CHINESE ESTATES HOLDINGS LIMITED: Wrnt due 1995-12-29

Exchange Code Listed Last trade Delisted
HK Main 00434    1995-12-22  1995-12-31
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
1995-12-29 1 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1995-12-28 1 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1995-12-27 1 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1995-12-22 0 1.090 1.090 1.100 1.020 1.120 4,188,986 4,407,240 1.0521 1.090 1.090 1.100 1.020 1.120 4,188,986 1.0521 5.83%
1995-12-21 0 1.030 1.030 1.040 1.000 1.040 4,103,500 4,188,690 1.0208 1.030 1.030 1.040 1.000 1.040 4,103,500 1.0208 1.98%
1995-12-20 0 1.010 1.010 1.020 0.920 1.120 5,510,282 5,754,614 1.0443 1.010 1.010 1.020 0.920 1.120 5,510,282 1.0443 10.99%
1995-12-19 0 0.910 0.910 0.920 0.820 0.920 3,890,977 3,480,789 0.8946 0.910 0.910 0.920 0.820 0.920 3,890,977 0.8946 1.11%
1995-12-18 0 0.900 0.900 0.910 0.890 0.930 5,455,078 4,946,106 0.9067 0.900 0.900 0.910 0.890 0.930 5,455,078 0.9067 -3.23%
1995-12-15 0 0.930 0.930 0.950 0.870 1.020 9,090,748 8,204,163 0.9025 0.930 0.930 0.950 0.870 1.020 9,090,748 0.9025 -10.58%
1995-12-14 0 1.040 1.030 1.040 1.040 1.140 8,142,000 8,750,960 1.0748 1.040 1.030 1.040 1.040 1.140 8,142,000 1.0748 -8.77%
1995-12-13 0 1.140 1.130 1.150 1.110 1.180 6,990,000 7,973,000 1.1406 1.140 1.130 1.150 1.110 1.180 6,990,000 1.1406 -2.56%
1995-12-12 0 1.170 1.160 1.170 1.140 1.210 7,602,750 8,885,798 1.1688 1.170 1.160 1.170 1.140 1.210 7,602,750 1.1688 -3.31%
1995-12-11 0 1.210 1.210 1.220 1.200 1.260 2,234,500 2,728,233 1.2210 1.210 1.210 1.220 1.200 1.260 2,234,500 1.2210 -5.47%
1995-12-08 0 1.280 1.270 1.280 1.210 1.280 2,219,000 2,741,460 1.2354 1.280 1.270 1.280 1.210 1.280 2,219,000 1.2354 4.92%
1995-12-07 0 1.220 1.210 1.230 1.170 1.260 2,826,500 3,430,870 1.2138 1.220 1.210 1.230 1.170 1.260 2,826,500 1.2138 -3.17%
1995-12-06 0 1.260 1.250 1.260 1.250 1.360 2,793,643 3,653,139 1.3077 1.260 1.250 1.260 1.250 1.360 2,793,643 1.3077 -4.55%
1995-12-05 0 1.320 1.300 1.320 1.310 1.420 2,442,607 3,288,066 1.3461 1.320 1.300 1.320 1.310 1.420 2,442,607 1.3461 -5.71%
1995-12-04 0 1.400 1.390 1.400 1.360 1.450 3,661,250 5,156,340 1.4084 1.400 1.390 1.400 1.360 1.450 3,661,250 1.4084 1.45%
1995-12-01 0 1.380 1.380 1.390 1.260 1.410 6,161,429 8,352,862 1.3557 1.380 1.380 1.390 1.260 1.410 6,161,429 1.3557 6.98%
1995-11-30 0 1.290 1.280 1.290 1.230 1.310 3,151,724 4,044,323 1.2832 1.290 1.280 1.290 1.230 1.310 3,151,724 1.2832 3.20%
1995-11-29 0 1.250 1.240 1.270 1.250 1.300 2,352,724 2,995,356 1.2731 1.250 1.240 1.270 1.250 1.300 2,352,724 1.2731 -3.85%
1995-11-28 0 1.300 1.290 1.300 1.260 1.310 1,368,000 1,762,240 1.2882 1.300 1.290 1.300 1.260 1.310 1,368,000 1.2882 1.56%
1995-11-27 0 1.280 1.280 1.290 1.280 1.310 776,500 1,006,350 1.2960 1.280 1.280 1.290 1.280 1.310 776,500 1.2960 -3.76%
1995-11-24 0 1.330 1.330 1.340 1.270 1.360 1,704,000 2,260,560 1.3266 1.330 1.330 1.340 1.270 1.360 1,704,000 1.3266 3.10%
1995-11-23 0 1.290 1.290 1.300 1.230 1.320 2,264,000 2,904,440 1.2829 1.290 1.290 1.300 1.230 1.320 2,264,000 1.2829 3.20%
1995-11-22 0 1.250 1.240 1.260 1.220 1.320 1,840,000 2,303,200 1.2517 1.250 1.240 1.260 1.220 1.320 1,840,000 1.2517 1.63%
1995-11-21 0 1.230 1.220 1.230 1.160 1.230 1,344,000 1,599,720 1.1903 1.230 1.220 1.230 1.160 1.230 1,344,000 1.1903 3.36%
1995-11-20 0 1.190 1.180 1.190 1.140 1.190 1,840,000 2,134,680 1.1602 1.190 1.180 1.190 1.140 1.190 1,840,000 1.1602 6.25%
1995-11-17 0 1.120 1.100 1.150 1.120 1.200 2,218,500 2,564,290 1.1559 1.120 1.100 1.150 1.120 1.200 2,218,500 1.1559 -6.67%
1995-11-16 0 1.200 1.190 1.210 1.140 1.380 3,132,750 3,851,578 1.2295 1.200 1.190 1.210 1.140 1.380 3,132,750 1.2295 -13.04%
1995-11-15 0 1.380 1.370 1.390 1.370 1.400 796,000 1,103,520 1.3863 1.380 1.370 1.390 1.370 1.400 796,000 1.3863 -1.43%
1995-11-14 0 1.400 1.390 1.410 1.390 1.420 804,000 1,127,280 1.4021 1.400 1.390 1.410 1.390 1.420 804,000 1.4021 -1.41%
1995-11-13 0 1.420 1.410 1.420 1.410 1.450 1,640,000 2,344,880 1.4298 1.420 1.410 1.420 1.410 1.450 1,640,000 1.4298 0.71%
1995-11-10 0 1.410 1.400 1.410 1.400 1.430 976,999 1,381,299 1.4138 1.410 1.400 1.410 1.400 1.430 976,999 1.4138 0.71%
1995-11-09 0 1.400 1.390 1.410 1.390 1.470 2,000,000 2,855,800 1.4279 1.400 1.390 1.410 1.390 1.470 2,000,000 1.4279 -0.71%
1995-11-08 0 1.410 1.400 1.420 1.400 1.440 1,356,000 1,913,720 1.4113 1.410 1.400 1.420 1.400 1.440 1,356,000 1.4113 -3.42%
1995-11-07 0 1.460 1.450 1.460 1.430 1.480 1,552,000 2,251,160 1.4505 1.460 1.450 1.460 1.430 1.480 1,552,000 1.4505 -1.35%
1995-11-06 0 1.480 1.480 1.510 1.480 1.570 1,396,000 2,140,120 1.5330 1.480 1.480 1.510 1.480 1.570 1,396,000 1.5330 -6.92%
1995-11-03 0 1.590 1.570 1.600 1.570 1.600 1,032,000 1,634,880 1.5842 1.590 1.570 1.600 1.570 1.600 1,032,000 1.5842 0.63%
1995-11-02 0 1.580 1.560 1.590 1.560 1.620 1,524,000 2,414,280 1.5842 1.580 1.560 1.590 1.560 1.620 1,524,000 1.5842 -3.07%
1995-10-31 0 1.630 1.610 1.630 1.550 1.630 1,036,000 1,649,120 1.5918 1.630 1.610 1.630 1.550 1.630 1,036,000 1.5918 2.52%
1995-10-30 0 1.590 1.570 1.590 1.580 1.650 2,012,000 3,277,800 1.6291 1.590 1.570 1.590 1.580 1.650 2,012,000 1.6291 -1.24%
1995-10-27 0 1.610 1.610 1.630 1.610 1.670 1,872,000 3,077,440 1.6439 1.610 1.610 1.630 1.610 1.670 1,872,000 1.6439 -4.17%
1995-10-26 0 1.680 1.670 1.680 1.660 1.680 480,000 802,440 1.6718 1.680 1.670 1.680 1.660 1.680 480,000 1.6718 -1.75%
1995-10-25 0 1.710 1.710 1.720 1.690 1.730 1,988,000 3,406,640 1.7136 1.710 1.710 1.720 1.690 1.730 1,988,000 1.7136 1.18%
1995-10-24 0 1.690 1.690 1.700 1.660 1.700 1,960,000 3,288,680 1.6779 1.690 1.690 1.700 1.660 1.700 1,960,000 1.6779 -0.59%
1995-10-23 0 1.700 1.690 1.710 1.670 1.700 1,596,000 2,694,200 1.6881 1.700 1.690 1.710 1.670 1.700 1,596,000 1.6881 -0.58%
1995-10-20 0 1.710 1.710 1.720 1.710 1.810 2,430,500 4,267,880 1.7560 1.710 1.710 1.720 1.710 1.810 2,430,500 1.7560 -4.47%
1995-10-19 0 1.790 1.780 1.800 1.760 1.840 3,472,000 6,274,320 1.8071 1.790 1.780 1.800 1.760 1.840 3,472,000 1.8071 -2.19%
1995-10-18 0 1.830 1.830 1.840 1.820 1.910 4,760,000 8,829,800 1.8550 1.830 1.830 1.840 1.820 1.910 4,760,000 1.8550 -2.66%
1995-10-17 0 1.880 1.870 1.880 1.810 1.890 8,624,000 16,042,640 1.8602 1.880 1.870 1.880 1.810 1.890 8,624,000 1.8602 0.53%
1995-10-16 0 1.870 1.860 1.870 1.690 1.900 13,042,250 23,672,145 1.8150 1.870 1.860 1.870 1.690 1.900 13,042,250 1.8150 13.33%
1995-10-13 0 1.650 1.650 1.660 1.600 1.690 2,149,000 3,550,570 1.6522 1.650 1.650 1.660 1.600 1.690 2,149,000 1.6522 4.43%
1995-10-12 0 1.580 1.570 1.580 1.580 1.630 1,452,750 2,327,850 1.6024 1.580 1.570 1.580 1.580 1.630 1,452,750 1.6024 0.64%
1995-10-11 0 1.570 1.570 1.580 1.570 1.620 1,314,000 2,099,480 1.5978 1.570 1.570 1.580 1.570 1.620 1,314,000 1.5978 -1.87%
1995-10-10 0 1.600 1.600 1.630 1.600 1.640 1,764,000 2,862,480 1.6227 1.600 1.600 1.630 1.600 1.640 1,764,000 1.6227 -3.61%
1995-10-09 0 1.660 1.660 1.670 1.640 1.670 689,261 1,142,885 1.6581 1.660 1.660 1.670 1.640 1.670 689,261 1.6581 0.00%
1995-10-06 0 1.660 1.650 1.660 1.650 1.700 883,000 1,465,540 1.6597 1.660 1.650 1.660 1.650 1.700 883,000 1.6597 -0.60%
1995-10-05 0 1.670 1.660 1.670 1.670 1.740 2,252,000 3,849,640 1.7094 1.670 1.660 1.670 1.670 1.740 2,252,000 1.7094 -2.91%
1995-10-04 0 1.720 1.710 1.730 1.650 1.740 3,476,000 5,924,120 1.7043 1.720 1.710 1.730 1.650 1.740 3,476,000 1.7043 4.88%
1995-10-03 0 1.640 1.640 1.650 1.640 1.650 496,000 815,880 1.6449 1.640 1.640 1.650 1.640 1.650 496,000 1.6449 1.23%
1995-10-02 0 1.620 1.610 1.620 1.620 1.690 1,820,000 3,017,160 1.6578 1.620 1.610 1.620 1.620 1.690 1,820,000 1.6578 -2.41%
