New City Development Group Limited: Wrnt due 1996-12-31

Exchange Code Listed Last trade Delisted
HK Main 00554  1993-07-14  1996-12-20  1997-01-02
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1996-12-31 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-12-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-12-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-12-24 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-12-23 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-12-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-12-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-11-04 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-11-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-10-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-10-30 0 0.010 - 0.012 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.012 0.010 0.010 200,000 0.0100 0.00%
1996-10-29 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1996-10-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-10-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-10-24 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-10-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-10-22 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1996-10-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1996-10-17 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.010 - 0.010 0.010 0.010 100,000 0.0100 -23.08%
1996-10-16 0 0.013 - 0.015 - - 0 0 - 0.013 - 0.015 - - 0 - 0.00%
1996-10-15 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1996-10-14 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - -7.14%
1996-10-11 0 0.014 - 0.015 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
1996-10-10 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - -6.67%
1996-10-09 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1996-10-08 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1996-10-07 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1996-10-04 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - -11.76%
1996-10-03 0 0.017 - 0.017 - - 0 0 - 0.017 - 0.017 - - 0 - -5.56%
1996-10-02 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1996-10-01 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1996-09-30 0 0.018 - 0.018 0.018 0.018 100,000 1,800 0.0180 0.018 - 0.018 0.018 0.018 100,000 0.0180 -10.00%
1996-09-27 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -9.09%
1996-09-26 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - -21.43%
1996-09-25 0 0.028 - 0.030 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1996-09-24 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1996-09-23 0 0.028 - 0.030 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1996-09-20 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1996-09-19 0 0.028 - 0.030 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1996-09-18 0 0.028 - 0.028 - - 20,000 560 0.0280 0.028 - 0.028 - - 20,000 0.0280 0.00%
1996-09-17 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1996-09-16 0 0.028 - 0.038 - - 0 0 - 0.028 - 0.038 - - 0 - 0.00%
1996-09-13 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - -12.50%
1996-09-12 0 0.032 - 0.032 - - 200,000 6,800 0.0340 0.032 - 0.032 - - 200,000 0.0340 -8.57%
1996-09-11 0 0.035 - 0.035 0.035 0.037 220,000 7,940 0.0361 0.035 - 0.035 0.035 0.037 220,000 0.0361 0.00%
1996-09-10 0 0.035 - 0.035 0.035 0.039 1,390,000 51,860 0.0373 0.035 - 0.035 0.035 0.039 1,390,000 0.0373 25.00%
1996-09-09 0 0.028 0.027 0.030 0.024 0.028 550,000 14,650 0.0266 0.028 0.027 0.030 0.024 0.028 550,000 0.0266 27.27%
1996-09-06 0 0.022 0.020 0.028 0.014 0.028 2,440,000 54,260 0.0222 0.022 0.020 0.028 0.014 0.028 2,440,000 0.0222 120.00%
1996-09-05 0 0.010 0.010 0.014 - - 0 0 - 0.010 0.010 0.014 - - 0 - 0.00%
1996-09-04 0 0.010 0.010 0.016 0.010 0.013 1,240,000 13,300 0.0107 0.010 0.010 0.016 0.010 0.013 1,240,000 0.0107 -37.50%
1996-09-03 0 0.016 0.010 0.018 - - 0 0 - 0.016 0.010 0.018 - - 0 - 0.00%
1996-09-02 0 0.016 0.013 0.020 - - 0 0 - 0.016 0.013 0.020 - - 0 - 0.00%
1996-08-30 0 0.016 - 0.020 - - 0 0 - 0.016 - 0.020 - - 0 - 0.00%
1996-08-29 0 0.016 0.015 0.020 0.014 0.016 1,050,000 16,550 0.0158 0.016 0.015 0.020 0.014 0.016 1,050,000 0.0158 0.00%
1996-08-28 0 0.016 0.014 0.020 0.016 0.016 50,000 800 0.0160 0.016 0.014 0.020 0.016 0.016 50,000 0.0160 23.08%
1996-08-27 0 0.013 0.013 0.017 0.011 0.013 290,000 3,610 0.0124 0.013 0.013 0.017 0.011 0.013 290,000 0.0124 -7.14%
1996-08-23 0 0.014 0.014 0.016 0.014 0.014 200,000 2,800 0.0140 0.014 0.014 0.016 0.014 0.014 200,000 0.0140 0.00%
1996-08-22 0 0.014 0.013 0.018 - - 0 0 - 0.014 0.013 0.018 - - 0 - 0.00%
1996-08-21 0 0.014 0.012 0.015 0.013 0.014 720,000 10,040 0.0139 0.014 0.012 0.015 0.013 0.014 720,000 0.0139 16.67%
1996-08-20 0 0.012 0.010 0.014 0.012 0.025 1,300,000 19,700 0.0152 0.012 0.010 0.014 0.012 0.025 1,300,000 0.0152 -52.00%
1996-08-19 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - -16.67%
1996-08-16 0 0.030 - 0.032 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
1996-08-15 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1996-08-14 0 0.030 - 0.030 0.030 0.030 210,000 6,300 0.0300 0.030 - 0.030 0.030 0.030 210,000 0.0300 -11.76%
1996-08-13 0 0.034 - 0.036 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1996-08-12 0 0.034 - 0.036 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
1996-08-09 0 0.034 - 0.037 - - 0 0 - 0.034 - 0.037 - - 0 - 0.00%
1996-08-08 0 0.034 - 0.037 - - 0 0 - 0.034 - 0.037 - - 0 - 0.00%
1996-08-07 0 0.034 0.032 0.036 0.034 0.034 100,000 3,400 0.0340 0.034 0.032 0.036 0.034 0.034 100,000 0.0340 -8.11%
1996-08-06 0 0.037 0.030 0.039 - - 0 0 - 0.037 0.030 0.039 - - 0 - 0.00%
1996-08-05 0 0.037 0.033 0.037 0.031 0.037 550,000 18,950 0.0345 0.037 0.033 0.037 0.031 0.037 550,000 0.0345 12.12%
1996-08-02 0 0.033 0.033 0.036 0.033 0.033 370,000 12,210 0.0330 0.033 0.033 0.036 0.033 0.033 370,000 0.0330 -10.81%
1996-08-01 0 0.037 0.037 0.039 0.035 0.040 1,930,000 71,390 0.0370 0.037 0.037 0.039 0.035 0.040 1,930,000 0.0370 -22.92%
1996-07-31 0 0.048 0.046 0.048 0.039 0.048 690,000 29,810 0.0432 0.048 0.046 0.048 0.039 0.048 690,000 0.0432 14.29%
1996-07-30 0 0.042 0.037 - - - 0 0 - 0.042 0.037 - - - 0 - 0.00%
1996-07-29 0 0.042 0.038 0.045 0.036 0.047 1,070,000 44,390 0.0415 0.042 0.038 0.045 0.036 0.047 1,070,000 0.0415 -33.33%
1996-07-26 0 0.063 - 0.063 - - 0 0 - 0.063 - 0.063 - - 0 - -1.56%
1996-07-25 0 0.064 0.062 0.064 0.064 0.064 200,000 12,800 0.0640 0.064 0.062 0.064 0.064 0.064 200,000 0.0640 -11.11%
1996-07-24 0 0.072 0.071 0.075 0.040 0.076 3,550,000 190,290 0.0536 0.072 0.071 0.075 0.040 0.076 3,550,000 0.0536 38.46%
1996-07-23 0 0.052 - 0.056 0.052 0.058 1,040,000 59,080 0.0568 0.052 - 0.056 0.052 0.058 1,040,000 0.0568 -13.33%
1996-07-22 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1996-07-19 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1996-07-18 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - -33.33%
1996-07-17 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1996-07-16 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1996-07-15 0 0.090 - 0.090 - - 150,000 21,000 0.1400 0.090 - 0.090 - - 150,000 0.1400 0.00%
1996-07-12 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - -35.71%
1996-07-11 0 0.140 - 0.144 - - 0 0 - 0.140 - 0.144 - - 0 - 0.00%
1996-07-10 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1996-07-09 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -0.71%
1996-07-08 0 0.141 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1996-07-05 0 0.141 - 0.142 - - 0 0 - 0.141 - 0.142 - - 0 - 0.00%
