HONGKONG LAND HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00007    1992-09-04  1992-09-07
HK Sec 00007  1992-09-07  1995-03-31  1995-04-03
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1995-03-31 0 16.90 16.85 16.90 16.50 16.90 8,170,883 136,303,156 16.682 16.28 16.23 16.28 15.90 16.28 8,481,321 16.071 2.11%
1995-03-30 0 16.55 16.45 16.55 16.10 16.70 6,060,994 99,757,523 16.459 15.94 15.85 15.94 15.51 16.09 6,291,271 15.856 1.22%
1995-03-29 0 16.35 16.30 16.35 16.30 16.60 3,843,614 63,131,688 16.425 15.75 15.70 15.75 15.70 15.99 3,989,645 15.824 -1.51%
1995-03-28 0 16.60 16.60 16.65 16.45 16.75 6,107,676 101,281,284 16.583 15.99 15.99 16.04 15.85 16.14 6,339,726 15.976 -0.30%
1995-03-27 0 16.65 16.60 16.70 16.55 16.80 9,041,671 150,759,210 16.674 16.04 15.99 16.09 15.94 16.19 9,385,194 16.064 0.60%
1995-03-24 0 16.55 16.55 16.60 16.00 16.60 11,107,710 181,237,250 16.316 15.94 15.94 15.99 15.41 15.99 11,529,728 15.719 3.12%
1995-03-23 0 16.05 16.00 16.05 15.95 16.10 7,270,079 116,439,630 16.016 15.46 15.41 15.46 15.37 15.51 7,546,293 15.430 0.00%
1995-03-22 0 16.05 16.05 16.10 15.95 16.20 7,836,030 125,616,434 16.031 15.46 15.46 15.51 15.37 15.61 8,133,746 15.444 0.31%
1995-03-21 0 16.00 15.95 16.00 15.35 16.05 20,995,348 332,298,166 15.827 15.41 15.37 15.41 14.79 15.46 21,793,030 15.248 4.23%
1995-03-20 0 15.35 15.35 15.40 15.05 15.40 10,359,158 157,899,436 15.242 14.79 14.79 14.84 14.50 14.84 10,752,736 14.685 0.99%
1995-03-17 0 15.20 15.15 15.20 15.05 15.30 10,799,241 163,554,832 15.145 14.64 14.60 14.64 14.50 14.74 11,209,539 14.591 1.67%
1995-03-16 0 14.95 14.95 15.00 14.90 15.05 7,973,709 119,583,390 14.997 14.40 14.40 14.45 14.35 14.50 8,276,656 14.448 -0.66%
1995-03-15 0 15.05 15.05 15.10 14.75 15.15 7,532,945 112,547,943 14.941 14.50 14.50 14.55 14.21 14.60 7,819,146 14.394 1.69%
1995-03-14 0 14.80 14.70 14.75 14.60 14.80 6,000,712 87,952,249 14.657 14.26 14.16 14.21 14.07 14.26 6,228,699 14.120 -0.34%
1995-03-13 0 14.85 14.85 14.90 14.60 14.95 11,206,470 165,719,346 14.788 14.31 14.31 14.35 14.07 14.40 11,632,240 14.247 0.68%
1995-03-10 0 14.75 14.65 14.70 14.70 14.95 5,583,237 82,516,858 14.779 14.21 14.11 14.16 14.16 14.40 5,795,362 14.238 -0.67%
1995-03-09 0 14.85 14.85 14.90 14.75 15.10 2,179,648 32,336,834 14.836 14.31 14.31 14.35 14.21 14.55 2,262,460 14.293 0.68%
1995-03-08 0 14.75 14.70 14.80 14.70 15.00 5,276,869 77,956,870 14.773 14.21 14.16 14.26 14.16 14.45 5,477,354 14.233 -2.32%
1995-03-07 0 15.10 15.05 15.10 15.10 15.20 4,291,236 64,944,519 15.134 14.55 14.50 14.55 14.55 14.64 4,454,274 14.580 -1.31%
1995-03-06 0 15.30 15.25 15.30 15.20 15.40 5,682,562 86,930,333 15.298 14.74 14.69 14.74 14.64 14.84 5,898,461 14.738 -0.33%
1995-03-03 0 15.35 15.35 15.40 15.20 15.45 7,992,614 122,250,556 15.295 14.79 14.79 14.84 14.64 14.88 8,296,279 14.736 0.33%
1995-03-02 0 15.30 15.30 15.35 15.10 15.40 14,019,493 214,692,435 15.314 14.74 14.74 14.79 14.55 14.84 14,552,139 14.753 1.66%
1995-03-01 0 15.05 15.00 15.05 14.60 15.10 9,371,530 138,867,462 14.818 14.50 14.45 14.50 14.07 14.55 9,727,585 14.276 2.03%
1995-02-28 0 14.75 14.65 14.75 14.50 14.80 7,347,998 107,184,980 14.587 14.21 14.11 14.21 13.97 14.26 7,627,172 14.053 2.43%
1995-02-27 0 14.40 14.35 14.40 14.10 14.45 11,129,319 159,038,442 14.290 13.87 13.82 13.87 13.58 13.92 11,552,158 13.767 -1.71%
1995-02-24 0 14.65 14.60 14.65 14.65 14.90 10,174,670 150,425,780 14.784 14.11 14.07 14.11 14.11 14.35 10,561,239 14.243 1.03%
1995-02-23 0 14.50 14.55 14.70 14.30 14.65 4,783,971 68,958,035 14.414 13.97 14.02 14.16 13.78 14.11 4,965,730 13.887 0.69%
1995-02-22 0 14.40 14.30 14.40 14.35 14.85 4,940,728 71,942,891 14.561 13.87 13.78 13.87 13.82 14.31 5,128,442 14.028 -1.71%
1995-02-21 0 14.65 14.65 14.70 14.30 14.70 4,903,066 71,146,956 14.511 14.11 14.11 14.16 13.78 14.16 5,089,349 13.980 2.09%
1995-02-20 0 14.35 14.35 14.40 14.15 14.40 7,611,859 108,900,921 14.307 13.82 13.82 13.87 13.63 13.87 7,901,058 13.783 -1.37%
1995-02-17 0 14.55 14.60 14.65 14.55 14.85 5,847,265 85,861,694 14.684 14.02 14.07 14.11 14.02 14.31 6,069,422 14.147 -1.69%
1995-02-16 0 14.80 14.80 14.85 14.70 15.45 18,622,251 281,030,726 15.091 14.26 14.26 14.31 14.16 14.88 19,329,771 14.539 0.34%
1995-02-15 0 14.75 14.80 14.85 14.55 14.80 7,132,861 104,758,637 14.687 14.21 14.26 14.31 14.02 14.26 7,403,862 14.149 1.03%
1995-02-14 0 14.60 14.60 14.65 14.45 14.75 4,869,161 71,117,668 14.606 14.07 14.07 14.11 13.92 14.21 5,054,156 14.071 -0.34%
1995-02-13 0 14.65 14.60 14.65 14.60 14.85 5,116,578 75,247,829 14.707 14.11 14.07 14.11 14.07 14.31 5,310,973 14.168 -1.35%
1995-02-10 0 14.85 14.85 14.90 14.85 15.30 5,180,345 77,900,274 15.038 14.31 14.31 14.35 14.31 14.74 5,377,163 14.487 -0.67%
1995-02-09 0 14.95 14.95 15.00 14.70 15.05 2,951,869 43,828,391 14.848 14.40 14.40 14.45 14.16 14.50 3,064,020 14.304 0.67%
