 0.8123 -3.57%
1995-06-13 0 0.840 0.830 0.850 0.820 0.900 4,180,000 3,565,292 0.8529 0.840 0.830 0.850 0.820 0.900 4,180,000 0.8529 -3.45%
1995-06-12 0 0.870 0.860 0.870 0.780 0.920 27,759,200 22,640,348 0.8156 0.870 0.860 0.870 0.780 0.920 27,759,200 0.8156 14.47%
1995-06-09 0 0.760 0.750 0.780 0.750 0.840 5,863,600 4,709,984 0.8033 0.760 0.750 0.780 0.750 0.840 5,863,600 0.8033 2.70%
1995-06-08 0 0.740 0.720 0.750 0.710 0.840 3,248,000 2,502,404 0.7704 0.740 0.720 0.750 0.710 0.840 3,248,000 0.7704 -7.50%
1995-06-07 0 0.800 0.790 0.800 0.610 0.860 12,217,600 9,278,696 0.7595 0.800 0.790 0.800 0.610 0.860 12,217,600 0.7595 35.59%
1995-06-06 0 0.590 0.560 0.580 0.420 0.590 3,254,000 1,691,354 0.5198 0.590 0.560 0.580 0.420 0.590 3,254,000 0.5198 47.50%
1995-06-05 0 0.400 0.350 0.410 0.350 0.400 499,200 181,800 0.3642 0.400 0.350 0.410 0.350 0.400 499,200 0.3642 14.29%
1995-06-01 0 0.350 0.315 0.380 0.300 0.380 330,000 112,000 0.3394 0.350 0.315 0.380 0.300 0.380 330,000 0.3394 25.00%
1995-05-31 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
1995-05-30 0 0.280 0.260 0.300 - - 5,200 1,040 0.2000 0.280 0.260 0.300 - - 5,200 0.2000 0.00%
1995-05-29 0 0.280 0.255 0.300 0.260 0.280 160,000 43,100 0.2694 0.280 0.255 0.300 0.260 0.280 160,000 0.2694 14.29%
1995-05-26 0 0.245 0.245 - 0.245 0.245 240,000 58,800 0.2450 0.245 0.245 - 0.245 0.245 240,000 0.2450 0.41%
1995-05-25 0 0.244 - 0.245 0.244 0.244 100,000 24,400 0.2440 0.244 - 0.245 0.244 0.244 100,000 0.2440 -0.41%
1995-05-24 0 0.245 - 0.245 0.245 0.245 40,000 9,800 0.2450 0.245 - 0.245 0.245 0.245 40,000 0.2450 0.00%
1995-05-23 0 0.245 0.241 - - - 800 152 0.1900 0.245 0.241 - - - 800 0.1900 0.00%
1995-05-22 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1995-05-19 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1995-05-18 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1995-05-17 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1995-05-16 0 0.245 - 0.245 0.245 0.245 80,000 19,600 0.2450 0.245 - 0.245 0.245 0.245 80,000 0.2450 0.00%
1995-05-15 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1995-05-12 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
1995-05-11 0 0.245 0.241 0.280 0.245 0.245 30,000 7,350 0.2450 0.245 0.241 0.280 0.245 0.245 30,000 0.2450 -2.00%
1995-05-10 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-05-09 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-05-08 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-05-05 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1995-05-04 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-05-03 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1995-05-02 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1995-05-01 0 0.250 - 0.270 0.250 0.250 50,000 12,500 0.2500 0.250 - 0.270 0.250 0.250 50,000 0.2500 -3.85%
1995-04-28 0 0.260 0.246 0.280 0.245 0.260 300,800 75,660 0.2515 0.260 0.246 0.280 0.245 0.260 300,800 0.2515 4.42%
1995-04-27 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
1995-04-26 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
1995-04-25 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
1995-04-24 0 0.249 - 0.260 - - 0 0 - 0.249 - 0.260 - - 0 - 0.00%
1995-04-21 0 0.249 - - - - 1,200 216 0.1800 0.249 - - - - 1,200 0.1800 0.00%
1995-04-20 0 0.249 - 0.270 - - 1,200 240 0.2000 0.249 - 0.270 - - 1,200 0.2000 0.00%