1996-07-04 0 0.141 - 0.145 - - 0 0 - 0.141 - 0.145 - - 0 - 0.00%
1996-07-03 0 0.141 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1996-07-02 0 0.141 - 0.141 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1996-07-01 0 0.141 - 0.141 - - 0 0 - 0.141 - 0.141 - - 0 - -2.76%
1996-06-28 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - -3.33%
1996-06-27 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1996-06-26 0 0.150 - 0.154 - - 0 0 - 0.150 - 0.154 - - 0 - 0.00%
1996-06-25 0 0.150 - 0.154 - - 0 0 - 0.150 - 0.154 - - 0 - 0.00%
1996-06-24 0 0.150 - 0.154 - - 0 0 - 0.150 - 0.154 - - 0 - 0.00%
1996-06-21 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1996-06-19 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -18.92%
1996-06-18 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - -5.61%
1996-06-14 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - -2.00%
1996-06-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1996-06-12 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.76%
1996-06-11 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
1996-06-10 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
1996-06-07 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
1996-06-06 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1996-06-05 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1996-06-04 0 0.220 - 0.225 - - 0 0 - 0.220 - 0.225 - - 0 - 0.00%
1996-06-03 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1996-05-31 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1996-05-30 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -4.35%
1996-05-29 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1996-05-28 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
1996-05-27 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1996-05-24 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1996-05-23 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -8.00%
1996-05-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1996-05-21 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1996-05-20 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1996-05-17 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
1996-05-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
1996-05-15 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -3.70%
1996-05-14 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1996-05-13 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1996-05-10 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1996-05-09 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
1996-05-08 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
1996-05-07 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -1.75%
1996-05-06 0 0.285 - 0.290 - - 0 0 - 0.285 - 0.290 - - 0 - 0.00%
1996-05-03 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
1996-05-02 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
1996-05-01 0 0.285 - 0.295 - - 0 0 - 0.285 - 0.295 - - 0 - 0.00%
1996-04-30 0 0.285 - 0.295 - - 0 0 - 0.285 - 0.295 - - 0 - 0.00%
1996-04-29 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
1996-04-26 0 0.285 - 0.300 - - 0 0 - 0.285 - 0.300 - - 0 - 0.00%
1996-04-25 0 0.285 - 0.290 - - 0 0 - 0.285 - 0.290 - - 0 - 0.00%
1996-04-24 0 0.285 - 0.300 - - 0 0 - 0.285 - 0.300 - - 0 - 0.00%
1996-04-23 0 0.285 - 0.295 - - 0 0 - 0.285 - 0.295 - - 0 - 0.00%
1996-04-22 0 0.285 - 0.300 - - 0 0 - 0.285 - 0.300 - - 0 - 0.00%
1996-04-19 0 0.285 - 0.285 0.285 0.285 40,000 11,400 0.2850 0.285 - 0.285 0.285 0.285 40,000 0.2850 -3.39%
1996-04-18 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - -1.67%
1996-04-17 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 - 0.300 0.300 0.300 20,000 0.3000 0.00%
1996-04-16 0 0.300 0.300 0.305 0.270 0.300 490,000 140,400 0.2865 0.300 0.300 0.305 0.270 0.300 490,000 0.2865 11.11%
1996-04-15 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1996-04-12 0 0.270 0.260 0.285 0.270 0.270 30,000 8,100 0.2700 0.270 0.260 0.285 0.270 0.270 30,000 0.2700 -5.26%
1996-04-11 0 0.285 0.275 0.285 0.285 0.325 1,220,000 373,050 0.3058 0.285 0.275 0.285 0.285 0.325 1,220,000 0.3058 -5.00%
1996-04-10 0 0.300 0.285 0.310 0.260 0.305 1,203,640 339,401 0.2820 0.300 0.285 0.310 0.260 0.305 1,203,640 0.2820 15.38%
1996-04-09 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -11.86%
1996-04-03 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1996-04-02 0 0.295 0.255 0.300 - - 0 0 - 0.295 0.255 0.300 - - 0 - 0.00%
1996-04-01 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - -3.28%
1996-03-29 0 0.305 0.305 0.310 0.300 0.330 740,000 228,200 0.3084 0.305 0.305 0.310 0.300 0.330 740,000 0.3084 1.67%
1996-03-28 0 0.300 0.280 0.340 0.300 0.380 420,000 149,800 0.3567 0.300 0.280 0.340 0.300 0.380 420,000 0.3567 -11.76%
1996-03-27 0 0.340 0.335 0.340 0.320 0.420 1,140,000 400,450 0.3513 0.340 0.335 0.340 0.320 0.420 1,140,000 0.3513 -15.00%
1996-03-26 0 0.400 0.400 0.490 0.228 0.400 410,000 127,370 0.3107 0.400 0.400 0.490 0.228 0.400 410,000 0.3107 -31.03%
1996-03-25 0 0.580 0.540 0.600 0.560 0.610 720,000 418,200 0.5808 0.580 0.540 0.600 0.560 0.610 720,000 0.5808 -6.45%
1996-03-22 0 0.620 0.600 0.640 0.600 0.640 1,220,000 750,000 0.6148 0.620 0.600 0.640 0.600 0.640 1,220,000 0.6148 1.64%
1996-03-21 0 0.610 0.610 0.670 0.610 0.660 220,000 139,700 0.6350 0.610 0.610 0.670 0.610 0.660 220,000 0.6350 -8.96%
1996-03-20 0 0.670 0.650 0.700 0.670 0.700 90,000 60,900 0.6767 0.670 0.650 0.700 0.670 0.700 90,000 0.6767 0.00%
1996-03-19 0 0.670 0.660 0.680 0.570 0.680 2,330,000 1,491,300 0.6400 0.670 0.660 0.680 0.570 0.680 2,330,000 0.6400 -1.47%
1996-03-18 0 0.680 - 0.700 0.680 0.680 150,000 102,000 0.6800 0.680 - 0.700 0.680 0.680 150,000 0.6800 -9.33%
1996-03-15 0 0.750 0.700 0.760 0.750 0.760 390,000 295,900 0.7587 0.750 0.700 0.760 0.750 0.760 390,000 0.7587 0.00%
1996-03-14 0 0.750 0.710 0.750 - - 1,600 960 0.6000 0.750 0.710 0.750 - - 1,600 0.6000 0.00%
1996-03-13 0 0.750 0.740 0.780 0.740 0.760 180,000 135,400 0.7522 0.750 0.740 0.780 0.740 0.760 180,000 0.7522 -7.41%
1996-03-12 0 0.810 0.800 0.820 0.730 0.840 1,390,000 1,113,300 0.8009 0.810 0.800 0.820 0.730 0.840 1,390,000 0.8009 19.12%
1996-03-11 0 0.680 0.640 0.790 0.600 0.790 1,170,000 791,300 0.6763 0.680 0.640 0.790 0.600 0.790 1,170,000 0.6763 -20.00%
1996-03-08 0 0.850 0.840 0.860 0.840 0.860 1,750,000 1,486,400 0.8494 0.850 0.840 0.860 0.840 0.860 1,750,000 0.8494 3.66%
1996-03-07 0 0.820 0.820 0.850 0.810 0.880 1,130,000 975,400 0.8632 0.820 0.820 0.850 0.810 0.880 1,130,000 0.8632 -4.65%
1996-03-06 0 0.860 0.860 0.870 0.860 0.870 950,000 823,400 0.8667 0.860 0.860 0.870 0.860 0.870 950,000 0.8667 -1.15%
1996-03-05 0 0.870 0.860 0.880 0.870 0.880 2,280,000 1,985,000 0.8706 0.870 0.860 0.880 0.870 0.880 2,280,000 0.8706 0.00%
1996-03-04 0 0.870 0.860 0.870 0.860 0.870 1,160,000 1,006,000 0.8672 0.870 0.860 0.870 0.860 0.870 1,160,000 0.8672 0.00%
1996-03-01 0 0.870 0.870 0.880 0.860 0.880 1,430,000 1,237,300 0.8652 0.870 0.870 0.880 0.860 0.880 1,430,000 0.8652 0.00%
1996-02-29 0 0.870 0.860 0.890 0.850 0.900 2,570,000 2,223,700 0.8653 0.870 0.860 0.890 0.850 0.900 2,570,000 0.8653 -1.14%
1996-02-28 0 0.880 0.870 0.880 0.860 0.890 3,570,000 3,108,000 0.8706 0.880 0.870 0.880 0.860 0.890 3,570,000 0.8706 1.15%
1996-02-27 0 0.870 0.850 0.870 0.830 0.870 2,770,000 2,362,400 0.8529 0.870 0.850 0.870 0.830 0.870 2,770,000 0.8529 2.35%
1996-02-26 0 0.850 0.840 0.860 0.840 0.950 4,910,000 4,334,800 0.8829 0.850 0.840 0.860 0.840 0.950 4,910,000 0.8829 -1.16%