1995-02-08 0 14.85 14.85 14.95 14.80 15.15 3,301,897 49,254,916 14.917 14.31 14.31 14.40 14.26 14.60 3,427,347 14.371 -1.98%
1995-02-07 0 15.15 15.05 15.20 14.90 15.35 8,853,768 134,296,026 15.168 14.60 14.50 14.64 14.35 14.79 9,190,151 14.613 2.02%
1995-02-06 0 14.85 14.80 14.85 14.50 14.90 6,599,844 97,393,557 14.757 14.31 14.26 14.31 13.97 14.35 6,850,594 14.217 3.13%
1995-02-03 0 14.40 14.30 14.40 14.20 14.45 5,126,761 73,629,231 14.362 13.87 13.78 13.87 13.68 13.92 5,321,543 13.836 2.49%
1995-01-30 0 14.05 14.00 14.05 13.95 14.20 1,248,278 17,558,622 14.066 13.54 13.49 13.54 13.44 13.68 1,295,704 13.551 0.72%
1995-01-27 0 13.95 13.95 14.00 13.85 14.20 2,647,131 37,036,815 13.991 13.44 13.44 13.49 13.34 13.68 2,747,704 13.479 0.00%
1995-01-26 0 13.95 13.95 14.00 13.95 14.25 3,616,829 50,815,396 14.050 13.44 13.44 13.49 13.44 13.73 3,754,244 13.535 -0.36%
1995-01-25 0 14.00 13.95 14.00 13.90 14.15 6,529,535 91,598,824 14.028 13.49 13.44 13.49 13.39 13.63 6,777,613 13.515 1.08%
1995-01-24 0 13.85 13.80 13.85 13.55 13.95 5,439,216 75,109,935 13.809 13.34 13.29 13.34 13.05 13.44 5,645,870 13.304 1.84%
1995-01-23 0 13.60 13.55 13.60 13.55 14.10 5,385,308 74,104,780 13.761 13.10 13.05 13.10 13.05 13.58 5,589,913 13.257 -3.55%
1995-01-20 0 14.10 14.10 14.15 13.90 14.15 7,547,619 105,929,243 14.035 13.58 13.58 13.63 13.39 13.63 7,834,378 13.521 -1.40%
1995-01-19 0 14.30 14.25 14.30 14.25 14.60 4,891,488 70,625,933 14.439 13.78 13.73 13.78 13.73 14.07 5,077,332 13.910 -0.69%
1995-01-18 0 14.40 14.35 14.40 14.10 14.45 3,261,687 46,641,266 14.300 13.87 13.82 13.87 13.58 13.92 3,385,609 13.776 0.00%
1995-01-17 0 14.40 14.40 14.45 14.35 14.65 4,444,313 64,371,861 14.484 13.87 13.87 13.92 13.82 14.11 4,613,167 13.954 2.86%
1995-01-16 0 14.00 14.00 14.30 13.90 14.50 4,244,341 60,932,074 14.356 13.49 13.49 13.78 13.39 13.97 4,405,597 13.831 -0.36%
1995-01-13 0 14.05 13.95 14.00 13.85 14.20 4,330,681 60,571,129 13.987 13.54 13.44 13.49 13.34 13.68 4,495,218 13.475 -1.75%
1995-01-12 0 14.30 14.30 14.35 14.20 14.55 5,250,289 75,484,843 14.377 13.78 13.78 13.82 13.68 14.02 5,449,765 13.851 -0.35%
1995-01-11 0 14.35 14.30 14.35 14.30 14.80 9,362,184 136,258,201 14.554 13.82 13.78 13.82 13.78 14.26 9,717,884 14.021 1.06%
1995-01-10 0 14.20 14.15 14.20 13.80 14.20 8,489,618 118,972,379 14.014 13.68 13.63 13.68 13.29 13.68 8,812,166 13.501 2.16%
1995-01-09 0 13.90 13.85 13.90 13.90 14.45 6,634,227 93,904,800 14.155 13.39 13.34 13.39 13.39 13.92 6,886,283 13.637 -5.12%
1995-01-06 0 14.65 14.65 14.70 14.50 15.05 7,535,396 110,941,962 14.723 14.11 14.11 14.16 13.97 14.50 7,821,690 14.184 -1.35%
1995-01-05 0 14.85 14.85 14.90 14.30 14.90 6,696,551 98,176,068 14.661 14.31 14.31 14.35 13.78 14.35 6,950,975 14.124 3.85%
1995-01-04 0 14.30 14.25 14.30 13.80 14.65 8,807,308 124,601,069 14.147 13.78 13.73 13.78 13.29 14.11 9,141,926 13.630 1.42%
1995-01-03 0 14.10 14.00 14.05 14.05 14.90 7,832,912 112,666,910 14.384 13.58 13.49 13.54 13.54 14.35 8,130,510 13.857 -6.62%
1994-12-30 0 15.10 15.05 15.10 15.10 15.35 1,924,264 29,370,205 15.263 14.55 14.50 14.55 14.55 14.79 1,997,373 14.704 -0.33%
1994-12-29 0 15.15 15.10 15.15 14.80 15.20 3,498,816 52,521,064 15.011 14.60 14.55 14.60 14.26 14.64 3,631,747 14.462 1.00%
1994-12-28 0 15.00 15.00 15.05 14.95 15.80 6,049,766 92,388,028 15.271 14.45 14.45 14.50 14.40 15.22 6,279,616 14.712 -1.96%
1994-12-23 0 15.30 15.30 15.35 15.10 15.60 6,570,060 100,701,071 15.327 14.74 14.74 14.79 14.55 15.03 6,819,678 14.766 1.32%
1994-12-22 0 15.10 15.05 15.10 15.00 15.25 5,537,896 83,501,836 15.078 14.55 14.50 14.55 14.45 14.69 5,748,299 14.526 0.33%
1994-12-21 0 15.05 14.90 15.10 14.95 15.30 5,079,144 76,777,147 15.116 14.50 14.35 14.55 14.40 14.74 5,272,117 14.563 -1.63%
1994-12-20 0 15.30 15.25 15.30 15.05 15.30 3,803,278 57,688,108 15.168 14.74 14.69 14.74 14.50 14.74 3,947,777 14.613 -0.65%
1994-12-19 0 15.40 15.35 15.45 15.35 15.75 4,232,656 65,736,198 15.531 14.84 14.79 14.88 14.79 15.17 4,393,468 14.962 -0.65%
1994-12-16 0 15.50 15.45 15.50 15.35 15.75 5,073,781 78,864,835 15.544 14.93 14.88 14.93 14.79 15.17 5,266,550 14.975 -0.96%
1994-12-15 0 15.65 15.65 15.70 15.60 15.90 6,518,945 102,346,670 15.700 15.08 15.08 15.13 15.03 15.32 6,766,621 15.125 2.29%
1994-12-14 0 15.30 15.30 15.45 15.30 15.75 7,282,019 113,542,327 15.592 14.74 14.74 14.88 14.74 15.17 7,558,687 15.021 -0.65%
1994-12-13 0 15.40 15.35 15.40 15.20 15.50 7,009,982 106,665,776 15.216 14.84 14.79 14.84 14.64 14.93 7,276,314 14.659 1.65%
1994-12-12 0 15.15 15.15 15.25 14.90 15.35 5,373,707 80,394,780 14.961 14.60 14.60 14.69 14.35 14.79 5,577,872 14.413 0.00%
1994-12-09 0 15.15 15.15 15.20 14.65 15.40 9,904,634 148,898,470 15.033 14.60 14.60 14.64 14.11 14.84 10,280,943 14.483 -2.57%
1994-12-08 0 15.55 15.55 15.60 15.50 16.00 5,617,833 88,328,158 15.723 14.98 14.98 15.03 14.93 15.41 5,831,273 15.147 -4.31%