1995-04-19 0 0.249 - 0.270 - - 0 0 - 0.249 - 0.270 - - 0 - 0.00%
1995-04-18 0 0.249 - - 0.249 0.250 100,000 24,950 0.2495 0.249 - - 0.249 0.250 100,000 0.2495 -4.23%
1995-04-13 0 0.260 0.255 0.290 0.260 0.260 40,000 10,400 0.2600 0.260 0.255 0.290 0.260 0.260 40,000 0.2600 -13.33%
1995-04-12 0 0.300 0.280 0.300 0.290 0.300 140,000 41,500 0.2964 0.300 0.280 0.300 0.290 0.300 140,000 0.2964 3.45%
1995-04-11 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1995-04-10 0 0.290 - 0.290 - - 4,400 528 0.1200 0.290 - 0.290 - - 4,400 0.1200 0.00%
1995-04-07 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1995-04-06 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1995-04-04 0 0.290 0.250 0.300 0.270 0.290 110,000 30,800 0.2800 0.290 0.250 0.300 0.270 0.290 110,000 0.2800 3.57%
1995-04-03 0 0.280 - 0.290 - - 2,800 588 0.2100 0.280 - 0.290 - - 2,800 0.2100 0.00%
1995-03-31 0 0.280 0.280 0.300 0.280 0.280 11,600 3,152 0.2717 0.280 0.280 0.300 0.280 0.280 11,600 0.2717 -3.45%
1995-03-30 0 0.290 0.280 0.290 0.280 0.290 70,000 20,100 0.2871 0.290 0.280 0.290 0.280 0.290 70,000 0.2871 7.41%
1995-03-29 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1995-03-28 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1995-03-27 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1995-03-24 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1995-03-23 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1995-03-22 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1995-03-21 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1995-03-20 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1995-03-17 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1995-03-16 0 0.270 0.250 0.290 0.270 0.270 50,000 13,500 0.2700 0.270 0.250 0.290 0.270 0.270 50,000 0.2700 -6.90%
1995-03-15 0 0.290 - 0.300 0.270 0.290 50,000 14,300 0.2860 0.290 - 0.300 0.270 0.290 50,000 0.2860 9.43%
1995-03-14 0 0.265 - 0.280 - - 0 0 - 0.265 - 0.280 - - 0 - 0.00%
1995-03-13 0 0.265 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1995-03-10 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -5.36%
1995-03-09 0 0.280 - 0.280 - - 1,200 276 0.2300 0.280 - 0.280 - - 1,200 0.2300 0.00%
1995-03-08 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-03-07 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-03-06 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
1995-03-03 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-03-02 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-03-01 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-02-28 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1995-02-27 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
1995-02-24 0 0.280 0.250 0.295 0.250 0.280 285,200 73,490 0.2577 0.280 0.250 0.295 0.250 0.280 285,200 0.2577 7.69%
1995-02-23 0 0.260 - 0.280 0.260 0.280 69,600 18,112 0.2602 0.260 - 0.280 0.260 0.280 69,600 0.2602 -7.14%
1995-02-22 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1995-02-21 0 0.280 - 0.290 0.280 0.280 200,000 56,000 0.2800 0.280 - 0.290 0.280 0.280 200,000 0.2800 -3.45%