1995-09-29 0 1.660 1.650 1.660 1.620 1.660 1,578,000 2,578,360 1.6339 1.660 1.650 1.660 1.620 1.660 1,578,000 1.6339 1.84%
1995-09-28 0 1.630 1.620 1.630 1.610 1.680 1,909,000 3,118,820 1.6337 1.630 1.620 1.630 1.610 1.680 1,909,000 1.6337 -1.21%
1995-09-27 0 1.650 1.650 1.670 1.630 1.680 1,512,000 2,504,720 1.6566 1.650 1.650 1.670 1.630 1.680 1,512,000 1.6566 -1.79%
1995-09-26 0 1.680 1.680 1.700 1.640 1.720 3,933,000 6,635,010 1.6870 1.680 1.680 1.700 1.640 1.720 3,933,000 1.6870 5.00%
1995-09-25 0 1.600 1.600 1.620 1.550 1.610 1,288,000 2,023,680 1.5712 1.600 1.600 1.620 1.550 1.610 1,288,000 1.5712 0.63%
1995-09-22 0 1.590 1.580 1.590 1.550 1.650 1,896,000 3,066,520 1.6174 1.590 1.580 1.590 1.550 1.650 1,896,000 1.6174 0.00%
1995-09-21 0 1.590 1.580 1.600 1.590 1.720 2,960,000 4,889,040 1.6517 1.590 1.580 1.600 1.590 1.720 2,960,000 1.6517 -7.56%
1995-09-20 0 1.720 1.720 1.730 1.700 1.810 2,520,000 4,432,480 1.7589 1.720 1.720 1.730 1.700 1.810 2,520,000 1.7589 -4.44%
1995-09-19 0 1.800 1.800 1.810 1.770 1.870 3,754,500 6,866,760 1.8289 1.800 1.800 1.810 1.770 1.870 3,754,500 1.8289 -4.26%
1995-09-18 0 1.880 1.870 1.880 1.740 1.940 10,068,000 18,713,880 1.8587 1.880 1.870 1.880 1.740 1.940 10,068,000 1.8587 6.82%
1995-09-15 0 1.760 1.740 1.750 1.610 1.760 3,865,000 6,446,100 1.6678 1.760 1.740 1.750 1.610 1.760 3,865,000 1.6678 7.32%
1995-09-14 0 1.640 1.630 1.650 1.640 1.690 3,820,000 6,349,240 1.6621 1.640 1.630 1.650 1.640 1.690 3,820,000 1.6621 1.23%
1995-09-13 0 1.620 1.610 1.620 1.560 1.660 3,519,000 5,644,140 1.6039 1.620 1.610 1.620 1.560 1.660 3,519,000 1.6039 4.52%
1995-09-12 0 1.550 1.540 1.560 1.550 1.570 522,000 811,420 1.5544 1.550 1.540 1.560 1.550 1.570 522,000 1.5544 -0.64%
1995-09-11 0 1.560 1.570 1.580 1.550 1.630 2,772,000 4,402,920 1.5884 1.560 1.570 1.580 1.550 1.630 2,772,000 1.5884 -3.70%
1995-09-08 0 1.620 1.610 1.640 1.490 1.630 3,816,000 5,938,800 1.5563 1.620 1.610 1.640 1.490 1.630 3,816,000 1.5563 7.28%
1995-09-07 0 1.510 1.510 1.520 1.420 1.550 6,476,000 9,823,000 1.5168 1.510 1.510 1.520 1.420 1.550 6,476,000 1.5168 7.09%
1995-09-06 0 1.410 1.410 1.420 1.410 1.460 452,000 648,600 1.4350 1.410 1.410 1.420 1.410 1.460 452,000 1.4350 -2.08%
1995-09-05 0 1.440 1.440 1.450 1.430 1.450 1,356,000 1,951,680 1.4393 1.440 1.440 1.450 1.430 1.450 1,356,000 1.4393 0.00%
1995-09-04 0 1.440 1.440 1.450 1.410 1.470 1,356,000 1,955,400 1.4420 1.440 1.440 1.450 1.410 1.470 1,356,000 1.4420 2.13%
1995-09-01 0 1.410 1.410 1.420 1.370 1.420 1,500,000 2,088,320 1.3922 1.410 1.410 1.420 1.370 1.420 1,500,000 1.3922 0.00%
1995-08-31 0 1.410 1.410 1.440 1.410 1.430 396,000 561,200 1.4172 1.410 1.410 1.440 1.410 1.430 396,000 1.4172 -2.76%
1995-08-30 0 1.450 1.440 1.460 1.440 1.470 1,060,000 1,542,080 1.4548 1.450 1.440 1.460 1.440 1.470 1,060,000 1.4548 -2.03%
1995-08-29 0 1.480 1.480 1.490 1.480 1.500 309,571 461,204 1.4898 1.480 1.480 1.490 1.480 1.500 309,571 1.4898 -1.99%
1995-08-25 0 1.510 1.500 1.520 1.470 1.530 748,000 1,127,320 1.5071 1.510 1.500 1.520 1.470 1.530 748,000 1.5071 0.67%
1995-08-24 0 1.500 1.490 1.520 1.490 1.530 1,328,000 2,005,560 1.5102 1.500 1.490 1.520 1.490 1.530 1,328,000 1.5102 -2.60%
1995-08-23 0 1.540 1.520 1.540 1.490 1.550 1,964,000 2,988,040 1.5214 1.540 1.520 1.540 1.490 1.550 1,964,000 1.5214 0.00%
1995-08-22 0 1.540 1.500 1.540 1.440 1.550 1,093,000 1,644,960 1.5050 1.540 1.500 1.540 1.440 1.550 1,093,000 1.5050 5.48%
1995-08-21 0 1.460 1.460 1.480 1.420 1.510 2,388,000 3,469,240 1.4528 1.460 1.460 1.480 1.420 1.510 2,388,000 1.4528 -5.81%
1995-08-18 0 1.550 1.530 1.560 1.510 1.620 785,000 1,248,900 1.5910 1.550 1.530 1.560 1.510 1.620 785,000 1.5910 0.00%
1995-08-17 0 1.550 1.540 1.570 1.530 1.600 550,250 866,500 1.5747 1.550 1.540 1.570 1.530 1.600 550,250 1.5747 -3.73%
1995-08-16 0 1.610 1.610 1.620 1.580 1.650 1,092,000 1,780,200 1.6302 1.610 1.610 1.620 1.580 1.650 1,092,000 1.6302 5.23%
1995-08-15 0 1.530 1.530 1.540 1.530 1.580 705,000 1,099,240 1.5592 1.530 1.530 1.540 1.530 1.580 705,000 1.5592 0.66%
1995-08-14 0 1.520 1.500 1.530 1.520 1.580 1,060,000 1,640,280 1.5474 1.520 1.500 1.530 1.520 1.580 1,060,000 1.5474 -2.56%
1995-08-11 0 1.560 1.550 1.570 1.490 1.600 1,504,000 2,319,120 1.5420 1.560 1.550 1.570 1.490 1.600 1,504,000 1.5420 1.96%
1995-08-10 0 1.530 1.530 1.540 1.510 1.740 2,896,000 4,648,320 1.6051 1.530 1.530 1.540 1.510 1.740 2,896,000 1.6051 -12.57%
1995-08-09 0 1.750 1.740 1.760 1.730 1.800 1,908,000 3,349,680 1.7556 1.750 1.740 1.760 1.730 1.800 1,908,000 1.7556 -0.57%
1995-08-08 0 1.760 1.720 1.780 1.760 1.900 988,000 1,829,960 1.8522 1.760 1.720 1.780 1.760 1.900 988,000 1.8522 -7.37%
1995-08-07 0 1.900 1.900 1.910 1.900 1.940 572,000 1,096,720 1.9173 1.900 1.900 1.910 1.900 1.940 572,000 1.9173 -1.55%
1995-08-04 0 1.930 1.920 1.930 1.930 1.950 864,000 1,677,840 1.9419 1.930 1.920 1.930 1.930 1.950 864,000 1.9419 -1.03%
1995-08-03 0 1.950 1.940 1.960 1.950 2.025 1,140,000 2,263,700 1.9857 1.950 1.940 1.960 1.950 2.025 1,140,000 1.9857 -1.02%
1995-08-02 0 1.970 1.960 1.970 1.950 1.970 944,000 1,853,520 1.9635 1.970 1.960 1.970 1.950 1.970 944,000 1.9635 0.51%
1995-08-01 0 1.960 1.950 1.970 1.960 1.980 420,000 825,720 1.9660 1.960 1.950 1.970 1.960 1.980 420,000 1.9660 0.00%
1995-07-31 0 1.960 1.950 1.990 1.960 2.000 484,000 957,080 1.9774 1.960 1.950 1.990 1.960 2.000 484,000 1.9774 -1.51%
1995-07-28 0 1.990 1.990 2.000 1.980 2.025 1,433,000 2,863,980 1.9986 1.990 1.990 2.000 1.980 2.025 1,433,000 1.9986 1.02%
1995-07-27 0 1.970 1.960 1.970 1.950 1.980 856,000 1,679,920 1.9625 1.970 1.960 1.970 1.950 1.980 856,000 1.9625 0.51%
1995-07-26 0 1.960 1.960 1.980 1.960 2.025 1,312,000 2,596,060 1.9787 1.960 1.960 1.980 1.960 2.025 1,312,000 1.9787 -1.51%
1995-07-25 0 1.990 1.980 2.000 1.970 2.000 700,000 1,392,120 1.9887 1.990 1.980 2.000 1.970 2.000 700,000 1.9887 1.53%
1995-07-24 0 1.960 1.960 1.970 1.960 2.000 1,341,000 2,657,590 1.9818 1.960 1.960 1.970 1.960 2.000 1,341,000 1.9818 -3.21%
1995-07-21 0 2.025 2.000 2.025 2.025 2.075 1,672,000 3,424,600 2.0482 2.025 2.000 2.025 2.025 2.075 1,672,000 2.0482 -2.41%
1995-07-20 0 2.075 2.075 2.100 1.940 2.075 2,304,000 4,635,220 2.0118 2.075 2.075 2.100 1.940 2.075 2,304,000 2.0118 4.80%
1995-07-19 0 1.980 1.980 2.000 1.970 2.050 1,936,000 3,861,940 1.9948 1.980 1.980 2.000 1.970 2.050 1,936,000 1.9948 -2.22%
1995-07-18 0 2.025 2.025 2.050 2.025 2.125 1,612,000 3,343,000 2.0738 2.025 2.025 2.050 2.025 2.125 1,612,000 2.0738 -3.57%
1995-07-17 0 2.100 2.100 2.125 2.075 2.125 2,520,000 5,311,400 2.1077 2.100 2.100 2.125 2.075 2.125 2,520,000 2.1077 -2.33%
1995-07-14 0 2.150 2.150 2.175 2.150 2.250 4,908,000 10,736,100 2.1875 2.150 2.150 2.175 2.150 2.250 4,908,000 2.1875 -3.37%
1995-07-13 0 2.225 2.200 2.225 2.050 2.325 20,864,000 46,288,600 2.2186 2.225 2.200 2.225 2.050 2.325 20,864,000 2.2186 9.88%
1995-07-12 0 2.025 2.000 2.050 2.000 2.075 2,234,000 4,533,560 2.0293 2.025 2.000 2.050 2.000 2.075 2,234,000 2.0293 2.27%
1995-07-11 0 1.980 1.980 2.000 1.970 2.050 1,112,000 2,212,240 1.9894 1.980 1.980 2.000 1.970 2.050 1,112,000 1.9894 -3.41%
1995-07-10 0 2.050 2.025 2.050 2.025 2.100 2,492,000 5,122,700 2.0557 2.050 2.025 2.050 2.025 2.100 2,492,000 2.0557 1.23%
1995-07-07 0 2.025 2.025 2.050 1.970 2.050 2,410,000 4,845,100 2.0104 2.025 2.025 2.050 1.970 2.050 2,410,000 2.0104 2.27%
1995-07-06 0 1.980 1.960 1.990 1.970 2.150 2,796,000 5,707,320 2.0412 1.980 1.960 1.990 1.970 2.150 2,796,000 2.0412 -4.58%
1995-07-05 0 2.075 2.050 2.100 1.930 2.100 2,516,000 5,018,200 1.9945 2.075 2.050 2.100 1.930 2.100 2,516,000 1.9945 9.21%