1996-02-23 0 0.860 0.850 0.860 0.830 0.880 5,370,000 4,629,600 0.8621 0.860 0.850 0.860 0.830 0.880 5,370,000 0.8621 1.18%
1996-02-22 0 0.850 0.850 0.860 0.790 0.850 1,510,000 1,244,700 0.8243 0.850 0.850 0.860 0.790 0.850 1,510,000 0.8243 6.25%
1996-02-16 0 0.800 0.790 0.800 0.790 0.810 1,850,000 1,480,400 0.8002 0.800 0.790 0.800 0.790 0.810 1,850,000 0.8002 1.27%
1996-02-15 0 0.790 0.780 0.790 0.780 0.810 1,160,000 925,400 0.7978 0.790 0.780 0.790 0.780 0.810 1,160,000 0.7978 -1.25%
1996-02-14 0 0.800 0.800 0.820 0.790 0.810 1,462,400 1,169,360 0.7996 0.800 0.800 0.820 0.790 0.810 1,462,400 0.7996 1.27%
1996-02-13 0 0.790 0.790 0.800 0.790 0.800 1,230,000 982,300 0.7986 0.790 0.790 0.800 0.790 0.800 1,230,000 0.7986 -1.25%
1996-02-12 0 0.800 0.800 0.810 0.790 0.810 1,100,400 882,080 0.8016 0.800 0.800 0.810 0.790 0.810 1,100,400 0.8016 -1.23%
1996-02-09 0 0.810 0.800 0.820 0.800 0.850 3,960,000 3,255,400 0.8221 0.810 0.800 0.820 0.800 0.850 3,960,000 0.8221 3.85%
1996-02-08 0 0.780 0.770 0.800 0.770 0.840 2,230,000 1,781,400 0.7988 0.780 0.770 0.800 0.770 0.840 2,230,000 0.7988 -7.14%
1996-02-07 0 0.840 0.830 0.840 0.830 0.860 1,810,000 1,530,300 0.8455 0.840 0.830 0.840 0.830 0.860 1,810,000 0.8455 1.20%
1996-02-06 0 0.830 0.830 0.840 0.830 0.860 3,500,400 2,954,796 0.8441 0.830 0.830 0.840 0.830 0.860 3,500,400 0.8441 -2.35%
1996-02-05 0 0.850 0.850 0.860 0.820 0.880 3,790,000 3,244,200 0.8560 0.850 0.850 0.860 0.820 0.880 3,790,000 0.8560 0.00%
1996-02-02 0 0.850 0.850 0.860 0.850 0.920 4,290,000 3,812,200 0.8886 0.850 0.850 0.860 0.850 0.920 4,290,000 0.8886 -5.56%
1996-02-01 0 0.900 0.910 0.920 0.890 0.960 15,480,000 14,259,500 0.9212 0.900 0.910 0.920 0.890 0.960 15,480,000 0.9212 -1.10%
1996-01-31 0 0.910 0.900 0.910 0.780 0.920 12,700,000 10,672,400 0.8403 0.910 0.900 0.910 0.780 0.920 12,700,000 0.8403 18.18%
1996-01-30 0 0.770 0.760 0.770 0.750 0.780 3,820,400 2,918,560 0.7639 0.770 0.760 0.770 0.750 0.780 3,820,400 0.7639 1.32%
1996-01-29 0 0.760 0.750 0.760 0.750 0.810 2,110,000 1,651,500 0.7827 0.760 0.750 0.760 0.750 0.810 2,110,000 0.7827 -7.32%
1996-01-26 0 0.820 0.810 0.820 0.800 0.860 5,390,000 4,496,900 0.8343 0.820 0.810 0.820 0.800 0.860 5,390,000 0.8343 -1.20%
1996-01-25 0 0.830 0.830 0.850 0.830 0.910 12,290,400 10,557,512 0.8590 0.830 0.830 0.850 0.830 0.910 12,290,400 0.8590 -3.49%
1996-01-24 0 0.860 0.840 0.850 0.840 0.900 8,500,000 7,412,700 0.8721 0.860 0.840 0.850 0.840 0.900 8,500,000 0.8721 -1.15%
1996-01-23 0 0.870 0.860 0.880 0.770 0.870 16,210,000 13,413,400 0.8275 0.870 0.860 0.880 0.770 0.870 16,210,000 0.8275 17.57%
1996-01-22 0 0.740 0.730 0.740 0.730 0.870 2,930,000 2,325,200 0.7936 0.740 0.730 0.740 0.730 0.870 2,930,000 0.7936 -12.94%
1996-01-19 0 0.850 0.840 0.860 0.830 0.870 3,950,000 3,350,700 0.8483 0.850 0.840 0.860 0.830 0.870 3,950,000 0.8483 2.41%
1996-01-18 0 0.830 0.830 0.840 0.810 0.920 8,740,400 7,579,920 0.8672 0.830 0.830 0.840 0.810 0.920 8,740,400 0.8672 -12.63%
1996-01-17 0 0.950 0.930 0.950 0.920 0.980 8,402,000 8,052,532 0.9584 0.950 0.930 0.950 0.920 0.980 8,402,000 0.9584 4.40%
1996-01-16 0 0.910 0.910 0.920 0.800 0.910 17,700,000 15,443,700 0.8725 0.910 0.910 0.920 0.800 0.910 17,700,000 0.8725 13.75%
1996-01-15 0 0.800 0.800 0.810 0.750 0.830 6,020,000 4,762,200 0.7911 0.800 0.800 0.810 0.750 0.830 6,020,000 0.7911 6.67%
1996-01-12 0 0.750 0.750 0.760 0.730 0.810 6,240,000 4,869,600 0.7804 0.750 0.750 0.760 0.730 0.810 6,240,000 0.7804 -1.32%
1996-01-11 0 0.760 0.750 0.760 0.740 0.790 7,870,000 6,024,400 0.7655 0.760 0.750 0.760 0.740 0.790 7,870,000 0.7655 2.70%
1996-01-10 0 0.740 0.740 0.750 0.620 0.740 7,940,000 5,594,700 0.7046 0.740 0.740 0.750 0.620 0.740 7,940,000 0.7046 15.63%
1996-01-09 0 0.640 0.630 0.640 0.600 0.670 4,710,400 2,975,408 0.6317 0.640 0.630 0.640 0.600 0.670 4,710,400 0.6317 4.92%
1996-01-08 0 0.610 0.600 0.610 0.560 0.640 7,580,000 4,582,400 0.6045 0.610 0.600 0.610 0.560 0.640 7,580,000 0.6045 10.91%
1996-01-05 0 0.550 0.550 0.560 0.440 0.590 12,450,000 6,939,300 0.5574 0.550 0.550 0.560 0.440 0.590 12,450,000 0.5574 25.00%
1996-01-04 0 0.440 0.435 0.445 0.290 0.450 3,100,000 1,195,750 0.3857 0.440 0.435 0.445 0.290 0.450 3,100,000 0.3857 39.68%
1996-01-03 0 0.315 0.310 0.315 0.275 0.315 1,120,000 339,900 0.3035 0.315 0.310 0.315 0.275 0.315 1,120,000 0.3035 8.62%
1996-01-02 0 0.290 0.280 0.300 0.280 0.330 3,300,000 993,500 0.3011 0.290 0.280 0.300 0.280 0.330 3,300,000 0.3011 -14.71%
1995-12-29 0 0.340 0.340 0.350 0.325 0.620 9,720,000 3,630,050 0.3735 0.340 0.340 0.350 0.325 0.620 9,720,000 0.3735 -46.03%
1995-12-28 0 0.630 0.540 0.630 0.550 0.680 140,000 86,400 0.6171 0.630 0.540 0.630 0.550 0.680 140,000 0.6171 0.00%
1995-12-27 0 0.630 - 0.650 0.630 0.750 3,425,600 2,359,960 0.6889 0.630 - 0.650 0.630 0.750 3,425,600 0.6889 -19.23%
1995-12-22 0 0.780 0.770 0.790 0.770 0.800 660,000 518,100 0.7850 0.780 0.770 0.790 0.770 0.800 660,000 0.7850 -3.70%
1995-12-21 0 0.810 0.790 0.820 0.720 0.810 2,040,000 1,592,900 0.7808 0.810 0.790 0.820 0.720 0.810 2,040,000 0.7808 -2.41%
1995-12-20 0 0.830 0.810 0.840 0.810 0.840 1,504,800 1,245,200 0.8275 0.830 0.810 0.840 0.810 0.840 1,504,800 0.8275 -2.35%
1995-12-19 0 0.850 0.850 0.860 0.840 0.900 4,386,400 3,815,980 0.8700 0.850 0.850 0.860 0.840 0.900 4,386,400 0.8700 -3.41%
1995-12-18 0 0.880 0.870 0.880 0.760 0.880 6,750,000 5,696,600 0.8439 0.880 0.870 0.880 0.760 0.880 6,750,000 0.8439 15.79%
1995-12-15 0 0.760 0.750 0.780 0.760 0.820 1,970,000 1,560,100 0.7919 0.760 0.750 0.780 0.760 0.820 1,970,000 0.7919 -6.17%
1995-12-14 0 0.810 0.790 0.800 0.770 0.810 1,060,000 840,200 0.7926 0.810 0.790 0.800 0.770 0.810 1,060,000 0.7926 8.00%
1995-12-13 0 0.750 0.750 0.760 0.740 0.800 2,790,000 2,118,900 0.7595 0.750 0.750 0.760 0.740 0.800 2,790,000 0.7595 -8.54%
1995-12-12 0 0.820 0.820 0.830 0.800 0.820 300,000 244,000 0.8133 0.820 0.820 0.830 0.800 0.820 300,000 0.8133 -1.20%
1995-12-11 0 0.830 0.820 0.840 0.790 0.860 1,660,000 1,386,400 0.8352 0.830 0.820 0.840 0.790 0.860 1,660,000 0.8352 5.06%
1995-12-08 0 0.790 0.790 0.820 0.790 0.830 1,330,000 1,078,900 0.8112 0.790 0.790 0.820 0.790 0.830 1,330,000 0.8112 -7.06%
1995-12-07 0 0.850 0.830 0.850 0.820 0.860 1,680,000 1,414,800 0.8421 0.850 0.830 0.850 0.820 0.860 1,680,000 0.8421 -1.16%
1995-12-06 0 0.860 0.850 0.870 0.850 0.910 2,590,000 2,287,700 0.8833 0.860 0.850 0.870 0.850 0.910 2,590,000 0.8833 -6.52%
1995-12-05 0 0.920 0.910 0.920 0.900 0.950 10,120,000 9,377,600 0.9266 0.920 0.910 0.920 0.900 0.950 10,120,000 0.9266 2.22%
1995-12-04 0 0.900 0.880 0.900 0.870 0.930 4,210,000 3,806,700 0.9042 0.900 0.880 0.900 0.870 0.930 4,210,000 0.9042 -1.10%
1995-12-01 0 0.910 0.920 0.930 0.870 0.940 12,840,000 11,681,100 0.9097 0.910 0.920 0.930 0.870 0.940 12,840,000 0.9097 5.81%
1995-11-30 0 0.860 0.850 0.870 0.830 0.910 13,090,400 11,503,700 0.8788 0.860 0.850 0.870 0.830 0.910 13,090,400 0.8788 6.17%
1995-11-29 0 0.810 0.800 0.820 0.810 0.830 1,440,000 1,176,700 0.8172 0.810 0.800 0.820 0.810 0.830 1,440,000 0.8172 0.00%
1995-11-28 0 0.810 0.790 0.820 0.790 0.850 4,630,400 3,778,928 0.8161 0.810 0.790 0.820 0.790 0.850 4,630,400 0.8161 -3.57%
1995-11-27 0 0.840 0.840 0.850 0.810 0.880 5,390,000 4,614,600 0.8561 0.840 0.840 0.850 0.810 0.880 5,390,000 0.8561 2.44%
1995-11-24 0 0.820 0.820 0.830 0.820 0.930 23,215,600 20,216,100 0.8708 0.820 0.820 0.830 0.820 0.930 23,215,600 0.8708 0.00%
1995-11-23 0 0.820 0.810 0.820 0.620 0.820 24,723,200 18,070,580 0.7309 0.820 0.810 0.820 0.620 0.820 24,723,200 0.7309 36.67%