1995-02-20 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1995-02-17 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-02-16 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1995-02-15 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-02-14 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-02-13 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-02-10 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-02-09 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-02-08 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-02-07 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-02-06 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-02-03 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-01-30 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-01-27 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1995-01-26 0 0.290 0.255 0.290 0.300 0.300 100,000 30,000 0.3000 0.290 0.255 0.290 0.300 0.300 100,000 0.3000 -3.33%
1995-01-25 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1995-01-24 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-01-23 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1995-01-20 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1995-01-19 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1995-01-18 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1995-01-17 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -3.23%
1995-01-16 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
1995-01-13 0 0.310 - 0.330 - - 0 0 - 0.310 - 0.330 - - 0 - 0.00%
1995-01-12 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1995-01-11 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1995-01-10 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1995-01-09 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1995-01-06 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
1995-01-05 0 0.310 0.300 0.320 0.310 0.310 100,000 31,000 0.3100 0.310 0.300 0.320 0.310 0.310 100,000 0.3100 -6.06%
1995-01-04 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1995-01-03 0 0.330 - 0.330 0.330 0.330 120,000 39,600 0.3300 0.330 - 0.330 0.330 0.330 120,000 0.3300 0.00%
1994-12-30 0 0.330 - 0.330 - - 6,400 1,408 0.2200 0.330 - 0.330 - - 6,400 0.2200 0.00%
1994-12-29 0 0.330 - 0.350 - - 6,000 1,680 0.2800 0.330 - 0.350 - - 6,000 0.2800 0.00%
1994-12-28 0 0.330 0.315 0.335 0.315 0.330 206,400 64,750 0.3137 0.330 0.315 0.335 0.315 0.330 206,400 0.3137 4.76%
1994-12-23 0 0.315 0.315 0.325 0.310 0.350 971,600 306,802 0.3158 0.315 0.315 0.325 0.310 0.350 971,600 0.3158 8.62%
1994-12-22 0 0.290 0.285 0.300 0.290 0.290 81,600 23,520 0.2882 0.290 0.285 0.300 0.290 0.290 81,600 0.2882 0.00%
1994-12-21 0 0.290 - - 0.290 0.300 630,000 188,000 0.2984 0.290 - - 0.290 0.300 630,000 0.2984 0.00%
1994-12-20 0 0.290 0.250 0.295 - - 0 0 - 0.290 0.250 0.295 - - 0 - 0.00%
1994-12-19 0 0.290 0.280 0.310 0.290 0.290 20,000 5,800 0.2900 0.290 0.280 0.310 0.290 0.290 20,000 0.2900 -3.33%
1994-12-16 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1994-12-15 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1994-12-14 0 0.300 - 0.315 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
1994-12-13 0 0.300 - 0.315 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
1994-12-12 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1994-12-09 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1994-12-08 0 0.300 - 0.315 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
1994-12-07 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1994-12-06 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1994-12-05 0 0.300 - 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 - 0.300 0.300 0.300 10,000 0.3000 20.00%