1995-07-04 0 1.900 1.890 1.910 1.870 1.910 576,000 1,089,440 1.8914 1.900 1.890 1.910 1.870 1.910 576,000 1.8914 0.00%
1995-07-03 0 1.900 1.890 1.900 1.890 1.910 640,000 1,217,560 1.9024 1.900 1.890 1.900 1.890 1.910 640,000 1.9024 -0.52%
1995-06-30 0 1.910 1.910 1.920 1.900 1.940 488,000 936,400 1.9189 1.910 1.910 1.920 1.900 1.940 488,000 1.9189 -1.55%
1995-06-29 0 1.940 1.940 1.950 1.940 1.960 716,000 1,394,760 1.9480 1.940 1.940 1.950 1.940 1.960 716,000 1.9480 1.04%
1995-06-28 0 1.920 1.920 1.930 1.920 1.950 716,000 1,384,720 1.9340 1.920 1.920 1.930 1.920 1.950 716,000 1.9340 -2.04%
1995-06-27 0 1.960 1.950 1.960 1.900 1.960 1,060,000 2,042,440 1.9268 1.960 1.950 1.960 1.900 1.960 1,060,000 1.9268 3.16%
1995-06-26 0 1.900 1.900 1.920 1.890 1.950 1,092,000 2,074,480 1.8997 1.900 1.900 1.920 1.890 1.950 1,092,000 1.8997 -0.52%
1995-06-23 0 1.910 1.900 1.910 1.900 1.960 1,808,000 3,470,320 1.9194 1.910 1.900 1.910 1.900 1.960 1,808,000 1.9194 -1.04%
1995-06-22 0 1.930 1.920 1.930 1.920 1.950 1,260,000 2,435,840 1.9332 1.930 1.920 1.930 1.920 1.950 1,260,000 1.9332 -2.03%
1995-06-21 0 1.970 1.960 1.980 1.960 2.000 1,128,000 2,242,320 1.9879 1.970 1.960 1.980 1.960 2.000 1,128,000 1.9879 -1.50%
1995-06-20 0 2.000 2.000 2.025 2.000 2.075 1,092,000 2,203,100 2.0175 2.000 2.000 2.025 2.000 2.075 1,092,000 2.0175 -2.44%
1995-06-16 0 2.050 2.050 2.075 2.025 2.100 836,000 1,721,300 2.0590 2.050 2.050 2.075 2.025 2.100 836,000 2.0590 0.00%
1995-06-15 0 2.050 2.025 2.050 2.025 2.125 1,240,000 2,568,700 2.0715 2.050 2.025 2.050 2.025 2.125 1,240,000 2.0715 -3.53%
1995-06-14 0 2.125 2.100 2.150 2.075 2.125 1,904,000 3,998,900 2.1003 2.125 2.100 2.150 2.075 2.125 1,904,000 2.1003 3.66%
1995-06-13 0 2.050 2.025 2.050 2.050 2.150 992,000 2,061,800 2.0784 2.050 2.025 2.050 2.050 2.150 992,000 2.0784 -1.20%
1995-06-12 0 2.075 2.075 2.100 2.075 2.125 1,352,000 2,824,500 2.0891 2.075 2.075 2.100 2.075 2.125 1,352,000 2.0891 -3.49%
1995-06-09 0 2.150 2.125 2.150 2.125 2.150 1,893,250 4,049,975 2.1392 2.150 2.125 2.150 2.125 2.150 1,893,250 2.1392 -1.15%
1995-06-08 0 2.175 2.150 2.175 2.100 2.225 3,636,000 7,888,700 2.1696 2.175 2.150 2.175 2.100 2.225 3,636,000 2.1696 -2.25%
1995-06-07 0 2.225 2.200 2.225 2.025 2.325 9,084,000 20,241,900 2.2283 2.225 2.200 2.225 2.025 2.325 9,084,000 2.2283 7.23%
1995-06-06 0 2.075 2.050 2.075 2.050 2.175 2,316,250 4,894,075 2.1129 2.075 2.050 2.075 2.050 2.175 2,316,250 2.1129 -1.19%
1995-06-05 0 2.100 2.100 2.125 2.100 2.225 1,677,000 3,633,800 2.1668 2.100 2.100 2.125 2.100 2.225 1,677,000 2.1668 -4.55%
1995-06-01 0 2.200 2.200 2.225 2.150 2.250 4,836,000 10,563,500 2.1843 2.200 2.200 2.225 2.150 2.250 4,836,000 2.1843 4.76%
1995-05-31 0 2.100 2.100 2.125 2.050 2.150 3,196,000 6,745,000 2.1105 2.100 2.100 2.125 2.050 2.150 3,196,000 2.1105 3.70%
1995-05-30 0 2.025 2.000 2.025 2.000 2.075 1,004,000 2,042,400 2.0343 2.025 2.000 2.025 2.000 2.075 1,004,000 2.0343 -2.41%
1995-05-29 0 2.075 2.050 2.100 2.050 2.100 1,504,000 3,137,500 2.0861 2.075 2.050 2.100 2.050 2.100 1,504,000 2.0861 -2.35%
1995-05-26 0 2.125 2.100 2.150 2.100 2.175 1,724,000 3,675,200 2.1318 2.125 2.100 2.150 2.100 2.175 1,724,000 2.1318 -2.30%
1995-05-25 0 2.175 2.150 2.175 2.075 2.250 3,552,000 7,651,000 2.1540 2.175 2.150 2.175 2.075 2.250 3,552,000 2.1540 2.35%
1995-05-24 0 2.125 2.075 2.125 2.100 2.325 2,152,000 4,705,100 2.1864 2.125 2.075 2.125 2.100 2.325 2,152,000 2.1864 -6.59%
1995-05-23 0 2.275 2.250 2.275 2.100 2.275 4,316,000 9,469,300 2.1940 2.275 2.250 2.275 2.100 2.275 4,316,000 2.1940 10.98%
1995-05-22 0 2.050 2.050 2.075 2.000 2.100 1,328,000 2,731,400 2.0568 2.050 2.050 2.075 2.000 2.100 1,328,000 2.0568 -1.20%
1995-05-19 0 2.075 2.050 2.075 1.990 2.100 2,544,000 5,231,760 2.0565 2.075 2.050 2.075 1.990 2.100 2,544,000 2.0565 -4.60%
1995-05-18 0 2.175 2.150 2.200 2.125 2.200 1,155,000 2,511,350 2.1743 2.175 2.150 2.200 2.125 2.200 1,155,000 2.1743 -2.25%
1995-05-17 0 2.225 2.200 2.225 2.125 2.275 3,392,000 7,434,400 2.1917 2.225 2.200 2.225 2.125 2.275 3,392,000 2.1917 0.00%
1995-05-16 0 2.225 2.200 2.225 2.200 2.475 5,192,500 12,156,875 2.3412 2.225 2.200 2.225 2.200 2.475 5,192,500 2.3412 -7.29%
1995-05-15 0 2.400 2.400 2.425 2.325 2.525 14,480,000 35,152,300 2.4276 2.400 2.400 2.425 2.325 2.525 14,480,000 2.4276 5.49%
1995-05-12 0 2.275 2.250 2.275 2.025 2.275 8,896,000 18,982,100 2.1338 2.275 2.250 2.275 2.025 2.275 8,896,000 2.1338 9.64%
1995-05-11 0 2.075 2.075 2.100 1.970 2.125 5,584,000 11,406,400 2.0427 2.075 2.075 2.100 1.970 2.125 5,584,000 2.0427 4.27%
1995-05-10 0 1.990 1.990 2.000 1.800 2.000 6,300,000 12,217,960 1.9394 1.990 1.990 2.000 1.800 2.000 6,300,000 1.9394 11.80%
1995-05-09 0 1.780 1.780 1.790 1.670 1.800 2,180,000 3,791,680 1.7393 1.780 1.780 1.790 1.670 1.800 2,180,000 1.7393 8.54%
1995-05-08 0 1.640 1.640 1.650 1.620 1.650 650,000 1,062,020 1.6339 1.640 1.640 1.650 1.620 1.650 650,000 1.6339 2.50%
1995-05-05 0 1.600 1.590 1.610 1.580 1.600 392,000 624,240 1.5924 1.600 1.590 1.610 1.580 1.600 392,000 1.5924 -0.62%
1995-05-04 0 1.610 1.580 1.610 1.610 1.640 556,000 905,800 1.6291 1.610 1.580 1.610 1.610 1.640 556,000 1.6291 -0.62%
1995-05-03 0 1.620 1.600 1.630 1.600 1.640 468,000 760,560 1.6251 1.620 1.600 1.630 1.600 1.640 468,000 1.6251 1.25%
1995-05-02 0 1.600 1.620 1.630 1.560 1.660 528,000 844,880 1.6002 1.600 1.620 1.630 1.560 1.660 528,000 1.6002 -4.19%
1995-05-01 0 1.670 1.670 1.680 1.650 1.760 712,000 1,195,920 1.6797 1.670 1.670 1.680 1.650 1.760 712,000 1.6797 -5.11%
1995-04-28 0 1.760 1.730 1.790 1.650 1.760 728,000 1,236,760 1.6988 1.760 1.730 1.790 1.650 1.760 728,000 1.6988 4.76%
1995-04-27 0 1.680 1.680 1.720 1.670 1.780 704,000 1,209,680 1.7183 1.680 1.680 1.720 1.670 1.780 704,000 1.7183 -1.18%
1995-04-26 0 1.700 1.690 1.720 1.630 1.870 1,996,000 3,435,520 1.7212 1.700 1.690 1.720 1.630 1.870 1,996,000 1.7212 -10.05%
1995-04-25 0 1.890 1.890 1.900 1.890 1.950 472,000 909,960 1.9279 1.890 1.890 1.900 1.890 1.950 472,000 1.9279 -4.06%
1995-04-24 0 1.970 1.960 1.980 1.940 2.050 932,000 1,843,580 1.9781 1.970 1.960 1.980 1.940 2.050 932,000 1.9781 -2.72%
1995-04-21 0 2.025 2.025 2.050 2.025 2.025 336,000 680,400 2.0250 2.025 2.025 2.050 2.025 2.025 336,000 2.0250 0.00%
1995-04-20 0 2.025 2.000 2.025 2.025 2.050 788,000 1,607,700 2.0402 2.025 2.000 2.025 2.025 2.050 788,000 2.0402 -2.41%
1995-04-19 0 2.075 2.050 2.075 2.075 2.175 696,000 1,476,000 2.1207 2.075 2.050 2.075 2.075 2.175 696,000 2.1207 -1.19%
1995-04-18 0 2.100 2.075 2.125 2.100 2.175 770,500 1,641,950 2.1310 2.100 2.075 2.125 2.100 2.175 770,500 2.1310 -1.18%
1995-04-13 0 2.125 2.100 2.125 2.050 2.125 652,000 1,358,400 2.0834 2.125 2.100 2.125 2.050 2.125 652,000 2.0834 2.41%
1995-04-12 0 2.075 2.050 2.075 2.050 2.075 320,000 660,500 2.0641 2.075 2.050 2.075 2.050 2.075 320,000 2.0641 0.00%
1995-04-11 0 2.075 2.075 2.100 2.075 2.150 668,000 1,419,800 2.1254 2.075 2.075 2.100 2.075 2.150 668,000 2.1254 -1.19%
1995-04-10 0 2.100 2.075 2.100 2.000 2.100 928,000 1,917,700 2.0665 2.100 2.075 2.100 2.000 2.100 928,000 2.0665 3.70%
1995-04-07 0 2.025 2.000 2.050 1.990 2.025 1,084,000 2,183,060 2.0139 2.025 2.000 2.050 1.990 2.025 1,084,000 2.0139 2.79%
1995-04-06 0 1.970 1.970 1.990 1.970 2.175 1,108,000 2,267,780 2.0467 1.970 1.970 1.990 1.970 2.175 1,108,000 2.0467 -7.29%
1995-04-04 0 2.125 2.100 2.125 2.100 2.125 632,000 1,338,900 2.1185 2.125 2.100 2.125 2.100 2.125 632,000 2.1185 1.19%
1995-04-03 0 2.100 2.075 2.100 2.025 2.100 644,000 1,332,500 2.0691 2.100 2.075 2.100 2.025 2.100 644,000 2.0691 -2.33%
