LPI Capital Berhad: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00197 | 1995-10-19 | 1995-10-25 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1995-10-24 | 1 | 28.00 | - | - | - | - | 0 | 0 | - | 28.00 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-23 | 1 | 28.00 | - | - | - | - | 0 | 0 | - | 28.00 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-20 | 1 | 28.00 | - | - | - | - | 0 | 0 | - | 28.00 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-19 | 0 | 28.00 | 27.00 | - | 27.60 | 28.00 | 6,950 | 192,500 | 27.698 | 28.00 | 27.00 | - | 27.60 | 28.00 | 6,950 | 27.698 | -2.78% |
| 1995-10-18 | 0 | 28.80 | 28.80 | 29.50 | 28.60 | 28.90 | 6,550 | 187,125 | 28.569 | 28.80 | 28.80 | 29.50 | 28.60 | 28.90 | 6,550 | 28.569 | -1.37% |
| 1995-10-17 | 0 | 29.20 | 29.20 | 30.20 | 28.60 | 29.20 | 7,200 | 205,900 | 28.597 | 29.20 | 29.20 | 30.20 | 28.60 | 29.20 | 7,200 | 28.597 | -2.99% |
| 1995-10-16 | 0 | 30.10 | 29.50 | 30.10 | - | - | 0 | 0 | - | 30.10 | 29.50 | 30.10 | - | - | 0 | - | 0.00% |
| 1995-10-13 | 0 | 30.10 | 30.10 | 30.40 | 30.10 | 30.20 | 7,450 | 223,850 | 30.047 | 30.10 | 30.10 | 30.40 | 30.10 | 30.20 | 7,450 | 30.047 | 0.33% |
| 1995-10-12 | 0 | 30.00 | 29.80 | 30.30 | - | - | 100 | 2,900 | 29.000 | 30.00 | 29.80 | 30.30 | - | - | 100 | 29.000 | 0.00% |
| 1995-10-11 | 0 | 30.00 | 30.00 | - | 30.00 | 30.40 | 4,500 | 135,250 | 30.056 | 30.00 | 30.00 | - | 30.00 | 30.40 | 4,500 | 30.056 | -1.32% |
| 1995-10-10 | 0 | 30.40 | 30.10 | 30.50 | 30.20 | 30.40 | 2,850 | 85,900 | 30.140 | 30.40 | 30.10 | 30.50 | 30.20 | 30.40 | 2,850 | 30.140 | 1.33% |
| 1995-10-09 | 0 | 30.00 | 30.00 | 30.40 | 30.00 | 30.00 | 1,500 | 45,000 | 30.000 | 30.00 | 30.00 | 30.40 | 30.00 | 30.00 | 1,500 | 30.000 | 0.00% |
| 1995-10-06 | 0 | 30.00 | 29.55 | - | 30.00 | 30.00 | 2,700 | 80,800 | 29.926 | 30.00 | 29.55 | - | 30.00 | 30.00 | 2,700 | 29.926 | 1.52% |
| 1995-10-05 | 0 | 29.55 | 29.55 | 29.90 | 29.35 | 29.40 | 2,700 | 79,075 | 29.287 | 29.55 | 29.55 | 29.90 | 29.35 | 29.40 | 2,700 | 29.287 | 0.68% |
| 1995-10-04 | 0 | 29.35 | 29.35 | - | 29.30 | 29.35 | 3,200 | 93,600 | 29.250 | 29.35 | 29.35 | - | 29.30 | 29.35 | 3,200 | 29.250 | -0.51% |
| 1995-10-03 | 0 | 29.50 | 29.35 | - | 29.50 | 29.50 | 1,350 | 39,300 | 29.111 | 29.50 | 29.35 | - | 29.50 | 29.50 | 1,350 | 29.111 | 0.68% |
| 1995-10-02 | 0 | 29.30 | - | - | - | - | 0 | 0 | - | 29.30 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-29 | 0 | 29.30 | 29.10 | - | 29.30 | 29.30 | 1,350 | 39,205 | 29.041 | 29.30 | 29.10 | - | 29.30 | 29.30 | 1,350 | 29.041 | 0.51% |
| 1995-09-28 | 0 | 29.15 | 28.85 | - | 28.95 | 29.15 | 1,475 | 42,350 | 28.712 | 29.15 | 28.85 | - | 28.95 | 29.15 | 1,475 | 28.712 | 1.39% |
| 1995-09-27 | 0 | 28.75 | 28.65 | - | - | - | 250 | 7,000 | 28.000 | 28.75 | 28.65 | - | - | - | 250 | 28.000 | 0.00% |
| 1995-09-26 | 0 | 28.75 | 28.55 | - | 28.75 | 28.75 | 2,500 | 71,875 | 28.750 | 28.75 | 28.55 | - | 28.75 | 28.75 | 2,500 | 28.750 | 1.23% |
| 1995-09-25 | 0 | 28.40 | - | - | - | - | 0 | 0 | - | 28.40 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-22 | 0 | 28.40 | 28.40 | - | - | - | 0 | 0 | - | 28.40 | 28.40 | - | - | - | 0 | - | 0.00% |
| 1995-09-21 | 0 | 28.40 | 28.20 | - | - | - | 0 | 0 | - | 28.40 | 28.20 | - | - | - | 0 | - | 0.00% |
| 1995-09-20 | 0 | 28.40 | 28.20 | - | - | - | 0 | 0 | - | 28.40 | 28.20 | - | - | - | 0 | - | 0.00% |
| 1995-09-19 | 0 | 28.40 | 28.20 | - | - | - | 0 | 0 | - | 28.40 | 28.20 | - | - | - | 0 | - | 0.00% |
| 1995-09-18 | 0 | 28.40 | 28.40 | - | - | - | 0 | 0 | - | 28.40 | 28.40 | - | - | - | 0 | - | 0.00% |
| 1995-09-15 | 0 | 28.40 | 28.20 | - | 28.40 | 28.40 | 3,375 | 95,643 | 28.339 | 28.40 | 28.20 | - | 28.40 | 28.40 | 3,375 | 28.339 | 0.71% |
| 1995-09-14 | 0 | 28.20 | 28.00 | - | - | - | 0 | 0 | - | 28.20 | 28.00 | - | - | - | 0 | - | 0.00% |
| 1995-09-13 | 0 | 28.20 | 27.95 | - | 28.05 | 28.20 | 2,350 | 66,033 | 28.099 | 28.20 | 27.95 | - | 28.05 | 28.20 | 2,350 | 28.099 | 1.26% |
| 1995-09-12 | 0 | 27.85 | - | - | - | - | 0 | 0 | - | 27.85 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-11 | 0 | 27.85 | 27.65 | - | 27.75 | 27.85 | 1,350 | 37,355 | 27.670 | 27.85 | 27.65 | - | 27.75 | 27.85 | 1,350 | 27.670 | 0.72% |
| 1995-09-08 | 0 | 27.65 | - | - | - | - | 0 | 0 | - | 27.65 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-07 | 0 | 27.65 | 27.55 | - | - | - | 0 | 0 | - | 27.65 | 27.55 | - | - | - | 0 | - | 0.00% |
| 1995-09-06 | 0 | 27.65 | 27.65 | - | - | - | 0 | 0 | - | 27.65 | 27.65 | - | - | - | 0 | - | 0.18% |
| 1995-09-05 | 0 | 27.60 | 27.60 | - | 27.60 | 27.60 | 500 | 13,800 | 27.600 | 27.60 | 27.60 | - | 27.60 | 27.60 | 500 | 27.600 | 0.00% |
| 1995-09-04 | 0 | 27.60 | 27.60 | - | 27.60 | 27.80 | 5,050 | 140,155 | 27.753 | 27.60 | 27.60 | - | 27.60 | 27.80 | 5,050 | 27.753 | -0.54% |
| 1995-09-01 | 0 | 27.75 | 27.65 | - | 27.60 | 27.75 | 3,000 | 82,875 | 27.625 | 27.75 | 27.65 | - | 27.60 | 27.75 | 3,000 | 27.625 | 0.73% |
| 1995-08-31 | 0 | 27.55 | 27.55 | - | - | - | 0 | 0 | - | 27.55 | 27.55 | - | - | - | 0 | - | 0.18% |
| 1995-08-30 | 0 | 27.50 | 27.50 | - | 27.40 | 27.40 | 2,000 | 54,800 | 27.400 | 27.50 | 27.50 | - | 27.40 | 27.40 | 2,000 | 27.400 | 0.36% |
| 1995-08-29 | 0 | 27.40 | 27.40 | - | 27.40 | 27.40 | 1,350 | 36,780 | 27.244 | 27.40 | 27.40 | - | 27.40 | 27.40 | 1,350 | 27.244 | -0.72% |
| 1995-08-25 | 0 | 27.60 | 27.40 | - | - | - | 0 | 0 | - | 27.60 | 27.40 | - | - | - | 0 | - | 0.00% |
| 1995-08-24 | 0 | 27.60 | 27.40 | - | 27.60 | 27.60 | 1,000 | 27,600 | 27.600 | 27.60 | 27.40 | - | 27.60 | 27.60 | 1,000 | 27.600 | 0.73% |
| 1995-08-23 | 0 | 27.40 | 27.40 | - | 27.40 | 27.40 | 1,350 | 36,640 | 27.141 | 27.40 | 27.40 | - | 27.40 | 27.40 | 1,350 | 27.141 | -0.72% |
| 1995-08-22 | 0 | 27.60 | 27.45 | - | 27.55 | 27.60 | 2,350 | 64,635 | 27.504 | 27.60 | 27.45 | - | 27.55 | 27.60 | 2,350 | 27.504 | 0.36% |
| 1995-08-21 | 0 | 27.50 | 27.40 | - | - | - | 0 | 0 | - | 27.50 | 27.40 | - | - | - | 0 | - | 0.00% |
| 1995-08-18 | 0 | 27.50 | 27.40 | - | 27.40 | 27.50 | 2,350 | 64,280 | 27.353 | 27.50 | 27.40 | - | 27.40 | 27.50 | 2,350 | 27.353 | 0.36% |