1994-12-02 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-12-01 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1994-11-30 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-11-29 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-11-28 0 0.250 0.250 - 0.250 0.250 31,200 7,752 0.2485 0.250 0.250 - 0.250 0.250 31,200 0.2485 0.00%
1994-11-25 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-11-24 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-11-23 0 0.250 0.200 - - - 0 0 - 0.250 0.200 - - - 0 - 0.00%
1994-11-22 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-11-21 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
1994-11-18 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
1994-11-17 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
1994-11-16 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 - 0.250 0.250 20,000 0.2500 0.00%
1994-11-15 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
1994-11-14 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-11-11 0 0.250 0.245 0.255 - - 0 0 - 0.250 0.245 0.255 - - 0 - 0.00%
1994-11-10 0 0.250 0.245 0.270 0.245 0.250 120,000 29,650 0.2471 0.250 0.245 0.270 0.245 0.250 120,000 0.2471 1.63%
1994-11-09 0 0.246 0.246 0.250 - - 0 0 - 0.246 0.246 0.250 - - 0 - 0.41%
1994-11-08 0 0.245 0.245 0.255 0.245 0.247 300,400 73,170 0.2436 0.245 0.245 0.255 0.245 0.247 300,400 0.2436 -0.81%
1994-11-07 0 0.247 0.243 0.247 0.247 0.260 260,000 65,440 0.2517 0.247 0.243 0.247 0.247 0.260 260,000 0.2517 -10.18%
1994-11-04 0 0.275 - 0.295 0.275 0.280 70,000 19,350 0.2764 0.275 - 0.295 0.275 0.280 70,000 0.2764 -5.17%
1994-11-03 0 0.290 0.265 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.265 0.290 0.290 0.290 10,000 0.2900 11.54%
1994-11-02 0 0.260 0.260 - 0.260 0.260 20,000 5,200 0.2600 0.260 0.260 - 0.260 0.260 20,000 0.2600 0.00%
1994-11-01 0 0.260 0.260 0.310 0.260 0.340 191,600 54,320 0.2835 0.260 0.260 0.310 0.260 0.340 191,600 0.2835 0.00%
1994-10-31 0 0.260 0.260 0.270 0.260 0.285 154,000 43,050 0.2795 0.260 0.260 0.270 0.260 0.285 154,000 0.2795 -8.77%
1994-10-28 0 0.285 0.250 0.285 0.270 0.300 110,000 30,150 0.2741 0.285 0.250 0.285 0.270 0.300 110,000 0.2741 -3.39%
1994-10-27 0 0.295 0.238 0.295 0.241 0.300 346,400 88,668 0.2560 0.295 0.238 0.295 0.241 0.300 346,400 0.2560 -16.90%
1994-10-26 0 0.355 - 0.370 - - 0 0 - 0.355 - 0.370 - - 0 - 0.00%
1994-10-25 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1994-10-24 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1994-10-21 0 0.355 - 0.370 - - 0 0 - 0.355 - 0.370 - - 0 - 0.00%
1994-10-20 0 0.355 - 0.370 - - 0 0 - 0.355 - 0.370 - - 0 - 0.00%
1994-10-19 0 0.355 - 0.370 - - 0 0 - 0.355 - 0.370 - - 0 - 0.00%
1994-10-18 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - -2.74%
1994-10-17 0 0.365 - 0.370 - - 1,600 496 0.3100 0.365 - 0.370 - - 1,600 0.3100 0.00%
1994-10-14 0 0.365 - - - - 0 0 - 0.365 - - - - 0 - 0.00%
1994-10-12 0 0.365 - 0.370 - - 0 0 - 0.365 - 0.370 - - 0 - 0.00%
1994-10-11 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - -2.67%
1994-10-10 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -1.32%
1994-10-07 0 0.380 - 0.380 0.380 0.380 110,000 42,000 0.3818 0.380 - 0.380 0.380 0.380 110,000 0.3818 -2.56%
1994-10-06 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -3.70%
1994-10-05 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - -1.22%