1995-03-31 0 2.150 2.125 2.150 2.150 2.225 1,284,000 2,804,400 2.1841 2.150 2.125 2.150 2.150 2.225 1,284,000 2.1841 -1.15%
1995-03-30 0 2.175 2.175 2.200 2.175 2.300 1,336,000 2,967,500 2.2212 2.175 2.175 2.200 2.175 2.300 1,336,000 2.2212 -2.25%
1995-03-29 0 2.225 2.225 2.250 2.200 2.300 1,176,000 2,653,000 2.2560 2.225 2.225 2.250 2.200 2.300 1,176,000 2.2560 -2.20%
1995-03-28 0 2.275 2.275 2.300 2.175 2.300 2,770,500 6,206,000 2.2400 2.275 2.275 2.300 2.175 2.300 2,770,500 2.2400 3.41%
1995-03-27 0 2.200 2.200 2.225 2.200 2.275 947,000 2,115,300 2.2337 2.200 2.200 2.225 2.200 2.275 947,000 2.2337 2.33%
1995-03-24 0 2.150 2.150 2.175 2.150 2.175 768,000 1,660,600 2.1622 2.150 2.150 2.175 2.150 2.175 768,000 2.1622 -1.15%
1995-03-23 0 2.175 2.175 2.200 2.150 2.250 560,000 1,228,900 2.1945 2.175 2.175 2.200 2.150 2.250 560,000 2.1945 -3.33%
1995-03-22 0 2.250 2.250 2.275 2.225 2.275 496,000 1,116,600 2.2512 2.250 2.250 2.275 2.225 2.275 496,000 2.2512 0.00%
1995-03-21 0 2.250 2.250 2.275 2.250 2.325 1,594,250 3,670,413 2.3023 2.250 2.250 2.275 2.250 2.325 1,594,250 2.3023 -1.10%
1995-03-20 0 2.275 2.250 2.300 2.250 2.300 442,500 1,007,100 2.2759 2.275 2.250 2.300 2.250 2.300 442,500 2.2759 0.00%
1995-03-17 0 2.275 2.275 2.300 2.275 2.375 1,336,000 3,085,800 2.3097 2.275 2.275 2.300 2.275 2.375 1,336,000 2.3097 0.00%
1995-03-16 0 2.275 2.275 2.300 2.200 2.375 3,033,000 6,997,050 2.3070 2.275 2.275 2.300 2.200 2.375 3,033,000 2.3070 1.11%
1995-03-15 0 2.250 2.225 2.275 2.150 2.275 2,068,000 4,598,000 2.2234 2.250 2.225 2.275 2.150 2.275 2,068,000 2.2234 8.43%
1995-03-14 0 2.075 2.075 2.100 2.075 2.150 732,000 1,550,000 2.1175 2.075 2.075 2.100 2.075 2.150 732,000 2.1175 -1.19%
1995-03-13 0 2.100 2.075 2.125 2.075 2.150 904,000 1,912,100 2.1152 2.100 2.075 2.125 2.075 2.150 904,000 2.1152 2.44%
1995-03-10 0 2.050 2.025 2.050 2.050 2.175 781,000 1,634,900 2.0933 2.050 2.025 2.050 2.050 2.175 781,000 2.0933 -6.82%
1995-03-09 0 2.200 2.200 2.225 2.150 2.225 1,076,000 2,348,200 2.1823 2.200 2.200 2.225 2.150 2.225 1,076,000 2.1823 1.15%
1995-03-08 0 2.175 2.175 2.200 2.150 2.225 2,296,000 5,024,800 2.1885 2.175 2.175 2.200 2.150 2.225 2,296,000 2.1885 -4.40%
1995-03-07 0 2.275 2.250 2.300 2.275 2.375 1,792,000 4,181,300 2.3333 2.275 2.250 2.300 2.275 2.375 1,792,000 2.3333 -1.09%
1995-03-06 0 2.300 2.275 2.300 2.250 2.400 2,508,000 5,822,900 2.3217 2.300 2.275 2.300 2.250 2.400 2,508,000 2.3217 -2.13%
1995-03-03 0 2.350 2.350 2.375 2.175 2.450 4,566,000 10,811,700 2.3679 2.350 2.350 2.375 2.175 2.450 4,566,000 2.3679 4.44%
1995-03-02 0 2.250 2.225 2.275 2.225 2.325 2,617,000 5,954,500 2.2753 2.250 2.225 2.275 2.225 2.325 2,617,000 2.2753 -1.10%
1995-03-01 0 2.275 2.275 2.300 2.200 2.450 8,018,000 18,833,400 2.3489 2.275 2.275 2.300 2.200 2.450 8,018,000 2.3489 -5.21%
1995-02-28 0 2.400 2.350 2.400 1.930 2.425 13,336,000 28,968,120 2.1722 2.400 2.350 2.400 1.930 2.425 13,336,000 2.1722 28.34%
1995-02-27 0 1.870 1.870 1.880 1.850 1.910 1,676,000 3,164,440 1.8881 1.870 1.870 1.880 1.850 1.910 1,676,000 1.8881 -3.11%
1995-02-24 0 1.930 1.920 1.930 1.920 1.960 1,844,000 3,571,520 1.9368 1.930 1.920 1.930 1.920 1.960 1,844,000 1.9368 3.76%
1995-02-23 0 1.860 1.850 1.870 1.840 1.930 1,376,000 2,564,320 1.8636 1.860 1.850 1.870 1.840 1.930 1,376,000 1.8636 0.00%
1995-02-22 0 1.860 1.850 1.870 1.830 2.025 4,106,500 7,990,980 1.9459 1.860 1.850 1.870 1.830 2.025 4,106,500 1.9459 -1.59%
1995-02-21 0 1.890 1.890 1.900 1.860 1.910 1,416,000 2,666,640 1.8832 1.890 1.890 1.900 1.860 1.910 1,416,000 1.8832 3.85%
1995-02-20 0 1.820 1.810 1.830 1.780 1.870 1,304,000 2,381,520 1.8263 1.820 1.810 1.830 1.780 1.870 1,304,000 1.8263 -5.21%
1995-02-17 0 1.920 1.920 1.940 1.890 2.000 1,644,000 3,172,320 1.9296 1.920 1.920 1.940 1.890 2.000 1,644,000 1.9296 -0.52%
1995-02-16 0 1.930 1.930 1.950 1.920 2.100 4,616,000 9,258,380 2.0057 1.930 1.930 1.950 1.920 2.100 4,616,000 2.0057 0.52%
1995-02-15 0 1.920 1.910 1.930 1.830 1.930 1,380,000 2,597,960 1.8826 1.920 1.910 1.930 1.830 1.930 1,380,000 1.8826 4.35%
1995-02-14 0 1.840 1.820 1.850 1.800 1.930 1,112,000 2,073,480 1.8646 1.840 1.820 1.850 1.800 1.930 1,112,000 1.8646 -4.17%
1995-02-13 0 1.920 1.910 1.930 1.890 1.980 1,176,000 2,276,200 1.9355 1.920 1.910 1.930 1.890 1.980 1,176,000 1.9355 -1.54%
1995-02-10 0 1.950 1.950 1.960 1.920 2.050 2,832,000 5,607,940 1.9802 1.950 1.950 1.960 1.920 2.050 2,832,000 1.9802 0.00%
1995-02-09 0 1.950 1.930 1.950 1.800 1.950 2,264,000 4,237,080 1.8715 1.950 1.930 1.950 1.800 1.950 2,264,000 1.8715 8.33%
1995-02-08 0 1.800 1.780 1.820 1.720 1.800 1,108,000 1,939,320 1.7503 1.800 1.780 1.820 1.720 1.800 1,108,000 1.7503 2.27%
1995-02-07 0 1.760 1.740 1.760 1.700 1.870 3,088,000 5,513,920 1.7856 1.760 1.740 1.760 1.700 1.870 3,088,000 1.7856 2.33%
1995-02-06 0 1.720 1.700 1.730 1.440 1.730 2,796,000 4,371,640 1.5635 1.720 1.700 1.730 1.440 1.730 2,796,000 1.5635 22.86%
1995-02-03 0 1.400 1.380 1.400 1.390 1.530 828,000 1,225,400 1.4800 1.400 1.380 1.400 1.390 1.530 828,000 1.4800 -5.41%
1995-01-30 0 1.480 1.450 1.500 1.370 1.480 724,000 1,029,760 1.4223 1.480 1.450 1.500 1.370 1.480 724,000 1.4223 4.96%
1995-01-27 0 1.410 1.400 1.420 1.270 1.450 2,176,000 3,008,280 1.3825 1.410 1.400 1.420 1.270 1.450 2,176,000 1.3825 12.80%
1995-01-26 0 1.250 1.250 1.270 1.240 1.370 1,904,000 2,448,840 1.2862 1.250 1.250 1.270 1.240 1.370 1,904,000 1.2862 2.46%
1995-01-25 0 1.220 1.210 1.220 1.180 1.240 1,924,000 2,341,160 1.2168 1.220 1.210 1.220 1.180 1.240 1,924,000 1.2168 4.27%
1995-01-24 0 1.170 1.160 1.190 1.160 1.200 668,000 783,400 1.1728 1.170 1.160 1.190 1.160 1.200 668,000 1.1728 0.86%
1995-01-23 0 1.160 1.160 1.180 1.150 1.230 676,000 803,760 1.1890 1.160 1.160 1.180 1.150 1.230 676,000 1.1890 -12.12%
1995-01-20 0 1.320 1.300 1.320 1.200 1.320 1,248,000 1,570,520 1.2584 1.320 1.300 1.320 1.200 1.320 1,248,000 1.2584 -2.94%
1995-01-19 0 1.360 1.340 1.360 1.360 1.520 692,000 982,640 1.4200 1.360 1.340 1.360 1.360 1.520 692,000 1.4200 -11.11%
1995-01-18 0 1.530 1.520 1.540 1.490 1.570 1,368,000 2,075,000 1.5168 1.530 1.520 1.540 1.490 1.570 1,368,000 1.5168 -1.29%
1995-01-17 0 1.550 1.530 1.560 1.520 1.620 913,000 1,422,530 1.5581 1.550 1.530 1.560 1.520 1.620 913,000 1.5581 -0.64%
1995-01-16 0 1.560 1.550 1.590 1.510 1.600 860,000 1,337,760 1.5555 1.560 1.550 1.590 1.510 1.600 860,000 1.5555 4.00%
1995-01-13 0 1.500 1.490 1.510 1.470 1.640 960,000 1,469,560 1.5308 1.500 1.490 1.510 1.470 1.640 960,000 1.5308 -10.71%
1995-01-12 0 1.680 1.670 1.710 1.680 1.750 640,000 1,098,880 1.7170 1.680 1.670 1.710 1.680 1.750 640,000 1.7170 0.00%
1995-01-11 0 1.680 1.650 1.710 1.680 1.860 1,408,000 2,517,080 1.7877 1.680 1.650 1.710 1.680 1.860 1,408,000 1.7877 -5.08%
1995-01-10 0 1.770 1.760 1.810 1.680 1.780 1,516,000 2,604,080 1.7177 1.770 1.760 1.810 1.680 1.780 1,516,000 1.7177 -3.28%
1995-01-09 0 1.830 1.830 1.880 1.820 1.930 588,000 1,110,920 1.8893 1.830 1.830 1.880 1.820 1.930 588,000 1.8893 -8.04%
1995-01-06 0 1.990 1.990 2.000 1.980 2.025 632,000 1,261,920 1.9967 1.990 1.990 2.000 1.980 2.025 632,000 1.9967 -4.10%
1995-01-05 0 2.075 2.050 2.100 1.990 2.075 512,000 1,040,120 2.0315 2.075 2.050 2.100 1.990 2.075 512,000 2.0315 1.22%
1995-01-04 0 2.050 2.025 2.075 1.960 2.050 716,000 1,433,060 2.0015 2.050 2.025 2.075 1.960 2.050 716,000 2.0015 3.54%
1995-01-03 0 1.980 1.980 1.990 1.970 2.075 1,388,000 2,800,400 2.0176 1.980 1.980 1.990 1.970 2.075 1,388,000 2.0176 -8.97%
1994-12-30 0 2.175 2.175 2.200 2.150 2.225 440,000 963,400 2.1895 2.175 2.175 2.200 2.150 2.225 440,000 2.1895 0.00%
1994-12-29 0 2.175 2.150 2.175 2.175 2.200 600,000 1,310,900 2.1848 2.175 2.150 2.175 2.175 2.200 600,000 2.1848 -2.25%