1995-11-22 0 0.600 0.590 0.600 0.540 0.630 8,896,640 5,218,787 0.5866 0.600 0.590 0.600 0.540 0.630 8,896,640 0.5866 11.11%
1995-11-21 0 0.540 0.530 0.550 0.530 0.570 3,070,000 1,695,000 0.5521 0.540 0.530 0.550 0.530 0.570 3,070,000 0.5521 0.00%
1995-11-20 0 0.540 0.540 0.550 0.520 0.560 6,670,000 3,610,400 0.5413 0.540 0.540 0.550 0.520 0.560 6,670,000 0.5413 5.88%
1995-11-17 0 0.510 0.495 0.510 0.490 0.520 1,420,000 714,600 0.5032 0.510 0.495 0.510 0.490 0.520 1,420,000 0.5032 2.00%
1995-11-16 0 0.500 0.490 0.500 0.485 0.500 890,000 439,700 0.4940 0.500 0.490 0.500 0.485 0.500 890,000 0.4940 1.01%
1995-11-15 0 0.495 0.495 0.510 0.490 0.500 250,000 124,150 0.4966 0.495 0.495 0.510 0.490 0.500 250,000 0.4966 -1.00%
1995-11-14 0 0.500 0.490 0.500 0.485 0.500 950,000 466,250 0.4908 0.500 0.490 0.500 0.485 0.500 950,000 0.4908 -1.96%
1995-11-13 0 0.510 0.510 0.520 0.510 0.530 290,000 151,100 0.5210 0.510 0.510 0.520 0.510 0.530 290,000 0.5210 -1.92%
1995-11-10 0 0.520 0.520 0.530 0.500 0.540 2,560,000 1,345,800 0.5257 0.520 0.520 0.530 0.500 0.540 2,560,000 0.5257 5.05%
1995-11-09 0 0.495 0.490 0.500 0.495 0.520 2,610,400 1,325,210 0.5077 0.495 0.490 0.500 0.495 0.520 2,610,400 0.5077 0.00%
1995-11-08 0 0.495 0.495 0.500 0.480 0.500 780,000 381,100 0.4886 0.495 0.495 0.500 0.480 0.500 780,000 0.4886 -1.00%
1995-11-07 0 0.500 0.495 0.510 0.500 0.530 980,000 504,900 0.5152 0.500 0.495 0.510 0.500 0.530 980,000 0.5152 -1.96%
1995-11-06 0 0.510 0.510 0.520 0.500 0.530 550,000 284,200 0.5167 0.510 0.510 0.520 0.500 0.530 550,000 0.5167 -3.77%
1995-11-03 0 0.530 0.520 0.540 0.520 0.530 820,000 431,500 0.5262 0.530 0.520 0.540 0.520 0.530 820,000 0.5262 0.00%
1995-11-02 0 0.530 0.530 0.540 0.530 0.550 800,000 427,100 0.5339 0.530 0.530 0.540 0.530 0.550 800,000 0.5339 -3.64%
1995-10-31 0 0.550 0.550 0.560 0.540 0.570 3,800,000 2,111,000 0.5555 0.550 0.550 0.560 0.540 0.570 3,800,000 0.5555 5.77%
1995-10-30 0 0.520 0.520 0.530 0.520 0.550 2,460,000 1,312,900 0.5337 0.520 0.520 0.530 0.520 0.550 2,460,000 0.5337 -1.89%
1995-10-27 0 0.530 0.520 0.530 0.510 0.560 4,010,000 2,051,000 0.5115 0.530 0.520 0.530 0.510 0.560 4,010,000 0.5115 -1.85%
1995-10-26 0 0.540 0.530 0.540 0.520 0.560 2,710,400 1,471,392 0.5429 0.540 0.530 0.540 0.520 0.560 2,710,400 0.5429 0.00%
1995-10-25 0 0.540 0.540 0.550 0.520 0.550 2,590,000 1,377,900 0.5320 0.540 0.540 0.550 0.520 0.550 2,590,000 0.5320 5.88%
1995-10-24 0 0.510 0.500 0.510 0.490 0.510 870,000 435,250 0.5003 0.510 0.500 0.510 0.490 0.510 870,000 0.5003 0.00%
1995-10-23 0 0.510 0.510 0.520 0.500 0.520 670,000 342,200 0.5107 0.510 0.510 0.520 0.500 0.520 670,000 0.5107 -1.92%
1995-10-20 0 0.520 0.520 0.530 0.495 0.560 2,400,000 1,272,300 0.5301 0.520 0.520 0.530 0.495 0.560 2,400,000 0.5301 -3.70%
1995-10-19 0 0.540 0.540 0.550 0.520 0.580 5,690,000 3,129,700 0.5500 0.540 0.540 0.550 0.520 0.580 5,690,000 0.5500 12.50%
1995-10-18 0 0.480 0.470 0.490 0.480 0.530 3,640,000 1,785,450 0.4905 0.480 0.470 0.490 0.480 0.530 3,640,000 0.4905 -9.43%
1995-10-17 0 0.530 0.530 0.540 0.530 0.570 2,790,000 1,526,300 0.5471 0.530 0.530 0.540 0.530 0.570 2,790,000 0.5471 -7.02%
1995-10-16 0 0.570 0.560 0.580 0.540 0.640 12,430,800 7,479,808 0.6017 0.570 0.560 0.580 0.540 0.640 12,430,800 0.6017 -1.72%
1995-10-13 0 0.580 0.580 0.590 0.570 0.630 18,741,360 11,451,607 0.6110 0.580 0.580 0.590 0.570 0.630 18,741,360 0.6110 -4.92%
1995-10-12 0 0.610 0.600 0.610 0.520 0.640 27,620,000 16,865,900 0.6106 0.610 0.600 0.610 0.520 0.640 27,620,000 0.6106 29.79%
1995-10-11 0 0.470 0.470 0.485 0.450 0.490 750,000 350,300 0.4671 0.470 0.470 0.485 0.450 0.490 750,000 0.4671 -6.00%
1995-10-10 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
1995-10-09 0 0.500 0.490 0.500 0.495 0.520 1,120,000 564,000 0.5036 0.500 0.490 0.500 0.495 0.520 1,120,000 0.5036 -3.85%
1995-10-06 0 0.520 0.520 0.530 0.510 0.540 990,000 519,900 0.5252 0.520 0.520 0.530 0.510 0.540 990,000 0.5252 -3.70%
1995-10-05 0 0.540 0.530 0.550 0.530 0.590 2,810,800 1,569,860 0.5585 0.540 0.530 0.550 0.530 0.590 2,810,800 0.5585 3.85%
1995-10-04 0 0.520 0.520 0.540 0.520 0.530 760,000 398,900 0.5249 0.520 0.520 0.540 0.520 0.530 760,000 0.5249 -3.70%
1995-10-03 0 0.540 0.530 0.540 0.540 0.550 290,000 157,100 0.5417 0.540 0.530 0.540 0.540 0.550 290,000 0.5417 -3.57%
1995-10-02 0 0.560 0.550 0.560 0.540 0.580 1,870,400 1,053,784 0.5634 0.560 0.550 0.560 0.540 0.580 1,870,400 0.5634 1.82%
1995-09-29 0 0.550 0.550 0.560 0.500 0.580 5,310,000 2,912,500 0.5485 0.550 0.550 0.560 0.500 0.580 5,310,000 0.5485 -8.33%
1995-09-28 0 0.600 0.590 0.600 0.580 0.640 3,883,200 2,396,664 0.6172 0.600 0.590 0.600 0.580 0.640 3,883,200 0.6172 -1.64%
1995-09-27 0 0.610 0.590 0.610 0.580 0.630 1,820,000 1,108,100 0.6088 0.610 0.590 0.610 0.580 0.630 1,820,000 0.6088 -3.17%
1995-09-26 0 0.630 0.620 0.640 0.620 0.640 2,160,000 1,360,600 0.6299 0.630 0.620 0.640 0.620 0.640 2,160,000 0.6299 -4.55%
1995-09-25 0 0.660 0.650 0.660 0.640 0.690 2,270,000 1,510,400 0.6654 0.660 0.650 0.660 0.640 0.690 2,270,000 0.6654 -2.94%
1995-09-22 0 0.680 0.670 0.680 0.630 0.700 12,140,000 8,181,300 0.6739 0.680 0.670 0.680 0.630 0.700 12,140,000 0.6739 13.33%
1995-09-21 0 0.600 0.590 0.610 0.600 0.620 1,290,000 781,500 0.6058 0.600 0.590 0.610 0.600 0.620 1,290,000 0.6058 -3.23%
1995-09-20 0 0.620 0.620 0.630 0.620 0.650 1,320,000 842,600 0.6383 0.620 0.620 0.630 0.620 0.650 1,320,000 0.6383 -4.62%
1995-09-19 0 0.650 0.640 0.650 0.600 0.660 2,080,000 1,338,300 0.6434 0.650 0.640 0.650 0.600 0.660 2,080,000 0.6434 3.17%
1995-09-18 0 0.630 0.620 0.640 0.560 0.670 3,120,000 2,023,800 0.6487 0.630 0.620 0.640 0.560 0.670 3,120,000 0.6487 1.61%
1995-09-15 0 0.620 0.620 0.630 0.600 0.650 1,570,000 985,900 0.6280 0.620 0.620 0.630 0.600 0.650 1,570,000 0.6280 -3.12%
1995-09-14 0 0.640 0.630 0.640 0.630 0.690 5,510,000 3,652,600 0.6629 0.640 0.630 0.640 0.630 0.690 5,510,000 0.6629 -1.54%
1995-09-13 0 0.650 0.650 0.660 0.640 0.670 4,290,000 2,845,100 0.6632 0.650 0.650 0.660 0.640 0.670 4,290,000 0.6632 -1.52%
1995-09-12 0 0.660 0.650 0.660 0.640 0.680 3,360,000 2,220,700 0.6609 0.660 0.650 0.660 0.640 0.680 3,360,000 0.6609 -1.49%
1995-09-11 0 0.670 0.660 0.680 0.660 0.700 7,270,000 4,991,700 0.6866 0.670 0.660 0.680 0.660 0.700 7,270,000 0.6866 -1.47%
1995-09-08 0 0.680 0.670 0.680 0.620 0.690 12,040,000 8,102,600 0.6730 0.680 0.670 0.680 0.620 0.690 12,040,000 0.6730 9.68%
1995-09-07 0 0.620 0.620 0.630 0.620 0.650 4,386,000 2,793,840 0.6370 0.620 0.620 0.630 0.620 0.650 4,386,000 0.6370 -1.59%
1995-09-06 0 0.630 0.620 0.630 0.570 0.660 9,674,800 6,035,284 0.6238 0.630 0.620 0.630 0.570 0.660 9,674,800 0.6238 10.53%
1995-09-05 0 0.570 0.570 0.580 0.560 0.590 2,150,000 1,234,500 0.5742 0.570 0.570 0.580 0.560 0.590 2,150,000 0.5742 -1.72%
1995-09-04 0 0.580 0.570 0.580 0.540 0.590 2,530,000 1,429,200 0.5649 0.580 0.570 0.580 0.540 0.590 2,530,000 0.5649 9.43%
1995-09-01 0 0.530 0.530 0.540 0.495 0.560 970,000 507,800 0.5235 0.530 0.530 0.540 0.495 0.560 970,000 0.5235 3.92%
1995-08-31 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.510 0.510 0.520 0.510 0.510 100,000 0.5100 -1.92%
1995-08-30 0 0.520 0.510 0.530 0.500 0.570 2,665,600 1,431,452 0.5370 0.520 0.510 0.530 0.500 0.570 2,665,600 0.5370 7.22%
1995-08-29 0 0.485 0.470 0.500 0.470 0.550 1,840,000 898,850 0.4885 0.485 0.470 0.500 0.470 0.550 1,840,000 0.4885 -13.39%
1995-08-25 0 0.560 0.560 0.580 0.530 0.570 2,077,280 1,154,749 0.5559 0.560 0.560 0.580 0.530 0.570 2,077,280 0.5559 1.82%
1995-08-24 0 0.550 0.550 0.560 0.550 0.580 1,120,000 638,800 0.5704 0.550 0.550 0.560 0.550 0.580 1,120,000 0.5704 -6.78%