1994-12-07 0 16.25 16.20 16.25 16.20 16.50 3,242,247 53,043,648 16.360 15.66 15.61 15.66 15.61 15.90 3,365,431 15.761 -1.52%
1994-12-06 0 16.50 16.50 16.55 15.90 16.55 4,767,588 76,769,999 16.102 15.90 15.90 15.94 15.32 15.94 4,948,724 15.513 3.45%
1994-12-05 0 15.95 15.90 15.95 15.80 16.10 6,260,757 99,893,613 15.956 15.37 15.32 15.37 15.22 15.51 6,498,624 15.372 0.63%
1994-12-02 0 15.85 15.80 15.85 15.70 15.95 10,045,164 158,928,782 15.821 15.27 15.22 15.27 15.13 15.37 10,426,812 15.242 -0.94%
1994-12-01 0 16.00 15.95 16.00 15.95 16.35 12,581,275 202,763,583 16.116 15.41 15.37 15.41 15.37 15.75 13,059,279 15.526 -0.31%
1994-11-30 0 16.05 16.05 16.10 15.75 16.60 21,712,729 348,431,007 16.047 15.46 15.46 15.51 15.17 15.99 22,537,666 15.460 -4.46%
1994-11-29 0 16.80 16.80 16.85 16.70 17.35 7,905,976 133,948,493 16.943 16.19 16.19 16.23 16.09 16.71 8,206,350 16.323 -2.89%
1994-11-28 0 17.30 17.30 17.35 17.10 17.60 4,122,000 71,350,400 17.310 16.67 16.67 16.71 16.47 16.96 4,278,608 16.676 -1.14%
1994-11-25 0 17.50 17.45 17.50 17.30 17.70 5,659,265 98,859,536 17.469 16.86 16.81 16.86 16.67 17.05 5,874,279 16.829 -0.85%
1994-11-24 0 17.65 17.60 17.65 17.55 18.00 6,288,725 111,697,893 17.762 17.00 16.96 17.00 16.91 17.34 6,527,654 17.111 -0.28%
1994-11-23 0 17.70 17.65 17.70 17.10 17.90 8,486,701 148,688,148 17.520 17.05 17.00 17.05 16.47 17.24 8,809,138 16.879 -5.09%
1994-11-22 0 18.65 18.60 18.65 18.40 19.00 9,132,975 170,461,709 18.664 17.97 17.92 17.97 17.73 18.30 9,479,966 17.981 -3.37%
1994-11-21 0 19.30 19.20 19.30 19.05 19.40 3,689,707 71,013,925 19.246 18.59 18.50 18.59 18.35 18.69 3,829,891 18.542 -1.03%
1994-11-18 0 19.50 19.50 19.55 19.30 19.70 3,265,606 63,584,360 19.471 18.79 18.79 18.83 18.59 18.98 3,389,677 18.758 -1.27%
1994-11-17 0 19.75 19.60 19.75 19.55 19.90 3,396,287 66,739,526 19.651 19.03 18.88 19.03 18.83 19.17 3,525,323 18.931 -0.50%
1994-11-16 0 19.85 19.85 19.90 19.70 19.85 5,423,728 107,395,662 19.801 19.12 19.12 19.17 18.98 19.12 5,629,793 19.076 0.00%
1994-11-15 0 19.85 19.80 19.85 19.55 20.00 6,450,861 128,255,449 19.882 19.12 19.08 19.12 18.83 19.27 6,695,950 19.154 1.53%
1994-11-14 0 19.55 19.55 19.60 19.30 19.70 2,316,327 45,317,610 19.564 18.83 18.83 18.88 18.59 18.98 2,404,332 18.848 -0.76%
1994-11-11 0 19.70 19.65 19.70 19.20 19.70 3,572,470 69,550,983 19.469 18.98 18.93 18.98 18.50 18.98 3,708,200 18.756 1.81%
1994-11-10 0 19.35 19.35 19.40 19.35 19.55 1,661,000 32,274,300 19.431 18.64 18.64 18.69 18.64 18.83 1,724,107 18.719 -0.77%
1994-11-09 0 19.50 19.50 19.55 19.40 19.85 2,166,108 42,296,997 19.527 18.79 18.79 18.83 18.69 19.12 2,248,405 18.812 -1.02%
1994-11-08 0 19.70 19.65 19.70 19.60 19.90 4,701,193 92,861,441 19.753 18.98 18.93 18.98 18.88 19.17 4,879,807 19.030 0.77%
1994-11-07 0 19.55 19.55 19.60 19.45 19.70 6,573,448 128,536,016 19.554 18.83 18.83 18.88 18.74 18.98 6,823,195 18.838 -0.26%
1994-11-04 0 19.60 19.60 19.65 19.55 20.05 5,913,395 117,229,223 19.824 18.88 18.88 18.93 18.83 19.32 6,138,064 19.099 -0.51%
1994-11-03 0 19.70 19.70 19.80 19.60 20.00 5,420,758 107,781,200 19.883 18.98 18.98 19.08 18.88 19.27 5,626,710 19.155 0.77%
1994-11-02 0 19.55 19.50 19.55 19.35 19.95 4,660,330 91,876,623 19.715 18.83 18.79 18.83 18.64 19.22 4,837,391 18.993 -0.26%
1994-11-01 0 19.60 19.65 19.70 19.60 20.05 7,811,648 154,876,973 19.826 18.88 18.93 18.98 18.88 19.32 8,108,438 19.101 -1.01%
1994-10-31 0 19.80 19.75 19.80 19.45 19.80 7,947,262 156,098,577 19.642 19.08 19.03 19.08 18.74 19.08 8,249,204 18.923 2.86%
1994-10-28 0 19.25 19.25 19.30 18.90 19.25 3,682,907 70,428,233 19.123 18.55 18.55 18.59 18.21 18.55 3,822,833 18.423 0.79%
1994-10-27 0 19.10 19.05 19.10 18.60 19.25 5,338,487 101,471,454 19.008 18.40 18.35 18.40 17.92 18.55 5,541,314 18.312 2.96%
1994-10-26 0 18.55 18.50 18.55 18.40 18.60 2,272,270 42,090,541 18.524 17.87 17.82 17.87 17.73 17.92 2,358,601 17.846 0.27%
1994-10-25 0 18.50 18.45 18.50 18.45 18.70 3,785,062 70,325,443 18.580 17.82 17.77 17.82 17.77 18.02 3,928,869 17.900 -1.07%
1994-10-24 0 18.70 18.70 18.75 18.60 18.80 3,519,819 65,690,706 18.663 18.02 18.02 18.06 17.92 18.11 3,653,548 17.980 -1.06%
1994-10-21 0 18.90 18.85 18.90 18.65 18.95 2,657,826 50,074,700 18.840 18.21 18.16 18.21 17.97 18.26 2,758,805 18.151 0.53%
1994-10-20 0 18.80 18.80 18.85 18.75 18.95 3,494,605 65,851,243 18.844 18.11 18.11 18.16 18.06 18.26 3,627,376 18.154 0.27%
1994-10-19 0 18.75 18.70 18.75 18.70 18.95 3,049,274 57,340,186 18.805 18.06 18.02 18.06 18.02 18.26 3,165,126 18.116 -1.32%
1994-10-18 0 19.00 18.95 19.00 18.90 19.25 2,881,820 54,884,428 19.045 18.30 18.26 18.30 18.21 18.55 2,991,310 18.348 -1.30%
1994-10-17 0 19.25 19.20 19.25 19.25 19.55 1,808,180 35,044,246 19.381 18.55 18.50 18.55 18.55 18.83 1,876,879 18.672 -1.53%
1994-10-14 0 19.55 19.50 19.55 19.30 19.90 4,867,805 94,887,033 19.493 18.83 18.79 18.83 18.59 19.17 5,052,749 18.779 0.00%