| 1995-08-17 | 0 | 27.40 | 27.40 | - | - | - | 0 | 0 | - | 27.40 | 27.40 | - | - | - | 0 | - | 0.00% |
| 1995-08-16 | 0 | 27.40 | 27.40 | - | 27.40 | 27.40 | 500 | 13,700 | 27.400 | 27.40 | 27.40 | - | 27.40 | 27.40 | 500 | 27.400 | -0.36% |
| 1995-08-15 | 0 | 27.50 | 27.50 | 27.70 | 27.50 | 27.50 | 1,350 | 36,775 | 27.241 | 27.50 | 27.50 | 27.70 | 27.50 | 27.50 | 1,350 | 27.241 | 0.00% |
| 1995-08-14 | 0 | 27.50 | - | 27.90 | 27.50 | 27.55 | 8,600 | 236,050 | 27.448 | 27.50 | - | 27.90 | 27.50 | 27.55 | 8,600 | 27.448 | 0.00% |
| 1995-08-11 | 0 | 27.50 | 27.50 | - | - | - | 0 | 0 | - | 27.50 | 27.50 | - | - | - | 0 | - | 0.00% |
| 1995-08-10 | 0 | 27.50 | 27.50 | 27.60 | 27.50 | 27.50 | 500 | 13,750 | 27.500 | 27.50 | 27.50 | 27.60 | 27.50 | 27.50 | 500 | 27.500 | 0.00% |
| 1995-08-09 | 0 | 27.50 | 27.50 | 27.80 | 27.50 | 27.60 | 4,400 | 120,745 | 27.442 | 27.50 | 27.50 | 27.80 | 27.50 | 27.60 | 4,400 | 27.442 | 0.18% |
| 1995-08-08 | 0 | 27.45 | 27.45 | 27.60 | 27.45 | 27.45 | 3,500 | 96,075 | 27.450 | 27.45 | 27.45 | 27.60 | 27.45 | 27.45 | 3,500 | 27.450 | 0.37% |
| 1995-08-07 | 0 | 27.35 | 27.30 | 27.60 | - | - | 0 | 0 | - | 27.35 | 27.30 | 27.60 | - | - | 0 | - | 0.37% |
| 1995-08-04 | 0 | 27.25 | 27.25 | 27.70 | 27.25 | 27.25 | 3,000 | 81,850 | 27.283 | 27.25 | 27.25 | 27.70 | 27.25 | 27.25 | 3,000 | 27.283 | 0.00% |
| 1995-08-03 | 0 | 27.25 | 27.25 | 27.45 | - | - | 0 | 0 | - | 27.25 | 27.25 | 27.45 | - | - | 0 | - | 0.74% |
| 1995-08-02 | 0 | 27.05 | 27.05 | - | 27.05 | 27.05 | 500 | 13,525 | 27.050 | 27.05 | 27.05 | - | 27.05 | 27.05 | 500 | 27.050 | 0.19% |
| 1995-08-01 | 0 | 27.00 | 27.00 | 27.30 | 27.00 | 27.00 | 1,350 | 36,100 | 26.741 | 27.00 | 27.00 | 27.30 | 27.00 | 27.00 | 1,350 | 26.741 | -2.17% |
| 1995-07-31 | 0 | 27.60 | 26.95 | 27.60 | 27.00 | 27.90 | 7,300 | 197,250 | 27.021 | 27.60 | 26.95 | 27.60 | 27.00 | 27.90 | 7,300 | 27.021 | -1.43% |
| 1995-07-28 | 0 | 28.00 | - | 28.00 | - | - | 0 | 0 | - | 28.00 | - | 28.00 | - | - | 0 | - | 0.00% |
| 1995-07-27 | 0 | 28.00 | - | - | 28.00 | 28.00 | 500 | 14,000 | 28.000 | 28.00 | - | - | 28.00 | 28.00 | 500 | 28.000 | 3.70% |
| 1995-07-26 | 0 | 27.00 | 27.00 | - | - | - | 0 | 0 | - | 27.00 | 27.00 | - | - | - | 0 | - | 0.93% |
| 1995-07-25 | 0 | 26.75 | 26.60 | - | 26.75 | 26.75 | 500 | 13,375 | 26.750 | 26.75 | 26.60 | - | 26.75 | 26.75 | 500 | 26.750 | 1.52% |
| 1995-07-24 | 0 | 26.35 | 26.15 | - | 26.25 | 26.35 | 4,700 | 123,375 | 26.250 | 26.35 | 26.15 | - | 26.25 | 26.35 | 4,700 | 26.250 | 1.74% |
| 1995-07-21 | 0 | 25.90 | 25.90 | - | 25.85 | 25.85 | 1,550 | 39,925 | 25.758 | 25.90 | 25.90 | - | 25.85 | 25.85 | 1,550 | 25.758 | 0.19% |
| 1995-07-20 | 0 | 25.85 | 25.45 | - | 25.20 | 25.85 | 4,100 | 102,915 | 25.101 | 25.85 | 25.45 | - | 25.20 | 25.85 | 4,100 | 25.101 | 2.58% |
| 1995-07-19 | 0 | 25.20 | 25.20 | - | 25.00 | 25.10 | 2,700 | 66,830 | 24.752 | 25.20 | 25.20 | - | 25.00 | 25.10 | 2,700 | 24.752 | 0.00% |
| 1995-07-18 | 0 | 25.20 | 24.90 | - | 25.20 | 25.20 | 1,350 | 33,775 | 25.019 | 25.20 | 24.90 | - | 25.20 | 25.20 | 1,350 | 25.019 | 0.00% |
| 1995-07-17 | 0 | 25.20 | 25.20 | - | 24.50 | 25.20 | 7,750 | 191,250 | 24.677 | 25.20 | 25.20 | - | 24.50 | 25.20 | 7,750 | 24.677 | 2.86% |
| 1995-07-14 | 0 | 24.50 | 24.05 | - | 24.05 | 24.60 | 13,950 | 335,375 | 24.041 | 24.50 | 24.05 | - | 24.05 | 24.60 | 13,950 | 24.041 | 10.36% |
| 1995-07-13 | 0 | 22.20 | 22.00 | 23.80 | 22.20 | 22.20 | 550 | 12,250 | 22.273 | 22.20 | 22.00 | 23.80 | 22.20 | 22.20 | 550 | 22.273 | -7.50% |
| 1995-07-12 | 0 | 24.00 | 22.00 | 24.00 | - | - | 0 | 0 | - | 24.00 | 22.00 | 24.00 | - | - | 0 | - | 0.00% |
| 1995-07-11 | 0 | 24.00 | - | 24.00 | - | - | 0 | 0 | - | 24.00 | - | 24.00 | - | - | 0 | - | 0.00% |
| 1995-07-10 | 0 | 24.00 | - | 24.00 | 24.00 | 24.00 | 2,700 | 64,600 | 23.926 | 24.00 | - | 24.00 | 24.00 | 24.00 | 2,700 | 23.926 | 0.00% |
| 1995-07-07 | 0 | 24.00 | - | 24.60 | - | - | 0 | 0 | - | 24.00 | - | 24.60 | - | - | 0 | - | 0.00% |
| 1995-07-06 | 0 | 24.00 | 24.00 | - | 24.00 | 24.00 | 7,750 | 184,750 | 23.839 | 24.00 | 24.00 | - | 24.00 | 24.00 | 7,750 | 23.839 | -0.21% |
| 1995-07-05 | 0 | 24.05 | 24.00 | 24.40 | 24.00 | 24.05 | 5,550 | 131,750 | 23.739 | 24.05 | 24.00 | 24.40 | 24.00 | 24.05 | 5,550 | 23.739 | -1.03% |
| 1995-07-04 | 0 | 24.30 | - | 25.00 | - | - | 0 | 0 | - | 24.30 | - | 25.00 | - | - | 0 | - | 0.00% |
| 1995-07-03 | 0 | 24.30 | - | - | - | - | 0 | 0 | - | 24.30 | - | - | - | - | 0 | - | 0.00% |
| 1995-06-30 | 0 | 24.30 | - | 24.30 | 24.30 | 24.30 | 4,000 | 97,200 | 24.300 | 24.30 | - | 24.30 | 24.30 | 24.30 | 4,000 | 24.300 | -0.41% |
| 1995-06-29 | 0 | 24.40 | 24.30 | 24.60 | 24.40 | 24.40 | 1,000 | 24,400 | 24.400 | 24.40 | 24.30 | 24.60 | 24.40 | 24.40 | 1,000 | 24.400 | 0.00% |
| 1995-06-28 | 0 | 24.40 | 24.40 | 24.50 | 24.40 | 24.40 | 1,350 | 32,625 | 24.167 | 24.40 | 24.40 | 24.50 | 24.40 | 24.40 | 1,350 | 24.167 | -0.81% |
| 1995-06-27 | 0 | 24.60 | 24.40 | 24.60 | 24.60 | 24.70 | 10,000 | 246,500 | 24.650 | 24.60 | 24.40 | 24.60 | 24.60 | 24.70 | 10,000 | 24.650 | -0.40% |
| 1995-06-26 | 0 | 24.70 | 24.70 | 25.10 | 24.70 | 24.70 | 1,000 | 24,700 | 24.700 | 24.70 | 24.70 | 25.10 | 24.70 | 24.70 | 1,000 | 24.700 | -0.80% |
| 1995-06-23 | 0 | 24.90 | 24.70 | 24.95 | 24.70 | 24.90 | 7,500 | 185,950 | 24.793 | 24.90 | 24.70 | 24.95 | 24.70 | 24.90 | 7,500 | 24.793 | 2.68% |
| 1995-06-22 | 0 | 24.25 | 24.10 | 25.00 | - | - | 0 | 0 | - | 24.25 | 24.10 | 25.00 | - | - | 0 | - | 0.00% |
| 1995-06-21 | 0 | 24.25 | 24.20 | - | 24.25 | 24.25 | 750 | 17,875 | 23.833 | 24.25 | 24.20 | - | 24.25 | 24.25 | 750 | 23.833 | 0.83% |
| 1995-06-20 | 0 | 24.05 | - | 25.50 | - | - | 0 | 0 | - | 24.05 | - | 25.50 | - | - | 0 | - | 0.00% |
| 1995-06-16 | 0 | 24.05 | 24.05 | - | - | - | 0 | 0 | - | 24.05 | 24.05 | - | - | - | 0 | - | 0.00% |
| 1995-06-15 | 0 | 24.05 | 24.05 | 25.40 | 23.60 | 23.60 | 1,850 | 43,100 | 23.297 | 24.05 | 24.05 | 25.40 | 23.60 | 23.60 | 1,850 | 23.297 | 1.91% |
| 1995-06-14 | 0 | 23.60 | 23.00 | 24.00 | 23.00 | 23.60 | 3,000 | 70,200 | 23.400 | 23.60 | 23.00 | 24.00 | 23.00 | 23.60 | 3,000 | 23.400 | 0.43% |
| 1995-06-13 | 0 | 23.50 | 23.00 | 23.70 | 23.50 | 23.50 | 5,900 | 138,050 | 23.398 | 23.50 | 23.00 | 23.70 | 23.50 | 23.50 | 5,900 | 23.398 | 0.00% |