1995-08-23 0 0.590 0.590 0.600 0.580 0.640 2,992,800 1,821,108 0.6085 0.590 0.590 0.600 0.580 0.640 2,992,800 0.6085 -3.28%
1995-08-22 0 0.610 0.600 0.620 0.590 0.630 3,795,600 2,300,508 0.6061 0.610 0.600 0.620 0.590 0.630 3,795,600 0.6061 -3.17%
1995-08-21 0 0.630 0.610 0.640 0.620 0.720 5,190,000 3,408,000 0.6566 0.630 0.610 0.640 0.620 0.720 5,190,000 0.6566 -5.97%
1995-08-18 0 0.670 0.670 0.680 0.600 0.740 13,204,800 9,271,300 0.7021 0.670 0.670 0.680 0.600 0.740 13,204,800 0.7021 15.52%
1995-08-17 0 0.580 0.570 0.590 0.550 0.600 3,290,000 1,881,600 0.5719 0.580 0.570 0.590 0.550 0.600 3,290,000 0.5719 3.57%
1995-08-16 0 0.560 0.560 0.570 0.560 0.600 3,160,000 1,832,700 0.5800 0.560 0.560 0.570 0.560 0.600 3,160,000 0.5800 0.00%
1995-08-15 0 0.560 0.550 0.560 0.540 0.600 6,710,400 3,836,460 0.5717 0.560 0.550 0.560 0.540 0.600 6,710,400 0.5717 30.23%
1995-08-14 0 0.430 0.400 - 0.430 0.430 50,000 21,500 0.4300 0.430 0.400 - 0.430 0.430 50,000 0.4300 -2.27%
1995-08-11 0 0.440 0.440 0.460 0.420 0.460 350,000 154,300 0.4409 0.440 0.440 0.460 0.420 0.460 350,000 0.4409 0.00%
1995-08-10 0 0.440 - 0.460 0.440 0.500 360,000 171,450 0.4763 0.440 - 0.460 0.440 0.500 360,000 0.4763 -10.20%
1995-08-09 0 0.490 0.490 0.500 0.480 0.500 540,000 263,650 0.4882 0.490 0.490 0.500 0.480 0.500 540,000 0.4882 4.26%
1995-08-08 0 0.470 0.470 0.480 0.470 0.550 2,922,000 1,513,450 0.5180 0.470 0.470 0.480 0.470 0.550 2,922,000 0.5180 0.00%
1995-08-07 0 0.470 0.455 0.500 0.440 0.530 4,826,400 2,392,834 0.4958 0.470 0.455 0.500 0.440 0.530 4,826,400 0.4958 -4.08%
1995-08-04 0 0.490 0.490 0.500 0.460 0.530 7,660,400 3,874,430 0.5058 0.490 0.490 0.500 0.460 0.530 7,660,400 0.5058 11.36%
1995-08-03 0 0.440 0.410 0.450 0.260 0.440 2,980,000 1,057,900 0.3550 0.440 0.410 0.450 0.260 0.440 2,980,000 0.3550 96.43%
1995-08-02 0 0.224 0.220 - 0.200 0.224 790,000 163,960 0.2075 0.224 0.220 - 0.200 0.224 790,000 0.2075 16.67%
1995-08-01 0 0.192 0.192 - 0.191 0.191 100,000 19,100 0.1910 0.192 0.192 - 0.191 0.191 100,000 0.1910 1.05%
1995-07-31 0 0.190 0.190 - 0.190 0.190 90,000 17,100 0.1900 0.190 0.190 - 0.190 0.190 90,000 0.1900 11.76%
1995-07-28 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 2.41%
1995-07-27 0 0.166 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1995-07-26 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
1995-07-25 0 0.166 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1995-07-24 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
1995-07-21 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
1995-07-20 0 0.166 0.166 - 0.166 0.166 220,000 36,520 0.1660 0.166 0.166 - 0.166 0.166 220,000 0.1660 0.00%
1995-07-19 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
1995-07-18 0 0.166 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1995-07-17 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
1995-07-14 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
1995-07-13 0 0.166 0.166 - 0.166 0.170 280,000 46,880 0.1674 0.166 0.166 - 0.166 0.170 280,000 0.1674 0.00%
1995-07-12 0 0.166 0.165 - - - 0 0 - 0.166 0.165 - - - 0 - 0.00%
1995-07-11 0 0.166 0.166 - 0.166 0.166 370,000 61,420 0.1660 0.166 0.166 - 0.166 0.166 370,000 0.1660 -1.19%
1995-07-10 0 0.168 - 0.171 - - 0 0 - 0.168 - 0.171 - - 0 - 0.00%
1995-07-07 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1995-07-06 0 0.168 - - 0.160 0.168 190,000 30,880 0.1625 0.168 - - 0.160 0.168 190,000 0.1625 7.01%
1995-07-05 0 0.157 - - 0.157 0.160 160,000 25,300 0.1581 0.157 - - 0.157 0.160 160,000 0.1581 -0.63%
1995-07-04 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
1995-07-03 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -7.06%
1995-06-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -1.16%
1995-06-29 0 0.172 0.160 - 0.159 0.172 350,000 56,950 0.1627 0.172 0.160 - 0.159 0.172 350,000 0.1627 11.69%
1995-06-28 0 0.154 - - 0.144 0.154 1,170,000 176,920 0.1512 0.154 - - 0.144 0.154 1,170,000 0.1512 6.94%
1995-06-27 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1995-06-26 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1995-06-23 0 0.144 - 0.145 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
1995-06-22 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1995-06-21 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1995-06-20 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1995-06-16 0 0.144 - 0.150 - - 0 0 - 0.144 - 0.150 - - 0 - 0.00%
1995-06-15 0 0.144 - 0.145 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
1995-06-14 0 0.144 - 0.150 - - 0 0 - 0.144 - 0.150 - - 0 - 0.00%
1995-06-13 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1995-06-12 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1995-06-09 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - -0.69%
1995-06-08 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
1995-06-07 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
1995-06-06 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
1995-06-05 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
1995-06-01 0 0.145 - 0.148 - - 0 0 - 0.145 - 0.148 - - 0 - 0.00%
1995-05-31 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
1995-05-30 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
1995-05-29 0 0.145 - 0.148 - - 0 0 - 0.145 - 0.148 - - 0 - 0.00%
1995-05-26 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
1995-05-25 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
1995-05-24 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
1995-05-23 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
1995-05-22 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
1995-05-19 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - -0.68%
1995-05-18 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1995-05-17 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1995-05-16 0 0.146 - 0.147 - - 0 0 - 0.146 - 0.147 - - 0 - 0.00%
1995-05-15 0 0.146 - 0.147 - - 0 0 - 0.146 - 0.147 - - 0 - 0.00%
1995-05-12 0 0.146 - 0.147 - - 0 0 - 0.146 - 0.147 - - 0 - 0.00%
1995-05-11 0 0.146 - 0.147 - - 0 0 - 0.146 - 0.147 - - 0 - 0.00%
1995-05-10 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - -1.35%
1995-05-09 0 0.148 - 0.150 - - 0 0 - 0.148 - 0.150 - - 0 - 0.00%
1995-05-08 0 0.148 - 0.150 - - 0 0 - 0.148 - 0.150 - - 0 - 0.00%
1995-05-05 0 0.148 - 0.150 - - 0 0 - 0.148 - 0.150 - - 0 - 0.00%
1995-05-04 0 0.148 - 0.150 - - 0 0 - 0.148 - 0.150 - - 0 - 0.00%
1995-05-03 0 0.148 - 0.150 - - 0 0 - 0.148 - 0.150 - - 0 - 0.00%
1995-05-02 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1995-05-01 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1995-04-28 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - -1.33%