1994-10-12 0 19.55 19.55 19.60 19.45 19.75 8,980,279 176,114,434 19.611 18.83 18.83 18.88 18.74 19.03 9,321,469 18.893 1.30%
1994-10-11 0 19.30 19.30 19.35 19.05 19.40 4,876,062 93,784,139 19.234 18.59 18.59 18.64 18.35 18.69 5,061,319 18.530 1.31%
1994-10-10 0 19.05 19.00 19.05 18.85 19.15 3,576,510 68,163,474 19.059 18.35 18.30 18.35 18.16 18.45 3,712,393 18.361 0.79%
1994-10-07 0 18.90 18.85 18.90 18.85 19.05 6,258,818 118,550,135 18.941 18.21 18.16 18.21 18.16 18.35 6,496,611 18.248 0.27%
1994-10-06 0 18.85 18.80 18.85 18.70 18.95 2,689,905 50,678,004 18.840 18.16 18.11 18.16 18.02 18.26 2,792,103 18.150 -0.26%
1994-10-05 0 18.90 18.85 18.90 18.85 19.00 5,562,000 105,092,387 18.895 18.21 18.16 18.21 18.16 18.30 5,773,318 18.203 -1.56%
1994-10-04 0 19.20 19.15 19.20 18.85 19.60 4,256,384 82,659,241 19.420 18.50 18.45 18.50 18.16 18.88 4,418,098 18.709 1.05%
1994-10-03 0 19.00 19.00 19.05 18.90 19.15 1,964,240 37,371,186 19.026 18.30 18.30 18.35 18.21 18.45 2,038,868 18.329 -0.52%
1994-09-30 0 19.10 19.05 19.10 19.05 19.50 4,033,659 77,444,543 19.200 18.40 18.35 18.40 18.35 18.79 4,186,911 18.497 -2.05%
1994-09-29 0 19.50 19.45 19.55 19.45 19.90 5,831,063 114,517,535 19.639 18.79 18.74 18.83 18.74 19.17 6,052,604 18.920 -0.41%
1994-09-28 0 19.85 19.85 19.90 19.35 19.90 5,092,876 100,452,339 19.724 18.86 18.86 18.91 18.39 18.91 5,359,408 18.743 2.58%
1994-09-27 0 19.35 19.35 19.40 19.25 19.45 7,296,176 141,235,806 19.358 18.39 18.39 18.44 18.29 18.48 7,678,016 18.395 -0.51%
1994-09-26 0 19.45 19.35 19.40 19.30 19.75 10,887,575 211,736,114 19.447 18.48 18.39 18.44 18.34 18.77 11,457,368 18.480 1.30%
1994-09-23 0 19.20 19.10 19.15 19.00 19.45 9,228,925 177,746,263 19.260 18.25 18.15 18.20 18.06 18.48 9,711,914 18.302 1.05%
1994-09-22 0 19.00 19.00 19.05 18.65 19.10 11,983,140 226,879,496 18.933 18.06 18.06 18.10 17.72 18.15 12,610,269 17.992 -2.56%
1994-09-20 0 19.50 19.45 19.50 19.40 20.10 7,785,824 152,523,231 19.590 18.53 18.48 18.53 18.44 19.10 8,193,289 18.616 -1.76%
1994-09-19 0 19.85 19.80 19.85 19.80 20.30 8,634,300 172,541,401 19.983 18.86 18.82 18.86 18.82 19.29 9,086,170 18.989 -4.34%
1994-09-16 0 20.75 20.70 20.75 20.50 21.30 6,525,191 135,237,458 20.725 19.72 19.67 19.72 19.48 20.24 6,866,682 19.695 -0.95%
1994-09-15 0 20.95 20.90 20.95 20.30 20.95 8,033,390 164,206,200 20.440 19.91 19.86 19.91 19.29 19.91 8,453,812 19.424 2.20%
1994-09-14 0 20.50 20.40 20.45 20.40 21.40 7,005,953 146,557,410 20.919 19.48 19.39 19.43 19.39 20.34 7,372,604 19.879 -3.30%
1994-09-13 0 21.20 21.15 21.20 21.00 21.25 5,423,545 114,568,999 21.124 20.15 20.10 20.15 19.96 20.19 5,707,382 20.074 0.71%
1994-09-12 0 21.05 21.05 21.10 20.95 21.20 5,071,201 106,942,921 21.088 20.00 20.00 20.05 19.91 20.15 5,336,599 20.040 -3.00%
1994-09-09 0 21.70 21.60 21.70 21.65 22.15 5,009,705 109,386,852 21.835 20.62 20.53 20.62 20.57 21.05 5,271,884 20.749 0.00%
1994-09-08 0 21.70 21.65 21.70 21.55 22.05 4,707,972 102,484,804 21.768 20.62 20.57 20.62 20.48 20.95 4,954,360 20.686 -0.91%
1994-09-07 0 21.90 21.85 21.90 21.80 22.20 8,850,405 195,084,056 22.042 20.81 20.76 20.81 20.72 21.10 9,313,584 20.946 0.46%
1994-09-06 0 21.80 21.80 21.85 21.35 21.90 4,871,885 105,177,647 21.589 20.72 20.72 20.76 20.29 20.81 5,126,852 20.515 0.00%
1994-09-05 0 21.80 21.75 21.85 21.70 22.25 10,527,118 231,750,565 22.015 20.72 20.67 20.76 20.62 21.14 11,078,047 20.920 1.40%
1994-09-02 0 21.50 21.50 21.55 20.90 21.60 10,719,692 229,795,346 21.437 20.43 20.43 20.48 19.86 20.53 11,280,699 20.371 2.63%
1994-09-01 0 20.95 20.95 21.00 20.50 21.40 16,113,220 337,681,938 20.957 19.91 19.91 19.96 19.48 20.34 16,956,494 19.915 2.44%
1994-08-31 0 20.45 20.40 20.45 19.40 20.45 12,262,018 247,432,266 20.179 19.43 19.39 19.43 18.44 19.43 12,903,742 19.175 5.41%
1994-08-30 0 19.40 19.35 19.40 19.00 19.70 9,340,722 181,258,012 19.405 18.44 18.39 18.44 18.06 18.72 9,829,562 18.440 3.74%
1994-08-26 0 18.70 18.65 18.70 18.55 18.80 4,626,350 86,216,887 18.636 17.77 17.72 17.77 17.63 17.87 4,868,467 17.709 0.81%
1994-08-25 0 18.55 18.50 18.55 18.55 19.10 6,126,855 115,066,858 18.781 17.63 17.58 17.63 17.63 18.15 6,447,499 17.847 -0.27%
1994-08-24 0 18.60 18.55 18.60 18.20 18.65 9,592,000 176,296,550 18.380 17.67 17.63 17.67 17.29 17.72 10,093,990 17.465 -0.27%
1994-08-23 0 18.65 18.65 18.70 18.65 19.40 5,968,500 113,940,850 19.090 17.72 17.72 17.77 17.72 18.44 6,280,857 18.141 -2.86%
1994-08-22 0 19.20 19.20 19.25 19.05 19.30 9,338,516 179,050,318 19.173 18.25 18.25 18.29 18.10 18.34 9,827,240 18.220 -1.29%
1994-08-19 0 19.45 19.40 19.50 19.20 19.90 14,094,000 274,169,100 19.453 18.48 18.44 18.53 18.25 18.91 14,831,599 18.485 -2.75%
1994-08-18 0 20.00 19.95 20.00 19.90 20.60 5,595,652 112,268,969 20.064 19.01 18.96 19.01 18.91 19.58 5,888,496 19.066 -1.72%
1994-08-17 0 20.35 20.30 20.40 20.30 20.65 5,174,500 106,114,815 20.507 19.34 19.29 19.39 19.29 19.62 5,445,304 19.487 0.00%