1994-10-04 0 0.410 - 0.410 0.420 0.420 10,000 4,200 0.4200 0.410 - 0.410 0.420 0.420 10,000 0.4200 7.89%
1994-10-03 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-09-30 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1994-09-29 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-09-28 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-09-27 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-09-26 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-09-23 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-09-22 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-09-20 0 0.380 - 0.380 0.380 0.380 60,800 23,040 0.3789 0.380 - 0.380 0.380 0.380 60,800 0.3789 0.00%
1994-09-19 0 0.380 0.376 - - - 0 0 - 0.380 0.376 - - - 0 - 0.00%
1994-09-16 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1994-09-15 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1994-09-14 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1994-09-13 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1994-09-12 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-09-09 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1994-09-08 0 0.380 - 0.384 0.380 0.380 250,000 95,000 0.3800 0.380 - 0.384 0.380 0.380 250,000 0.3800 5.56%
1994-09-07 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-09-06 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-09-05 0 0.360 0.356 0.380 - - 1,200 360 0.3000 0.360 0.356 0.380 - - 1,200 0.3000 0.00%
1994-09-02 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-09-01 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-08-31 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-08-30 0 0.360 - - 0.360 0.360 50,000 18,000 0.3600 0.360 - - 0.360 0.360 50,000 0.3600 -0.28%
1994-08-26 0 0.361 0.361 - 0.360 0.360 30,000 10,800 0.3600 0.361 0.361 - 0.360 0.360 30,000 0.3600 -11.95%
1994-08-25 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1994-08-24 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1994-08-23 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1994-08-22 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1994-08-19 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1994-08-18 0 0.410 - 0.420 0.410 0.410 100,000 41,000 0.4100 0.410 - 0.420 0.410 0.410 100,000 0.4100 0.00%
1994-08-17 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1994-08-16 0 0.410 - 0.420 - - 0 0 - 0.410 - 0.420 - - 0 - 0.00%
1994-08-15 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1994-08-12 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1994-08-11 0 0.410 - - - - 1,600 480 0.3000 0.410 - - - - 1,600 0.3000 0.00%
1994-08-10 0 0.410 - 0.414 - - 0 0 - 0.410 - 0.414 - - 0 - 0.00%
1994-08-09 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1994-08-08 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1994-08-05 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1994-08-04 0 0.410 - - - - 1,600 560 0.3500 0.410 - - - - 1,600 0.3500 0.00%
1994-08-03 0 0.410 - - - - 2,400 720 0.3000 0.410 - - - - 2,400 0.3000 0.00%
1994-08-02 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1994-08-01 0 0.410 - - - - 336 104 0.3095 0.410 - - - - 336 0.3095 0.00%
1994-07-29 0 0.410 - - - - 1,536 461 0.3001 0.410 - - - - 1,536 0.3001 0.00%
1994-07-28 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1994-07-27 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1994-07-26 0 0.410 - 0.425 - - 0 0 - 0.410 - 0.425 - - 0 - 0.00%