1995-04-27 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-04-26 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-04-25 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-04-24 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-21 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-20 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-19 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-18 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-13 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-12 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-11 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-10 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-07 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-06 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-04 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-04-03 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-31 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-30 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-29 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-28 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-27 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-24 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-23 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-22 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-21 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-17 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-16 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-15 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-14 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-13 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-10 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1995-03-09 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-03-08 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-03-07 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-03-06 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-03-03 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-03-02 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-03-01 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1995-02-28 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -6.25%
1995-02-27 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1995-02-24 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -5.88%
1995-02-23 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1995-02-22 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1995-02-21 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1995-02-20 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1995-02-17 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1995-02-16 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1995-02-15 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.56%
1995-02-14 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1995-02-13 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1995-02-10 0 0.180 - 0.190 - - 0 0 - 0.180 - 0.190 - - 0 - 0.00%
1995-02-09 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1995-02-08 0 0.180 - 0.200 - - 0 0 - 0.180 - 0.200 - - 0 - 0.00%
1995-02-07 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1995-02-06 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1995-02-03 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1995-01-30 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1995-01-27 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -5.26%
1995-01-26 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1995-01-25 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1995-01-24 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1995-01-23 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
1995-01-20 0 0.190 - 0.194 - - 0 0 - 0.190 - 0.194 - - 0 - 0.00%
1995-01-19 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
1995-01-18 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1995-01-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-01-16 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-01-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-01-12 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-01-11 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-01-10 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
1995-01-09 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
1995-01-06 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.76%
1995-01-05 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
1995-01-04 0 0.210 - 0.210 - - 4,000 480 0.1200 0.210 - 0.210 - - 4,000 0.1200 0.00%
1995-01-03 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
1994-12-30 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-12-29 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-12-28 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-12-23 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1994-12-22 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1994-12-21 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1994-12-20 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -2.22%
1994-12-19 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1994-12-16 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
1994-12-15 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1994-12-14 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -2.17%
1994-12-13 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1994-12-12 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1994-12-09 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-12-08 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-12-07 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-12-06 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-12-05 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-12-02 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-12-01 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-11-30 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-11-29 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-11-28 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-11-25 0 0.230 - 0.240 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
1994-11-24 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-11-23 0 0.230 - 0.240 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
1994-11-22 0 0.230 - 0.240 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
1994-11-21 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-11-18 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-11-17 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
1994-11-16 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1994-11-15 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1994-11-14 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
1994-11-11 0 0.250 - 0.255 0.250 0.250 150,000 37,500 0.2500 0.250 - 0.255 0.250 0.250 150,000 0.2500 0.40%
1994-11-10 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
1994-11-09 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
1994-11-08 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
1994-11-07 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
1994-11-04 0 0.249 - 0.255 0.249 0.249 80,000 19,920 0.2490 0.249 - 0.255 0.249 0.249 80,000 0.2490 0.40%
1994-11-03 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.40%
1994-11-02 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
1994-11-01 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
1994-10-31 0 0.249 - 0.249 0.250 0.250 110,000 27,500 0.2500 0.249 - 0.249 0.250 0.250 110,000 0.2500 0.40%
1994-10-28 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1994-10-27 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1994-10-26 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1994-10-25 0 0.248 - 0.248 0.248 0.248 10,000 2,480 0.2480 0.248 - 0.248 0.248 0.248 10,000 0.2480 0.00%
1994-10-24 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1994-10-21 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1994-10-20 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1994-10-19 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1994-10-18 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1994-10-17 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
1994-10-14 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.80%
1994-10-12 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-10-11 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