1994-08-16 0 20.35 20.30 20.35 20.15 20.40 1,680,574 34,073,386 20.275 19.34 19.29 19.34 19.15 19.39 1,768,526 19.267 -1.21%
1994-08-15 0 20.60 20.60 20.65 20.55 20.75 738,096 15,235,711 20.642 19.58 19.58 19.62 19.53 19.72 776,724 19.615 0.24%
1994-08-12 0 20.55 20.50 20.55 20.50 20.80 1,939,000 39,997,650 20.628 19.53 19.48 19.53 19.48 19.77 2,040,476 19.602 -0.96%
1994-08-11 0 20.75 20.75 20.80 20.70 21.15 2,168,692 45,303,617 20.890 19.72 19.72 19.77 19.67 20.10 2,282,189 19.851 -1.43%
1994-08-10 0 21.05 21.05 21.10 20.60 21.15 4,001,880 83,456,572 20.854 20.00 20.00 20.05 19.58 20.10 4,211,315 19.817 2.18%
1994-08-09 0 20.60 20.60 20.70 20.45 21.25 2,508,000 51,964,500 20.719 19.58 19.58 19.67 19.43 20.19 2,639,254 19.689 -2.14%
1994-08-08 0 21.05 20.90 21.00 21.00 21.50 2,550,545 54,302,252 21.290 20.00 19.86 19.96 19.96 20.43 2,684,026 20.232 -1.86%
1994-08-05 0 21.45 21.45 21.50 21.20 21.60 6,111,941 131,167,353 21.461 20.38 20.38 20.43 20.15 20.53 6,431,805 20.394 0.47%
1994-08-04 0 21.35 21.30 21.35 20.70 21.50 5,677,326 120,387,033 21.205 20.29 20.24 20.29 19.67 20.43 5,974,445 20.150 1.91%
1994-08-03 0 20.95 20.90 21.00 20.90 21.60 5,958,973 126,773,087 21.274 19.91 19.86 19.96 19.86 20.53 6,270,831 20.216 -1.18%
1994-08-02 0 21.20 21.10 21.15 20.60 21.40 7,524,823 158,019,679 21.000 20.15 20.05 20.10 19.58 20.34 7,918,629 19.955 2.66%
1994-08-01 0 20.65 20.60 20.70 20.60 20.90 6,392,339 132,431,205 20.717 19.62 19.58 19.67 19.58 19.86 6,726,877 19.687 0.73%
1994-07-29 0 20.50 20.45 20.50 20.35 20.85 2,569,305 52,671,276 20.500 19.48 19.43 19.48 19.34 19.81 2,703,768 19.481 -0.73%
1994-07-28 0 20.65 20.60 20.65 20.45 21.00 6,264,318 129,894,123 20.736 19.62 19.58 19.62 19.43 19.96 6,592,156 19.704 0.49%
1994-07-27 0 20.55 20.50 20.55 20.00 20.55 5,101,858 103,602,295 20.307 19.53 19.48 19.53 19.01 19.53 5,368,860 19.297 3.27%
1994-07-26 0 19.90 19.75 19.90 19.35 20.00 4,601,010 90,659,983 19.704 18.91 18.77 18.91 18.39 19.01 4,841,800 18.724 1.02%
1994-07-25 0 19.70 19.65 19.70 19.70 21.00 1,992,476 39,658,245 19.904 18.72 18.67 18.72 18.72 19.96 2,096,751 18.914 -1.25%
1994-07-22 0 19.95 19.95 20.00 19.85 20.15 2,185,905 43,657,948 19.972 18.96 18.96 19.01 18.86 19.15 2,300,303 18.979 0.50%
1994-07-21 0 19.85 19.85 19.90 19.65 19.85 4,157,712 82,200,392 19.771 18.86 18.86 18.91 18.67 18.86 4,375,303 18.787 -0.25%
1994-07-20 0 19.90 19.85 19.90 19.85 20.45 5,557,000 112,594,750 20.262 18.91 18.86 18.91 18.86 19.43 5,847,822 19.254 -1.00%
1994-07-19 0 20.10 20.05 20.10 20.00 20.50 3,134,000 63,463,650 20.250 19.10 19.05 19.10 19.01 19.48 3,298,016 19.243 -2.19%
1994-07-18 0 20.55 20.55 20.60 20.40 20.80 4,918,308 101,207,383 20.578 19.53 19.53 19.58 19.39 19.77 5,175,704 19.554 0.00%
1994-07-15 0 20.55 20.50 20.55 20.00 20.70 6,777,057 138,307,846 20.408 19.53 19.48 19.53 19.01 19.67 7,131,729 19.393 4.58%
1994-07-14 0 19.65 19.60 19.70 19.50 20.35 5,204,925 103,769,282 19.937 18.67 18.63 18.72 18.53 19.34 5,477,321 18.945 -0.25%
1994-07-13 0 19.70 19.75 19.80 18.80 19.75 5,697,550 110,587,794 19.410 18.72 18.77 18.82 17.87 18.77 5,995,727 18.444 6.49%
1994-07-12 0 18.50 18.35 18.60 17.80 18.75 5,236,000 95,584,600 18.255 17.58 17.44 17.67 16.91 17.82 5,510,022 17.347 2.78%
1994-07-11 0 18.00 18.00 18.10 17.90 18.35 1,820,898 33,181,541 18.223 17.10 17.10 17.20 17.01 17.44 1,916,193 17.316 -2.17%
1994-07-08 0 18.40 18.35 18.40 18.35 18.65 2,140,500 39,488,350 18.448 17.48 17.44 17.48 17.44 17.72 2,252,521 17.531 -0.81%
1994-07-07 0 18.55 18.55 18.60 18.25 18.80 3,540,317 65,384,567 18.469 17.63 17.63 17.67 17.34 17.87 3,725,597 17.550 -1.33%
1994-07-06 0 18.80 18.80 18.85 18.70 19.30 2,163,662 40,939,163 18.921 17.87 17.87 17.91 17.77 18.34 2,276,896 17.980 -1.31%
1994-07-05 0 19.05 19.05 19.10 19.00 19.25 1,475,847 28,234,945 19.131 18.10 18.10 18.15 18.06 18.29 1,553,084 18.180 -0.52%
1994-07-04 0 19.15 19.10 19.15 19.10 19.55 1,521,493 29,227,311 19.210 18.20 18.15 18.20 18.15 18.58 1,601,119 18.254 -0.26%
1994-07-01 0 19.20 19.10 19.30 18.85 19.40 4,264,570 81,347,581 19.075 18.25 18.15 18.34 17.91 18.44 4,487,753 18.127 -1.54%
1994-06-30 0 19.50 19.40 19.50 19.10 19.90 5,351,720 104,624,487 19.550 18.53 18.44 18.53 18.15 18.91 5,631,798 18.577 2.09%
1994-06-29 0 19.10 19.00 19.10 18.80 19.20 4,368,407 82,797,211 18.954 18.15 18.06 18.15 17.87 18.25 4,597,024 18.011 -0.52%
1994-06-28 0 19.20 19.20 19.30 19.20 19.80 6,130,580 119,553,178 19.501 18.25 18.25 18.34 18.25 18.82 6,451,419 18.531 -1.54%
1994-06-27 0 19.50 19.40 19.60 19.50 19.80 3,991,315 78,375,680 19.637 18.53 18.44 18.63 18.53 18.82 4,200,198 18.660 -2.99%
1994-06-24 0 20.10 20.00 20.10 20.00 20.40 2,880,799 58,233,260 20.214 19.10 19.01 19.10 19.01 19.39 3,031,563 19.209 0.00%
1994-06-23 0 20.10 20.10 20.20 20.10 20.50 4,081,000 83,125,000 20.369 19.10 19.10 19.20 19.10 19.48 4,294,576 19.356 0.00%