1994-07-25 0 0.410 - 0.414 - - 0 0 - 0.410 - 0.414 - - 0 - 0.00%
1994-07-22 0 0.410 0.396 0.410 0.400 0.410 40,800 16,380 0.4015 0.410 0.396 0.410 0.400 0.410 40,800 0.4015 2.50%
1994-07-21 0 0.400 - - 0.400 0.400 80,000 32,000 0.4000 0.400 - - 0.400 0.400 80,000 0.4000 -4.76%
1994-07-20 0 0.420 - 0.424 - - 0 0 - 0.420 - 0.424 - - 0 - 0.00%
1994-07-19 0 0.420 - 0.430 0.420 0.420 200,800 84,280 0.4197 0.420 - 0.430 0.420 0.420 200,800 0.4197 -2.78%
1994-07-18 0 0.432 0.432 0.439 0.419 0.435 244,400 104,678 0.4283 0.432 0.432 0.439 0.419 0.435 244,400 0.4283 4.10%
1994-07-15 0 0.415 0.415 - 0.400 0.400 21,200 8,360 0.3943 0.415 0.415 - 0.400 0.400 21,200 0.3943 3.75%
1994-07-14 0 0.400 - - 0.400 0.400 86,400 34,048 0.3941 0.400 - - 0.400 0.400 86,400 0.3941 0.00%
1994-07-13 0 0.400 - - 0.400 0.420 73,200 29,820 0.4074 0.400 - - 0.400 0.420 73,200 0.4074 0.00%
1994-07-12 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-07-11 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-07-08 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1994-07-07 0 0.400 - - - - 2,800 840 0.3000 0.400 - - - - 2,800 0.3000 0.00%
1994-07-06 0 0.400 - 0.400 - - 150,000 69,000 0.4600 0.400 - 0.400 - - 150,000 0.4600 -13.04%
1994-07-05 0 0.460 - 0.460 - - 3,200 1,216 0.3800 0.460 - 0.460 - - 3,200 0.3800 -2.13%
1994-07-04 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -2.08%
1994-07-01 0 0.480 - 0.480 - - 2,400 912 0.3800 0.480 - 0.480 - - 2,400 0.3800 0.00%
1994-06-30 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-06-29 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -4.00%
1994-06-28 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1994-06-27 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -5.66%
1994-06-24 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1994-06-23 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
1994-06-22 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
1994-06-21 0 0.530 - 0.560 - - 400 180 0.4500 0.530 - 0.560 - - 400 0.4500 0.00%
1994-06-20 0 0.530 0.520 0.600 0.530 0.530 31,200 15,560 0.4987 0.530 0.520 0.600 0.530 0.530 31,200 0.4987 -5.36%
1994-06-17 0 0.560 - 0.590 - - 0 0 - 0.560 - 0.590 - - 0 - 0.00%
1994-06-16 0 0.560 - 0.590 - - 1,200 552 0.4600 0.560 - 0.590 - - 1,200 0.4600 0.00%
1994-06-15 0 0.560 0.530 0.580 - - 3,600 1,728 0.4800 0.560 0.530 0.580 - - 3,600 0.4800 0.00%
1994-06-10 0 0.560 0.540 - 0.560 0.560 10,000 5,600 0.5600 0.560 0.540 - 0.560 0.560 10,000 0.5600 0.00%
1994-06-09 0 0.560 0.520 0.560 0.560 0.560 133,200 73,800 0.5541 0.560 0.520 0.560 0.560 0.560 133,200 0.5541 -6.67%
1994-06-08 0 0.600 0.560 0.600 0.570 0.570 40,000 22,800 0.5700 0.600 0.560 0.600 0.570 0.570 40,000 0.5700 0.00%
1994-06-07 0 0.600 0.530 0.600 0.560 0.600 336,000 195,220 0.5810 0.600 0.530 0.600 0.560 0.600 336,000 0.5810 3.45%
1994-06-06 0 0.580 0.540 0.590 0.560 0.580 100,800 56,968 0.5652 0.580 0.540 0.590 0.560 0.580 100,800 0.5652 3.57%
1994-06-03 0 0.560 - 0.560 - - 800 368 0.4600 0.560 - 0.560 - - 800 0.4600 0.00%
1994-06-02 0 0.560 0.520 0.560 0.570 0.570 21,600 12,152 0.5626 0.560 0.520 0.560 0.570 0.570 21,600 0.5626 -1.75%
1994-06-01 0 0.570 0.550 0.590 0.560 0.580 330,000 187,352 0.5677 0.570 0.550 0.590 0.560 0.580 330,000 0.5677 0.00%
1994-05-31 0 0.570 0.550 0.580 0.550 0.570 260,000 143,400 0.5515 0.570 0.550 0.580 0.550 0.570 260,000 0.5515 0.00%