1994-12-28 0 2.225 2.225 2.250 2.225 2.325 508,500 1,156,500 2.2743 2.225 2.225 2.250 2.225 2.325 508,500 2.2743 -3.26%
1994-12-23 0 2.300 2.275 2.325 2.300 2.350 576,000 1,331,500 2.3116 2.300 2.275 2.325 2.300 2.350 576,000 2.3116 -4.17%
1994-12-22 0 2.400 2.375 2.400 2.400 2.450 684,000 1,660,100 2.4270 2.400 2.375 2.400 2.400 2.450 684,000 2.4270 -1.03%
1994-12-21 0 2.425 2.400 2.450 2.350 2.450 1,952,000 4,687,200 2.4012 2.425 2.400 2.450 2.350 2.450 1,952,000 2.4012 3.19%
1994-12-20 0 2.350 2.325 2.375 2.225 2.350 976,000 2,242,400 2.2975 2.350 2.325 2.375 2.225 2.350 976,000 2.2975 3.30%
1994-12-19 0 2.275 2.275 2.300 2.275 2.475 1,984,000 4,741,900 2.3901 2.275 2.275 2.300 2.275 2.475 1,984,000 2.3901 -2.15%
1994-12-16 0 2.325 2.300 2.325 2.300 2.450 1,506,000 3,566,800 2.3684 2.325 2.300 2.325 2.300 2.450 1,506,000 2.3684 -1.06%
1994-12-15 0 2.350 2.350 2.375 2.275 2.425 1,924,000 4,509,900 2.3440 2.350 2.350 2.375 2.275 2.425 1,924,000 2.3440 8.05%
1994-12-14 0 2.175 2.175 2.200 2.100 2.275 1,180,000 2,592,100 2.1967 2.175 2.175 2.200 2.100 2.275 1,180,000 2.1967 1.16%
1994-12-13 0 2.150 2.125 2.150 1.990 2.150 1,608,000 3,338,600 2.0762 2.150 2.125 2.150 1.990 2.150 1,608,000 2.0762 7.50%
1994-12-12 0 2.000 1.990 2.000 1.990 2.325 1,898,000 3,938,900 2.0753 2.000 1.990 2.000 1.990 2.325 1,898,000 2.0753 -12.09%
1994-12-09 0 2.275 2.275 2.325 2.250 2.450 2,360,000 5,488,300 2.3256 2.275 2.275 2.325 2.250 2.450 2,360,000 2.3256 -10.78%
1994-12-08 0 2.550 2.525 2.550 2.550 2.700 1,396,000 3,672,500 2.6307 2.550 2.525 2.550 2.550 2.700 1,396,000 2.6307 -8.11%
1994-12-07 0 2.775 2.750 2.800 2.750 2.825 888,000 2,478,000 2.7905 2.775 2.750 2.800 2.750 2.825 888,000 2.7905 -0.89%
1994-12-06 0 2.800 2.775 2.800 2.675 2.800 1,064,000 2,891,200 2.7173 2.800 2.775 2.800 2.675 2.800 1,064,000 2.7173 0.90%
1994-12-05 0 2.775 2.750 2.800 2.775 2.900 1,348,000 3,785,300 2.8081 2.775 2.750 2.800 2.775 2.900 1,348,000 2.8081 0.00%
1994-12-02 0 2.775 2.750 2.800 2.725 2.900 2,908,000 8,170,100 2.8095 2.775 2.750 2.800 2.725 2.900 2,908,000 2.8095 -7.50%
1994-12-01 0 3.000 2.975 3.000 2.900 3.150 3,374,000 10,174,700 3.0156 3.000 2.975 3.000 2.900 3.150 3,374,000 3.0156 1.69%
1994-11-30 0 2.950 2.925 2.950 2.775 2.975 2,445,000 7,006,600 2.8657 2.950 2.925 2.950 2.775 2.975 2,445,000 2.8657 0.00%
1994-11-29 0 2.950 2.925 2.975 2.800 3.000 3,028,000 8,831,800 2.9167 2.950 2.925 2.975 2.800 3.000 3,028,000 2.9167 4.42%
1994-11-28 0 2.825 2.800 2.850 2.800 2.900 1,156,000 3,307,600 2.8612 2.825 2.800 2.850 2.800 2.900 1,156,000 2.8612 -1.74%
1994-11-25 0 2.875 2.850 2.900 2.750 2.900 1,236,000 3,500,100 2.8318 2.875 2.850 2.900 2.750 2.900 1,236,000 2.8318 2.68%
1994-11-24 0 2.800 2.800 2.850 2.775 3.100 1,620,000 4,763,600 2.9405 2.800 2.800 2.850 2.775 3.100 1,620,000 2.9405 -3.45%
1994-11-23 0 2.900 2.900 2.925 2.725 2.975 3,212,000 9,103,300 2.8342 2.900 2.900 2.925 2.725 2.975 3,212,000 2.8342 -11.45%
1994-11-22 0 3.275 3.250 3.275 3.200 3.650 1,812,000 6,138,000 3.3874 3.275 3.250 3.275 3.200 3.650 1,812,000 3.3874 -11.49%
1994-11-21 0 3.700 3.700 3.725 3.600 3.750 1,988,000 7,314,900 3.6795 3.700 3.700 3.725 3.600 3.750 1,988,000 3.6795 2.78%
1994-11-18 0 3.600 3.600 3.625 3.575 3.625 752,000 2,709,700 3.6033 3.600 3.600 3.625 3.575 3.625 752,000 3.6033 -1.37%
1994-11-17 0 3.650 3.650 3.675 3.650 3.725 304,000 1,117,000 3.6743 3.650 3.650 3.675 3.650 3.725 304,000 3.6743 -2.01%
1994-11-16 0 3.725 3.700 3.750 3.700 3.750 368,000 1,371,300 3.7264 3.725 3.700 3.750 3.700 3.750 368,000 3.7264 -0.67%
1994-11-15 0 3.750 3.725 3.750 3.700 3.800 536,000 2,018,600 3.7660 3.750 3.725 3.750 3.700 3.800 536,000 3.7660 1.35%
1994-11-14 0 3.700 3.675 3.700 3.700 3.725 324,000 1,203,400 3.7142 3.700 3.675 3.700 3.700 3.725 324,000 3.7142 0.00%
1994-11-11 0 3.700 3.700 3.725 3.675 3.750 308,000 1,141,800 3.7071 3.700 3.700 3.725 3.675 3.750 308,000 3.7071 -0.67%
1994-11-10 0 3.725 3.725 3.750 3.725 3.800 572,000 2,148,500 3.7561 3.725 3.725 3.750 3.725 3.800 572,000 3.7561 0.68%
1994-11-09 0 3.700 3.675 3.750 3.675 3.775 636,000 2,367,900 3.7231 3.700 3.675 3.750 3.675 3.775 636,000 3.7231 -1.33%
1994-11-08 0 3.750 3.700 3.750 3.700 3.750 328,000 1,222,200 3.7262 3.750 3.700 3.750 3.700 3.750 328,000 3.7262 1.35%
1994-11-07 0 3.700 3.675 3.725 3.675 3.725 694,500 2,578,000 3.7120 3.700 3.675 3.725 3.675 3.725 694,500 3.7120 -0.67%
1994-11-04 0 3.725 3.725 3.775 3.725 3.900 884,000 3,344,100 3.7829 3.725 3.725 3.775 3.725 3.900 884,000 3.7829 -1.97%
1994-11-03 0 3.800 3.775 3.825 3.775 3.850 600,000 2,288,400 3.8140 3.800 3.775 3.825 3.775 3.850 600,000 3.8140 0.66%
1994-11-02 0 3.775 3.775 3.800 3.750 3.850 712,000 2,717,900 3.8173 3.775 3.775 3.800 3.750 3.850 712,000 3.8173 -2.58%
1994-11-01 0 3.875 3.875 3.900 3.800 4.050 1,786,000 7,057,900 3.9518 3.875 3.875 3.900 3.800 4.050 1,786,000 3.9518 0.00%
1994-10-31 0 3.875 3.875 3.900 3.825 3.875 1,076,000 4,140,400 3.8480 3.875 3.875 3.900 3.825 3.875 1,076,000 3.8480 1.97%
1994-10-28 0 3.800 3.775 3.825 3.800 3.875 1,320,000 5,050,500 3.8261 3.800 3.775 3.825 3.800 3.875 1,320,000 3.8261 0.00%
1994-10-27 0 3.800 3.775 3.825 3.800 3.850 1,204,000 4,607,800 3.8271 3.800 3.775 3.825 3.800 3.850 1,204,000 3.8271 0.00%
1994-10-26 0 3.800 3.800 3.825 3.800 3.900 1,528,000 5,870,500 3.8420 3.800 3.800 3.825 3.800 3.900 1,528,000 3.8420 0.00%
1994-10-25 0 3.800 3.750 3.800 3.725 3.900 3,032,000 11,625,100 3.8341 3.800 3.750 3.800 3.725 3.900 3,032,000 3.8341 3.40%
1994-10-24 0 3.675 3.675 3.725 3.600 3.675 300,000 1,095,100 3.6503 3.675 3.675 3.725 3.600 3.675 300,000 3.6503 -1.34%
1994-10-21 0 3.725 3.700 3.725 3.575 3.725 640,000 2,353,300 3.6770 3.725 3.700 3.725 3.575 3.725 640,000 3.6770 2.05%
1994-10-20 0 3.650 3.650 3.675 3.600 3.750 568,000 2,089,000 3.6778 3.650 3.650 3.675 3.600 3.750 568,000 3.6778 2.82%
1994-10-19 0 3.550 3.525 3.575 3.550 3.600 331,000 1,184,500 3.5785 3.550 3.525 3.575 3.550 3.600 331,000 3.5785 -2.74%
1994-10-18 0 3.650 3.650 3.675 3.650 3.750 509,000 1,872,700 3.6792 3.650 3.650 3.675 3.650 3.750 509,000 3.6792 -2.01%
1994-10-17 0 3.725 3.700 3.750 3.725 3.825 1,000,000 3,759,300 3.7593 3.725 3.700 3.750 3.725 3.825 1,000,000 3.7593 -1.97%
1994-10-14 0 3.800 3.775 3.800 3.750 3.850 1,532,000 5,801,800 3.7871 3.800 3.775 3.800 3.750 3.850 1,532,000 3.7871 2.70%
1994-10-12 0 3.700 3.700 3.725 3.675 3.775 2,380,000 8,846,900 3.7172 3.700 3.700 3.725 3.675 3.775 2,380,000 3.7172 1.37%
1994-10-11 0 3.650 3.625 3.650 3.625 3.700 1,520,000 5,591,600 3.6787 3.650 3.625 3.650 3.625 3.700 1,520,000 3.6787 0.69%
1994-10-10 0 3.625 3.625 3.650 3.525 3.700 1,340,000 4,843,800 3.6148 3.625 3.625 3.650 3.525 3.700 1,340,000 3.6148 -3.33%
1994-10-07 0 3.750 3.725 3.750 3.675 3.800 1,304,000 4,852,200 3.7210 3.750 3.725 3.750 3.675 3.800 1,304,000 3.7210 -0.66%
1994-10-06 0 3.775 3.725 3.775 3.700 3.850 1,516,000 5,741,200 3.7871 3.775 3.725 3.775 3.700 3.850 1,516,000 3.7871 0.00%
1994-10-05 0 3.775 3.750 3.800 3.775 3.900 1,144,000 4,394,500 3.8413 3.775 3.750 3.800 3.775 3.900 1,144,000 3.8413 -3.82%
1994-10-04 0 3.925 3.925 3.950 3.900 3.975 1,168,000 4,609,300 3.9463 3.925 3.925 3.950 3.900 3.975 1,168,000 3.9463 1.29%
1994-10-03 0 3.875 3.875 3.900 3.850 3.950 1,260,000 4,896,500 3.8861 3.875 3.875 3.900 3.850 3.950 1,260,000 3.8861 -0.90%
1994-09-30 0 3.910 3.910 3.940 3.900 4.000 1,352,000 5,372,360 3.9736 3.910 3.910 3.940 3.900 4.000 1,352,000 3.9736 -3.46%
1994-09-29 0 4.050 4.040 4.050 3.980 4.120 2,716,000 11,028,920 4.0607 4.050 4.040 4.050 3.980 4.120 2,716,000 4.0607 2.27%