1994-06-22 0 20.10 20.00 20.10 19.70 20.20 2,961,420 59,290,032 20.021 19.10 19.01 19.10 18.72 19.20 3,116,404 19.025 0.50%
1994-06-21 0 20.00 19.90 20.00 19.70 20.10 4,772,502 95,019,153 19.910 19.01 18.91 19.01 18.72 19.10 5,022,267 18.920 0.00%
1994-06-20 0 20.00 19.80 19.90 19.90 20.40 4,976,425 100,076,975 20.110 19.01 18.82 18.91 18.91 19.39 5,236,863 19.110 -1.96%
1994-06-17 0 20.40 20.30 20.50 20.00 20.50 4,844,298 98,119,041 20.255 19.39 19.29 19.48 19.01 19.48 5,097,821 19.247 -0.49%
1994-06-16 0 20.50 20.50 20.60 20.50 21.10 3,051,023 62,995,128 20.647 19.48 19.48 19.58 19.48 20.05 3,210,696 19.620 -1.91%
1994-06-15 0 20.90 20.90 21.00 20.50 21.00 4,751,601 98,940,354 20.823 19.86 19.86 19.96 19.48 19.96 5,000,273 19.787 0.48%
1994-06-10 0 20.80 20.70 20.80 20.30 21.10 5,313,317 109,710,562 20.648 19.77 19.67 19.77 19.29 20.05 5,591,386 19.621 -0.48%
1994-06-09 0 20.90 20.80 20.90 20.80 21.40 5,575,648 117,513,532 21.076 19.86 19.77 19.86 19.77 20.34 5,867,445 20.028 -2.34%
1994-06-08 0 21.40 21.40 21.50 21.40 21.80 4,751,730 102,328,528 21.535 20.34 20.34 20.43 20.34 20.72 5,000,408 20.464 -0.93%
1994-06-07 0 21.60 21.60 21.70 21.50 22.10 2,776,425 60,580,102 21.819 20.53 20.53 20.62 20.43 21.00 2,921,727 20.734 -0.92%
1994-06-06 0 21.80 21.80 21.90 21.70 22.20 2,749,140 60,370,424 21.960 20.72 20.72 20.81 20.62 21.10 2,893,014 20.868 -0.91%
1994-06-03 0 22.00 21.90 22.10 21.40 22.10 3,235,455 70,629,191 21.830 20.91 20.81 21.00 20.34 21.00 3,404,780 20.744 1.38%
1994-06-02 0 21.70 21.60 21.70 21.60 22.30 4,496,574 98,658,884 21.941 20.62 20.53 20.62 20.53 21.19 4,731,899 20.850 -2.69%
1994-06-01 0 22.30 22.20 22.40 22.10 22.50 6,093,413 136,391,407 22.383 21.19 21.10 21.29 21.00 21.38 6,412,307 21.270 -1.33%
1994-05-31 0 22.60 22.50 22.60 22.40 22.60 1,448,462 32,604,210 22.510 21.48 21.38 21.48 21.29 21.48 1,524,266 21.390 0.00%
1994-05-30 0 22.60 22.50 22.60 22.20 22.60 3,371,871 75,776,636 22.473 21.48 21.38 21.48 21.10 21.48 3,548,335 21.356 0.44%
1994-05-27 0 22.50 22.50 22.70 22.10 23.00 10,475,000 234,473,100 22.384 21.38 21.38 21.57 21.00 21.86 11,023,201 21.271 -2.17%
1994-05-26 0 23.00 23.00 23.20 22.80 23.40 1,693,050 39,063,380 23.073 21.86 21.86 22.05 21.67 22.24 1,781,655 21.925 0.00%
1994-05-25 0 23.00 22.90 23.00 22.80 23.30 2,134,627 49,426,587 23.155 21.86 21.76 21.86 21.67 22.14 2,246,341 22.003 -0.43%
1994-05-24 0 23.10 23.00 23.10 23.00 23.30 2,250,861 51,968,007 23.088 21.95 21.86 21.95 21.86 22.14 2,368,658 21.940 -1.70%
1994-05-23 0 23.50 23.50 23.60 23.40 23.90 2,093,306 49,567,891 23.679 22.33 22.33 22.43 22.24 22.71 2,202,858 22.502 -1.26%
1994-05-20 0 23.80 23.70 23.80 23.40 23.90 3,282,483 77,980,933 23.757 22.62 22.52 22.62 22.24 22.71 3,454,269 22.575 2.59%
1994-05-19 0 23.20 23.20 23.30 23.20 23.60 3,206,582 74,948,456 23.373 22.05 22.05 22.14 22.05 22.43 3,374,396 22.211 -2.11%
1994-05-18 0 23.70 23.60 23.70 22.70 23.70 8,134,868 190,191,717 23.380 22.52 22.43 22.52 21.57 22.52 8,560,600 22.217 5.80%
1994-05-17 0 22.40 22.40 22.50 22.40 23.10 5,663,262 128,909,464 22.762 21.29 21.29 21.38 21.29 21.95 5,959,645 21.630 -1.32%
1994-05-16 0 22.70 22.60 22.80 22.20 22.80 2,811,305 63,410,671 22.556 21.57 21.48 21.67 21.10 21.67 2,958,433 21.434 1.79%
1994-05-13 0 22.30 22.30 22.40 21.90 22.40 3,990,827 87,997,914 22.050 21.19 21.19 21.29 20.81 21.29 4,199,684 20.953 3.72%
1994-05-12 0 21.50 21.50 21.60 21.10 21.60 3,654,841 78,462,439 21.468 20.43 20.43 20.53 20.05 20.53 3,846,114 20.400 0.47%
1994-05-11 0 21.40 21.30 21.40 20.90 21.50 5,177,000 109,888,300 21.226 20.34 20.24 20.34 19.86 20.43 5,447,934 20.171 3.88%
1994-05-10 0 20.60 20.50 20.70 19.60 20.60 2,168,961 43,563,619 20.085 19.58 19.48 19.67 18.63 19.58 2,282,472 19.086 3.00%
1994-05-09 0 20.00 19.90 20.00 19.80 20.40 2,210,000 44,403,500 20.092 19.01 18.91 19.01 18.82 19.39 2,325,659 19.093 -2.44%
1994-05-06 0 20.50 20.50 20.60 20.30 20.70 3,708,547 76,069,591 20.512 19.48 19.48 19.58 19.29 19.67 3,902,631 19.492 1.99%
1994-05-05 0 20.10 20.00 20.10 19.40 20.20 4,386,000 87,284,900 19.901 19.10 19.01 19.10 18.44 19.20 4,615,538 18.911 2.55%
1994-05-04 0 19.60 19.50 19.60 19.50 20.50 6,260,404 124,979,589 19.964 18.63 18.53 18.63 18.53 19.48 6,588,038 18.971 -3.92%
1994-05-03 0 20.40 20.30 20.40 20.10 21.10 4,426,185 90,866,212 20.529 19.39 19.29 19.39 19.10 20.05 4,657,826 19.508 -2.86%
1994-05-02 0 21.00 21.00 21.10 21.00 21.70 2,289,318 48,751,158 21.295 19.96 19.96 20.05 19.96 20.62 2,409,128 20.236 -3.23%
1994-04-29 0 21.70 21.60 21.70 21.50 22.20 4,775,000 103,860,000 21.751 20.62 20.53 20.62 20.43 21.10 5,024,896 20.669 -3.12%
1994-04-28 0 22.40 22.30 22.50 21.90 22.50 3,948,300 87,506,410 22.163 21.29 21.19 21.38 20.81 21.38 4,154,931 21.061 0.90%
1994-04-27 0 22.20 22.20 22.30 22.10 22.90 2,177,937 48,873,805 22.440 21.10 21.10 21.19 21.00 21.76 2,291,918 21.324 -2.63%