1994-05-30 0 0.570 0.550 0.570 0.550 0.580 132,000 73,600 0.5576 0.570 0.550 0.570 0.550 0.580 132,000 0.5576 11.76%
1994-05-27 0 0.510 0.500 0.540 0.480 0.540 297,936 151,819 0.5096 0.510 0.500 0.540 0.480 0.540 297,936 0.5096 0.00%
1994-05-26 0 0.510 0.510 0.550 0.510 0.550 256,400 133,724 0.5215 0.510 0.510 0.550 0.510 0.550 256,400 0.5215 -5.56%
1994-05-25 0 0.540 0.500 0.540 0.490 0.540 349,136 175,936 0.5039 0.540 0.500 0.540 0.490 0.540 349,136 0.5039 10.20%
1994-05-24 0 0.490 0.490 0.500 0.490 0.500 130,800 65,020 0.4971 0.490 0.490 0.500 0.490 0.500 130,800 0.4971 -3.92%
1994-05-23 0 0.510 - 0.520 0.510 0.540 105,600 54,964 0.5205 0.510 - 0.520 0.510 0.540 105,600 0.5205 -5.56%
1994-05-20 0 0.540 0.520 0.540 0.450 0.540 2,209,200 1,060,340 0.4800 0.540 0.520 0.540 0.450 0.540 2,209,200 0.4800 20.00%
1994-05-19 0 0.450 - 0.460 - - 6,800 2,380 0.3500 0.450 - 0.460 - - 6,800 0.3500 0.00%
1994-05-18 0 0.450 0.385 0.450 0.390 0.450 498,400 208,980 0.4193 0.450 0.385 0.450 0.390 0.450 498,400 0.4193 36.36%
1994-05-17 0 0.330 0.330 - 0.330 0.330 33,600 10,908 0.3246 0.330 0.330 - 0.330 0.330 33,600 0.3246 -2.94%
1994-05-16 0 0.340 0.330 0.360 - - 0 0 - 0.340 0.330 0.360 - - 0 - 0.00%
1994-05-13 0 0.340 0.340 0.400 0.340 0.380 60,000 21,600 0.3600 0.340 0.340 0.400 0.340 0.380 60,000 0.3600 0.00%
1994-05-12 0 0.340 0.340 0.375 0.340 0.340 70,800 24,024 0.3393 0.340 0.340 0.375 0.340 0.340 70,800 0.3393 -4.23%
1994-05-11 0 0.355 0.350 0.360 0.335 0.370 378,400 129,868 0.3432 0.355 0.350 0.360 0.335 0.370 378,400 0.3432 1.43%
1994-05-10 0 0.350 - 0.360 - - 2,400 672 0.2800 0.350 - 0.360 - - 2,400 0.2800 0.00%
1994-05-09 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1994-05-06 0 0.350 0.330 0.370 0.370 0.370 11,200 4,012 0.3582 0.350 0.330 0.370 0.370 0.370 11,200 0.3582 0.00%
1994-05-05 0 0.350 - - - - 5,200 1,560 0.3000 0.350 - - - - 5,200 0.3000 0.00%
1994-05-04 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1994-05-03 0 0.350 - 0.370 - - 0 0 - 0.350 - 0.370 - - 0 - 0.00%
1994-05-02 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1994-04-29 0 0.350 0.340 0.350 0.350 0.350 31,200 10,836 0.3473 0.350 0.340 0.350 0.350 0.350 31,200 0.3473 -1.41%
1994-04-28 0 0.355 0.350 0.360 0.350 0.360 154,400 54,720 0.3544 0.355 0.350 0.360 0.350 0.360 154,400 0.3544 -2.74%
1994-04-27 0 0.365 - 0.365 0.360 0.380 124,800 45,586 0.3653 0.365 - 0.365 0.360 0.380 124,800 0.3653 4.29%
1994-04-26 0 0.350 0.350 0.370 - - 1,600 448 0.2800 0.350 0.350 0.370 - - 1,600 0.2800 0.00%
1994-04-25 0 0.350 0.350 - 0.345 0.345 140,000 48,300 0.3450 0.350 0.350 - 0.345 0.345 140,000 0.3450 0.00%
1994-04-22 0 0.350 0.350 0.385 0.335 0.350 84,400 28,350 0.3359 0.350 0.350 0.385 0.335 0.350 84,400 0.3359 16.67%
1994-04-21 0 0.300 0.300 - 0.300 0.300 120,000 36,000 0.3000 0.300 0.300 - 0.300 0.300 120,000 0.3000 -6.25%
1994-04-20 0 0.320 0.300 - 0.310 0.320 220,000 68,800 0.3127 0.320 0.300 - 0.310 0.320 220,000 0.3127 3.23%
1994-04-19 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1994-04-18 0 0.310 0.305 - 0.300 0.310 220,000 67,900 0.3086 0.310 0.305 - 0.300 0.310 220,000 0.3086 -3.12%
1994-04-15 0 0.320 0.305 0.340 0.320 0.320 14,400 4,300 0.2986 0.320 0.305 0.340 0.320 0.320 14,400 0.2986 0.00%
1994-04-14 0 0.320 0.305 - - - 0 0 - 0.320 0.305 - - - 0 - 0.00%