| 1995-06-12 | 0 | 23.50 | 23.00 | 24.95 | 23.40 | 23.50 | 3,050 | 70,700 | 23.180 | 23.50 | 23.00 | 24.95 | 23.40 | 23.50 | 3,050 | 23.180 | 0.43% |
| 1995-06-09 | 0 | 23.40 | 23.00 | - | 23.20 | 23.40 | 2,400 | 55,560 | 23.150 | 23.40 | 23.00 | - | 23.20 | 23.40 | 2,400 | 23.150 | 1.74% |
| 1995-06-08 | 0 | 23.00 | 23.00 | 24.90 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 23.00 | 23.00 | 24.90 | 23.00 | 23.00 | 2,000 | 23.000 | -9.80% |
| 1995-06-07 | 0 | 25.50 | 23.40 | 25.50 | 22.75 | 25.50 | 8,350 | 200,375 | 23.997 | 25.50 | 23.40 | 25.50 | 22.75 | 25.50 | 8,350 | 23.997 | 13.08% |
| 1995-06-06 | 0 | 22.55 | 22.55 | - | - | - | 0 | 0 | - | 22.55 | 22.55 | - | - | - | 0 | - | 2.27% |
| 1995-06-05 | 0 | 22.05 | 21.60 | - | 21.00 | 22.05 | 5,400 | 114,475 | 21.199 | 22.05 | 21.60 | - | 21.00 | 22.05 | 5,400 | 21.199 | 2.56% |
| 1995-06-01 | 0 | 21.50 | - | 22.30 | - | - | 0 | 0 | - | 21.50 | - | 22.30 | - | - | 0 | - | 0.00% |
| 1995-05-31 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-30 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-29 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-26 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-25 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-24 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-23 | 0 | 21.50 | - | 21.50 | - | - | 0 | 0 | - | 21.50 | - | 21.50 | - | - | 0 | - | 0.00% |
| 1995-05-22 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-19 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-18 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-17 | 0 | 21.50 | - | 21.70 | - | - | 0 | 0 | - | 21.50 | - | 21.70 | - | - | 0 | - | 0.00% |
| 1995-05-16 | 0 | 21.50 | - | 21.70 | - | - | 0 | 0 | - | 21.50 | - | 21.70 | - | - | 0 | - | 0.00% |
| 1995-05-15 | 0 | 21.50 | - | 21.50 | - | - | 0 | 0 | - | 21.50 | - | 21.50 | - | - | 0 | - | 0.00% |
| 1995-05-12 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-11 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-10 | 0 | 21.50 | - | 21.50 | - | - | 0 | 0 | - | 21.50 | - | 21.50 | - | - | 0 | - | 0.00% |
| 1995-05-09 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-08 | 0 | 21.50 | - | 21.50 | - | - | 0 | 0 | - | 21.50 | - | 21.50 | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-04 | 0 | 21.50 | - | 21.50 | - | - | 0 | 0 | - | 21.50 | - | 21.50 | - | - | 0 | - | 0.00% |
| 1995-05-03 | 0 | 21.50 | - | 21.50 | - | - | 0 | 0 | - | 21.50 | - | 21.50 | - | - | 0 | - | 0.00% |
| 1995-05-02 | 0 | 21.50 | - | 21.70 | - | - | 0 | 0 | - | 21.50 | - | 21.70 | - | - | 0 | - | 0.00% |
| 1995-05-01 | 0 | 21.50 | - | 21.50 | - | - | 0 | 0 | - | 21.50 | - | 21.50 | - | - | 0 | - | 0.00% |
| 1995-04-28 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-27 | 0 | 21.50 | - | 21.70 | - | - | 0 | 0 | - | 21.50 | - | 21.70 | - | - | 0 | - | 0.00% |
| 1995-04-26 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-25 | 0 | 21.50 | - | 21.70 | - | - | 0 | 0 | - | 21.50 | - | 21.70 | - | - | 0 | - | 0.00% |
| 1995-04-24 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-21 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-20 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-19 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-18 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-13 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-12 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-11 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-10 | 0 | 21.50 | - | - | - | - | 0 | 0 | - | 21.50 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-07 | 0 | 21.50 | 21.50 | - | - | - | 0 | 0 | - | 21.50 | 21.50 | - | - | - | 0 | - | 0.70% |
| 1995-04-06 | 0 | 21.35 | 21.35 | - | - | - | 0 | 0 | - | 21.35 | 21.35 | - | - | - | 0 | - | 0.23% |
| 1995-04-04 | 0 | 21.30 | 21.00 | - | 20.65 | 21.30 | 5,350 | 111,785 | 20.894 | 21.30 | 21.00 | - | 20.65 | 21.30 | 5,350 | 20.894 | 4.67% |
| 1995-04-03 | 0 | 20.35 | - | - | 20.35 | 20.35 | 1,000 | 20,350 | 20.350 | 20.35 | - | - | 20.35 | 20.35 | 1,000 | 20.350 | 0.00% |
| 1995-03-31 | 0 | 20.35 | 20.00 | 20.55 | - | - | 0 | 0 | - | 20.35 | 20.00 | 20.55 | - | - | 0 | - | 0.00% |
| 1995-03-30 | 0 | 20.35 | 20.00 | - | 20.35 | 20.35 | 2,500 | 50,875 | 20.350 | 20.35 | 20.00 | - | 20.35 | 20.35 | 2,500 | 20.350 | 0.99% |
| 1995-03-29 | 0 | 20.15 | - | - | - | - | 0 | 0 | - | 20.15 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-28 | 0 | 20.15 | 20.00 | - | 20.15 | 20.15 | 3,000 | 60,450 | 20.150 | 20.15 | 20.00 | - | 20.15 | 20.15 | 3,000 | 20.150 | 0.00% |
| 1995-03-27 | 0 | 20.15 | 20.15 | - | - | - | 0 | 0 | - | 20.15 | 20.15 | - | - | - | 0 | - | 2.81% |
| 1995-03-24 | 0 | 19.60 | 19.60 | - | - | - | 0 | 0 | - | 19.60 | 19.60 | - | - | - | 0 | - | 0.26% |
| 1995-03-23 | 0 | 19.55 | 19.55 | - | - | - | 0 | 0 | - | 19.55 | 19.55 | - | - | - | 0 | - | 0.26% |
| 1995-03-22 | 0 | 19.50 | 19.50 | - | - | - | 0 | 0 | - | 19.50 | 19.50 | - | - | - | 0 | - | 0.00% |
| 1995-03-21 | 0 | 19.50 | 19.50 | - | - | - | 0 | 0 | - | 19.50 | 19.50 | - | - | - | 0 | - | 0.00% |
| 1995-03-20 | 0 | 19.50 | 19.50 | - | - | - | 0 | 0 | - | 19.50 | 19.50 | - | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 19.50 | 19.50 | - | - | - | 0 | 0 | - | 19.50 | 19.50 | - | - | - | 0 | - | 0.00% |
| 1995-03-16 | 0 | 19.50 | 19.50 | - | - | - | 0 | 0 | - | 19.50 | 19.50 | - | - | - | 0 | - | 0.52% |
| 1995-03-15 | 0 | 19.40 | 19.40 | - | 19.30 | 19.40 | 1,700 | 32,760 | 19.271 | 19.40 | 19.40 | - | 19.30 | 19.40 | 1,700 | 19.271 | 1.04% |
| 1995-03-14 | 0 | 19.20 | 19.20 | - | 19.20 | 19.20 | 3,500 | 66,865 | 19.104 | 19.20 | 19.20 | - | 19.20 | 19.20 | 3,500 | 19.104 | 0.00% |
| 1995-03-13 | 0 | 19.20 | - | - | 19.20 | 19.20 | 2,700 | 51,420 | 19.044 | 19.20 | - | - | 19.20 | 19.20 | 2,700 | 19.044 | -0.78% |
| 1995-03-10 | 0 | 19.35 | - | - | - | - | 0 | 0 | - | 19.35 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-09 | 0 | 19.35 | - | - | 19.25 | 19.35 | 2,700 | 52,040 | 19.274 | 19.35 | - | - | 19.25 | 19.35 | 2,700 | 19.274 | 0.53% |