1994-09-28 0 3.960 3.960 4.020 3.930 4.070 1,776,000 7,078,640 3.9857 3.960 3.960 4.020 3.930 4.070 1,776,000 3.9857 0.76%
1994-09-27 0 3.930 3.930 3.940 3.900 4.020 1,064,000 4,198,040 3.9455 3.930 3.930 3.940 3.900 4.020 1,064,000 3.9455 -0.51%
1994-09-26 0 3.950 3.940 3.960 3.940 4.060 1,116,000 4,441,320 3.9797 3.950 3.940 3.960 3.940 4.060 1,116,000 3.9797 -1.00%
1994-09-23 0 3.990 3.980 4.010 3.980 4.050 2,698,000 10,838,920 4.0174 3.990 3.980 4.010 3.980 4.050 2,698,000 4.0174 -1.48%
1994-09-22 0 4.050 4.030 4.050 3.990 4.080 2,904,000 11,690,680 4.0257 4.050 4.030 4.050 3.990 4.080 2,904,000 4.0257 -2.41%
1994-09-20 0 4.150 4.130 4.160 4.100 4.160 1,320,000 5,452,000 4.1303 4.150 4.130 4.160 4.100 4.160 1,320,000 4.1303 1.22%
1994-09-19 0 4.100 4.090 4.120 4.090 4.210 1,880,000 7,782,640 4.1397 4.100 4.090 4.120 4.090 4.210 1,880,000 4.1397 -1.91%
1994-09-16 0 4.180 4.170 4.190 4.150 4.220 1,604,000 6,712,880 4.1851 4.180 4.170 4.190 4.150 4.220 1,604,000 4.1851 -0.24%
1994-09-15 0 4.190 4.180 4.190 4.140 4.220 1,904,000 7,941,480 4.1709 4.190 4.180 4.190 4.140 4.220 1,904,000 4.1709 0.24%
1994-09-14 0 4.180 4.170 4.190 4.170 4.380 7,400,268 31,413,245 4.2449 4.180 4.170 4.190 4.170 4.380 7,400,268 4.2449 -2.34%
1994-09-13 0 4.280 4.270 4.280 4.270 4.420 7,295,500 31,604,730 4.3321 4.280 4.270 4.280 4.270 4.420 7,295,500 4.3321 -0.47%
1994-09-12 0 4.300 4.300 4.310 4.250 4.390 5,208,000 22,446,800 4.3101 4.300 4.300 4.310 4.250 4.390 5,208,000 4.3101 -0.23%
1994-09-09 0 4.310 4.300 4.330 4.310 4.450 4,508,000 19,802,760 4.3928 4.310 4.300 4.330 4.310 4.450 4,508,000 4.3928 -0.46%
1994-09-08 0 4.330 4.320 4.340 4.250 4.410 3,692,000 16,062,520 4.3506 4.330 4.320 4.340 4.250 4.410 3,692,000 4.3506 -0.46%
1994-09-07 0 4.350 4.340 4.350 4.350 4.480 2,736,982 12,088,746 4.4168 4.350 4.340 4.350 4.350 4.480 2,736,982 4.4168 -2.03%
1994-09-06 0 4.440 4.420 4.470 4.340 4.450 3,694,500 16,227,570 4.3924 4.440 4.420 4.470 4.340 4.450 3,694,500 4.3924 1.14%
1994-09-05 0 4.390 4.380 4.390 4.370 4.540 12,220,000 54,746,160 4.4800 4.390 4.380 4.390 4.370 4.540 12,220,000 4.4800 -0.90%
1994-09-02 0 4.430 4.430 4.440 4.300 4.500 9,800,000 42,982,520 4.3860 4.430 4.430 4.440 4.300 4.500 9,800,000 4.3860 3.02%
1994-09-01 0 4.300 4.280 4.290 4.210 4.380 10,024,000 43,301,880 4.3198 4.300 4.280 4.290 4.210 4.380 10,024,000 4.3198 2.63%
1994-08-31 0 4.190 4.180 4.190 4.100 4.240 4,400,000 18,364,880 4.1738 4.190 4.180 4.190 4.100 4.240 4,400,000 4.1738 1.70%
1994-08-30 0 4.120 4.100 4.120 3.950 4.130 3,528,000 14,266,920 4.0439 4.120 4.100 4.120 3.950 4.130 3,528,000 4.0439 5.37%
1994-08-26 0 3.910 3.900 3.910 3.900 3.940 1,212,000 4,749,720 3.9189 3.910 3.900 3.910 3.900 3.940 1,212,000 3.9189 0.77%
1994-08-25 0 3.880 3.880 3.900 3.870 3.950 2,096,000 8,203,400 3.9138 3.880 3.880 3.900 3.870 3.950 2,096,000 3.9138 -0.77%
1994-08-24 0 3.910 3.910 3.930 3.750 3.910 2,684,000 10,351,680 3.8568 3.910 3.910 3.930 3.750 3.910 2,684,000 3.8568 1.56%
1994-08-23 0 3.850 3.850 3.880 3.850 4.090 1,396,000 5,561,480 3.9839 3.850 3.850 3.880 3.850 4.090 1,396,000 3.9839 -5.87%
1994-08-22 0 4.090 4.090 4.120 4.080 4.150 944,000 3,872,040 4.1017 4.090 4.090 4.120 4.080 4.150 944,000 4.1017 -1.92%
1994-08-19 0 4.170 4.130 4.170 4.090 4.230 3,056,000 12,646,640 4.1383 4.170 4.130 4.170 4.090 4.230 3,056,000 4.1383 -0.48%
1994-08-18 0 4.190 4.190 4.200 4.180 4.330 2,800,000 11,895,560 4.2484 4.190 4.190 4.200 4.180 4.330 2,800,000 4.2484 -2.56%
1994-08-17 0 4.300 4.290 4.300 4.150 4.320 4,448,000 18,784,640 4.2232 4.300 4.290 4.300 4.150 4.320 4,448,000 4.2232 4.12%
1994-08-16 0 4.130 4.120 4.130 4.020 4.160 1,332,000 5,457,200 4.0970 4.130 4.120 4.130 4.020 4.160 1,332,000 4.0970 0.98%
1994-08-15 0 4.090 4.070 4.100 4.060 4.160 1,624,000 6,669,240 4.1067 4.090 4.070 4.100 4.060 4.160 1,624,000 4.1067 -1.45%
1994-08-12 0 4.150 4.130 4.150 4.120 4.230 2,176,000 9,063,040 4.1650 4.150 4.130 4.150 4.120 4.230 2,176,000 4.1650 -0.24%
1994-08-11 0 4.160 4.150 4.160 4.150 4.200 2,152,000 8,985,000 4.1752 4.160 4.150 4.160 4.150 4.200 2,152,000 4.1752 -1.65%
1994-08-10 0 4.230 4.210 4.220 4.100 4.230 3,604,000 15,034,920 4.1717 4.230 4.210 4.220 4.100 4.230 3,604,000 4.1717 2.92%
1994-08-09 0 4.110 4.110 4.120 4.070 4.220 3,744,000 15,428,570 4.1209 4.110 4.110 4.120 4.070 4.220 3,744,000 4.1209 -1.91%
1994-08-08 0 4.190 4.190 4.200 4.190 4.290 3,836,000 16,260,280 4.2389 4.190 4.190 4.200 4.190 4.290 3,836,000 4.2389 -1.87%
1994-08-05 0 4.270 4.250 4.270 4.240 4.370 6,748,000 29,101,680 4.3126 4.270 4.250 4.270 4.240 4.370 6,748,000 4.3126 0.23%
1994-08-04 0 4.260 4.260 4.280 4.160 4.340 6,876,000 29,452,960 4.2834 4.260 4.260 4.280 4.160 4.340 6,876,000 4.2834 0.95%
1994-08-03 0 4.220 4.210 4.220 4.210 4.410 13,736,000 58,993,960 4.2948 4.220 4.210 4.220 4.210 4.410 13,736,000 4.2948 -2.31%
1994-08-02 0 4.320 4.300 4.310 4.150 4.500 45,126,856 196,557,127 4.3557 4.320 4.300 4.310 4.150 4.500 45,126,856 4.3557 5.11%
1994-08-01 0 4.110 4.120 4.130 3.950 4.120 14,900,000 59,879,240 4.0187 4.110 4.120 4.130 3.950 4.120 14,900,000 4.0187 5.12%
1994-07-29 0 3.910 3.900 3.910 3.870 4.010 6,818,856 26,836,722 3.9357 3.910 3.900 3.910 3.870 4.010 6,818,856 3.9357 -0.26%
1994-07-28 0 3.920 3.910 3.920 3.850 4.070 11,644,000 46,069,640 3.9565 3.920 3.910 3.920 3.850 4.070 11,644,000 3.9565 0.26%
1994-07-27 0 3.910 3.890 3.920 3.780 3.920 7,108,000 27,417,320 3.8572 3.910 3.890 3.920 3.780 3.920 7,108,000 3.8572 3.44%
1994-07-26 0 3.780 3.750 3.780 3.700 3.850 5,728,000 21,754,480 3.7979 3.780 3.750 3.780 3.700 3.850 5,728,000 3.7979 0.53%
1994-07-25 0 3.760 3.760 3.770 3.760 3.900 4,012,000 15,282,240 3.8091 3.760 3.760 3.770 3.760 3.900 4,012,000 3.8091 -3.34%
1994-07-22 0 3.890 3.890 3.900 3.860 3.980 4,940,000 19,317,800 3.9105 3.890 3.890 3.900 3.860 3.980 4,940,000 3.9105 -0.77%
1994-07-21 0 3.920 3.910 3.920 3.880 3.970 6,648,000 26,032,560 3.9158 3.920 3.910 3.920 3.880 3.970 6,648,000 3.9158 -1.75%
1994-07-20 0 3.990 3.980 3.990 3.980 4.120 11,069,000 44,958,920 4.0617 3.990 3.980 3.990 3.980 4.120 11,069,000 4.0617 -0.50%
1994-07-19 0 4.010 4.010 4.030 3.950 4.160 15,928,000 64,628,040 4.0575 4.010 4.010 4.030 3.950 4.160 15,928,000 4.0575 1.52%
1994-07-18 0 3.950 3.940 3.950 3.950 4.140 15,800,000 63,636,680 4.0276 3.950 3.940 3.950 3.950 4.140 15,800,000 4.0276 0.00%
1994-07-15 0 3.950 3.940 3.950 3.820 3.960 11,004,000 42,927,760 3.9011 3.950 3.940 3.950 3.820 3.960 11,004,000 3.9011 4.50%
1994-07-14 0 3.780 3.780 3.790 3.750 3.950 4,856,000 18,698,400 3.8506 3.780 3.780 3.790 3.750 3.950 4,856,000 3.8506 -3.08%
1994-07-13 0 3.900 3.900 3.910 3.810 3.980 7,436,000 28,830,400 3.8771 3.900 3.900 3.910 3.810 3.980 7,436,000 3.8771 2.36%
1994-07-12 0 3.810 3.800 3.810 3.740 3.840 1,936,000 7,343,120 3.7929 3.810 3.800 3.810 3.740 3.840 1,936,000 3.7929 2.14%
1994-07-11 0 3.730 3.680 3.760 3.660 3.890 1,812,000 6,918,920 3.8184 3.730 3.680 3.760 3.660 3.890 1,812,000 3.8184 -1.58%
1994-07-08 0 3.790 3.760 3.800 3.650 3.910 3,696,000 14,136,480 3.8248 3.790 3.760 3.800 3.650 3.910 3,696,000 3.8248 2.43%
1994-07-07 0 3.700 3.700 3.720 3.550 3.760 1,828,000 6,724,040 3.6784 3.700 3.700 3.720 3.550 3.760 1,828,000 3.6784 2.78%
1994-07-06 0 3.600 - 3.610 3.600 3.900 1,036,000 3,846,080 3.7124 3.600 - 3.610 3.600 3.900 1,036,000 3.7124 -4.76%
1994-07-05 0 3.780 3.750 3.780 3.750 3.900 992,000 3,806,120 3.8368 3.780 3.750 3.780 3.750 3.900 992,000 3.8368 -1.56%
1994-07-04 0 3.840 3.830 3.850 3.810 3.900 772,000 2,979,880 3.8599 3.840 3.830 3.850 3.810 3.900 772,000 3.8599 -2.04%