1994-04-13 0 0.320 0.300 - - - 1,600 384 0.2400 0.320 0.300 - - - 1,600 0.2400 0.00%
1994-04-12 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
1994-04-11 0 0.320 0.310 - - - 0 0 - 0.320 0.310 - - - 0 - 0.00%
1994-04-08 0 0.320 0.300 0.330 - - 5,200 1,300 0.2500 0.320 0.300 0.330 - - 5,200 0.2500 0.00%
1994-04-07 0 0.320 0.305 0.340 - - 4,000 1,000 0.2500 0.320 0.305 0.340 - - 4,000 0.2500 0.00%
1994-04-06 0 0.320 0.320 0.340 0.320 0.320 71,200 22,712 0.3190 0.320 0.320 0.340 0.320 0.320 71,200 0.3190 -3.03%
1994-03-31 0 0.330 0.310 0.350 - - 0 0 - 0.330 0.310 0.350 - - 0 - 0.00%
1994-03-30 0 0.330 0.320 0.330 0.310 0.330 101,200 31,900 0.3152 0.330 0.320 0.330 0.310 0.330 101,200 0.3152 -2.94%
1994-03-29 0 0.340 0.325 0.340 0.305 0.340 396,780 122,981 0.3099 0.340 0.325 0.340 0.305 0.340 396,780 0.3099 11.48%
1994-03-28 0 0.305 0.285 0.305 0.305 0.305 153,600 46,650 0.3037 0.305 0.285 0.305 0.305 0.305 153,600 0.3037 0.00%
1994-03-25 0 0.305 0.300 0.325 - - 0 0 - 0.305 0.300 0.325 - - 0 - 0.00%
1994-03-24 0 0.305 0.300 0.315 0.305 0.335 270,000 84,100 0.3115 0.305 0.300 0.315 0.305 0.335 270,000 0.3115 -7.58%
1994-03-23 0 0.330 0.320 0.340 0.300 0.330 636,400 199,150 0.3129 0.330 0.320 0.340 0.300 0.330 636,400 0.3129 -10.81%
1994-03-22 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1994-03-21 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -1.33%
1994-03-18 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1994-03-17 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
1994-03-16 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -1.32%
1994-03-15 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-03-14 0 0.380 - 0.380 - - 800 240 0.3000 0.380 - 0.380 - - 800 0.3000 0.00%
1994-03-11 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1994-03-10 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
1994-03-09 0 0.380 - 0.380 0.370 0.390 356,800 133,260 0.3735 0.380 - 0.380 0.370 0.390 356,800 0.3735 -2.56%
1994-03-08 0 0.390 0.380 - 0.380 0.390 181,024 69,428 0.3835 0.390 0.380 - 0.380 0.390 181,024 0.3835 0.00%
1994-03-07 0 0.390 0.380 0.390 0.380 0.410 466,800 186,876 0.4003 0.390 0.380 0.390 0.380 0.410 466,800 0.4003 -2.50%
1994-03-04 0 0.400 0.400 0.420 0.390 0.420 397,200 160,960 0.4052 0.400 0.400 0.420 0.390 0.420 397,200 0.4052 5.26%
1994-03-03 0 0.380 0.370 - 0.350 0.380 320,800 117,156 0.3652 0.380 0.370 - 0.350 0.380 320,800 0.3652 8.57%
1994-03-02 0 0.350 0.350 - 0.350 0.350 75,600 26,012 0.3441 0.350 0.350 - 0.350 0.350 75,600 0.3441 -7.89%
1994-03-01 0 0.380 - 0.390 - - 800 240 0.3000 0.380 - 0.390 - - 800 0.3000 0.00%
1994-02-28 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1994-02-25 0 0.380 - 0.380 0.380 0.380 40,000 15,200 0.3800 0.380 - 0.380 0.380 0.380 40,000 0.3800 0.00%
1994-02-24 0 0.380 0.365 0.380 0.380 0.390 141,580 53,779 0.3798 0.380 0.365 0.380 0.380 0.390 141,580 0.3798 -5.00%
1994-02-23 0 0.400 0.395 0.405 0.400 0.410 691,600 278,030 0.4020 0.400 0.395 0.405 0.400 0.410 691,600 0.4020 0.00%
1994-02-22 0 0.400 0.400 0.410 0.400 0.400 460,000 181,752 0.3951 0.400 0.400 0.410 0.400 0.400 460,000 0.3951 -2.44%
1994-02-21 0 0.410 0.400 0.410 0.370 0.410 2,222,048 868,336 0.3908 0.410 0.400 0.410 0.370 0.410 2,222,048 0.3908 0.00%
1994-02-18 0 0.410 0.410 0.415 0.330 0.415 9,710,952 3,723,796 0.3835 0.410 0.410 0.415 0.330 0.415 9,710,952 0.3835

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top