| 1995-03-08 | 0 | 19.25 | - | - | - | - | 0 | 0 | - | 19.25 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-07 | 0 | 19.25 | - | - | - | - | 0 | 0 | - | 19.25 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-06 | 0 | 19.25 | - | - | - | - | 0 | 0 | - | 19.25 | - | - | - | - | 0 | - | 0.03% |
| 1995-03-03 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-02 | 0 | 20.00 | - | - | 20.00 | 20.00 | 1,000 | 20,000 | 20.000 | 19.24 | - | - | 19.24 | 19.24 | 1,039 | 19.242 | 0.00% |
| 1995-03-01 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-28 | 0 | 20.00 | - | 20.20 | - | - | 0 | 0 | - | 19.24 | - | 19.43 | - | - | 0 | - | 0.00% |
| 1995-02-27 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-24 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-23 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-22 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-21 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-20 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-17 | 0 | 20.00 | - | 20.00 | - | - | 0 | 0 | - | 19.24 | - | 19.24 | - | - | 0 | - | 0.00% |
| 1995-02-16 | 0 | 20.00 | - | 20.00 | - | - | 0 | 0 | - | 19.24 | - | 19.24 | - | - | 0 | - | 0.00% |
| 1995-02-15 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-14 | 0 | 20.00 | 20.00 | - | - | - | 0 | 0 | - | 19.24 | 19.24 | - | - | - | 0 | - | 0.00% |
| 1995-02-13 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-10 | 0 | 20.00 | 19.50 | - | 20.00 | 20.00 | 850 | 16,650 | 19.588 | 19.24 | 18.76 | - | 19.24 | 19.24 | 883 | 18.846 | 0.00% |
| 1995-02-09 | 0 | 20.00 | - | - | 20.00 | 20.00 | 2,400 | 47,680 | 19.867 | 19.24 | - | - | 19.24 | 19.24 | 2,495 | 19.114 | 0.00% |
| 1995-02-08 | 0 | 20.00 | - | 20.50 | - | - | 0 | 0 | - | 19.24 | - | 19.72 | - | - | 0 | - | 0.00% |
| 1995-02-07 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-06 | 0 | 20.00 | - | - | 20.00 | 20.00 | 2,700 | 53,840 | 19.941 | 19.24 | - | - | 19.24 | 19.24 | 2,806 | 19.185 | 1.01% |
| 1995-02-03 | 0 | 19.80 | - | - | 19.80 | 19.80 | 2,700 | 53,340 | 19.756 | 19.05 | - | - | 19.05 | 19.05 | 2,806 | 19.007 | 0.00% |
| 1995-01-30 | 0 | 19.80 | - | - | 19.80 | 19.80 | 500 | 9,900 | 19.800 | 19.05 | - | - | 19.05 | 19.05 | 520 | 19.049 | -1.00% |
| 1995-01-27 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-26 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-25 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-24 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-23 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-19 | 0 | 20.00 | 19.80 | - | - | - | 0 | 0 | - | 19.24 | 19.05 | - | - | - | 0 | - | 0.00% |
| 1995-01-18 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-17 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 19.24 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-16 | 0 | 20.00 | - | 20.20 | - | - | 0 | 0 | - | 19.24 | - | 19.43 | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 20.00 | - | 20.20 | - | - | 0 | 0 | - | 19.24 | - | 19.43 | - | - | 0 | - | 0.00% |
| 1995-01-12 | 0 | 20.00 | - | 20.20 | 20.00 | 20.00 | 1,000 | 20,000 | 20.000 | 19.24 | - | 19.43 | 19.24 | 19.24 | 1,039 | 19.242 | -0.99% |
| 1995-01-11 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-10 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-09 | 0 | 20.20 | 19.00 | - | - | - | 0 | 0 | - | 19.43 | 18.28 | - | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-05 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-04 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-03 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-30 | 0 | 20.20 | - | 21.00 | - | - | 0 | 0 | - | 19.43 | - | 20.20 | - | - | 0 | - | 0.00% |
| 1994-12-29 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-22 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-21 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-20 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-19 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 19.43 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-16 | 0 | 20.20 | - | 21.50 | - | - | 0 | 0 | - | 19.43 | - | 20.68 | - | - | 0 | - | 0.00% |
| 1994-12-15 | 0 | 20.20 | 20.20 | - | - | - | 0 | 0 | - | 19.43 | 19.43 | - | - | - | 0 | - | 1.00% |
| 1994-12-14 | 0 | 20.00 | 20.00 | 21.30 | - | - | 0 | 0 | - | 19.24 | 19.24 | 20.49 | - | - | 0 | - | 0.00% |
| 1994-12-13 | 0 | 20.00 | - | 21.40 | 20.00 | 20.00 | 3,400 | 67,600 | 19.882 | 19.24 | - | 20.59 | 19.24 | 19.24 | 3,534 | 19.129 | -9.09% |
| 1994-12-12 | 0 | 22.00 | - | 22.00 | - | - | 0 | 0 | - | 21.17 | - | 21.17 | - | - | 0 | - | 0.00% |
| 1994-12-09 | 0 | 22.00 | - | 22.00 | - | - | 0 | 0 | - | 21.17 | - | 21.17 | - | - | 0 | - | 0.00% |
| 1994-12-08 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.17 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-07 | 0 | 22.00 | - | 23.00 | - | - | 0 | 0 | - | 21.17 | - | 22.13 | - | - | 0 | - | 0.00% |
| 1994-12-06 | 0 | 22.00 | - | 22.95 | - | - | 0 | 0 | - | 21.17 | - | 22.08 | - | - | 0 | - | 0.00% |
| 1994-12-05 | 0 | 22.00 | - | 23.00 | - | - | 0 | 0 | - | 21.17 | - | 22.13 | - | - | 0 | - | 0.00% |
| 1994-12-02 | 0 | 22.00 | - | - | - | - | 0 | 0 | - | 21.17 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-01 | 0 | 22.00 | - | 22.00 | - | - | 0 | 0 | - | 21.17 | - | 21.17 | - | - | 0 | - | -2.22% |
| 1994-11-30 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-29 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-28 | 0 | 22.50 | - | 22.50 | - | - | 0 | 0 | - | 21.65 | - | 21.65 | - | - | 0 | - | 0.00% |
| 1994-11-25 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-24 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-23 | 0 | 22.50 | - | 22.50 | - | - | 0 | 0 | - | 21.65 | - | 21.65 | - | - | 0 | - | 0.00% |
| 1994-11-22 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-21 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-18 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-17 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-16 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-15 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-14 | 0 | 22.50 | - | 22.90 | - | - | 0 | 0 | - | 21.65 | - | 22.03 | - | - | 0 | - | 0.00% |
| 1994-11-11 | 0 | 22.50 | - | 23.00 | - | - | 0 | 0 | - | 21.65 | - | 22.13 | - | - | 0 | - | 0.00% |