1994-07-01 0 3.920 3.920 3.930 3.820 3.950 1,020,000 3,953,360 3.8758 3.920 3.920 3.930 3.820 3.950 1,020,000 3.8758 -1.38%
1994-06-30 0 3.975 3.975 4.025 3.900 4.175 3,993,000 16,175,900 4.0511 3.975 3.975 4.025 3.900 4.175 3,993,000 4.0511 1.92%
1994-06-29 0 3.900 3.900 3.925 3.725 3.925 2,224,000 8,521,300 3.8315 3.900 3.900 3.925 3.725 3.925 2,224,000 3.8315 1.96%
1994-06-28 0 3.825 3.800 3.850 3.825 3.950 2,240,000 8,696,100 3.8822 3.825 3.800 3.850 3.825 3.950 2,240,000 3.8822 -1.29%
1994-06-27 0 3.875 3.875 3.900 3.875 3.950 2,168,000 8,443,200 3.8945 3.875 3.875 3.900 3.875 3.950 2,168,000 3.8945 -2.52%
1994-06-24 0 3.975 3.950 4.000 3.950 4.125 3,084,000 12,398,100 4.0201 3.975 3.950 4.000 3.950 4.125 3,084,000 4.0201 -3.05%
1994-06-23 0 4.100 4.075 4.125 4.075 4.200 1,968,000 8,170,600 4.1517 4.100 4.075 4.125 4.075 4.200 1,968,000 4.1517 -1.20%
1994-06-22 0 4.150 4.150 4.175 4.125 4.225 3,092,000 12,981,500 4.1984 4.150 4.150 4.175 4.125 4.225 3,092,000 4.1984 -1.19%
1994-06-21 0 4.200 4.175 4.200 4.150 4.250 6,424,000 26,969,400 4.1982 4.200 4.175 4.200 4.150 4.250 6,424,000 4.1982 -2.33%
1994-06-20 0 4.300 4.300 4.325 4.000 4.325 8,324,000 35,241,200 4.2337 4.300 4.300 4.325 4.000 4.325 8,324,000 4.2337 7.50%
1994-06-17 0 4.000 4.025 4.100 3.825 4.050 2,796,000 11,024,500 3.9430 4.000 4.025 4.100 3.825 4.050 2,796,000 3.9430 1.91%
1994-06-16 0 3.925 3.875 3.925 3.875 4.150 3,428,000 13,677,300 3.9899 3.925 3.875 3.925 3.875 4.150 3,428,000 3.9899 -4.85%
1994-06-15 0 4.125 4.100 4.150 4.050 4.200 3,340,000 13,788,800 4.1284 4.125 4.100 4.150 4.050 4.200 3,340,000 4.1284 0.61%
1994-06-10 0 4.100 4.075 4.100 3.950 4.325 8,961,250 36,851,750 4.1123 4.100 4.075 4.100 3.950 4.325 8,961,250 4.1123 -5.75%
1994-06-09 0 4.350 4.325 4.375 4.325 4.575 6,040,000 26,781,400 4.4340 4.350 4.325 4.375 4.325 4.575 6,040,000 4.4340 -4.40%
1994-06-08 0 4.550 4.525 4.575 4.400 4.625 11,296,000 51,129,600 4.5263 4.550 4.525 4.575 4.400 4.625 11,296,000 4.5263 4.00%
1994-06-07 0 4.375 4.350 4.450 4.250 4.750 30,254,500 137,298,700 4.5381 4.375 4.350 4.450 4.250 4.750 30,254,500 4.5381 4.17%
1994-06-06 0 4.200 4.200 4.300 3.825 4.300 14,836,000 61,041,600 4.1144 4.200 4.200 4.300 3.825 4.300 14,836,000 4.1144 10.53%
1994-06-03 0 3.800 3.800 3.850 3.650 3.850 3,124,000 11,845,400 3.7917 3.800 3.800 3.850 3.650 3.850 3,124,000 3.7917 2.70%
1994-06-02 0 3.700 3.650 3.700 3.650 3.825 3,324,000 12,445,100 3.7440 3.700 3.650 3.700 3.650 3.825 3,324,000 3.7440 -3.90%
1994-06-01 0 3.850 3.800 3.850 3.800 4.025 2,860,000 11,185,900 3.9112 3.850 3.800 3.850 3.800 4.025 2,860,000 3.9112 0.00%
1994-05-31 0 3.850 3.825 3.850 3.800 3.925 2,496,000 9,614,700 3.8520 3.850 3.825 3.850 3.800 3.925 2,496,000 3.8520 -0.65%
1994-05-30 0 3.875 3.875 3.900 3.875 4.000 1,712,000 6,735,500 3.9343 3.875 3.875 3.900 3.875 4.000 1,712,000 3.9343 -2.52%
1994-05-27 0 3.975 3.950 3.975 3.900 4.075 4,016,000 15,918,300 3.9637 3.975 3.950 3.975 3.900 4.075 4,016,000 3.9637 -1.24%
1994-05-26 0 4.025 4.000 4.050 4.000 4.225 5,625,000 23,080,100 4.1031 4.025 4.000 4.050 4.000 4.225 5,625,000 4.1031 -3.01%
1994-05-25 0 4.150 4.150 4.175 4.125 4.200 12,100,000 50,366,100 4.1625 4.150 4.150 4.175 4.125 4.200 12,100,000 4.1625 1.22%
1994-05-24 0 4.100 4.050 4.075 3.825 4.200 27,344,000 111,075,100 4.0621 4.100 4.050 4.075 3.825 4.200 27,344,000 4.0621 5.81%
1994-05-23 0 3.875 3.850 3.900 3.800 3.925 7,992,000 30,847,100 3.8597 3.875 3.850 3.900 3.800 3.925 7,992,000 3.8597 2.65%
1994-05-20 0 3.775 3.775 3.800 3.775 3.925 10,448,000 40,011,400 3.8296 3.775 3.775 3.800 3.775 3.925 10,448,000 3.8296 1.34%
1994-05-19 0 3.725 3.700 3.725 3.700 4.025 6,128,000 23,318,200 3.8052 3.725 3.700 3.725 3.700 4.025 6,128,000 3.8052 -3.87%
1994-05-18 0 3.875 3.850 3.900 3.775 4.075 11,553,000 45,530,000 3.9410 3.875 3.850 3.900 3.775 4.075 11,553,000 3.9410 4.73%
1994-05-17 0 3.700 3.675 3.750 3.650 4.200 10,562,000 42,212,500 3.9966 3.700 3.675 3.750 3.650 4.200 10,562,000 3.9966 -9.20%
1994-05-16 0 4.075 4.025 4.075 3.950 4.325 12,286,500 50,512,462 4.1112 4.075 4.025 4.075 3.950 4.325 12,286,500 4.1112 -2.40%
1994-05-13 0 4.175 4.125 4.175 4.075 4.350 24,424,500 102,774,500 4.2078 4.175 4.125 4.175 4.075 4.350 24,424,500 4.2078 6.37%
1994-05-12 0 3.925 3.950 4.025 2.925 4.050 29,725,000 108,037,700 3.6346 3.925 3.950 4.025 2.925 4.050 29,725,000 3.6346 33.05%
1994-05-11 0 2.950 2.925 2.950 2.725 3.000 10,576,000 30,729,700 2.9056 2.950 2.925 2.950 2.725 3.000 10,576,000 2.9056 10.28%
1994-05-10 0 2.675 2.675 2.750 2.650 2.825 3,536,000 9,532,400 2.6958 2.675 2.675 2.750 2.650 2.825 3,536,000 2.6958 -2.73%
1994-05-09 0 2.750 2.725 2.750 2.700 3.025 3,256,000 9,171,800 2.8169 2.750 2.725 2.750 2.700 3.025 3,256,000 2.8169 -12.00%
1994-05-06 0 3.125 3.100 3.175 2.975 3.225 6,624,000 20,450,000 3.0873 3.125 3.100 3.175 2.975 3.225 6,624,000 3.0873 7.76%
1994-05-05 0 2.900 2.850 3.000 2.850 3.150 2,144,000 6,421,200 2.9950 2.900 2.850 3.000 2.850 3.150 2,144,000 2.9950 -7.94%
1994-05-04 0 3.150 3.100 3.175 3.100 3.425 2,436,000 7,997,000 3.2828 3.150 3.100 3.175 3.100 3.425 2,436,000 3.2828 -8.70%
1994-05-03 0 3.450 3.400 3.475 3.375 3.650 2,172,000 7,584,000 3.4917 3.450 3.400 3.475 3.375 3.650 2,172,000 3.4917 -6.12%
1994-05-02 0 3.675 3.650 3.750 3.675 3.925 768,000 2,948,200 3.8388 3.675 3.650 3.750 3.675 3.925 768,000 3.8388 -8.70%
1994-04-29 0 4.025 4.000 4.025 4.000 4.150 1,824,000 7,374,000 4.0428 4.025 4.000 4.025 4.000 4.150 1,824,000 4.0428 -3.01%
1994-04-28 0 4.150 4.125 4.150 4.100 4.200 2,572,000 10,653,600 4.1421 4.150 4.125 4.150 4.100 4.200 2,572,000 4.1421 0.00%
1994-04-27 0 4.150 4.125 4.175 4.075 4.325 2,838,375 11,978,363 4.2201 4.150 4.125 4.175 4.075 4.325 2,838,375 4.2201 0.61%
1994-04-26 0 4.125 4.100 4.150 4.075 4.225 2,160,000 8,930,500 4.1345 4.125 4.100 4.150 4.075 4.225 2,160,000 4.1345 -1.20%
1994-04-25 0 4.175 4.125 4.175 4.100 4.450 1,418,500 5,965,550 4.2055 4.175 4.125 4.175 4.100 4.450 1,418,500 4.2055 -6.18%
1994-04-22 0 4.450 4.400 4.450 4.375 4.500 2,316,500 10,301,350 4.4469 4.450 4.400 4.450 4.375 4.500 2,316,500 4.4469 2.89%
1994-04-21 0 4.325 4.300 4.325 4.300 4.500 852,000 3,714,500 4.3597 4.325 4.300 4.325 4.300 4.500 852,000 4.3597 -6.49%
1994-04-20 0 4.625 4.625 4.675 4.625 4.800 1,492,000 7,029,700 4.7116 4.625 4.625 4.675 4.625 4.800 1,492,000 4.7116 -3.65%
1994-04-19 0 4.800 4.775 4.825 4.775 5.050 1,680,000 8,182,600 4.8706 4.800 4.775 4.825 4.775 5.050 1,680,000 4.8706 -5.88%
1994-04-18 0 5.100 5.050 5.150 4.975 5.200 668,000 3,381,400 5.0620 5.100 5.050 5.150 4.975 5.200 668,000 5.0620 0.00%
1994-04-15 0 5.100 5.100 5.150 5.050 5.450 2,560,000 13,551,600 5.2936 5.100 5.100 5.150 5.050 5.450 2,560,000 5.2936 -11.30%
1994-04-14 0 5.750 5.700 5.800 5.600 5.800 488,000 2,778,200 5.6930 5.750 5.700 5.800 5.600 5.800 488,000 5.6930 0.00%
1994-04-13 0 5.750 5.700 5.850 5.700 6.050 1,328,000 7,832,000 5.8976 5.750 5.700 5.850 5.700 6.050 1,328,000 5.8976 0.88%
1994-04-12 0 5.700 5.650 5.750 5.650 5.800 428,000 2,443,400 5.7089 5.700 5.650 5.750 5.650 5.800 428,000 5.7089 -1.72%
1994-04-11 0 5.800 5.700 5.800 5.550 5.800 360,000 2,058,000 5.7167 5.800 5.700 5.800 5.550 5.800 360,000 5.7167 2.65%
1994-04-08 0 5.650 5.650 5.700 5.650 5.950 416,500 2,406,650 5.7783 5.650 5.650 5.700 5.650 5.950 416,500 5.7783 -1.74%
1994-04-07 0 5.750 5.750 5.900 5.550 5.900 696,000 3,953,400 5.6802 5.750 5.750 5.900 5.550 5.900 696,000 5.6802 7.48%
1994-04-06 0 5.350 5.350 5.450 5.300 5.550 248,000 1,352,800 5.4548 5.350 5.350 5.450 5.300 5.550 248,000 5.4548 -1.83%