1994-10-10 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
1994-10-07 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
1994-10-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -0.79%
1994-10-05 0 0.252 - 0.255 - - 0 0 - 0.252 - 0.255 - - 0 - 0.00%
1994-10-04 0 0.252 - 0.255 - - 0 0 - 0.252 - 0.255 - - 0 - 0.00%
1994-10-03 0 0.252 - 0.255 - - 0 0 - 0.252 - 0.255 - - 0 - 0.00%
1994-09-30 0 0.252 - 0.255 - - 0 0 - 0.252 - 0.255 - - 0 - 0.00%
1994-09-29 0 0.252 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-09-28 0 0.252 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-09-27 0 0.252 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-09-26 0 0.252 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1994-09-23 0 0.252 0.252 - 0.252 0.252 200,000 50,400 0.2520 0.252 0.252 - 0.252 0.252 200,000 0.2520 -1.56%
1994-09-22 0 0.256 0.252 - - - 0 0 - 0.256 0.252 - - - 0 - 0.00%
1994-09-20 0 0.256 0.256 - - - 0 0 - 0.256 0.256 - - - 0 - 0.00%
1994-09-19 0 0.256 0.256 - 0.256 0.256 100,000 25,600 0.2560 0.256 0.256 - 0.256 0.256 100,000 0.2560 -1.54%
1994-09-16 0 0.260 0.260 - 0.260 0.260 60,000 15,600 0.2600 0.260 0.260 - 0.260 0.260 60,000 0.2600 0.39%
1994-09-15 0 0.259 - 0.260 - - 0 0 - 0.259 - 0.260 - - 0 - 0.00%
1994-09-14 0 0.259 0.255 0.259 0.259 0.259 40,000 10,360 0.2590 0.259 0.255 0.259 0.259 0.259 40,000 0.2590 -1.52%
1994-09-13 0 0.263 - 0.264 - - 0 0 - 0.263 - 0.264 - - 0 - 0.00%
1994-09-12 0 0.263 - - 0.263 0.265 100,000 26,400 0.2640 0.263 - - 0.263 0.265 100,000 0.2640 0.00%
1994-09-09 0 0.263 - 0.265 - - 0 0 - 0.263 - 0.265 - - 0 - 0.00%
1994-09-08 0 0.263 - 0.263 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
1994-09-07 0 0.263 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1994-09-06 0 0.263 - 0.265 0.263 0.263 100,000 26,300 0.2630 0.263 - 0.265 0.263 0.263 100,000 0.2630 -1.50%
1994-09-05 0 0.267 0.264 0.268 0.267 0.267 100,000 26,700 0.2670 0.267 0.264 0.268 0.267 0.267 100,000 0.2670 1.14%
1994-09-02 0 0.264 - 0.264 0.265 0.265 100,000 26,500 0.2650 0.264 - 0.264 0.265 0.265 100,000 0.2650 2.33%
1994-09-01 0 0.258 - 0.265 - - 0 0 - 0.258 - 0.265 - - 0 - 0.00%
1994-08-31 0 0.258 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1994-08-30 0 0.258 0.255 0.261 0.258 0.258 100,800 25,968 0.2576 0.258 0.255 0.261 0.258 0.258 100,800 0.2576 0.39%
1994-08-26 0 0.257 - 0.262 - - 0 0 - 0.257 - 0.262 - - 0 - 0.00%
1994-08-25 0 0.257 - 0.265 - - 0 0 - 0.257 - 0.265 - - 0 - 0.00%
1994-08-24 0 0.257 0.253 0.265 0.257 0.257 50,000 12,850 0.2570 0.257 0.253 0.265 0.257 0.257 50,000 0.2570 -1.53%
1994-08-23 0 0.261 0.257 - 0.261 0.261 50,000 13,050 0.2610 0.261 0.257 - 0.261 0.261 50,000 0.2610 0.00%
1994-08-22 0 0.261 0.261 - 0.260 0.260 110,000 28,610 0.2601 0.261 0.261 - 0.260 0.260 110,000 0.2601 -1.51%
1994-08-19 0 0.265 0.265 0.271 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.271 0.265 0.265 10,000 0.2650 -1.12%
1994-08-18 0 0.268 - - 0.268 0.280 1,050,000 283,000 0.2695 0.268 - - 0.268 0.280 1,050,000 0.2695 -0.74%
1994-08-17 0 0.270 0.270 - 0.270 0.270 30,000 8,100 0.2700 0.270 0.270 - 0.270 0.270 30,000 0.2700 0.00%
1994-08-16 0 0.270 0.260 0.272 0.270 0.272 220,000 59,640 0.2711 0.270 0.260 0.272 0.270 0.272 220,000 0.2711 0.00%
1994-08-15 0 0.270 0.270 0.274 0.270 0.270 50,000 13,500 0.2700 0.270 0.270 0.274 0.270 0.270 50,000 0.2700 0.75%
1994-08-12 0 0.268 - 0.268 0.267 0.271 300,000 80,660 0.2689 0.268 - 0.268 0.267 0.271 300,000 0.2689 -1.11%
1994-08-11 0 0.271 0.271 0.275 0.270 0.271 200,000 54,100 0.2705 0.271 0.271 0.275 0.270 0.271 200,000 0.2705 -2.52%
1994-08-10 0 0.278 0.270 0.278 0.260 0.278 580,000 158,960 0.2741 0.278 0.270 0.278 0.260 0.278 580,000 0.2741 7.75%
1994-08-09 0 0.258 0.258 0.274 0.254 0.270 1,250,000 327,730 0.2622 0.258 0.258 0.274 0.254 0.270 1,250,000 0.2622 3.20%
1994-08-08 0 0.250 - - 0.250 0.250 770,000 192,500 0.2500 0.250 - - 0.250 0.250 770,000 0.2500 0.00%
1994-08-05 0 0.250 0.248 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 0.248 0.250 0.250 0.250 20,000 0.2500 0.00%
1994-08-04 0 0.250 - 0.250 - - 60,000 15,000 0.2500 0.250 - 0.250 - - 60,000 0.2500 0.00%
1994-08-03 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-08-02 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-08-01 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-27 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-26 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-25 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-21 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-20 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-19 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-18 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-14 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-13 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-12 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-08 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-07-07 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-07-06 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 0.250 - 0.250 0.250 0.250 100,000 0.2500 0.00%
1994-07-05 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
1994-07-04 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
1994-07-01 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
1994-06-30 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 0.250 - 0.250 0.250 0.250 100,000 0.2500 -19.35%
1994-06-29 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1994-06-28 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1994-06-27 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1994-06-24 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
1994-06-23 0 0.310 - 0.340 - - 0 0 - 0.310 - 0.340 - - 0 - 0.00%
1994-06-22 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -8.82%
1994-06-21 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1994-06-20 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1994-06-17 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1994-06-16 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -2.86%
1994-06-15 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
1994-06-10 0 0.350 - 0.370 - - 480,000 158,400 0.3300 0.350 - 0.370 - - 480,000 0.3300 0.00%
1994-06-09 0 0.350 - 0.370 - - 0 0 - 0.350 - 0.370 - - 0 - 0.00%
1994-06-08 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1994-06-07 0 0.350 - 0.370 - - 0 0 - 0.350 - 0.370 - - 0 - 0.00%
1994-06-06 0 0.350 - 0.360 0.350 0.350 90,000 31,500 0.3500 0.350 - 0.360 0.350 0.350 90,000 0.3500 0.00%
1994-06-03 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
1994-06-02 0 0.350 0.340 0.370 0.320 0.370 300,000 103,500 0.3450 0.350 0.340 0.370 0.320 0.370 300,000 0.3450 2.94%
1994-06-01 0 0.340 0.340 0.360 0.340 0.360 100,000 34,800 0.3480 0.340 0.340 0.360 0.340 0.360 100,000 0.3480 3.03%
1994-05-31 0 0.330 0.320 - 0.300 0.330 250,000 80,500 0.3220 0.330 0.320 - 0.300 0.330 250,000 0.3220 0.00%
1994-05-30 0 0.330 - 0.350 0.330 0.330 100,000 33,000 0.3300 0.330 - 0.350 0.330 0.330 100,000 0.3300 -5.71%
1994-05-27 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1994-05-26 0 0.350 - 0.350 0.350 0.350 50,000 17,500 0.3500 0.350 - 0.350 0.350 0.350 50,000 0.3500 -5.41%
1994-05-25 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
1994-05-24 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
1994-05-23 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
1994-05-20 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -2.63%