| 1994-11-10 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-09 | 0 | 22.50 | - | - | - | - | 0 | 0 | - | 21.65 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-08 | 0 | 22.50 | - | - | 22.50 | 22.50 | 2,500 | 56,250 | 22.500 | 21.65 | - | - | 21.65 | 21.65 | 2,599 | 21.647 | 0.00% |
| 1994-11-07 | 0 | 22.50 | 22.50 | - | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 21.65 | 21.65 | - | 21.65 | 21.65 | 2,079 | 21.647 | 0.00% |
| 1994-11-04 | 0 | 22.50 | 22.50 | - | 22.50 | 22.50 | 1,350 | 30,025 | 22.241 | 21.65 | 21.65 | - | 21.65 | 21.65 | 1,403 | 21.398 | 0.00% |
| 1994-11-03 | 0 | 22.50 | 22.50 | - | - | - | 0 | 0 | - | 21.65 | 21.65 | - | - | - | 0 | - | 0.00% |
| 1994-11-02 | 0 | 22.50 | 22.50 | - | - | - | 0 | 0 | - | 21.65 | 21.65 | - | - | - | 0 | - | 0.00% |
| 1994-11-01 | 0 | 22.50 | 22.50 | - | - | - | 0 | 0 | - | 21.65 | 21.65 | - | - | - | 0 | - | 0.00% |
| 1994-10-31 | 0 | 22.50 | 22.50 | - | - | - | 0 | 0 | - | 21.65 | 21.65 | - | - | - | 0 | - | 0.00% |
| 1994-10-28 | 0 | 22.50 | 22.50 | - | - | - | 0 | 0 | - | 21.65 | 21.65 | - | - | - | 0 | - | 0.00% |
| 1994-10-27 | 0 | 22.50 | 22.50 | - | - | - | 0 | 0 | - | 21.65 | 21.65 | - | - | - | 0 | - | 0.00% |
| 1994-10-26 | 0 | 22.50 | 22.50 | - | - | - | 0 | 0 | - | 21.65 | 21.65 | - | - | - | 0 | - | 0.00% |
| 1994-10-25 | 0 | 22.50 | 22.50 | - | 22.50 | 22.50 | 1,350 | 30,025 | 22.241 | 21.65 | 21.65 | - | 21.65 | 21.65 | 1,403 | 21.398 | 0.00% |
| 1994-10-24 | 0 | 22.50 | 22.50 | - | - | - | 0 | 0 | - | 21.65 | 21.65 | - | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 22.50 | 22.50 | 22.80 | 22.50 | 22.50 | 1,000 | 22,500 | 22.500 | 21.65 | 21.65 | 21.94 | 21.65 | 21.65 | 1,039 | 21.647 | 0.00% |
| 1994-10-20 | 0 | 22.50 | 22.50 | 22.70 | - | - | 0 | 0 | - | 21.65 | 21.65 | 21.84 | - | - | 0 | - | 0.00% |
| 1994-10-19 | 0 | 22.50 | 22.50 | - | - | - | 0 | 0 | - | 21.65 | 21.65 | - | - | - | 0 | - | 0.00% |
| 1994-10-18 | 0 | 22.50 | 22.50 | 22.70 | - | - | 0 | 0 | - | 21.65 | 21.65 | 21.84 | - | - | 0 | - | 0.00% |
| 1994-10-17 | 0 | 22.50 | 22.50 | 23.50 | 22.50 | 22.50 | 1,350 | 30,200 | 22.370 | 21.65 | 21.65 | 22.61 | 21.65 | 21.65 | 1,403 | 21.522 | 0.00% |
| 1994-10-14 | 0 | 22.50 | 22.50 | - | 22.50 | 22.50 | 1,500 | 33,750 | 22.500 | 21.65 | 21.65 | - | 21.65 | 21.65 | 1,559 | 21.647 | 0.00% |
| 1994-10-12 | 0 | 22.50 | 21.50 | - | 20.80 | 22.50 | 21,200 | 454,900 | 21.458 | 21.65 | 20.68 | - | 20.01 | 21.65 | 22,035 | 20.644 | -2.17% |
| 1994-10-11 | 0 | 23.00 | - | 23.00 | 22.00 | 23.00 | 19,400 | 497,150 | 25.626 | 22.13 | - | 22.13 | 21.17 | 22.13 | 20,164 | 24.655 | -12.88% |
| 1994-10-10 | 0 | 26.40 | - | 26.40 | - | - | 0 | 0 | - | 25.40 | - | 25.40 | - | - | 0 | - | -0.75% |
| 1994-10-07 | 0 | 26.60 | - | 26.60 | - | - | 0 | 0 | - | 25.59 | - | 25.59 | - | - | 0 | - | 0.00% |
| 1994-10-06 | 0 | 26.60 | - | 26.70 | - | - | 0 | 0 | - | 25.59 | - | 25.69 | - | - | 0 | - | 0.00% |
| 1994-10-05 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 25.59 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-04 | 0 | 26.60 | - | 26.60 | - | - | 0 | 0 | - | 25.59 | - | 25.59 | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 26.60 | - | 26.60 | - | - | 2,500 | 66,500 | 26.600 | 25.59 | - | 25.59 | - | - | 2,599 | 25.592 | 0.00% |
| 1994-09-30 | 0 | 26.60 | - | 26.60 | - | - | 0 | 0 | - | 25.59 | - | 25.59 | - | - | 0 | - | -0.93% |
| 1994-09-29 | 0 | 26.85 | - | 27.00 | - | - | 0 | 0 | - | 25.83 | - | 25.98 | - | - | 0 | - | -4.11% |
| 1994-09-28 | 0 | 28.00 | - | 28.00 | 26.60 | 28.50 | 5,450 | 146,145 | 26.816 | 26.94 | - | 26.94 | 25.59 | 27.42 | 5,665 | 25.799 | -1.75% |
| 1994-09-27 | 0 | 28.50 | - | 28.50 | - | - | 0 | 0 | - | 27.42 | - | 27.42 | - | - | 0 | - | -1.72% |
| 1994-09-26 | 0 | 29.00 | - | 29.00 | 29.40 | 31.60 | 13,000 | 394,100 | 30.315 | 27.90 | - | 27.90 | 28.29 | 30.40 | 13,512 | 29.166 | -1.36% |
| 1994-09-23 | 0 | 29.40 | 29.00 | - | 26.80 | 29.40 | 4,750 | 130,150 | 27.400 | 28.29 | 27.90 | - | 25.78 | 28.29 | 4,937 | 26.361 | 9.70% |
| 1994-09-22 | 0 | 26.80 | 27.00 | - | 26.00 | 27.00 | 12,250 | 324,700 | 26.506 | 25.78 | 25.98 | - | 25.01 | 25.98 | 12,733 | 25.501 | 0.00% |
| 1994-09-20 | 0 | 26.80 | 25.70 | 26.80 | 26.20 | 26.80 | 7,850 | 206,850 | 26.350 | 25.78 | 24.73 | 25.78 | 25.21 | 25.78 | 8,159 | 25.351 | 4.28% |
| 1994-09-19 | 0 | 25.70 | 25.70 | - | 25.00 | 25.60 | 6,700 | 168,700 | 25.179 | 24.73 | 24.73 | - | 24.05 | 24.63 | 6,964 | 24.225 | 5.76% |
| 1994-09-16 | 0 | 24.30 | 23.70 | - | 22.20 | 24.30 | 7,550 | 172,795 | 22.887 | 23.38 | 22.80 | - | 21.36 | 23.38 | 7,847 | 22.019 | 10.45% |
| 1994-09-15 | 0 | 22.00 | 22.00 | - | 21.60 | 22.00 | 6,350 | 139,090 | 21.904 | 21.17 | 21.17 | - | 20.78 | 21.17 | 6,600 | 21.074 | 4.76% |
| 1994-09-14 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-13 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-12 | 0 | 21.00 | - | - | - | - | 0 | 0 | - | 20.20 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-09 | 0 | 21.00 | - | 21.50 | 21.00 | 21.30 | 1,000 | 21,150 | 21.150 | 20.20 | - | 20.68 | 20.20 | 20.49 | 1,039 | 20.348 | -3.23% |
| 1994-09-08 | 0 | 21.70 | - | - | - | - | 0 | 0 | - | 20.88 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-07 | 0 | 21.70 | 21.45 | 21.70 | 21.50 | 21.95 | 3,700 | 79,965 | 21.612 | 20.88 | 20.64 | 20.88 | 20.68 | 21.12 | 3,846 | 20.793 | 2.36% |
| 1994-09-06 | 0 | 21.20 | 21.20 | - | - | - | 0 | 0 | - | 20.40 | 20.40 | - | - | - | 0 | - | 4.95% |
| 1994-09-05 | 0 | 20.20 | 20.20 | - | 19.70 | 19.70 | 2,700 | 53,050 | 19.648 | 19.43 | 19.43 | - | 18.95 | 18.95 | 2,806 | 18.903 | 3.59% |
| 1994-09-02 | 0 | 19.50 | 19.50 | - | 19.50 | 19.50 | 1,350 | 26,115 | 19.344 | 18.76 | 18.76 | - | 18.76 | 18.76 | 1,403 | 18.611 | -0.51% |
| 1994-09-01 | 0 | 19.60 | 19.60 | - | 19.60 | 19.60 | 500 | 9,800 | 19.600 | 18.86 | 18.86 | - | 18.86 | 18.86 | 520 | 18.857 | 3.16% |
| 1994-08-31 | 0 | 19.00 | 19.00 | - | 18.15 | 18.15 | 500 | 9,075 | 18.150 | 18.28 | 18.28 | - | 17.46 | 17.46 | 520 | 17.462 | 5.85% |
| 1994-08-30 | 0 | 17.95 | 17.95 | - | - | - | 0 | 0 | - | 17.27 | 17.27 | - | - | - | 0 | - | 5.59% |