1994-03-31 0 5.450 5.400 5.450 5.300 5.500 872,000 4,689,000 5.3773 5.450 5.400 5.450 5.300 5.500 872,000 5.3773 -0.91%
1994-03-30 0 5.500 5.500 5.550 5.500 5.750 712,000 4,002,000 5.6208 5.500 5.500 5.550 5.500 5.750 712,000 5.6208 -5.17%
1994-03-29 0 5.800 5.800 5.850 5.650 5.850 612,000 3,514,000 5.7418 5.800 5.800 5.850 5.650 5.850 612,000 5.7418 1.75%
1994-03-28 0 5.700 5.650 5.750 5.700 5.900 516,000 2,998,000 5.8101 5.700 5.650 5.750 5.700 5.900 516,000 5.8101 -0.87%
1994-03-25 0 5.750 5.750 5.800 5.700 6.000 1,572,000 9,241,400 5.8788 5.750 5.750 5.800 5.700 6.000 1,572,000 5.8788 0.88%
1994-03-24 0 5.700 5.650 5.700 5.600 6.000 1,320,000 7,665,200 5.8070 5.700 5.650 5.700 5.600 6.000 1,320,000 5.8070 0.88%
1994-03-23 0 5.650 5.650 5.750 5.250 5.800 2,374,500 13,514,150 5.6914 5.650 5.650 5.750 5.250 5.800 2,374,500 5.6914 2.73%
1994-03-22 0 5.500 5.400 5.550 4.900 5.700 1,971,500 10,555,200 5.3539 5.500 5.400 5.550 4.900 5.700 1,971,500 5.3539 5.77%
1994-03-21 0 5.200 5.050 5.250 5.150 5.750 1,684,000 9,039,000 5.3676 5.200 5.050 5.250 5.150 5.750 1,684,000 5.3676 -7.14%
1994-03-18 0 5.600 5.550 5.600 5.300 6.000 1,564,000 8,784,200 5.6165 5.600 5.550 5.600 5.300 6.000 1,564,000 5.6165 -8.94%
1994-03-17 0 6.150 6.100 6.200 6.100 6.700 1,352,000 8,594,800 6.3571 6.150 6.100 6.200 6.100 6.700 1,352,000 6.3571 -3.91%
1994-03-16 0 6.400 6.400 6.450 6.350 6.800 957,000 6,294,700 6.5775 6.400 6.400 6.450 6.350 6.800 957,000 6.5775 -3.03%
1994-03-15 0 6.600 6.550 6.600 6.550 6.950 1,584,000 10,736,400 6.7780 6.600 6.550 6.600 6.550 6.950 1,584,000 6.7780 -0.75%
1994-03-14 0 6.650 6.650 - 6.150 6.800 1,681,745 10,815,270 6.4310 6.650 6.650 - 6.150 6.800 1,681,745 6.4310 -0.75%
1994-03-11 0 6.700 6.650 6.750 6.650 7.150 2,344,000 15,970,000 6.8131 6.700 6.650 6.750 6.650 7.150 2,344,000 6.8131 -5.63%
1994-03-10 0 7.100 7.050 7.100 6.600 7.350 5,384,000 38,157,400 7.0872 7.100 7.050 7.100 6.600 7.350 5,384,000 7.0872 5.97%
1994-03-09 0 6.700 6.650 6.750 6.300 7.000 3,660,000 24,629,000 6.7292 6.700 6.650 6.750 6.300 7.000 3,660,000 6.7292 4.69%
1994-03-08 0 6.400 6.450 - 5.700 6.500 2,056,000 12,368,400 6.0158 6.400 6.450 - 5.700 6.500 2,056,000 6.0158 17.43%
1994-03-07 0 5.450 5.450 5.550 5.350 5.700 1,012,000 5,616,000 5.5494 5.450 5.450 5.550 5.350 5.700 1,012,000 5.5494 5.83%
1994-03-04 0 5.150 5.050 5.150 4.800 5.250 1,396,000 7,089,500 5.0784 5.150 5.050 5.150 4.800 5.250 1,396,000 5.0784 9.57%
1994-03-03 0 4.700 4.700 5.050 4.650 5.100 676,000 3,298,000 4.8787 4.700 4.700 5.050 4.650 5.100 676,000 4.8787 -7.84%
1994-03-02 0 5.100 5.000 5.150 5.000 5.450 768,000 4,060,000 5.2865 5.100 5.000 5.150 5.000 5.450 768,000 5.2865 -7.27%
1994-03-01 0 5.500 5.450 5.550 5.450 5.900 744,000 4,219,200 5.6710 5.500 5.450 5.550 5.450 5.900 744,000 5.6710 -5.17%
1994-02-28 0 5.800 5.800 5.850 5.600 5.850 884,000 5,061,400 5.7256 5.800 5.800 5.850 5.600 5.850 884,000 5.7256 4.50%
1994-02-25 0 5.550 5.500 5.600 5.200 5.550 1,308,000 7,058,600 5.3965 5.550 5.500 5.600 5.200 5.550 1,308,000 5.3965 -5.13%
1994-02-24 0 5.850 5.800 5.900 5.800 6.400 644,000 3,973,200 6.1696 5.850 5.800 5.900 5.800 6.400 644,000 6.1696 -7.14%
1994-02-23 0 6.300 6.250 6.350 6.200 6.400 960,000 6,041,400 6.2931 6.300 6.250 6.350 6.200 6.400 960,000 6.2931 0.00%
1994-02-22 0 6.300 6.250 6.300 5.800 6.300 2,288,500 14,002,200 6.1185 6.300 6.250 6.300 5.800 6.300 2,288,500 6.1185 0.80%
1994-02-21 0 6.250 6.200 6.300 6.200 6.550 609,500 3,907,100 6.4103 6.250 6.200 6.300 6.200 6.550 609,500 6.4103 -6.72%
1994-02-18 0 6.700 6.650 6.700 6.650 6.800 536,000 3,595,000 6.7071 6.700 6.650 6.700 6.650 6.800 536,000 6.7071 -0.74%
1994-02-17 0 6.750 6.750 6.800 6.500 6.800 836,000 5,603,400 6.7026 6.750 6.750 6.800 6.500 6.800 836,000 6.7026 0.00%
1994-02-16 0 6.750 6.700 6.900 6.700 7.250 795,000 5,594,500 7.0371 6.750 6.700 6.900 6.700 7.250 795,000 7.0371 -5.59%
1994-02-15 0 7.150 7.100 7.200 7.000 7.200 1,036,000 7,368,800 7.1127 7.150 7.100 7.200 7.000 7.200 1,036,000 7.1127 -0.69%
1994-02-14 0 7.200 7.150 7.250 7.100 7.350 780,000 5,619,200 7.2041 7.200 7.150 7.250 7.100 7.350 780,000 7.2041 -3.36%
1994-02-09 0 7.450 7.300 7.500 7.300 7.650 1,452,000 10,908,000 7.5124 7.450 7.300 7.500 7.300 7.650 1,452,000 7.5124 0.00%
1994-02-08 0 7.450 7.450 7.550 7.000 7.600 2,620,000 19,405,600 7.4067 7.450 7.450 7.550 7.000 7.600 2,620,000 7.4067 1.36%
1994-02-07 0 7.350 7.300 7.450 7.300 7.950 6,001,000 45,213,400 7.5343 7.350 7.300 7.450 7.300 7.950 6,001,000 7.5343 -7.55%
1994-02-04 0 7.950 7.950 8.000 7.700 8.100 14,942,000 118,938,600 7.9600 7.950 7.950 8.000 7.700 8.100 14,942,000 7.9600 3.25%
1994-02-03 0 7.700 7.650 7.750 7.650 7.950 3,885,000 30,216,800 7.7778 7.700 7.650 7.750 7.650 7.950 3,885,000 7.7778 0.00%
1994-02-02 0 7.700 7.650 7.700 7.500 7.950 6,328,500 48,910,600 7.7286 7.700 7.650 7.700 7.500 7.950 6,328,500 7.7286 1.32%
1994-02-01 0 7.600 7.550 7.600 7.500 7.750 4,296,000 32,562,600 7.5797 7.600 7.550 7.600 7.500 7.750 4,296,000 7.5797 -1.94%
1994-01-31 0 7.750 7.650 7.800 7.600 7.950 6,005,250 46,483,200 7.7404 7.750 7.650 7.800 7.600 7.950 6,005,250 7.7404 0.65%
1994-01-28 0 7.700 7.650 7.700 7.600 8.050 10,510,000 82,292,000 7.8299 7.700 7.650 7.700 7.600 8.050 10,510,000 7.8299 0.00%
1994-01-27 0 7.700 7.650 7.800 7.500 8.000 4,430,000 34,306,600 7.7442 7.700 7.650 7.800 7.500 8.000 4,430,000 7.7442 2.67%
1994-01-26 0 7.500 7.450 7.500 7.350 7.800 1,290,000 9,689,400 7.5112 7.500 7.450 7.500 7.350 7.800 1,290,000 7.5112 0.67%
1994-01-25 0 7.450 7.450 7.500 7.450 7.750 640,000 4,838,400 7.5600 7.450 7.450 7.500 7.450 7.750 640,000 7.5600 -3.25%
1994-01-24 0 7.700 7.650 7.700 7.650 8.000 509,000 3,970,600 7.8008 7.700 7.650 7.700 7.650 8.000 509,000 7.8008 -0.65%
1994-01-21 0 7.750 7.750 7.900 7.600 7.900 1,842,000 14,247,800 7.7350 7.750 7.750 7.900 7.600 7.900 1,842,000 7.7350 1.97%
1994-01-20 0 7.600 7.550 7.600 7.550 8.000 2,397,000 18,664,400 7.7866 7.600 7.550 7.600 7.550 8.000 2,397,000 7.7866 0.00%
1994-01-19 0 7.600 7.550 7.700 7.550 7.900 616,000 4,732,800 7.6831 7.600 7.550 7.700 7.550 7.900 616,000 7.6831 -1.94%
1994-01-18 0 7.750 7.700 7.750 7.700 8.000 1,175,000 9,185,700 7.8176 7.750 7.700 7.750 7.700 8.000 1,175,000 7.8176 2.65%
1994-01-17 0 7.550 7.500 7.600 7.500 8.000 1,236,000 9,555,200 7.7307 7.550 7.500 7.600 7.500 8.000 1,236,000 7.7307 -1.31%
1994-01-14 0 7.650 7.600 7.700 7.400 7.800 1,640,500 12,426,900 7.5751 7.650 7.600 7.700 7.400 7.800 1,640,500 7.5751 5.52%
1994-01-13 0 7.250 7.200 7.300 7.200 8.000 1,007,000 7,580,750 7.5281 7.250 7.200 7.300 7.200 8.000 1,007,000 7.5281 -5.84%
1994-01-12 0 7.700 7.600 7.850 7.600 8.150 882,500 6,929,200 7.8518 7.700 7.600 7.850 7.600 8.150 882,500 7.8518 -7.23%
1994-01-11 0 8.300 8.250 8.300 8.250 8.400 1,471,500 12,231,500 8.3123 8.300 8.250 8.300 8.250 8.400 1,471,500 8.3123 -1.19%
1994-01-10 0 8.400 8.350 8.450 8.200 8.650 1,533,000 12,963,400 8.4562 8.400 8.350 8.450 8.200 8.650 1,533,000 8.4562 0.60%
1994-01-07 0 8.350 8.350 8.400 8.000 8.850 3,471,750 29,012,900 8.3569 8.350 8.350 8.400 8.000 8.850 3,471,750 8.3569 -4.57%
1994-01-06 0 8.750 - 8.800 8.600 9.350 2,109,000 18,985,700 9.0022 8.750 - 8.800 8.600 9.350 2,109,000 9.0022 -6.42%
1994-01-05 0 9.350 9.300 9.350 8.400 9.550 7,982,500 72,887,600 9.1309 9.350 9.300 9.350 8.400 9.550 7,982,500 9.1309 10.00%
1994-01-04 0 8.500 8.450 8.600 8.100 8.950 9,104,500 79,112,500 8.6894 8.500 8.450 8.600 8.100 8.950 9,104,500 8.6894 6.25%
1994-01-03 0 8.000 8.000 8.150 7.000 8.150 14,161,000 108,628,875 7.6710 8.000 8.000 8.150 7.000 8.150 14,161,000 7.6710

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top