1994-05-19 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-05-18 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-05-17 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1994-05-16 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1994-05-13 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
1994-05-12 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -7.32%
1994-05-11 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1994-05-10 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - -4.65%
1994-05-09 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - -8.51%
1994-05-06 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1994-05-05 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1994-05-04 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1994-05-03 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1994-05-02 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1994-04-29 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -2.08%
1994-04-28 0 0.480 - 0.490 0.480 0.480 10,000 4,800 0.4800 0.480 - 0.490 0.480 0.480 10,000 0.4800 -12.73%
1994-04-27 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1994-04-26 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1994-04-25 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1994-04-22 0 0.550 - 0.550 - - 4,000 1,600 0.4000 0.550 - 0.550 - - 4,000 0.4000 0.00%
1994-04-21 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1994-04-20 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1994-04-19 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -5.17%
1994-04-18 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1994-04-15 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -3.33%
1994-04-14 0 0.600 - 0.610 - - 0 0 - 0.600 - 0.610 - - 0 - 0.00%
1994-04-13 0 0.600 - 0.630 - - 0 0 - 0.600 - 0.630 - - 0 - 0.00%
1994-04-12 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -4.76%
1994-04-11 0 0.630 - 0.660 - - 0 0 - 0.630 - 0.660 - - 0 - 0.00%
1994-04-08 0 0.630 - 0.680 - - 0 0 - 0.630 - 0.680 - - 0 - 0.00%
1994-04-07 0 0.630 - 0.650 - - 0 0 - 0.630 - 0.650 - - 0 - 0.00%
1994-04-06 0 0.630 - 0.680 - - 0 0 - 0.630 - 0.680 - - 0 - 0.00%
1994-03-31 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1994-03-30 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1994-03-29 0 0.630 - 0.650 - - 0 0 - 0.630 - 0.650 - - 0 - 0.00%
1994-03-28 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1994-03-25 0 0.630 - - - - 154,800 107,940 0.6973 0.630 - - - - 154,800 0.6973 0.00%
1994-03-24 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1994-03-23 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1994-03-22 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - -8.70%
1994-03-21 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1994-03-18 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -1.43%
1994-03-17 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1994-03-16 0 0.700 - 0.700 0.700 0.700 80,800 56,440 0.6985 0.700 - 0.700 0.700 0.700 80,800 0.6985 1.45%
1994-03-15 0 0.690 - 0.690 - - 150,000 105,000 0.7000 0.690 - 0.690 - - 150,000 0.7000 0.00%
1994-03-14 0 0.690 - 0.720 - - 0 0 - 0.690 - 0.720 - - 0 - 0.00%
1994-03-11 0 0.690 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
1994-03-10 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -1.43%
1994-03-09 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1994-03-08 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1994-03-07 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1994-03-04 0 0.700 - 0.710 - - 0 0 - 0.700 - 0.710 - - 0 - 0.00%
1994-03-03 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1994-03-02 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1994-03-01 0 0.700 - 0.720 - - 0 0 - 0.700 - 0.720 - - 0 - 0.00%
1994-02-28 0 0.700 - 0.720 - - 50,000 35,000 0.7000 0.700 - 0.720 - - 50,000 0.7000 0.00%
1994-02-25 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1994-02-24 0 0.700 - 0.740 - - 0 0 - 0.700 - 0.740 - - 0 - 0.00%
1994-02-23 0 0.700 - 0.730 - - 1,280,000 640,000 0.5000 0.700 - 0.730 - - 1,280,000 0.5000 0.00%
1994-02-22 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1994-02-21 0 0.700 - 0.710 0.700 0.700 100,000 70,000 0.7000 0.700 - 0.710 0.700 0.700 100,000 0.7000 0.00%
1994-02-18 0 0.700 - 0.730 - - 50,000 35,000 0.7000 0.700 - 0.730 - - 50,000 0.7000 0.00%
1994-02-17 0 0.700 - 0.730 - - 0 0 - 0.700 - 0.730 - - 0 - 0.00%
1994-02-16 0 0.700 - 0.730 - - 0 0 - 0.700 - 0.730 - - 0 - 0.00%
1994-02-15 0 0.700 - 0.700 0.700 0.700 50,000 35,000 0.7000 0.700 - 0.700 0.700 0.700 50,000 0.7000 0.00%
1994-02-14 0 0.700 - - 0.700 0.700 20,000 14,000 0.7000 0.700 - - 0.700 0.700 20,000 0.7000 -5.41%
1994-02-09 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
1994-02-08 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
1994-02-07 0 0.740 - 0.740 0.740 0.740 30,000 22,200 0.7400 0.740 - 0.740 0.740 0.740 30,000 0.7400 0.00%
1994-02-04 0 0.740 - 0.750 0.740 0.740 30,000 22,200 0.7400 0.740 - 0.750 0.740 0.740 30,000 0.7400 2.78%
1994-02-03 0 0.720 - 0.720 - - 400 240 0.6000 0.720 - 0.720 - - 400 0.6000 0.00%
1994-02-02 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - -8.86%
1994-02-01 0 0.790 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1994-01-31 0 0.790 - 0.790 - - 400 260 0.6500 0.790 - 0.790 - - 400 0.6500 0.00%
1994-01-28 0 0.790 - 0.870 0.790 0.820 100,400 80,480 0.8016 0.790 - 0.870 0.790 0.820 100,400 0.8016 -5.95%
1994-01-27 0 0.840 - 0.840 0.840 0.840 150,000 126,000 0.8400 0.840 - 0.840 0.840 0.840 150,000 0.8400 0.00%
1994-01-26 0 0.840 - 0.890 - - 0 0 - 0.840 - 0.890 - - 0 - 0.00%
1994-01-25 0 0.840 0.840 0.880 0.840 0.840 10,000 8,400 0.8400 0.840 0.840 0.880 0.840 0.840 10,000 0.8400 2.44%
1994-01-24 0 0.820 - 0.820 0.830 0.840 120,400 100,880 0.8379 0.820 - 0.820 0.830 0.840 120,400 0.8379 -1.20%
1994-01-21 0 0.830 0.760 0.870 0.830 0.870 150,000 128,600 0.8573 0.830 0.760 0.870 0.830 0.870 150,000 0.8573 0.00%
1994-01-20 0 0.830 - 0.830 0.830 0.830 30,000 24,900 0.8300 0.830 - 0.830 0.830 0.830 30,000 0.8300 0.00%
1994-01-19 0 0.830 0.830 0.870 0.790 0.800 80,400 63,980 0.7958 0.830 0.830 0.870 0.790 0.800 80,400 0.7958 0.00%
1994-01-18 0 0.830 0.830 0.860 0.830 0.910 260,000 231,000 0.8885 0.830 0.830 0.860 0.830 0.910 260,000 0.8885 -7.78%
1994-01-17 0 0.900 0.860 0.900 0.910 0.910 30,000 27,300 0.9100 0.900 0.860 0.900 0.910 0.910 30,000 0.9100 -1.10%
1994-01-14 0 0.910 0.910 0.950 0.910 0.910 21,200 19,160 0.9038 0.910 0.910 0.950 0.910 0.910 21,200 0.9038 -4.21%
1994-01-13 0 0.950 0.950 0.980 0.950 0.980 280,000 270,000 0.9643 0.950 0.950 0.980 0.950 0.980 280,000 0.9643 -3.06%
1994-01-12 0 0.980 0.950 1.000 0.950 1.030 720,800 708,880 0.9835 0.980 0.950 1.000 0.950 1.030 720,800 0.9835 -1.01%
1994-01-11 0 0.990 0.970 1.000 0.980 1.070 2,040,000 2,066,000 1.0127 0.990 0.970 1.000 0.980 1.070 2,040,000 1.0127 -3.88%
1994-01-10 0 1.030 1.000 1.040 0.980 1.040 1,586,400 1,626,760 1.0254 1.030 1.000 1.040 0.980 1.040 1,586,400 1.0254 3.00%
1994-01-07 0 1.000 0.980 1.000 0.990 1.020 701,920 707,128 1.0074 1.000 0.980 1.000 0.990 1.020 701,920 1.0074 1.01%
1994-01-06 0 0.990 0.990 1.000 0.890 1.040 980,400 969,040 0.9884 0.990 0.990 1.000 0.890 1.040 980,400 0.9884 11.24%
1994-01-05 0 0.890 0.870 0.890 0.870 0.880 140,000 123,100 0.8793 0.890 0.870 0.890 0.870 0.880 140,000 0.8793 0.00%
1994-01-04 0 0.890 0.870 0.890 0.880 0.900 134,800 119,532 0.8867 0.890 0.870 0.890 0.880 0.900 134,800 0.8867 1.14%
1994-01-03 0 0.880 0.880 0.920 0.880 0.880 30,000 26,400 0.8800 0.880 0.880 0.920 0.880 0.880 30,000 0.8800

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top