| 1994-08-26 | 0 | 17.00 | 17.00 | - | - | - | 0 | 0 | - | 16.36 | 16.36 | - | - | - | 0 | - | 4.29% |
| 1994-08-25 | 0 | 16.30 | 16.30 | - | - | - | 0 | 0 | - | 15.68 | 15.68 | - | - | - | 0 | - | 1.87% |
| 1994-08-24 | 0 | 16.00 | 16.00 | - | 16.00 | 16.00 | 1,350 | 21,355 | 15.819 | 15.39 | 15.39 | - | 15.39 | 15.39 | 1,403 | 15.219 | -0.93% |
| 1994-08-23 | 0 | 16.15 | - | - | 16.15 | 16.15 | 1,000 | 16,150 | 16.150 | 15.54 | - | - | 15.54 | 15.54 | 1,039 | 15.538 | 2.22% |
| 1994-08-22 | 0 | 15.80 | 15.80 | - | 15.50 | 15.50 | 1,000 | 15,500 | 15.500 | 15.20 | 15.20 | - | 14.91 | 14.91 | 1,039 | 14.912 | 4.64% |
| 1994-08-19 | 0 | 15.10 | 15.00 | - | - | - | 250 | 3,600 | 14.400 | 14.53 | 14.43 | - | - | - | 260 | 13.854 | 0.67% |
| 1994-08-18 | 0 | 15.00 | 15.00 | - | - | - | 0 | 0 | - | 14.43 | 14.43 | - | - | - | 0 | - | 1.35% |
| 1994-08-17 | 0 | 14.80 | 14.80 | - | 14.80 | 14.80 | 1,500 | 22,200 | 14.800 | 14.24 | 14.24 | - | 14.24 | 14.24 | 1,559 | 14.239 | 0.00% |
| 1994-08-16 | 0 | 14.80 | 14.80 | - | - | - | 0 | 0 | - | 14.24 | 14.24 | - | - | - | 0 | - | 0.00% |
| 1994-08-15 | 0 | 14.80 | 14.80 | - | - | - | 0 | 0 | - | 14.24 | 14.24 | - | - | - | 0 | - | 0.00% |
| 1994-08-12 | 0 | 14.80 | 14.80 | - | - | - | 0 | 0 | - | 14.24 | 14.24 | - | - | - | 0 | - | 1.37% |
| 1994-08-11 | 0 | 14.60 | 14.60 | - | 14.60 | 14.60 | 2,000 | 29,200 | 14.600 | 14.05 | 14.05 | - | 14.05 | 14.05 | 2,079 | 14.047 | 0.00% |
| 1994-08-10 | 0 | 14.60 | 14.60 | - | 14.50 | 14.60 | 2,100 | 30,235 | 14.398 | 14.05 | 14.05 | - | 13.95 | 14.05 | 2,183 | 13.852 | 0.00% |
| 1994-08-09 | 0 | 14.60 | - | - | - | - | 0 | 0 | - | 14.05 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-08 | 0 | 14.60 | - | - | - | - | 0 | 0 | - | 14.05 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-05 | 0 | 14.60 | - | 14.70 | - | - | 0 | 0 | - | 14.05 | - | 14.14 | - | - | 0 | - | 0.00% |
| 1994-08-04 | 0 | 14.60 | 14.50 | 14.80 | 14.60 | 14.60 | 900 | 12,900 | 14.333 | 14.05 | 13.95 | 14.24 | 14.05 | 14.05 | 935 | 13.790 | 0.00% |
| 1994-08-03 | 0 | 14.60 | - | 14.75 | 14.20 | 14.60 | 5,300 | 76,600 | 14.453 | 14.05 | - | 14.19 | 13.66 | 14.05 | 5,509 | 13.905 | 3.55% |
| 1994-08-02 | 0 | 14.10 | - | - | - | - | 0 | 0 | - | 13.57 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-01 | 0 | 14.10 | - | - | - | - | 0 | 0 | - | 13.57 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-29 | 0 | 14.10 | 14.10 | - | - | - | 0 | 0 | - | 13.57 | 13.57 | - | - | - | 0 | - | 0.71% |
| 1994-07-28 | 0 | 14.00 | 14.00 | - | - | - | 0 | 0 | - | 13.47 | 13.47 | - | - | - | 0 | - | 0.00% |
| 1994-07-27 | 0 | 14.00 | 13.90 | - | - | - | 0 | 0 | - | 13.47 | 13.37 | - | - | - | 0 | - | 0.00% |
| 1994-07-26 | 0 | 14.00 | 14.00 | - | 13.90 | 13.90 | 1,950 | 26,835 | 13.762 | 13.47 | 13.47 | - | 13.37 | 13.37 | 2,027 | 13.240 | 0.72% |
| 1994-07-25 | 0 | 13.90 | 13.80 | - | 13.80 | 13.90 | 2,700 | 37,260 | 13.800 | 13.37 | 13.28 | - | 13.28 | 13.37 | 2,806 | 13.277 | 0.72% |
| 1994-07-22 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.28 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-21 | 0 | 13.80 | - | - | 13.80 | 13.80 | 1,350 | 18,280 | 13.541 | 13.28 | - | - | 13.28 | 13.28 | 1,403 | 13.027 | 0.00% |
| 1994-07-20 | 0 | 13.80 | - | 14.00 | - | - | 0 | 0 | - | 13.28 | - | 13.47 | - | - | 0 | - | 0.00% |
| 1994-07-19 | 0 | 13.80 | - | - | 13.80 | 13.80 | 2,450 | 33,170 | 13.539 | 13.28 | - | - | 13.28 | 13.28 | 2,547 | 13.026 | 0.00% |
| 1994-07-18 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.28 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-15 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.28 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-14 | 0 | 13.80 | - | - | 13.80 | 13.80 | 500 | 6,900 | 13.800 | 13.28 | - | - | 13.28 | 13.28 | 520 | 13.277 | 0.00% |
| 1994-07-13 | 0 | 13.80 | - | 14.00 | 13.80 | 13.80 | 1,350 | 18,280 | 13.541 | 13.28 | - | 13.47 | 13.28 | 13.28 | 1,403 | 13.027 | 0.00% |
| 1994-07-12 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.28 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-11 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.28 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.28 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-07 | 0 | 13.80 | - | - | 13.80 | 13.80 | 750 | 10,150 | 13.533 | 13.28 | - | - | 13.28 | 13.28 | 780 | 13.020 | 0.00% |
| 1994-07-06 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.28 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-05 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.28 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-04 | 0 | 13.80 | - | - | 13.80 | 13.80 | 2,400 | 32,880 | 13.700 | 13.28 | - | - | 13.28 | 13.28 | 2,495 | 13.181 | 2.22% |
| 1994-07-01 | 0 | 13.50 | 13.40 | - | - | - | 0 | 0 | - | 12.99 | 12.89 | - | - | - | 0 | - | 0.00% |
| 1994-06-30 | 0 | 13.50 | 13.10 | 13.80 | - | - | 0 | 0 | - | 12.99 | 12.60 | 13.28 | - | - | 0 | - | 0.00% |
| 1994-06-29 | 0 | 13.50 | 13.10 | 13.80 | 13.50 | 13.50 | 2,950 | 39,400 | 13.356 | 12.99 | 12.60 | 13.28 | 12.99 | 12.99 | 3,066 | 12.850 | 1.50% |
| 1994-06-28 | 0 | 13.30 | 13.00 | - | - | - | 0 | 0 | - | 12.80 | 12.51 | - | - | - | 0 | - | 0.00% |
| 1994-06-27 | 0 | 13.30 | 13.00 | - | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 12.80 | 12.51 | - | 12.80 | 12.80 | 2,079 | 12.796 | -0.75% |
| 1994-06-24 | 0 | 13.40 | - | - | - | - | 0 | 0 | - | 12.89 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-23 | 0 | 13.40 | - | - | - | - | 0 | 0 | - | 12.89 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-22 | 0 | 13.40 | - | - | - | - | 0 | 0 | - | 12.89 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-21 | 0 | 13.40 | 13.40 | - | - | - | 0 | 0 | - | 12.89 | 12.89 | - | - | - | 0 | - | 0.50% |
| 1994-06-20 | 0 | 13.33 | - | - | - | - | 0 | 0 | - | 12.83 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-17 | 0 | 13.33 | - | - | - | - | 0 | 0 | - | 12.83 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-16 | 0 | 13.33 | - | - | - | - | 0 | 0 | - | 12.83 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-15 | 0 | 13.33 | - | - | - | - | 0 | 0 | - | 12.83 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 13.33 | - | - | - | - | 0 | 0 | - | 12.83 | - | - | - | - | 0 | - | -0.00% |