1994-04-26 0 22.80 22.80 22.90 22.40 22.90 2,670,519 60,559,467 22.677 21.67 21.67 21.76 21.29 21.76 2,810,279 21.549 1.33%
1994-04-25 0 22.50 22.50 22.60 22.30 22.60 1,644,479 36,888,403 22.432 21.38 21.38 21.48 21.19 21.48 1,730,542 21.316 -0.44%
1994-04-22 0 22.60 22.50 22.70 22.40 22.80 4,628,929 104,579,907 22.593 21.48 21.38 21.57 21.29 21.67 4,871,181 21.469 2.26%
1994-04-21 0 22.10 22.10 22.20 22.10 23.00 5,123,000 114,313,100 22.314 21.00 21.00 21.10 21.00 21.86 5,391,108 21.204 -4.74%
1994-04-20 0 23.20 23.20 23.30 23.20 23.60 3,550,469 82,882,176 23.344 22.05 22.05 22.14 22.05 22.43 3,736,280 22.183 -1.28%
1994-04-19 0 23.50 23.40 23.60 23.00 23.60 4,308,261 100,363,870 23.296 22.33 22.24 22.43 21.86 22.43 4,533,731 22.137 -1.67%
1994-04-18 0 23.90 23.90 24.00 23.70 24.10 1,465,097 34,997,737 23.888 22.71 22.71 22.81 22.52 22.90 1,541,772 22.700 0.00%
1994-04-15 0 23.90 23.80 24.00 23.80 24.20 2,226,000 53,514,400 24.041 22.71 22.62 22.81 22.62 23.00 2,342,496 22.845 -0.42%
1994-04-14 0 24.00 24.00 24.10 24.00 24.50 3,412,264 82,481,785 24.172 22.81 22.81 22.90 22.81 23.28 3,590,842 22.970 -1.23%
1994-04-13 0 24.30 24.20 24.50 24.00 24.60 9,156,688 222,938,172 24.347 23.09 23.00 23.28 22.81 23.38 9,635,897 23.136 1.67%
1994-04-12 0 23.90 23.80 23.90 23.30 23.90 7,918,659 187,225,027 23.644 22.71 22.62 22.71 22.14 22.71 8,333,076 22.468 2.58%
1994-04-11 0 23.30 23.20 23.40 22.30 23.30 5,563,578 127,143,698 22.853 22.14 22.05 22.24 21.19 22.14 5,854,744 21.716 4.48%
1994-04-08 0 22.30 22.20 22.30 22.10 22.30 3,176,431 70,570,857 22.217 21.19 21.10 21.19 21.00 21.19 3,342,667 21.112 0.45%
1994-04-07 0 22.20 22.20 22.30 21.90 22.50 5,709,059 126,769,754 22.205 21.10 21.10 21.19 20.81 21.38 6,007,838 21.101 -0.76%
1994-04-06 0 22.90 22.90 23.00 22.80 23.40 5,826,936 134,981,289 23.165 21.26 21.26 21.35 21.17 21.72 6,276,929 21.504 1.33%
1994-03-31 0 22.60 22.50 22.60 22.00 22.90 6,632,258 148,839,495 22.442 20.98 20.89 20.98 20.42 21.26 7,144,443 20.833 0.44%
1994-03-30 0 22.50 22.40 22.70 22.30 23.50 11,225,813 258,276,293 23.007 20.89 20.79 21.07 20.70 21.82 12,092,741 21.358 -1.32%
1994-03-29 0 22.80 22.80 23.10 21.50 23.00 10,406,918 232,211,102 22.313 21.17 21.17 21.44 19.96 21.35 11,210,606 20.714 6.54%
1994-03-28 0 21.40 21.30 21.50 20.20 21.60 6,853,115 145,518,671 21.234 19.87 19.77 19.96 18.75 20.05 7,382,356 19.712 2.88%
1994-03-25 0 20.80 20.70 20.80 20.70 21.30 8,637,979 181,611,090 21.025 19.31 19.22 19.31 19.22 19.77 9,305,058 19.517 -2.80%
1994-03-24 0 21.40 21.30 21.40 21.20 22.10 9,489,972 205,237,251 21.627 19.87 19.77 19.87 19.68 20.52 10,222,848 20.076 -1.83%
1994-03-23 0 21.80 21.70 21.90 19.10 22.40 15,224,417 324,354,776 21.305 20.24 20.14 20.33 17.73 20.79 16,400,143 19.778 -2.68%
1994-03-22 0 22.40 22.40 22.50 20.10 22.90 8,472,175 185,340,093 21.876 20.79 20.79 20.89 18.66 21.26 9,126,450 20.308 4.19%
1994-03-21 0 21.50 21.50 21.60 21.40 23.20 10,142,777 222,845,349 21.971 19.96 19.96 20.05 19.87 21.54 10,926,066 20.396 -8.51%
1994-03-18 0 23.50 23.30 23.50 23.20 24.60 5,887,054 139,591,883 23.712 21.82 21.63 21.82 21.54 22.84 6,341,690 22.012 -4.08%
1994-03-17 0 24.50 24.30 24.50 24.10 25.20 5,067,000 124,571,924 24.585 22.74 22.56 22.74 22.37 23.39 5,458,306 22.822 -2.39%
1994-03-16 0 25.10 25.00 25.10 25.00 25.60 2,593,340 65,482,300 25.250 23.30 23.21 23.30 23.21 23.76 2,793,614 23.440 -1.18%
1994-03-15 0 25.40 25.30 25.40 25.30 26.00 3,087,162 79,266,650 25.676 23.58 23.49 23.58 23.49 24.14 3,325,572 23.835 -1.55%
1994-03-14 0 25.80 25.70 26.00 24.80 25.90 3,136,460 79,659,474 25.398 23.95 23.86 24.14 23.02 24.04 3,378,677 23.577 0.39%
1994-03-11 0 25.70 25.60 25.70 25.50 26.10 3,035,125 77,992,163 25.697 23.86 23.76 23.86 23.67 24.23 3,269,517 23.854 -1.53%
1994-03-10 0 26.10 26.10 26.20 25.50 26.20 3,678,708 95,507,012 25.962 24.23 24.23 24.32 23.67 24.32 3,962,801 24.101 1.95%
1994-03-09 0 25.60 25.50 25.80 25.40 25.90 3,899,785 99,855,504 25.605 23.76 23.67 23.95 23.58 24.04 4,200,951 23.770 -1.16%
1994-03-08 0 25.90 25.90 26.00 25.50 26.10 4,883,732 126,408,064 25.883 24.04 24.04 24.14 23.67 24.23 5,260,885 24.028 2.37%
1994-03-07 0 25.30 25.30 25.40 24.70 25.50 3,623,128 91,486,174 25.251 23.49 23.49 23.58 22.93 23.67 3,902,929 23.440 2.43%
1994-03-04 0 24.70 24.70 24.80 24.50 25.00 4,728,721 116,421,515 24.620 22.93 22.93 23.02 22.74 23.21 5,093,903 22.855 1.23%
1994-03-03 0 24.40 24.40 24.50 24.20 24.80 4,665,104 113,848,364 24.404 22.65 22.65 22.74 22.47 23.02 5,025,373 22.655 -0.81%
1994-03-02 0 24.60 24.50 24.70 24.40 24.90 7,343,039 180,680,440 24.606 22.84 22.74 22.93 22.65 23.11 7,910,115 22.842 -1.99%
1994-03-01 0 25.10 25.00 25.20 25.00 25.80 5,026,420 127,435,772 25.353 23.30 23.21 23.39 23.21 23.95 5,414,592 23.536 -1.57%
1994-02-28 0 25.50 25.40 25.60 25.30 25.90 4,212,000 107,958,700 25.631 23.67 23.58 23.76 23.49 24.04 4,537,277 23.794 0.39%
1994-02-25 0 25.40 25.30 25.40 24.50 25.50 8,035,740 200,771,960 24.985 23.58 23.49 23.58 22.74 23.67 8,656,311 23.194 -1.17%
1994-02-24 0 25.70 25.60 25.70 25.60 26.40 6,587,555 171,478,208 26.031 23.86 23.76 23.86 23.76 24.51 7,096,288 24.164 -3.02%
1994-02-23 0 26.50 26.40 26.50 25.80 26.60 5,881,200 154,437,920 26.260 24.60 24.51 24.60 23.95 24.69 6,335,384 24.377 1.53%
1994-02-22 0 26.10 26.00 26.20 24.80 26.20 6,201,656 157,615,363 25.415 24.23 24.14 24.32 23.02 24.32 6,680,587 23.593 3.57%
1994-02-21 0 25.20 25.10 25.20 24.90 25.80 4,773,012 120,703,304 25.289 23.39 23.30 23.39 23.11 23.95 5,141,614 23.476 -3.08%
1994-02-18 0 26.00 25.90 26.00 25.80 26.40 6,376,000 165,775,500 26.000 24.14 24.04 24.14 23.95 24.51 6,868,395 24.136 0.39%
1994-02-17 0 25.90 25.80 25.90 25.30 26.60 11,685,000 302,362,700 25.876 24.04 23.95 24.04 23.49 24.69 12,587,390 24.021 -0.77%
1994-02-16 0 26.10 26.10 26.20 26.10 27.60 11,221,027 301,038,611 26.828 24.23 24.23 24.32 24.23 25.62 12,087,586 24.905 -4.40%
1994-02-15 0 27.30 27.30 27.70 26.90 27.70 6,496,000 176,184,900 27.122 25.34 25.34 25.71 24.97 25.71 6,997,662 25.178 0.00%
1994-02-14 0 27.30 27.20 27.40 27.10 28.10 9,232,675 255,506,395 27.674 25.34 25.25 25.44 25.16 26.09 9,945,681 25.690 -4.55%
1994-02-09 0 28.60 28.50 28.70 28.50 29.10 4,599,459 133,145,857 28.948 26.55 26.46 26.64 26.46 27.01 4,954,658 26.873 0.00%
1994-02-08 0 28.60 28.60 28.70 27.90 29.10 9,474,269 269,721,315 28.469 26.55 26.55 26.64 25.90 27.01 10,205,932 26.428 0.00%
1994-02-07 0 28.60 28.50 28.70 28.30 30.00 9,786,000 284,384,000 29.060 26.55 26.46 26.64 26.27 27.85 10,541,737 26.977 -7.74%
1994-02-04 0 31.00 30.75 31.00 29.50 31.25 10,203,251 311,543,455 30.534 28.78 28.55 28.78 27.39 29.01 10,991,211 28.345 5.80%
1994-02-03 0 29.30 29.30 29.40 29.20 29.70 8,021,460 236,151,766 29.440 27.20 27.20 27.29 27.11 27.57 8,640,928 27.329 0.34%
1994-02-02 0 29.20 29.20 29.30 29.00 29.90 9,693,940 285,969,332 29.500 27.11 27.11 27.20 26.92 27.76 10,442,567 27.385 0.69%
1994-02-01 0 29.00 29.00 29.40 27.50 29.30 8,508,213 240,853,611 28.308 26.92 26.92 27.29 25.53 27.20 9,165,271 26.279 6.23%
1994-01-31 0 27.30 27.30 27.40 26.90 27.50 6,059,132 164,998,080 27.231 25.34 25.34 25.44 24.97 25.53 6,527,057 25.279 0.37%
1994-01-28 0 27.20 27.10 27.30 27.00 27.90 4,562,791 125,237,921 27.448 25.25 25.16 25.34 25.06 25.90 4,915,159 25.480 -0.37%
1994-01-27 0 27.30 27.30 27.40 26.60 27.60 3,464,313 94,749,301 27.350 25.34 25.34 25.44 24.69 25.62 3,731,849 25.389 2.25%
1994-01-26 0 26.70 26.70 26.90 26.50 27.30 4,895,905 131,809,394 26.922 24.79 24.79 24.97 24.60 25.34 5,273,998 24.992 -3.61%
1994-01-25 0 27.70 27.70 27.80 27.50 27.90 4,861,200 134,587,340 27.686 25.71 25.71 25.81 25.53 25.90 5,236,613 25.701 -1.07%
1994-01-24 0 28.00 27.80 28.00 27.70 28.20 7,115,570 199,050,570 27.974 25.99 25.81 25.99 25.71 26.18 7,665,079 25.968 1.45%
1994-01-21 0 27.60 27.60 27.70 26.80 27.70 5,573,756 152,064,182 27.282 25.62 25.62 25.71 24.88 25.71 6,004,197 25.326 0.73%
1994-01-20 0 27.40 27.40 27.50 27.00 27.80 7,986,989 219,150,367 27.438 25.44 25.44 25.53 25.06 25.81 8,603,795 25.471 1.86%
1994-01-19 0 26.90 26.80 27.00 26.40 27.10 5,921,747 158,920,455 26.837 24.97 24.88 25.06 24.51 25.16 6,379,062 24.913 2.28%
1994-01-18 0 26.30 26.20 26.30 25.80 26.90 4,506,378 119,436,085 26.504 24.41 24.32 24.41 23.95 24.97 4,854,389 24.604 1.54%
1994-01-17 0 25.90 25.80 25.90 25.20 26.00 5,554,992 142,413,874 25.637 24.04 23.95 24.04 23.39 24.14 5,983,984 23.799 2.78%
1994-01-14 0 25.20 25.10 25.30 24.60 25.30 7,248,199 180,528,723 24.907 23.39 23.30 23.49 22.84 23.49 7,807,951 23.121 5.44%
1994-01-13 0 23.90 23.90 24.00 23.80 25.00 9,589,572 234,111,559 24.413 22.19 22.19 22.28 22.09 23.21 10,330,139 22.663 -5.53%
1994-01-12 0 25.30 25.20 25.30 24.70 26.40 7,068,940 179,874,521 25.446 23.49 23.39 23.49 22.93 24.51 7,614,848 23.622 -4.17%
1994-01-11 0 26.40 26.30 26.40 26.10 27.40 11,376,949 305,308,297 26.836 24.51 24.41 24.51 24.23 25.44 12,255,549 24.912 -2.22%
1994-01-10 0 27.00 26.90 27.00 26.70 27.20 15,219,398 410,450,270 26.969 25.06 24.97 25.06 24.79 25.25 16,394,736 25.035 1.50%
1994-01-07 0 26.60 26.60 26.90 25.00 28.00 23,415,085 620,657,652 26.507 24.69 24.69 24.97 23.21 25.99 25,223,346 24.606 -6.01%
1994-01-06 0 28.30 28.30 28.40 28.20 31.00 7,949,109 234,321,794 29.478 26.27 26.27 26.36 26.18 28.78 8,562,990 27.364 -9.44%
1994-01-05 0 31.25 31.00 31.25 29.40 31.75 7,674,235 235,752,567 30.720 29.01 28.78 29.01 27.29 29.47 8,266,888 28.518 3.31%
1994-01-04 0 30.25 30.00 30.25 28.00 31.25 8,204,532 248,865,154 30.333 28.08 27.85 28.08 25.99 29.01 8,838,138 28.158 8.04%
1994-01-03 0 28.00 28.00 - 27.50 28.20 3,360,833 93,398,066 27.790 25.99 25.99 - 25.53 26.18 3,620,378 25.798

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top