| 1994-06-09 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 12.83 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-08 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 12.83 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-07 | 0 | 20.00 | 19.80 | - | - | - | 0 | 0 | - | 12.83 | 12.70 | - | - | - | 0 | - | 0.00% |
| 1994-06-06 | 0 | 20.00 | 19.70 | - | - | - | 0 | 0 | - | 12.83 | 12.64 | - | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 20.00 | 19.60 | - | - | - | 0 | 0 | - | 12.83 | 12.57 | - | - | - | 0 | - | 0.00% |
| 1994-06-02 | 0 | 20.00 | 19.50 | - | 20.00 | 20.00 | 1,350 | 27,000 | 20.000 | 12.83 | 12.51 | - | 12.83 | 12.83 | 2,105 | 12.828 | 1.01% |
| 1994-06-01 | 0 | 19.80 | 19.60 | - | 19.80 | 19.80 | 500 | 9,900 | 19.800 | 12.70 | 12.57 | - | 12.70 | 12.70 | 780 | 12.700 | 1.54% |
| 1994-05-31 | 0 | 19.50 | - | - | 19.50 | 19.50 | 900 | 17,350 | 19.278 | 12.51 | - | - | 12.51 | 12.51 | 1,403 | 12.365 | 0.00% |
| 1994-05-30 | 0 | 19.50 | 19.50 | - | - | - | 0 | 0 | - | 12.51 | 12.51 | - | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 19.50 | 19.50 | - | - | - | 0 | 0 | - | 12.51 | 12.51 | - | - | - | 0 | - | 0.00% |
| 1994-05-26 | 0 | 19.50 | 19.50 | - | - | - | 0 | 0 | - | 12.51 | 12.51 | - | - | - | 0 | - | 0.00% |
| 1994-05-25 | 0 | 19.50 | - | - | 19.50 | 19.50 | 500 | 9,750 | 19.500 | 12.51 | - | - | 12.51 | 12.51 | 780 | 12.507 | 0.00% |
| 1994-05-24 | 0 | 19.50 | 19.10 | - | 19.50 | 19.50 | 900 | 17,230 | 19.144 | 12.51 | 12.25 | - | 12.51 | 12.51 | 1,403 | 12.279 | 0.00% |
| 1994-05-23 | 0 | 19.50 | 19.50 | - | - | - | 0 | 0 | - | 12.51 | 12.51 | - | - | - | 0 | - | 53.54% |
| 1994-05-20 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 8.146 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-19 | 0 | 12.70 | 12.70 | - | - | - | 0 | 0 | - | 8.146 | 8.146 | - | - | - | 0 | - | 0.00% |
| 1994-05-18 | 0 | 12.70 | 12.70 | - | 12.70 | 12.70 | 1,800 | 22,710 | 12.617 | 8.146 | 8.146 | - | 8.146 | 8.146 | 2,806 | 8.0923 | 0.00% |
| 1994-05-17 | 0 | 12.70 | 12.70 | - | 12.70 | 12.70 | 3,000 | 38,100 | 12.700 | 8.146 | 8.146 | - | 8.146 | 8.146 | 4,677 | 8.1457 | 0.00% |
| 1994-05-16 | 0 | 12.70 | 12.70 | - | 12.70 | 12.70 | 1,300 | 16,110 | 12.392 | 8.146 | 8.146 | - | 8.146 | 8.146 | 2,027 | 7.9484 | 0.00% |
| 1994-05-13 | 0 | 12.70 | - | - | - | - | 300 | 3,660 | 12.200 | 8.146 | - | - | - | - | 468 | 7.8250 | 0.00% |
| 1994-05-12 | 0 | 12.70 | 12.70 | - | - | - | 0 | 0 | - | 8.146 | 8.146 | - | - | - | 0 | - | 1.60% |
| 1994-05-11 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 8.017 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-10 | 0 | 12.50 | 12.50 | - | - | - | 650 | 7,800 | 12.000 | 8.017 | 8.017 | - | - | - | 1,013 | 7.6967 | 0.00% |
| 1994-05-09 | 0 | 12.50 | 12.50 | - | - | - | 0 | 0 | - | 8.017 | 8.017 | - | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 8.017 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-05 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 8.017 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-04 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 8.017 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-03 | 0 | 12.50 | 12.50 | - | - | - | 0 | 0 | - | 8.017 | 8.017 | - | - | - | 0 | - | 0.00% |
| 1994-05-02 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 8.017 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 12.50 | 12.50 | - | - | - | 0 | 0 | - | 8.017 | 8.017 | - | - | - | 0 | - | 0.00% |
| 1994-04-28 | 0 | 12.50 | - | - | 12.50 | 12.50 | 1,000 | 12,500 | 12.500 | 8.017 | - | - | 8.017 | 8.017 | 1,559 | 8.0174 | 0.00% |
| 1994-04-27 | 0 | 12.50 | 12.50 | - | - | - | 0 | 0 | - | 8.017 | 8.017 | - | - | - | 0 | - | 0.00% |
| 1994-04-26 | 0 | 12.50 | 12.50 | - | 12.50 | 12.50 | 800 | 9,850 | 12.313 | 8.017 | 8.017 | - | 8.017 | 8.017 | 1,247 | 7.8972 | -1.57% |
| 1994-04-25 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 8.146 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-22 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 8.146 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-21 | 0 | 12.70 | 12.50 | - | - | - | 0 | 0 | - | 8.146 | 8.017 | - | - | - | 0 | - | 0.00% |
| 1994-04-20 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 8.146 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 8.146 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-18 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 8.146 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-15 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 8.146 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 12.70 | 12.50 | - | - | - | 0 | 0 | - | 8.146 | 8.017 | - | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 8.146 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-12 | 0 | 12.70 | - | 13.00 | - | - | 0 | 0 | - | 8.146 | - | 8.338 | - | - | 0 | - | 0.00% |
| 1994-04-11 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 8.146 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-08 | 0 | 12.70 | - | - | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 8.146 | - | - | 8.146 | 8.146 | 3,118 | 8.1457 | 1.60% |
| 1994-04-07 | 0 | 12.50 | - | - | 12.50 | 12.50 | 900 | 10,970 | 12.189 | 8.017 | - | - | 8.017 | 8.017 | 1,403 | 7.8179 | 0.00% |
| 1994-04-06 | 0 | 12.50 | 12.10 | - | - | - | 0 | 0 | - | 8.017 | 7.761 | - | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 12.50 | - | - | 12.50 | 12.50 | 500 | 6,250 | 12.500 | 8.017 | - | - | 8.017 | 8.017 | 780 | 8.0174 | -3.85% |
| 1994-03-30 | 0 | 13.00 | - | - | - | - | 0 | 0 | - | 8.338 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-29 | 0 | 13.00 | - | - | - | - | 0 | 0 | - | 8.338 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-28 | 0 | 13.00 | - | 13.00 | - | - | 0 | 0 | - | 8.338 | - | 8.338 | - | - | 0 | - | 0.00% |
| 1994-03-25 | 0 | 13.00 | - | 13.00 | - | - | 0 | 0 | - | 8.338 | - | 8.338 | - | - | 0 | - | -3.70% |
| 1994-03-24 | 0 | 13.50 | - | - | - | - | 0 | 0 | - | 8.659 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-23 | 0 | 13.50 | - | 13.50 | - | - | 0 | 0 | - | 8.659 | - | 8.659 | - | - | 0 | - | 0.00% |
| 1994-03-22 | 0 | 13.50 | - | - | - | - | 100 | 1,200 | 12.000 | 8.659 | - | - | - | - | 156 | 7.6967 | 0.00% |
| 1994-03-21 | 0 | 13.50 | - | 13.50 | - | - | 0 | 0 | - | 8.659 | - | 8.659 | - | - | 0 | - | -1.46% |
| 1994-03-18 | 0 | 13.70 | - | 13.70 | - | - | 0 | 0 | - | 8.787 | - | 8.787 | - | - | 0 | - | -0.58% |
| 1994-03-17 | 0 | 13.78 | - | 14.00 | - | - | 0 | 0 | - | 8.838 | - | 8.980 | - | - | 0 | - | -33.40% |
| 1994-03-16 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 13.27 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-15 | 0 | 21.20 | - | - | - | - | 0 | 0 | - | 13.27 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 21.20 | 21.20 | - | 21.00 | 21.60 | 3,900 | 82,180 | 21.072 | 13.27 | 13.27 | - | 13.15 | 13.52 | 6,230 | 13.190 | 2.91% |
| 1994-03-11 | 0 | 20.60 | 20.60 | - | 19.80 | 20.40 | 2,500 | 49,800 | 19.920 | 12.89 | 12.89 | - | 12.39 | 12.77 | 3,994 | 12.469 | 6.74% |
| 1994-03-10 | 0 | 19.30 | 19.30 | - | 19.30 | 19.30 | 900 | 17,050 | 18.944 | 12.08 | 12.08 | - | 12.08 | 12.08 | 1,438 | 11.858 | 0.52% |
| 1994-03-09 | 0 | 19.20 | 19.20 | - | 19.20 | 19.20 | 1,400 | 26,430 | 18.879 | 12.02 | 12.02 | - | 12.02 | 12.02 | 2,237 | 11.817 | 2.67% |
| 1994-03-08 | 0 | 18.70 | 18.70 | - | - | - | 0 | 0 | - | 11.71 | 11.71 | - | - | - | 0 | - | 0.54% |
| 1994-03-07 | 0 | 18.60 | 18.60 | - | - | - | 0 | 0 | - | 11.64 | 11.64 | - | - | - | 0 | - | 0.54% |
| 1994-03-04 | 0 | 18.50 | 18.50 | - | - | - | 0 | 0 | - | 11.58 | 11.58 | - | - | - | 0 | - | 0.54% |
| 1994-03-03 | 0 | 18.40 | 18.40 | - | - | - | 0 | 0 | - | 11.52 | 11.52 | - | - | - | 0 | - | 0.55% |
| 1994-03-02 | 0 | 18.30 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 18.30 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-28 | 0 | 18.30 | 18.00 | - | - | - | 0 | 0 | - | 11.46 | 11.27 | - | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 18.30 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-24 | 0 | 18.30 | 18.30 | - | - | - | 0 | 0 | - | 11.46 | 11.46 | - | - | - | 0 | - | 0.00% |
| 1994-02-23 | 0 | 18.30 | 18.30 | - | - | - | 0 | 0 | - | 11.46 | 11.46 | - | - | - | 0 | - | 1.10% |
| 1994-02-22 | 0 | 18.10 | 18.10 | - | - | - | 0 | 0 | - | 11.33 | 11.33 | - | - | - | 0 | - | 0.56% |
| 1994-02-21 | 0 | 18.00 | 18.00 | - | - | - | 0 | 0 | - | 11.27 | 11.27 | - | - | - | 0 | - | 0.00% |
| 1994-02-18 | 0 | 18.00 | 18.00 | - | - | - | 0 | 0 | - | 11.27 | 11.27 | - | - | - | 0 | - | 0.00% |
| 1994-02-17 | 0 | 18.00 | 18.00 | - | - | - | 0 | 0 | - | 11.27 | 11.27 | - | - | - | 0 | - | 0.00% |
| 1994-02-16 | 0 | 18.00 | 18.00 | - | 18.00 | 18.00 | 500 | 9,000 | 18.000 | 11.27 | 11.27 | - | 11.27 | 11.27 | 799 | 11.267 | 0.00% |
| 1994-02-15 | 0 | 18.00 | 18.00 | - | 18.00 | 18.00 | 500 | 9,000 | 18.000 | 11.27 | 11.27 | - | 11.27 | 11.27 | 799 | 11.267 | 0.00% |
| 1994-02-14 | 0 | 18.00 | 18.00 | - | - | - | 0 | 0 | - | 11.27 | 11.27 | - | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 18.00 | 17.50 | - | - | - | 0 | 0 | - | 11.27 | 10.95 | - | - | - | 0 | - | 0.00% |
| 1994-02-08 | 0 | 18.00 | 18.00 | - | - | - | 0 | 0 | - | 11.27 | 11.27 | - | - | - | 0 | - | 0.00% |
| 1994-02-07 | 0 | 18.00 | 18.00 | - | 18.00 | 18.00 | 900 | 16,000 | 17.778 | 11.27 | 11.27 | - | 11.27 | 11.27 | 1,438 | 11.128 | 0.00% |
| 1994-02-04 | 0 | 18.00 | 18.00 | - | - | - | 0 | 0 | - | 11.27 | 11.27 | - | - | - | 0 | - | 0.00% |
| 1994-02-03 | 0 | 18.00 | 18.00 | - | 18.00 | 18.00 | 500 | 9,000 | 18.000 | 11.27 | 11.27 | - | 11.27 | 11.27 | 799 | 11.267 | -1.10% |
| 1994-02-02 | 0 | 18.20 | 18.00 | - | - | - | 0 | 0 | - | 11.39 | 11.27 | - | - | - | 0 | - | 0.00% |
| 1994-02-01 | 0 | 18.20 | - | - | - | - | 0 | 0 | - | 11.39 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-31 | 0 | 18.20 | - | - | - | - | 0 | 0 | - | 11.39 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-28 | 0 | 18.20 | 18.20 | - | 18.00 | 18.20 | 3,800 | 68,100 | 17.921 | 11.39 | 11.39 | - | 11.27 | 11.39 | 6,071 | 11.218 | 1.11% |
| 1994-01-27 | 0 | 18.00 | - | 18.40 | - | - | 0 | 0 | - | 11.27 | - | 11.52 | - | - | 0 | - | 0.00% |
| 1994-01-26 | 0 | 18.00 | - | 18.40 | - | - | 0 | 0 | - | 11.27 | - | 11.52 | - | - | 0 | - | 0.00% |
| 1994-01-25 | 0 | 18.00 | - | - | - | - | 0 | 0 | - | 11.27 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-24 | 0 | 18.00 | - | 18.00 | - | - | 0 | 0 | - | 11.27 | - | 11.27 | - | - | 0 | - | 0.00% |
| 1994-01-21 | 0 | 18.00 | - | - | 18.00 | 18.00 | 900 | 15,960 | 17.733 | 11.27 | - | - | 11.27 | 11.27 | 1,438 | 11.100 | -2.70% |
| 1994-01-20 | 0 | 18.50 | - | 18.60 | - | - | 0 | 0 | - | 11.58 | - | 11.64 | - | - | 0 | - | 0.00% |
| 1994-01-19 | 0 | 18.50 | - | 18.60 | - | - | 0 | 0 | - | 11.58 | - | 11.64 | - | - | 0 | - | 0.00% |
| 1994-01-18 | 0 | 18.50 | - | 18.90 | - | - | 0 | 0 | - | 11.58 | - | 11.83 | - | - | 0 | - | 0.00% |
| 1994-01-17 | 0 | 18.50 | - | 18.90 | - | - | 0 | 0 | - | 11.58 | - | 11.83 | - | - | 0 | - | 0.00% |
| 1994-01-14 | 0 | 18.50 | - | - | - | - | 0 | 0 | - | 11.58 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-13 | 0 | 18.50 | - | 18.00 | - | - | 0 | 0 | - | 11.58 | - | 11.27 | - | - | 0 | - | 0.00% |
| 1994-01-12 | 0 | 18.50 | - | - | - | - | 0 | 0 | - | 11.58 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-11 | 0 | 18.50 | - | - | 18.50 | 18.50 | 2,000 | 36,300 | 18.150 | 11.58 | - | - | 11.58 | 11.58 | 3,195 | 11.361 | 0.00% |
| 1994-01-10 | 0 | 18.50 | - | - | 18.50 | 18.50 | 1,000 | 18,500 | 18.500 | 11.58 | - | - | 11.58 | 11.58 | 1,598 | 11.580 | 1.09% |
| 1994-01-07 | 0 | 18.30 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-06 | 0 | 18.30 | - | 18.40 | - | - | 0 | 0 | - | 11.46 | - | 11.52 | - | - | 0 | - | 0.00% |
| 1994-01-05 | 0 | 18.30 | - | 18.50 | - | - | 0 | 0 | - | 11.46 | - | 11.58 | - | - | 0 | - | 0.00% |
| 1994-01-04 | 0 | 18.30 | - | - | 18.30 | 18.30 | 900 | 16,150 | 17.944 | 11.46 | - | - | 11.46 | 11.46 | 1,438 | 11.233 | 1.67% |
| 1994-01-03 | 0 | 18.00 | - | - | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 11.27 | - | - | 11.27 | 11.27 | 3,195 | 11.267 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy