FURAMA HOTEL ENTERPRISES LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00039    1997-10-03  1998-04-07
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
1998-04-03 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-04-02 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-04-01 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-31 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-30 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-27 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-26 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-25 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-24 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-23 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-20 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-19 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-18 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-17 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-16 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-13 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-12 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-11 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-10 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-09 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-06 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-05 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-04 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-03 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-03-02 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-27 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-26 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-25 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-24 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-23 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-20 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-19 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-18 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-17 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-16 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-13 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-12 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-11 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-10 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-09 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-06 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-05 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-04 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-03 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-02-02 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-27 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-26 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-23 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-22 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-21 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-20 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-19 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-16 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-15 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-14 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-13 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-12 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-09 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-08 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-07 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-06 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-05 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1998-01-02 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-31 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-30 1 32.37 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-29 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-24 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-23 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-22 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-19 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-18 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-17 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-16 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-15 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-12 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-11 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-10 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-09 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-08 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-05 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-04 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-03 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-02 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-12-01 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-28 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-27 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-26 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-25 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-24 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-21 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-20 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-19 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-18 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-17 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-14 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-13 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-12 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-11 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-10 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-07 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-06 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-05 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-04 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-11-03 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-31 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-30 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-29 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-28 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-27 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-24 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-23 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-22 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-21 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-20 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-17 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-16 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-15 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-14 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-13 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-09 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-08 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-07 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-06 1 32.60 - - - - 0 0 - 32.37 - - - - 0 - 0.00%
1997-10-03 0 32.60 - 32.60 32.60 32.60 1,000 32,600 32.600 32.37 - 32.37 32.37 32.37 1,007 32.370 -1.21%
1997-09-30 0 33.00 - 33.00 33.00 33.00 10,000 330,000 33.000 32.77 - 32.77 32.77 32.77 10,071 32.767 0.00%
1997-09-29 0 33.00 33.00 33.20 33.00 33.00 4,000 132,000 33.000 32.77 32.77 32.97 32.77 32.77 4,028 32.767 0.00%
1997-09-26 0 33.00 33.00 33.20 - - 0 0 - 32.77 32.77 32.97 - - 0 - 0.00%
1997-09-25 0 33.00 33.00 33.10 - - 0 0 - 32.77 32.77 32.87 - - 0 - 0.00%
1997-09-24 0 33.00 33.00 33.20 33.00 33.00 13,000 429,000 33.000 32.77 32.77 32.97 32.77 32.77 13,092 32.767 0.00%
1997-09-23 0 33.00 33.00 33.10 33.00 33.00 17,053 562,723 32.998 32.77 32.77 32.87 32.77 32.77 17,174 32.766 0.00%
1997-09-22 0 33.00 33.00 33.10 33.00 33.00 81,000 2,673,000 33.000 32.77 32.77 32.87 32.77 32.77 81,576 32.767 0.92%
1997-09-19 0 32.70 32.70 - 32.70 32.80 12,000 392,600 32.717 32.47 32.47 - 32.47 32.57 12,085 32.486 0.00%
1997-09-18 0 32.70 32.70 32.80 32.70 32.70 40,000 1,308,000 32.700 32.47 32.47 32.57 32.47 32.47 40,284 32.469 0.00%
1997-09-16 0 32.70 32.70 32.80 32.70 32.70 92,073 3,010,751 32.700 32.47 32.47 32.57 32.47 32.47 92,727 32.469 0.00%
1997-09-15 0 32.70 32.70 32.80 32.70 32.80 132,000 4,316,600 32.702 32.47 32.47 32.57 32.47 32.57 132,938 32.471 0.00%
1997-09-12 0 32.70 32.60 32.70 32.60 32.70 104,000 3,390,800 32.604 32.47 32.37 32.47 32.37 32.47 104,739 32.374 0.31%
1997-09-11 0 32.60 32.50 32.70 32.60 32.70 77,000 2,510,400 32.603 32.37 32.27 32.47 32.37 32.47 77,547 32.373 0.00%
1997-09-10 0 32.60 32.50 32.70 32.60 32.60 73,000 2,379,800 32.600 32.37 32.27 32.47 32.37 32.37 73,519 32.370 0.00%
1997-09-09 0 32.60 32.50 32.60 32.60 32.60 94,134 3,067,861 32.590 32.37 32.27 32.37 32.37 32.37 94,803 32.360 0.00%
1997-09-08 0 32.60 32.60 33.00 32.60 32.60 17,000 554,200 32.600 32.37 32.37 32.77 32.37 32.37 17,121 32.370 -0.31%
1997-09-05 0 32.70 32.10 32.70 32.00 32.70 13,000 417,900 32.146 32.47 31.87 32.47 31.77 32.47 13,092 31.919 2.19%
1997-09-04 0 32.00 32.00 32.20 31.90 32.00 40,000 1,278,000 31.950 31.77 31.77 31.97 31.67 31.77 40,284 31.725 0.00%
1997-09-03 0 32.00 31.90 32.30 31.90 32.00 48,000 1,533,700 31.952 31.77 31.67 32.07 31.67 31.77 48,341 31.727 0.63%
1997-09-02 0 31.80 31.80 32.00 31.80 32.20 124,617 4,005,041 32.139 31.58 31.58 31.77 31.58 31.97 125,502 31.912 -1.55%
1997-09-01 0 32.30 - 32.40 32.30 32.30 100,000 3,230,000 32.300 32.07 - 32.17 32.07 32.07 100,711 32.072 0.00%
1997-08-29 0 32.30 32.20 - 32.20 32.30 123,000 3,971,600 32.289 32.07 31.97 - 31.97 32.07 123,874 32.062 0.00%
1997-08-28 0 32.30 32.30 32.40 32.30 32.50 79,603 2,573,695 32.332 32.07 32.07 32.17 32.07 32.27 80,169 32.104 -0.31%
1997-08-27 0 32.40 32.40 32.50 32.40 32.40 4,000 129,600 32.400 32.17 32.17 32.27 32.17 32.17 4,028 32.171 0.00%
1997-08-26 0 32.40 32.40 32.50 32.40 32.50 67,000 2,171,500 32.410 32.17 32.17 32.27 32.17 32.27 67,476 32.182 -0.31%
1997-08-25 0 32.50 32.50 32.70 32.50 32.50 79,500 2,583,250 32.494 32.27 32.27 32.47 32.27 32.27 80,065 32.264 0.00%
1997-08-22 0 32.50 32.40 32.50 32.50 32.50 50,000 1,625,000 32.500 32.27 32.17 32.27 32.27 32.27 50,355 32.271 0.00%
1997-08-21 0 32.50 32.50 32.60 32.50 32.60 51,000 1,658,100 32.512 32.27 32.27 32.37 32.27 32.37 51,362 32.282 -0.31%
1997-08-20 0 32.60 32.50 32.70 32.60 32.60 3,000 97,800 32.600 32.37 32.27 32.47 32.37 32.37 3,021 32.370 0.00%
1997-08-19 0 32.60 32.30 32.60 32.30 32.60 93,897 3,042,495 32.402 32.37 32.07 32.37 32.07 32.37 94,564 32.174 0.00%
1997-08-15 0 32.60 32.50 32.80 32.60 32.60 10,000 326,000 32.600 32.37 32.27 32.57 32.37 32.37 10,071 32.370 0.00%
1997-08-14 0 32.60 32.60 32.80 32.60 32.60 4,000 130,400 32.600 32.37 32.37 32.57 32.37 32.37 4,028 32.370 0.31%
1997-08-13 0 32.50 32.50 32.60 32.50 32.50 15,000 487,500 32.500 32.27 32.27 32.37 32.27 32.27 15,107 32.271 0.00%
1997-08-12 0 32.50 32.50 32.60 32.50 32.60 199,000 6,471,500 32.520 32.27 32.27 32.37 32.27 32.37 200,414 32.291 -0.31%
1997-08-11 0 32.60 32.50 32.80 32.40 32.60 20,000 651,000 32.550 32.37 32.27 32.57 32.17 32.37 20,142 32.320 0.62%
1997-08-08 0 32.40 32.40 32.80 32.30 32.60 25,000 811,800 32.472 32.17 32.17 32.57 32.07 32.37 25,178 32.243 -0.61%
1997-08-07 0 32.60 32.60 32.70 32.60 32.60 201,000 6,552,600 32.600 32.37 32.37 32.47 32.37 32.37 202,428 32.370 -0.31%
1997-08-06 0 32.70 32.60 32.70 32.60 32.70 384,434 12,534,648 32.605 32.47 32.37 32.47 32.37 32.47 387,166 32.375 0.31%
1997-08-05 0 32.60 32.60 33.00 32.60 32.60 36,000 1,173,600 32.600 32.37 32.37 32.77 32.37 32.37 36,256 32.370 0.00%
1997-08-04 0 32.60 32.50 32.70 32.60 32.60 212,000 6,911,200 32.600 32.37 32.27 32.47 32.37 32.37 213,506 32.370 0.00%
1997-08-01 0 32.60 32.50 32.60 32.50 32.60 320,439 10,445,048 32.596 32.37 32.27 32.37 32.27 32.37 322,716 32.366 0.00%
1997-07-31 0 32.60 32.60 32.70 32.60 32.70 118,000 3,858,300 32.697 32.37 32.37 32.47 32.37 32.47 118,838 32.467 0.00%
1997-07-30 0 32.60 32.60 32.70 32.60 32.60 288,400 9,401,600 32.599 32.37 32.37 32.47 32.37 32.37 290,449 32.369 0.00%
1997-07-29 0 32.60 32.60 32.70 32.60 32.70 138,000 4,512,300 32.698 32.37 32.37 32.47 32.37 32.47 138,981 32.467 -0.31%
1997-07-28 0 32.70 32.70 32.80 32.60 32.70 87,000 2,844,800 32.699 32.47 32.47 32.57 32.37 32.47 87,618 32.468 0.00%
1997-07-25 0 32.70 32.70 32.80 32.70 32.70 17,321 566,204 32.689 32.47 32.47 32.57 32.47 32.47 17,444 32.458 0.00%
1997-07-24 0 32.70 32.70 32.90 32.70 32.70 26,000 850,200 32.700 32.47 32.47 32.67 32.47 32.47 26,185 32.469 0.00%
1997-07-23 0 32.70 32.70 32.90 32.70 32.80 32,000 1,046,600 32.706 32.47 32.47 32.67 32.47 32.57 32,227 32.476 -0.91%
1997-07-22 0 33.00 32.80 33.10 33.00 33.00 87,362 2,882,693 32.997 32.77 32.57 32.87 32.77 32.77 87,983 32.764 0.00%
1997-07-21 0 33.00 32.90 33.00 32.70 33.00 72,000 2,374,000 32.972 32.77 32.67 32.77 32.47 32.77 72,512 32.740 0.92%
1997-07-18 0 32.70 32.70 33.00 32.60 33.00 102,000 3,336,200 32.708 32.47 32.47 32.77 32.37 32.77 102,725 32.477 -1.51%
1997-07-17 0 33.20 33.10 33.20 33.10 33.40 127,000 4,228,200 33.293 32.97 32.87 32.97 32.87 33.16 127,902 33.058 -0.90%
1997-07-16 0 33.50 33.20 33.50 33.10 33.50 83,400 2,782,340 33.361 33.26 32.97 33.26 32.87 33.26 83,993 33.126 0.00%
1997-07-15 0 33.50 33.30 33.50 33.20 33.60 394,653 13,226,278 33.514 33.26 33.07 33.26 32.97 33.36 397,457 33.277 0.90%
1997-07-14 0 33.20 33.00 33.20 32.90 33.20 265,076 8,758,640 33.042 32.97 32.77 32.97 32.67 32.97 266,959 32.809 2.15%
1997-07-11 0 32.50 32.40 32.50 32.40 32.50 103,000 3,342,900 32.455 32.27 32.17 32.27 32.17 32.27 103,732 32.226 0.31%
1997-07-10 0 32.40 32.40 32.50 32.30 32.40 184,837 5,982,217 32.365 32.17 32.17 32.27 32.07 32.17 186,150 32.136 0.00%
1997-07-09 0 32.40 32.40 32.50 32.40 32.40 215,530 6,982,854 32.399 32.17 32.17 32.27 32.17 32.17 217,061 32.170 0.00%
1997-07-08 0 32.40 32.40 32.50 32.30 32.40 584,000 18,912,200 32.384 32.17 32.17 32.27 32.07 32.17 588,150 32.155 0.00%
1997-07-07 0 32.40 32.40 32.60 32.30 32.50 511,000 16,566,100 32.419 32.17 32.17 32.37 32.07 32.27 514,631 32.190 0.00%
1997-07-04 0 32.40 32.20 32.40 32.10 32.40 244,348 7,890,088 32.290 32.17 31.97 32.17 31.87 32.17 246,084 32.063 0.00%
1997-07-03 0 32.40 32.40 32.50 32.30 32.60 377,349 12,244,198 32.448 32.17 32.17 32.27 32.07 32.37 380,030 32.219 -0.92%
1997-06-27 0 32.70 32.60 32.80 32.50 32.80 680,600 22,203,000 32.623 32.47 32.37 32.57 32.27 32.57 685,436 32.393 0.93%
1997-06-26 0 32.40 32.40 32.50 32.20 32.50 476,226 15,452,632 32.448 32.17 32.17 32.27 31.97 32.27 479,610 32.219 0.00%
1997-06-25 0 32.40 32.40 32.50 32.00 32.50 1,207,193 38,990,718 32.299 32.17 32.17 32.27 31.77 32.27 1,215,771 32.071 0.93%
1997-06-24 0 32.10 32.00 32.10 31.80 32.20 932,000 29,841,900 32.019 31.87 31.77 31.87 31.58 31.97 938,622 31.793 0.31%
1997-06-23 0 32.00 32.00 32.10 31.70 32.10 1,173,407 37,515,453 31.971 31.77 31.77 31.87 31.48 31.87 1,181,744 31.746 0.00%
1997-06-20 0 32.00 32.00 32.30 30.90 33.00 2,188,865 69,962,672 31.963 31.77 31.77 32.07 30.68 32.77 2,204,418 31.737 23.08%
1997-06-19 1 26.00 - - - - 0 0 - 25.82 - - - - 0 - 0.00%
1997-06-18 1 26.00 - - - - 0 0 - 25.82 - - - - 0 - 0.00%
1997-06-17 0 26.00 25.95 26.20 25.35 26.40 613,000 15,917,050 25.966 25.82 25.77 26.02 25.17 26.21 617,356 25.783 2.56%
1997-06-16 0 25.35 25.20 25.50 23.95 25.40 1,382,110 34,651,501 25.071 25.17 25.02 25.32 23.78 25.22 1,391,930 24.895 7.42%
1997-06-13 0 23.60 22.70 23.80 21.45 23.60 364,000 8,210,550 22.556 23.43 22.54 23.63 21.30 23.43 366,586 22.397 3.06%
1997-06-12 0 22.90 - 22.90 22.90 25.20 463,034 11,137,086 24.052 22.74 - 22.74 22.74 25.02 466,324 23.883 -8.40%
1997-06-11 0 25.00 24.80 25.00 23.60 25.40 1,279,776 31,175,536 24.360 24.82 24.63 24.82 23.43 25.22 1,288,869 24.188 4.82%
1997-06-10 0 23.85 23.85 23.90 23.50 24.15 1,272,889 30,442,412 23.916 23.68 23.68 23.73 23.33 23.98 1,281,933 23.747 1.71%
1997-06-06 0 23.45 23.35 23.80 21.50 24.10 2,352,400 55,433,250 23.565 23.28 23.19 23.63 21.35 23.93 2,369,115 23.398 11.67%
1997-06-05 0 21.00 20.80 21.00 18.00 21.50 1,782,651 34,041,040 19.096 20.85 20.65 20.85 17.87 21.35 1,795,317 18.961 16.67%
1997-06-04 0 18.00 17.90 18.00 17.55 18.50 503,449 9,106,558 18.088 17.87 17.77 17.87 17.43 18.37 507,026 17.961 3.45%
1997-06-03 0 17.40 17.20 17.45 17.20 17.65 647,765 11,327,505 17.487 17.28 17.08 17.33 17.08 17.53 652,368 17.364 1.16%
1997-06-02 0 17.20 17.20 17.35 16.90 17.50 516,000 8,937,700 17.321 17.08 17.08 17.23 16.78 17.38 519,666 17.199 1.18%
1997-05-30 0 17.00 17.00 17.20 16.70 17.35 676,280 11,644,504 17.218 16.88 16.88 17.08 16.58 17.23 681,085 17.097 2.41%
1997-05-29 0 16.60 16.50 16.80 15.90 16.60 165,170 2,697,320 16.331 16.48 16.38 16.68 15.79 16.48 166,344 16.215 3.75%
1997-05-28 0 16.00 15.70 16.40 15.30 16.40 117,674 1,863,814 15.839 15.89 15.59 16.28 15.19 16.28 118,510 15.727 2.56%
1997-05-27 0 15.60 15.40 15.80 15.50 16.00 139,000 2,210,200 15.901 15.49 15.29 15.69 15.39 15.89 139,988 15.789 -2.50%
1997-05-26 0 16.00 15.60 16.20 15.60 17.45 389,268 6,470,054 16.621 15.89 15.49 16.09 15.49 17.33 392,034 16.504 -7.51%
1997-05-23 0 17.30 17.20 17.30 16.50 17.70 1,509,191 25,997,762 17.226 17.18 17.08 17.18 16.38 17.58 1,519,914 17.105 5.49%
1997-05-22 0 16.40 14.50 16.40 13.50 17.85 1,599,108 27,026,486 16.901 16.28 14.40 16.28 13.40 17.72 1,610,470 16.782 22.85%
1997-05-21 0 13.35 13.35 13.45 13.20 13.50 487,000 6,481,600 13.309 13.26 13.26 13.36 13.11 13.40 490,460 13.215 1.91%
1997-05-20 0 13.10 12.90 13.15 12.80 13.10 155,090 1,994,875 12.863 13.01 12.81 13.06 12.71 13.01 156,192 12.772 1.95%
1997-05-19 0 12.85 12.65 12.85 12.85 12.85 30,000 385,500 12.850 12.76 12.56 12.76 12.76 12.76 30,213 12.759 0.00%
1997-05-16 0 12.85 12.65 12.85 12.85 12.85 2,000 25,700 12.850 12.76 12.56 12.76 12.76 12.76 2,014 12.759 1.18%
1997-05-15 0 12.70 12.70 13.00 12.60 13.10 48,000 616,800 12.850 12.61 12.61 12.91 12.51 13.01 48,341 12.759 0.79%
1997-05-14 0 12.60 12.55 12.65 12.60 13.00 57,000 723,250 12.689 12.51 12.46 12.56 12.51 12.91 57,405 12.599 0.80%
1997-05-13 0 12.50 - 12.50 - - 0 0 - 12.41 - 12.41 - - 0 - 0.00%
1997-05-12 0 12.50 12.45 12.50 12.45 12.55 80,000 1,000,750 12.509 12.41 12.36 12.41 12.36 12.46 80,568 12.421 1.21%
1997-05-09 0 12.35 12.35 12.50 12.35 12.50 13,000 161,750 12.442 12.26 12.26 12.41 12.26 12.41 13,092 12.355 0.00%
1997-05-08 0 12.35 12.30 12.45 12.30 12.35 35,000 431,000 12.314 12.26 12.21 12.36 12.21 12.26 35,249 12.227 0.82%
1997-05-07 0 12.25 12.20 12.25 12.20 12.25 123,000 1,502,750 12.217 12.16 12.11 12.16 12.11 12.16 123,874 12.131 0.41%
1997-05-06 0 12.20 12.15 12.30 12.10 12.25 51,000 623,250 12.221 12.11 12.06 12.21 12.01 12.16 51,362 12.134 0.00%
1997-05-05 0 12.20 12.05 12.30 12.20 12.30 21,000 257,300 12.252 12.11 11.96 12.21 12.11 12.21 21,149 12.166 -0.81%
1997-05-02 0 12.30 12.20 12.30 12.20 12.30 53,000 650,400 12.272 12.21 12.11 12.21 12.11 12.21 53,377 12.185 0.00%
1997-05-01 0 12.30 12.10 12.30 12.20 12.35 23,000 282,050 12.263 12.21 12.01 12.21 12.11 12.26 23,163 12.177 1.23%
1997-04-30 0 12.15 12.15 - - - 0 0 - 12.06 12.06 - - - 0 - 0.00%
1997-04-29 0 12.15 12.00 - - - 0 0 - 12.06 11.92 - - - 0 - 0.00%
1997-04-28 0 12.15 12.15 12.30 12.15 12.15 5,000 60,750 12.150 12.06 12.06 12.21 12.06 12.06 5,036 12.064 -1.62%
1997-04-25 0 12.35 12.15 12.40 - - 0 0 - 12.26 12.06 12.31 - - 0 - 0.00%
1997-04-24 0 12.35 12.15 12.40 12.35 12.35 3,000 37,050 12.350 12.26 12.06 12.31 12.26 12.26 3,021 12.263 1.23%
1997-04-23 0 12.20 12.20 12.30 12.20 12.35 14,000 171,350 12.239 12.11 12.11 12.21 12.11 12.26 14,099 12.153 -1.21%
1997-04-22 0 12.35 12.15 12.40 - - 0 0 - 12.26 12.06 12.31 - - 0 - 0.00%
1997-04-21 0 12.35 12.20 - - - 0 0 - 12.26 12.11 - - - 0 - 0.00%
1997-04-18 0 12.35 12.35 12.60 12.35 12.35 14,000 172,900 12.350 12.26 12.26 12.51 12.26 12.26 14,099 12.263 -0.40%
1997-04-17 0 12.40 12.20 12.55 - - 0 0 - 12.31 12.11 12.46 - - 0 - 0.00%
1997-04-16 0 12.40 12.20 12.50 - - 0 0 - 12.31 12.11 12.41 - - 0 - 0.00%
1997-04-15 0 12.40 - 12.45 - - 0 0 - 12.31 - 12.36 - - 0 - 0.00%
1997-04-14 0 12.40 12.20 12.50 - - 0 0 - 12.31 12.11 12.41 - - 0 - 0.00%
1997-04-11 0 12.40 12.25 12.55 12.40 12.40 10,000 124,000 12.400 12.31 12.16 12.46 12.31 12.31 10,071 12.313 0.40%
1997-04-10 0 12.35 12.35 12.50 - - 0 0 - 12.26 12.26 12.41 - - 0 - 0.00%
1997-04-09 0 12.35 12.30 12.50 12.35 12.35 3,000 37,050 12.350 12.26 12.21 12.41 12.26 12.26 3,021 12.263 2.07%
1997-04-08 0 12.10 12.10 - 12.10 12.10 3,000 36,300 12.100 12.01 12.01 - 12.01 12.01 3,021 12.015 -0.82%
1997-04-07 0 12.20 12.10 - - - 0 0 - 12.11 12.01 - - - 0 - 0.00%
1997-04-04 0 12.20 12.10 - 12.20 12.20 10,000 122,000 12.200 12.11 12.01 - 12.11 12.11 10,071 12.114 0.00%
1997-04-03 0 12.20 12.20 - 12.20 12.20 2,000 24,400 12.200 12.11 12.11 - 12.11 12.11 2,014 12.114 -0.81%
1997-04-02 0 12.30 12.20 12.40 12.20 12.30 12,000 146,800 12.233 12.21 12.11 12.31 12.11 12.21 12,085 12.147 0.82%
1997-04-01 0 12.20 12.10 12.50 12.20 12.20 12,000 146,400 12.200 12.11 12.01 12.41 12.11 12.11 12,085 12.114 -0.81%
1997-03-27 0 12.30 12.30 12.50 12.30 12.30 7,000 86,100 12.300 12.21 12.21 12.41 12.21 12.21 7,050 12.213 -0.81%
1997-03-26 0 12.40 12.30 12.40 12.40 12.40 3,000 37,200 12.400 12.31 12.21 12.31 12.31 12.31 3,021 12.313 0.00%
1997-03-25 0 12.40 12.30 - - - 0 0 - 12.31 12.21 - - - 0 - 0.00%
1997-03-24 0 12.40 12.40 12.65 - - 0 0 - 12.31 12.31 12.56 - - 0 - 0.00%
1997-03-21 0 12.40 12.40 12.70 12.40 12.50 13,000 161,500 12.423 12.31 12.31 12.61 12.31 12.41 13,092 12.335 -1.98%
1997-03-20 0 12.65 12.50 12.80 - - 0 0 - 12.56 12.41 12.71 - - 0 - 0.00%
1997-03-19 0 12.65 - 12.65 12.65 12.65 33,000 417,450 12.650 12.56 - 12.56 12.56 12.56 33,234 12.561 -0.39%
1997-03-18 0 12.70 12.45 12.70 12.70 12.70 1,000 12,700 12.700 12.61 12.36 12.61 12.61 12.61 1,007 12.610 1.60%
1997-03-17 0 12.50 12.45 12.70 12.50 12.50 36,000 450,000 12.500 12.41 12.36 12.61 12.41 12.41 36,256 12.412 0.81%
1997-03-14 0 12.40 12.35 12.50 - - 0 0 - 12.31 12.26 12.41 - - 0 - 0.00%
1997-03-13 0 12.40 12.40 12.55 12.40 12.50 20,000 249,350 12.468 12.31 12.31 12.46 12.31 12.41 20,142 12.380 -0.80%
1997-03-12 0 12.50 12.40 12.70 12.50 12.50 5,000 62,500 12.500 12.41 12.31 12.61 12.41 12.41 5,036 12.412 0.00%
1997-03-11 0 12.50 12.50 12.60 12.50 12.65 45,000 566,000 12.578 12.41 12.41 12.51 12.41 12.56 45,320 12.489 -0.79%
1997-03-10 0 12.60 12.60 - 12.60 12.60 2,000 25,200 12.600 12.51 12.51 - 12.51 12.51 2,014 12.511 0.00%
1997-03-07 0 12.60 12.60 12.90 12.60 12.80 31,000 394,600 12.729 12.51 12.51 12.81 12.51 12.71 31,220 12.639 -1.56%
1997-03-06 0 12.80 12.70 12.80 12.80 12.80 25,000 320,000 12.800 12.71 12.61 12.71 12.71 12.71 25,178 12.710 -0.78%
1997-03-05 0 12.90 12.85 12.95 12.90 13.10 22,000 284,700 12.941 12.81 12.76 12.86 12.81 13.01 22,156 12.850 -0.77%
1997-03-04 0 13.00 13.00 13.10 13.00 13.05 87,000 1,135,200 13.048 12.91 12.91 13.01 12.91 12.96 87,618 12.956 0.00%
1997-03-03 0 13.00 12.90 13.05 12.90 13.00 145,018 1,884,427 12.994 12.91 12.81 12.96 12.81 12.91 146,048 12.903 0.00%
1997-02-28 0 13.00 12.95 13.05 12.95 13.05 218,000 2,836,550 13.012 12.91 12.86 12.96 12.86 12.96 219,549 12.920 0.78%
1997-02-27 0 12.90 12.90 13.00 12.85 12.90 41,000 528,800 12.898 12.81 12.81 12.91 12.76 12.81 41,291 12.807 0.39%
1997-02-26 0 12.85 12.80 12.85 12.60 12.85 88,000 1,120,400 12.732 12.76 12.71 12.76 12.51 12.76 88,625 12.642 1.18%
1997-02-25 0 12.70 12.65 12.80 - - 0 0 - 12.61 12.56 12.71 - - 0 - 0.00%
1997-02-24 0 12.70 12.60 12.70 12.70 12.85 30,168 385,583 12.781 12.61 12.51 12.61 12.61 12.76 30,382 12.691 -1.55%
1997-02-21 0 12.90 12.85 13.00 12.85 12.95 34,000 438,300 12.891 12.81 12.76 12.91 12.76 12.86 34,242 12.800 0.39%
1997-02-20 0 12.85 12.85 12.95 12.85 13.00 21,000 271,200 12.914 12.76 12.76 12.86 12.76 12.91 21,149 12.823 -0.39%
1997-02-19 0 12.90 - 12.90 12.90 12.90 95,000 1,225,500 12.900 12.81 - 12.81 12.81 12.81 95,675 12.809 -0.39%
1997-02-18 0 12.95 - 12.95 12.95 12.95 115,000 1,489,250 12.950 12.86 - 12.86 12.86 12.86 115,817 12.859 0.39%
1997-02-17 0 12.90 - 13.00 - - 0 0 - 12.81 - 12.91 - - 0 - 0.00%
1997-02-14 0 12.90 - 13.00 12.90 12.90 75,000 967,500 12.900 12.81 - 12.91 12.81 12.81 75,533 12.809 0.00%
1997-02-13 0 12.90 - 13.00 12.90 13.00 19,000 246,400 12.968 12.81 - 12.91 12.81 12.91 19,135 12.877 -0.77%
1997-02-12 0 13.00 12.80 13.00 12.80 13.00 114,000 1,480,600 12.988 12.91 12.71 12.91 12.71 12.91 114,810 12.896 0.00%
1997-02-11 0 13.00 - 13.00 - - 0 0 - 12.91 - 12.91 - - 0 - 0.00%
1997-02-10 0 13.00 - 13.05 13.00 13.15 13,000 170,550 13.119 12.91 - 12.96 12.91 13.06 13,092 13.027 0.78%
1997-02-05 0 12.90 12.80 13.00 12.90 13.10 165,000 2,143,700 12.992 12.81 12.71 12.91 12.81 13.01 166,172 12.900 0.00%
1997-02-04 0 12.90 12.90 - 12.70 12.90 24,000 306,450 12.769 12.81 12.81 - 12.61 12.81 24,171 12.679 1.57%
1997-02-03 0 12.70 12.50 12.80 12.65 12.70 114,000 1,442,200 12.651 12.61 12.41 12.71 12.56 12.61 114,810 12.562 1.60%
1997-01-31 0 12.50 12.30 - 12.50 12.60 100,000 1,259,700 12.597 12.41 12.21 - 12.41 12.51 100,711 12.508 0.00%
1997-01-30 0 12.50 12.40 12.60 12.45 12.50 123,000 1,537,000 12.496 12.41 12.31 12.51 12.36 12.41 123,874 12.408 0.81%
1997-01-29 0 12.40 12.40 12.50 12.40 12.50 95,961 1,198,440 12.489 12.31 12.31 12.41 12.31 12.41 96,643 12.401 0.00%
1997-01-28 0 12.40 12.40 12.50 12.40 12.55 156,000 1,952,800 12.518 12.31 12.31 12.41 12.31 12.46 157,108 12.430 0.00%
1997-01-27 0 12.40 12.30 12.40 12.30 12.50 117,400 1,461,600 12.450 12.31 12.21 12.31 12.21 12.41 118,234 12.362 0.81%
1997-01-24 0 12.30 12.30 12.80 12.30 12.40 7,000 86,700 12.386 12.21 12.21 12.71 12.21 12.31 7,050 12.298 -2.38%
1997-01-23 0 12.60 - 12.60 12.50 12.60 38,000 478,200 12.584 12.51 - 12.51 12.41 12.51 38,270 12.495 -0.40%
1997-01-22 0 12.65 12.55 12.70 12.65 12.70 134,000 1,710,000 12.761 12.56 12.46 12.61 12.56 12.61 134,952 12.671 0.00%
1997-01-21 0 12.65 12.60 12.95 12.65 12.70 13,000 164,700 12.669 12.56 12.51 12.86 12.56 12.61 13,092 12.580 -2.32%
1997-01-20 0 12.95 12.60 12.95 - - 0 0 - 12.86 12.51 12.86 - - 0 - 0.00%
1997-01-17 0 12.95 12.70 12.95 12.95 13.00 36,000 466,700 12.964 12.86 12.61 12.86 12.86 12.91 36,256 12.872 0.39%
1997-01-16 0 12.90 12.75 13.00 12.90 12.90 4,000 51,600 12.900 12.81 12.66 12.91 12.81 12.81 4,028 12.809 1.57%
1997-01-15 0 12.70 12.70 - - - 0 0 - 12.61 12.61 - - - 0 - 0.40%
1997-01-14 0 12.65 12.65 - 12.65 12.65 2,000 25,300 12.650 12.56 12.56 - 12.56 12.56 2,014 12.561 0.00%
1997-01-13 0 12.65 12.65 13.00 12.65 13.00 5,000 64,100 12.820 12.56 12.56 12.91 12.56 12.91 5,036 12.730 -1.17%
1997-01-10 0 12.80 12.50 12.80 - - 0 0 - 12.71 12.41 12.71 - - 0 - 0.00%
1997-01-09 0 12.80 12.50 12.80 - - 0 0 - 12.71 12.41 12.71 - - 0 - 0.00%
1997-01-08 0 12.80 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
1997-01-07 0 12.80 12.80 13.00 12.80 12.80 21,000 268,800 12.800 12.71 12.71 12.91 12.71 12.71 21,149 12.710 -0.78%
1997-01-06 0 12.90 12.70 - 12.70 12.90 23,000 294,500 12.804 12.81 12.61 - 12.61 12.81 23,163 12.714 1.57%
1997-01-03 0 12.70 12.80 12.90 12.70 12.80 91,000 1,163,300 12.784 12.61 12.71 12.81 12.61 12.71 91,647 12.693 -1.55%
1997-01-02 0 12.90 - 13.10 12.90 12.95 12,000 154,900 12.908 12.81 - 13.01 12.81 12.86 12,085 12.817 -0.54%
1996-12-31 0 13.20 - 13.40 - - 0 0 - 12.88 - 13.07 - - 0 - 0.00%
1996-12-30 0 13.20 13.20 13.30 13.10 13.20 12,000 157,900 13.158 12.88 12.88 12.98 12.78 12.88 12,300 12.838 0.76%
1996-12-27 0 13.10 - 13.30 13.10 13.40 15,000 198,000 13.200 12.78 - 12.98 12.78 13.07 15,374 12.878 -1.50%
1996-12-24 0 13.30 - 13.40 13.30 13.40 9,000 120,000 13.333 12.98 - 13.07 12.98 13.07 9,225 13.009 0.00%
1996-12-23 0 13.30 - 13.40 13.30 13.30 3,000 39,900 13.300 12.98 - 13.07 12.98 12.98 3,075 12.976 0.00%
1996-12-20 0 13.30 13.20 13.35 13.20 13.35 137,000 1,822,150 13.300 12.98 12.88 13.02 12.88 13.02 140,420 12.976 2.31%
1996-12-19 0 13.00 13.00 13.10 12.70 13.00 77,000 992,850 12.894 12.68 12.68 12.78 12.39 12.68 78,922 12.580 3.17%
1996-12-18 0 12.60 12.60 12.65 12.50 12.60 23,000 289,500 12.587 12.29 12.29 12.34 12.20 12.29 23,574 12.280 2.44%
1996-12-17 0 12.30 12.30 12.60 12.30 12.50 158,000 1,954,650 12.371 12.00 12.00 12.29 12.00 12.20 161,944 12.070 -2.38%
1996-12-16 0 12.60 12.55 12.60 12.60 12.70 136,000 1,717,350 12.628 12.29 12.24 12.29 12.29 12.39 139,395 12.320 -0.79%
1996-12-13 0 12.70 12.50 12.70 12.60 13.00 52,000 661,600 12.723 12.39 12.20 12.39 12.29 12.68 53,298 12.413 -2.31%
1996-12-12 0 13.00 12.90 13.20 13.00 13.40 33,000 437,700 13.264 12.68 12.59 12.88 12.68 13.07 33,824 12.941 -3.70%
1996-12-11 0 13.50 13.40 13.50 13.40 13.70 173,000 2,338,200 13.516 13.17 13.07 13.17 13.07 13.37 177,319 13.186 -1.10%
1996-12-10 0 13.65 13.55 13.70 13.60 13.70 166,000 2,266,600 13.654 13.32 13.22 13.37 13.27 13.37 170,144 13.322 1.11%
1996-12-09 0 13.50 13.35 13.50 13.40 13.50 207,000 2,788,500 13.471 13.17 13.02 13.17 13.07 13.17 212,168 13.143 0.00%
1996-12-06 0 13.50 13.20 13.60 13.30 13.55 86,000 1,157,900 13.464 13.17 12.88 13.27 12.98 13.22 88,147 13.136 -0.74%
1996-12-05 0 13.60 13.60 13.75 13.60 13.60 2,000 27,200 13.600 13.27 13.27 13.42 13.27 13.27 2,050 13.269 -0.73%
1996-12-04 0 13.70 13.70 13.75 13.40 13.75 152,000 2,070,900 13.624 13.37 13.37 13.42 13.07 13.42 155,795 13.293 1.86%
1996-12-03 0 13.45 13.45 13.55 13.40 13.45 73,000 979,200 13.414 13.12 13.12 13.22 13.07 13.12 74,822 13.087 -0.37%
1996-12-02 0 13.50 13.45 13.50 13.30 13.50 55,000 735,000 13.364 13.17 13.12 13.17 12.98 13.17 56,373 13.038 0.75%
1996-11-29 0 13.40 13.35 13.55 13.20 13.40 70,000 929,500 13.279 13.07 13.02 13.22 12.88 13.07 71,748 12.955 -1.47%
1996-11-28 0 13.60 13.30 13.60 13.40 13.60 15,000 203,000 13.533 13.27 12.98 13.27 13.07 13.27 15,374 13.204 1.49%
1996-11-27 0 13.40 13.30 13.50 13.30 13.60 74,000 994,800 13.443 13.07 12.98 13.17 12.98 13.27 75,847 13.116 -1.47%
1996-11-26 0 13.60 13.40 13.70 13.50 13.70 105,000 1,425,650 13.578 13.27 13.07 13.37 13.17 13.37 107,621 13.247 1.87%
1996-11-25 0 13.35 13.20 13.35 13.15 13.40 128,000 1,706,050 13.329 13.02 12.88 13.02 12.83 13.07 131,195 13.004 1.91%
1996-11-22 0 13.10 12.90 13.10 13.00 13.20 128,000 1,668,250 13.033 12.78 12.59 12.78 12.68 12.88 131,195 12.716 0.00%
1996-11-21 0 13.10 13.00 13.10 12.90 13.20 57,000 741,800 13.014 12.78 12.68 12.78 12.59 12.88 58,423 12.697 1.16%
1996-11-20 0 12.95 12.90 12.95 12.90 13.00 46,000 596,100 12.959 12.63 12.59 12.63 12.59 12.68 47,148 12.643 0.39%
1996-11-19 0 12.90 12.80 12.90 12.85 12.90 65,000 838,150 12.895 12.59 12.49 12.59 12.54 12.59 66,623 12.581 -0.77%
1996-11-18 0 13.00 12.80 13.00 12.75 13.00 88,000 1,132,600 12.870 12.68 12.49 12.68 12.44 12.68 90,197 12.557 0.78%
1996-11-15 0 12.90 12.60 12.90 12.90 13.10 27,000 348,700 12.915 12.59 12.29 12.59 12.59 12.78 27,674 12.600 0.00%
1996-11-14 0 12.90 12.80 12.90 12.60 12.90 143,000 1,825,750 12.767 12.59 12.49 12.59 12.29 12.59 146,570 12.457 2.38%
1996-11-13 0 12.60 12.50 12.70 12.60 12.90 36,022 454,168 12.608 12.29 12.20 12.39 12.29 12.59 36,921 12.301 -0.79%
1996-11-12 0 12.70 12.60 12.75 12.70 13.20 54,000 687,850 12.738 12.39 12.29 12.44 12.39 12.88 55,348 12.428 1.60%
1996-11-11 0 12.50 12.40 12.50 12.50 12.50 78,000 974,880 12.498 12.20 12.10 12.20 12.20 12.20 79,947 12.194 0.00%
1996-11-08 0 12.50 12.50 12.55 12.45 12.50 50,000 624,900 12.498 12.20 12.20 12.24 12.15 12.20 51,248 12.194 0.00%
1996-11-07 0 12.50 12.50 12.60 12.50 12.70 84,000 1,059,500 12.613 12.20 12.20 12.29 12.20 12.39 86,097 12.306 0.00%
1996-11-06 0 12.50 12.45 12.50 12.40 12.50 45,000 560,000 12.444 12.20 12.15 12.20 12.10 12.20 46,123 12.141 1.21%
1996-11-05 0 12.35 12.30 12.35 12.30 12.35 37,000 456,450 12.336 12.05 12.00 12.05 12.00 12.05 37,924 12.036 0.41%
1996-11-04 0 12.30 12.30 12.35 12.25 12.30 58,000 713,300 12.298 12.00 12.00 12.05 11.95 12.00 59,448 11.999 0.41%
1996-11-01 0 12.25 12.20 12.25 12.25 12.30 26,000 319,500 12.288 11.95 11.90 11.95 11.95 12.00 26,649 11.989 0.00%
1996-10-31 0 12.25 12.20 12.25 12.20 12.30 83,000 1,017,000 12.253 11.95 11.90 11.95 11.90 12.00 85,072 11.955 0.00%
1996-10-30 0 12.25 12.20 12.30 12.20 12.25 45,000 550,000 12.222 11.95 11.90 12.00 11.90 11.95 46,123 11.925 -0.41%
1996-10-29 0 12.30 12.25 12.30 12.30 12.30 17,000 209,100 12.300 12.00 11.95 12.00 12.00 12.00 17,424 12.000 0.00%
1996-10-28 0 12.30 12.25 12.30 12.30 12.35 53,000 652,650 12.314 12.00 11.95 12.00 12.00 12.05 54,323 12.014 -0.81%
1996-10-25 0 12.40 12.40 12.45 12.30 12.35 20,000 246,500 12.325 12.10 12.10 12.15 12.00 12.05 20,499 12.025 -0.80%
1996-10-24 0 12.50 12.40 12.50 12.50 12.55 45,000 563,000 12.511 12.20 12.10 12.20 12.20 12.24 46,123 12.206 0.00%
1996-10-23 0 12.50 12.45 12.50 12.45 12.50 67,000 836,700 12.488 12.20 12.15 12.20 12.15 12.20 68,673 12.184 0.40%
1996-10-22 0 12.45 12.40 12.50 12.45 12.55 57,000 712,400 12.498 12.15 12.10 12.20 12.15 12.24 58,423 12.194 -0.40%
1996-10-18 0 12.50 12.40 12.50 12.40 12.60 94,000 1,175,000 12.500 12.20 12.10 12.20 12.10 12.29 96,347 12.196 0.00%
1996-10-17 0 12.50 12.50 12.60 12.50 12.60 121,000 1,513,000 12.504 12.20 12.20 12.29 12.20 12.29 124,021 12.200 -0.79%
1996-10-16 0 12.60 12.40 12.50 12.50 12.90 37,000 468,350 12.658 12.29 12.10 12.20 12.20 12.59 37,924 12.350 0.00%
1996-10-15 0 12.60 12.60 12.65 12.50 12.70 194,000 2,440,150 12.578 12.29 12.29 12.34 12.20 12.39 198,843 12.272 0.40%
1996-10-14 0 12.55 12.45 12.55 12.30 12.70 89,000 1,110,400 12.476 12.24 12.15 12.24 12.00 12.39 91,222 12.173 2.45%
1996-10-11 0 12.25 12.25 12.30 12.25 12.30 18,000 221,300 12.294 11.95 11.95 12.00 11.95 12.00 18,449 11.995 -0.41%
1996-10-10 0 12.30 12.25 12.30 12.30 12.35 130,000 1,600,950 12.315 12.00 11.95 12.00 12.00 12.05 133,245 12.015 0.00%
1996-10-09 0 12.30 - 12.35 12.30 12.45 95,000 1,173,100 12.348 12.00 - 12.05 12.00 12.15 97,372 12.048 0.00%
1996-10-08 0 12.30 - 12.30 12.30 12.40 147,000 1,812,700 12.331 12.00 - 12.00 12.00 12.10 150,670 12.031 0.00%
1996-10-07 0 12.30 12.20 12.30 12.25 12.35 75,000 924,300 12.324 12.00 11.90 12.00 11.95 12.05 76,872 12.024 0.00%
1996-10-04 0 12.30 12.20 12.30 12.25 12.35 39,000 479,400 12.292 12.00 11.90 12.00 11.95 12.05 39,974 11.993 -1.20%
1996-10-03 0 12.45 12.45 12.50 12.45 12.50 36,000 449,850 12.496 12.15 12.15 12.20 12.15 12.20 36,899 12.191 -0.40%
1996-10-02 0 12.50 12.40 12.50 12.50 12.50 517,326 6,466,575 12.500 12.20 12.10 12.20 12.20 12.20 530,241 12.196 -0.79%
1996-10-01 0 12.60 12.40 12.60 12.50 12.60 58,000 729,700 12.581 12.29 12.10 12.29 12.20 12.29 59,448 12.275 -0.79%
1996-09-30 0 12.70 12.65 - 12.60 12.70 6,000 75,900 12.650 12.39 12.34 - 12.29 12.39 6,150 12.342 0.79%
1996-09-27 0 12.60 12.45 - - - 0 0 - 12.29 12.15 - - - 0 - 0.00%
1996-09-26 0 12.60 12.50 - - - 0 0 - 12.29 12.20 - - - 0 - 0.00%
1996-09-25 0 12.60 12.55 12.90 12.60 12.65 7,001 88,313 12.614 12.29 12.24 12.59 12.29 12.34 7,176 12.307 -0.79%
1996-09-24 0 12.70 12.60 12.90 - - 0 0 - 12.39 12.29 12.59 - - 0 - 0.00%
1996-09-23 0 12.70 12.70 12.80 12.65 12.90 14,400 183,430 12.738 12.39 12.39 12.49 12.34 12.59 14,759 12.428 -1.93%
1996-09-20 0 12.95 - 12.95 13.00 13.20 11,000 144,400 13.127 12.63 - 12.63 12.68 12.88 11,275 12.808 -0.38%
1996-09-19 0 13.00 - 13.10 - - 0 0 - 12.68 - 12.78 - - 0 - 0.00%
1996-09-18 0 13.00 - 13.00 12.90 13.00 12,000 155,500 12.958 12.68 - 12.68 12.59 12.68 12,300 12.643 0.78%
1996-09-17 0 12.90 - 12.90 12.85 12.90 10,000 128,650 12.865 12.59 - 12.59 12.54 12.59 10,250 12.552 1.18%
1996-09-16 0 12.75 12.60 12.75 12.50 12.75 19,000 240,250 12.645 12.44 12.29 12.44 12.20 12.44 19,474 12.337 4.51%
1996-09-13 0 12.20 12.20 - 12.20 12.60 51,000 634,450 12.440 11.90 11.90 - 11.90 12.29 52,273 12.137 -3.17%
1996-09-12 0 12.60 12.50 12.60 12.60 12.60 44,000 554,400 12.600 12.29 12.20 12.29 12.29 12.29 45,098 12.293 -0.40%
1996-09-11 0 12.65 12.60 12.65 12.65 12.65 27,000 341,550 12.650 12.34 12.29 12.34 12.34 12.34 27,674 12.342 0.00%
1996-09-10 0 12.65 12.60 12.70 12.65 12.80 146,404 1,860,879 12.711 12.34 12.29 12.39 12.34 12.49 150,059 12.401 0.40%
1996-09-09 0 12.60 12.55 12.65 12.60 12.80 40,000 506,250 12.656 12.29 12.24 12.34 12.29 12.49 40,999 12.348 -1.56%
1996-09-06 0 12.80 12.80 12.90 12.70 12.70 1,000 12,700 12.700 12.49 12.49 12.59 12.39 12.39 1,025 12.391 -1.16%
1996-09-05 0 12.95 12.85 13.00 12.95 13.30 45,000 589,650 13.103 12.63 12.54 12.68 12.63 12.98 46,123 12.784 -1.15%
1996-09-04 0 13.10 13.00 13.25 13.10 13.20 16,000 209,700 13.106 12.78 12.68 12.93 12.78 12.88 16,399 12.787 -1.13%
1996-09-03 0 13.25 13.05 13.30 13.25 13.35 7,199 95,707 13.294 12.93 12.73 12.98 12.93 13.02 7,379 12.971 -1.49%
1996-09-02 0 13.45 13.30 13.45 - - 0 0 - 13.12 12.98 13.12 - - 0 - 0.00%
1996-08-30 0 13.45 13.30 13.45 13.45 13.50 5,000 67,400 13.480 13.12 12.98 13.12 13.12 13.17 5,125 13.152 -1.10%
1996-08-29 0 13.60 13.35 13.60 13.60 13.60 1,000 13,600 13.600 13.27 13.02 13.27 13.27 13.27 1,025 13.269 0.00%
1996-08-28 0 13.60 13.55 13.70 13.60 13.70 6,000 82,100 13.683 13.27 13.22 13.37 13.27 13.37 6,150 13.350 -0.73%
1996-08-27 0 13.70 13.50 13.80 13.65 13.70 3,000 41,000 13.667 13.37 13.17 13.46 13.32 13.37 3,075 13.334 -0.72%
1996-08-23 0 13.80 13.60 13.80 13.80 13.80 1,000 13,800 13.800 13.46 13.27 13.46 13.46 13.46 1,025 13.464 0.00%
1996-08-22 0 13.80 13.65 13.80 13.80 13.85 121,000 1,675,800 13.850 13.46 13.32 13.46 13.46 13.51 124,021 13.512 -0.36%
1996-08-21 0 13.85 13.80 13.90 13.80 13.90 100,600 1,392,940 13.846 13.51 13.46 13.56 13.46 13.56 103,111 13.509 -0.36%
1996-08-20 0 13.90 13.65 14.00 13.65 13.90 190,000 2,625,850 13.820 13.56 13.32 13.66 13.32 13.56 194,743 13.484 2.21%
1996-08-19 0 13.60 13.60 13.80 13.60 13.60 13,000 176,800 13.600 13.27 13.27 13.46 13.27 13.27 13,325 13.269 -1.45%
1996-08-16 0 13.80 13.40 13.80 13.75 13.80 195,000 2,689,250 13.791 13.46 13.07 13.46 13.42 13.46 199,868 13.455 1.47%
1996-08-15 0 13.60 13.40 13.60 13.90 13.90 4,000 55,600 13.900 13.27 13.07 13.27 13.56 13.56 4,100 13.561 -1.45%
1996-08-14 0 13.80 13.50 13.80 13.80 13.90 168,000 2,331,550 13.878 13.46 13.17 13.46 13.46 13.56 172,194 13.540 0.73%
1996-08-13 0 13.70 13.45 13.75 13.30 13.70 157,400 2,149,850 13.659 13.37 13.12 13.42 12.98 13.37 161,329 13.326 0.37%
1996-08-12 0 13.65 13.45 13.80 - - 0 0 - 13.32 13.12 13.46 - - 0 - 0.00%
1996-08-09 0 13.65 13.45 13.75 13.55 13.80 145,800 2,000,730 13.722 13.32 13.12 13.42 13.22 13.46 149,440 13.388 -1.09%
1996-08-08 0 13.80 13.45 13.80 13.30 13.80 104,000 1,408,300 13.541 13.46 13.12 13.46 12.98 13.46 106,596 13.212 4.15%
1996-08-07 0 13.25 - 13.30 13.25 13.30 12,000 159,500 13.292 12.93 - 12.98 12.93 12.98 12,300 12.968 -0.60%
1996-08-06 0 13.80 13.70 13.80 13.80 13.95 110,000 1,532,250 13.930 13.01 12.91 13.01 13.01 13.15 116,721 13.127 0.00%
1996-08-05 0 13.80 13.75 13.85 13.75 13.95 155,000 2,152,800 13.889 13.01 12.96 13.05 12.96 13.15 164,471 13.089 0.73%
1996-08-02 0 13.70 13.70 13.90 13.60 13.90 190,000 2,627,550 13.829 12.91 12.91 13.10 12.82 13.10 201,610 13.033 -0.72%
1996-08-01 0 13.80 13.60 13.80 13.60 13.80 116,000 1,591,700 13.722 13.01 12.82 13.01 12.82 13.01 123,088 12.931 0.36%
1996-07-31 0 13.75 - 13.75 - - 0 0 - 12.96 - 12.96 - - 0 - 0.00%
1996-07-30 0 13.75 - 13.75 13.75 13.75 3,000 41,250 13.750 12.96 - 12.96 12.96 12.96 3,183 12.958 -1.08%
1996-07-29 0 13.90 13.90 14.00 13.90 13.90 1,062 14,743 13.882 13.10 13.10 13.19 13.10 13.10 1,127 13.083 -0.71%
1996-07-26 0 14.00 13.80 14.10 14.00 14.15 107,000 1,513,000 14.140 13.19 13.01 13.29 13.19 13.34 113,538 13.326 -1.06%
1996-07-25 0 14.15 13.80 14.20 14.00 14.20 132,000 1,866,800 14.142 13.34 13.01 13.38 13.19 13.38 140,066 13.328 -0.35%
1996-07-24 0 14.20 - 14.20 14.20 14.20 2,000 28,400 14.200 13.38 - 13.38 13.38 13.38 2,122 13.382 -0.70%
1996-07-23 0 14.30 - 14.30 14.30 14.35 163,000 2,337,900 14.343 13.48 - 13.48 13.48 13.52 172,960 13.517 -0.35%
1996-07-22 0 14.35 - 14.35 - - 0 0 - 13.52 - 13.52 - - 0 - 0.00%
1996-07-19 0 14.35 - 14.35 14.35 14.35 110,000 1,578,500 14.350 13.52 - 13.52 13.52 13.52 116,721 13.524 0.00%
1996-07-18 0 14.35 14.00 14.35 14.20 14.40 153,000 2,184,450 14.277 13.52 13.19 13.52 13.38 13.57 162,349 13.455 1.41%
1996-07-17 0 14.15 14.00 14.15 14.10 14.20 24,000 339,450 14.144 13.34 13.19 13.34 13.29 13.38 25,466 13.329 0.71%
1996-07-16 0 14.05 14.00 14.05 14.05 14.05 7,000 98,350 14.050 13.24 13.19 13.24 13.24 13.24 7,428 13.241 -0.35%
1996-07-15 0 14.10 14.00 14.15 14.10 14.20 25,113 356,348 14.190 13.29 13.19 13.34 13.29 13.38 26,647 13.373 -0.70%
1996-07-12 0 14.20 14.00 - 13.90 14.20 235,000 3,286,250 13.984 13.38 13.19 - 13.10 13.38 249,359 13.179 1.79%
1996-07-11 0 13.95 13.95 14.00 13.95 14.00 137,179 1,917,527 13.978 13.15 13.15 13.19 13.15 13.19 145,561 13.173 -1.06%
1996-07-10 0 14.10 14.05 14.20 13.90 14.10 171,000 2,397,000 14.018 13.29 13.24 13.38 13.10 13.29 181,449 13.210 0.71%
1996-07-09 0 14.00 13.90 14.10 13.90 14.00 145,141 2,030,847 13.992 13.19 13.10 13.29 13.10 13.19 154,010 13.186 1.45%
1996-07-08 0 13.80 13.45 13.90 13.30 13.80 44,000 603,000 13.705 13.01 12.68 13.10 12.53 13.01 46,689 12.915 3.76%
1996-07-05 0 13.30 13.20 13.40 13.20 13.30 98,000 1,302,600 13.292 12.53 12.44 12.63 12.44 12.53 103,988 12.526 0.38%
1996-07-04 0 13.25 13.15 13.30 13.25 13.25 105,000 1,391,250 13.250 12.49 12.39 12.53 12.49 12.49 111,416 12.487 0.00%
1996-07-03 0 13.25 13.05 13.25 13.20 13.25 112,000 1,481,500 13.228 12.49 12.30 12.49 12.44 12.49 118,844 12.466 1.15%
1996-07-02 0 13.10 13.00 13.15 13.10 13.10 98,000 1,283,800 13.100 12.35 12.25 12.39 12.35 12.35 103,988 12.346 0.77%
1996-07-01 0 13.00 13.00 13.20 12.80 13.15 126,000 1,655,050 13.135 12.25 12.25 12.44 12.06 12.39 133,699 12.379 -0.76%
1996-06-28 0 13.10 - 13.20 13.10 13.10 5,000 65,500 13.100 12.35 - 12.44 12.35 12.35 5,306 12.346 0.00%
1996-06-27 0 13.10 - 13.15 13.10 13.10 100,000 1,310,000 13.100 12.35 - 12.39 12.35 12.35 106,110 12.346 0.00%
1996-06-26 0 13.10 12.95 13.10 12.95 13.10 104,200 1,363,310 13.084 12.35 12.20 12.35 12.20 12.35 110,567 12.330 -0.38%
1996-06-25 0 13.15 12.80 13.15 13.10 13.15 146,000 1,918,100 13.138 12.39 12.06 12.39 12.35 12.39 154,921 12.381 1.15%
1996-06-24 0 13.00 - 13.10 13.00 13.00 1,000 13,000 13.000 12.25 - 12.35 12.25 12.25 1,061 12.251 -0.76%
1996-06-21 0 13.10 - 13.10 13.00 13.15 12,000 157,050 13.088 12.35 - 12.35 12.25 12.39 12,733 12.334 0.00%
1996-06-19 0 13.10 - 13.10 - - 0 0 - 12.35 - 12.35 - - 0 - 0.00%
1996-06-18 0 13.10 - 13.10 13.10 13.15 148,000 1,943,050 13.129 12.35 - 12.35 12.35 12.39 157,043 12.373 0.38%
1996-06-14 0 13.05 12.80 13.10 13.00 13.05 87,000 1,135,250 13.049 12.30 12.06 12.35 12.25 12.30 92,316 12.297 0.38%
1996-06-13 0 13.00 - 13.00 13.00 13.00 10,000 130,000 13.000 12.25 - 12.25 12.25 12.25 10,611 12.251 -0.76%
1996-06-12 0 13.10 - 13.15 13.10 13.10 85,000 1,113,500 13.100 12.35 - 12.39 12.35 12.35 90,194 12.346 -0.38%
1996-06-11 0 13.15 12.80 13.15 13.00 13.15 168,000 2,204,900 13.124 12.39 12.06 12.39 12.25 12.39 178,265 12.369 0.38%
1996-06-10 0 13.10 13.00 13.15 13.10 13.15 123,000 1,613,800 13.120 12.35 12.25 12.39 12.35 12.39 130,516 12.365 0.00%
1996-06-07 0 13.10 13.00 - - - 0 0 - 12.35 12.25 - - - 0 - 0.00%
1996-06-06 0 13.10 13.00 13.15 13.10 13.10 5,000 65,500 13.100 12.35 12.25 12.39 12.35 12.35 5,306 12.346 -0.38%
1996-06-05 0 13.15 13.00 13.20 13.10 13.15 90,000 1,181,500 13.128 12.39 12.25 12.44 12.35 12.39 95,499 12.372 0.00%
1996-06-04 0 13.15 13.05 13.20 13.15 13.15 72,000 946,800 13.150 12.39 12.30 12.44 12.39 12.39 76,399 12.393 -0.38%
1996-06-03 0 13.20 - 13.25 13.20 13.20 85,000 1,122,000 13.200 12.44 - 12.49 12.44 12.44 90,194 12.440 0.00%
1996-05-31 0 13.20 - 13.25 13.20 13.30 95,518 1,265,780 13.252 12.44 - 12.49 12.44 12.53 101,354 12.489 -0.75%
1996-05-30 0 13.30 - 13.35 13.30 13.35 172,000 2,291,600 13.323 12.53 - 12.58 12.53 12.58 182,510 12.556 0.00%
1996-05-29 0 13.30 13.20 13.35 13.30 13.35 145,000 1,929,000 13.303 12.53 12.44 12.58 12.53 12.58 153,860 12.537 0.00%
1996-05-28 0 13.30 13.25 13.35 13.25 13.30 221,000 2,930,450 13.260 12.53 12.49 12.58 12.49 12.53 234,504 12.496 0.76%
1996-05-27 0 13.20 13.10 13.25 13.20 13.25 153,000 2,027,100 13.249 12.44 12.35 12.49 12.44 12.49 162,349 12.486 0.00%
1996-05-24 0 13.20 13.00 13.20 13.20 13.20 120,000 1,584,000 13.200 12.44 12.25 12.44 12.44 12.44 127,332 12.440 -0.38%
1996-05-23 0 13.25 13.00 13.25 13.15 13.30 190,239 2,520,038 13.247 12.49 12.25 12.49 12.39 12.53 201,863 12.484 0.76%
1996-05-22 0 13.15 13.00 13.25 12.95 13.30 314,000 4,114,550 13.104 12.39 12.25 12.49 12.20 12.53 333,187 12.349 1.94%
1996-05-21 0 12.90 12.90 12.95 12.90 12.95 143,116 1,850,150 12.928 12.16 12.16 12.20 12.16 12.20 151,861 12.183 0.78%
1996-05-20 0 12.80 12.75 12.90 12.65 12.90 147,000 1,868,450 12.711 12.06 12.02 12.16 11.92 12.16 155,982 11.979 1.59%
1996-05-17 0 12.60 12.60 12.65 12.60 12.60 48,373 609,351 12.597 11.87 11.87 11.92 11.87 11.87 51,329 11.872 0.00%
1996-05-16 0 12.60 12.60 12.65 12.60 12.65 120,116 1,518,554 12.642 11.87 11.87 11.92 11.87 11.92 127,456 11.914 -0.79%
1996-05-15 0 12.70 12.60 12.70 12.55 12.70 149,000 1,876,750 12.596 11.97 11.87 11.97 11.83 11.97 158,104 11.870 1.20%
1996-05-14 0 12.55 12.45 12.55 12.50 12.55 80,000 1,002,950 12.537 11.83 11.73 11.83 11.78 11.83 84,888 11.815 0.40%
1996-05-13 0 12.50 12.45 12.55 12.45 12.55 154,000 1,930,700 12.537 11.78 11.73 11.83 11.73 11.83 163,410 11.815 1.21%
1996-05-10 0 12.35 12.10 12.35 - - 4,000 49,200 12.300 11.64 11.40 11.64 - - 4,244 11.592 -0.40%
1996-05-09 0 12.40 12.30 12.40 12.40 12.45 110,000 1,366,500 12.423 11.69 11.59 11.69 11.69 11.73 116,721 11.707 0.81%
1996-05-08 0 12.30 12.20 12.45 12.30 12.30 4,254 52,172 12.264 11.59 11.50 11.73 11.59 11.59 4,514 11.558 -1.20%
1996-05-07 0 12.45 12.40 12.55 12.45 12.50 125,000 1,559,500 12.476 11.73 11.69 11.83 11.73 11.78 132,638 11.758 -0.40%
1996-05-06 0 12.50 - 12.60 12.45 12.50 106,000 1,322,500 12.476 11.78 - 11.87 11.73 11.78 112,477 11.758 0.40%
1996-05-03 0 12.45 - 12.50 12.45 12.50 123,718 1,543,080 12.473 11.73 - 11.78 11.73 11.78 131,278 11.754 -0.40%
1996-05-02 0 12.50 12.35 12.50 12.50 12.55 109,000 1,365,200 12.525 11.78 11.64 11.78 11.78 11.83 115,660 11.804 0.40%
1996-05-01 0 12.45 - 12.50 12.45 12.45 105,000 1,307,250 12.450 11.73 - 11.78 11.73 11.73 111,416 11.733 0.00%
1996-04-30 0 12.45 12.10 12.45 12.35 12.45 171,000 2,124,850 12.426 11.73 11.40 11.73 11.64 11.73 181,449 11.710 1.22%
1996-04-29 0 12.30 12.00 12.40 12.20 12.30 62,000 762,400 12.297 11.59 11.31 11.69 11.50 11.59 65,788 11.589 2.07%
1996-04-26 0 12.05 11.95 12.45 11.95 12.45 183,000 2,252,000 12.306 11.36 11.26 11.73 11.26 11.73 194,182 11.597 1.69%
1996-04-25 0 11.85 11.85 12.55 11.80 12.55 136,000 1,702,500 12.518 11.17 11.17 11.83 11.12 11.83 144,310 11.798 -5.95%
1996-04-24 0 12.60 - 12.65 12.55 12.60 135,000 1,699,750 12.591 11.87 - 11.92 11.83 11.87 143,249 11.866 -0.40%
1996-04-23 0 12.65 - 12.70 12.65 12.65 324,000 4,108,600 12.681 11.92 - 11.97 11.92 11.92 343,798 11.951 0.00%
1996-04-22 0 12.65 - 12.90 12.50 12.65 99,000 1,238,100 12.506 11.92 - 12.16 11.78 11.92 105,049 11.786 2.43%
1996-04-19 0 12.35 12.30 - 12.35 12.45 107,600 1,338,860 12.443 11.64 11.59 - 11.64 11.73 114,175 11.726 -0.80%
1996-04-18 0 12.45 - - 12.35 12.45 114,000 1,414,350 12.407 11.73 - - 11.64 11.73 120,966 11.692 2.05%
1996-04-17 0 12.20 12.20 12.45 12.20 12.45 86,000 1,070,450 12.447 11.50 11.50 11.73 11.50 11.73 91,255 11.730 -3.17%
1996-04-16 0 12.60 - 12.60 12.60 12.60 154,200 1,942,800 12.599 11.87 - 11.87 11.87 11.87 163,622 11.874 1.20%
1996-04-15 0 12.45 - 12.60 12.45 12.45 178,000 2,216,100 12.450 11.73 - 11.87 11.73 11.73 188,876 11.733 0.40%
1996-04-12 0 12.40 - 12.40 12.40 12.45 115,000 1,430,750 12.441 11.69 - 11.69 11.69 11.73 122,027 11.725 1.64%
1996-04-11 0 12.20 - 12.30 12.20 12.20 2,000 24,400 12.200 11.50 - 11.59 11.50 11.50 2,122 11.497 0.00%
1996-04-10 0 12.20 - 12.20 12.35 12.45 130,527 1,623,692 12.440 11.50 - 11.50 11.64 11.73 138,503 11.723 -2.01%
1996-04-09 0 12.45 - 12.50 - - 0 0 - 11.73 - 11.78 - - 0 - 0.00%
1996-04-03 0 12.45 - 12.45 12.45 12.45 156,000 1,942,200 12.450 11.73 - 11.73 11.73 11.73 165,532 11.733 0.00%
1996-04-02 0 12.45 - 12.50 12.45 12.50 94,000 1,174,550 12.495 11.73 - 11.78 11.73 11.78 99,744 11.776 0.40%
1996-04-01 0 12.40 - 12.40 12.40 12.45 129,000 1,603,100 12.427 11.69 - 11.69 11.69 11.73 136,882 11.712 0.40%
1996-03-29 0 12.35 - 12.35 12.30 12.40 35,000 430,950 12.313 11.64 - 11.64 11.59 11.69 37,139 11.604 0.41%
1996-03-28 0 12.30 - 12.40 12.30 12.50 238,168 2,950,083 12.387 11.59 - 11.69 11.59 11.78 252,721 11.673 -0.81%
1996-03-27 0 12.40 - 12.40 12.35 12.40 85,000 1,050,250 12.356 11.69 - 11.69 11.64 11.69 90,194 11.644 -0.40%
1996-03-26 0 12.45 - 12.50 12.45 12.45 85,000 1,058,250 12.450 11.73 - 11.78 11.73 11.73 90,194 11.733 0.40%
1996-03-25 0 12.40 12.40 12.55 12.40 12.60 90,000 1,133,000 12.589 11.69 11.69 11.83 11.69 11.87 95,499 11.864 -0.40%
1996-03-22 0 12.45 - 12.45 12.45 12.60 97,000 1,214,700 12.523 11.73 - 11.73 11.73 11.87 102,927 11.802 0.00%
1996-03-21 0 12.45 12.00 12.45 12.10 12.45 400,000 4,901,300 12.253 11.73 11.31 11.73 11.40 11.73 424,441 11.548 3.75%
1996-03-20 0 12.00 11.75 12.00 12.00 12.00 3,000 36,000 12.000 11.31 11.07 11.31 11.31 11.31 3,183 11.309 -1.23%
1996-03-19 0 12.15 11.85 12.15 11.85 12.15 90,000 1,084,500 12.050 11.45 11.17 11.45 11.17 11.45 95,499 11.356 4.74%
1996-03-18 0 11.60 11.40 11.70 11.60 11.60 4,000 46,400 11.600 10.93 10.74 11.03 10.93 10.93 4,244 10.932 1.75%
1996-03-15 0 11.40 11.40 - - - 0 0 - 10.74 10.74 - - - 0 - 0.00%
1996-03-14 0 11.40 11.35 11.50 11.30 11.40 70,000 794,500 11.350 10.74 10.70 10.84 10.65 10.74 74,277 10.696 0.88%
1996-03-13 0 11.30 11.30 11.45 11.20 11.50 187,137 2,116,680 11.311 10.65 10.65 10.79 10.56 10.84 198,572 10.660 -1.31%
1996-03-12 0 11.45 11.40 11.50 11.45 11.50 24,000 275,800 11.492 10.79 10.74 10.84 10.79 10.84 25,466 10.830 0.00%
1996-03-11 0 11.45 11.45 11.70 11.40 12.00 244,000 2,843,650 11.654 10.79 10.79 11.03 10.74 11.31 258,909 10.983 -6.15%
1996-03-08 0 12.20 - 12.20 12.15 12.20 112,000 1,365,900 12.196 11.50 - 11.50 11.45 11.50 118,844 11.493 0.41%
1996-03-07 0 12.15 - 12.15 12.15 12.35 87,000 1,073,850 12.343 11.45 - 11.45 11.45 11.64 92,316 11.632 -1.62%
1996-03-06 0 12.35 - 12.35 12.40 12.40 80,000 992,000 12.400 11.64 - 11.64 11.69 11.69 84,888 11.686 -0.40%
1996-03-05 0 12.40 11.80 12.40 11.70 12.40 188,143 2,286,430 12.153 11.69 11.12 11.69 11.03 11.69 199,639 11.453 7.36%
1996-03-04 0 11.55 11.55 - 11.50 11.50 1,000 11,500 11.500 10.88 10.88 - 10.84 10.84 1,061 10.838 0.43%
1996-03-01 0 11.50 11.45 - - - 0 0 - 10.84 10.79 - - - 0 - 0.00%
1996-02-29 0 11.50 11.50 11.80 11.50 11.60 11,000 127,300 11.573 10.84 10.84 11.12 10.84 10.93 11,672 10.906 -0.86%
1996-02-28 0 11.60 11.60 11.80 11.60 11.60 53,000 614,800 11.600 10.93 10.93 11.12 10.93 10.93 56,238 10.932 0.87%
1996-02-27 0 11.50 11.50 - 11.45 11.45 8,000 91,600 11.450 10.84 10.84 - 10.79 10.79 8,489 10.791 -0.86%
1996-02-26 0 11.60 11.60 11.90 11.50 11.90 24,778 290,436 11.722 10.93 10.93 11.21 10.84 11.21 26,292 11.047 -3.33%
1996-02-23 0 12.00 11.85 12.00 - - 0 0 - 11.31 11.17 11.31 - - 0 - 0.00%
1996-02-22 0 12.00 - 12.05 12.00 12.00 23,036 276,403 11.999 11.31 - 11.36 11.31 11.31 24,444 11.308 0.00%
1996-02-16 0 12.00 11.80 12.40 11.90 12.25 163,000 1,984,800 12.177 11.31 11.12 11.69 11.21 11.54 172,960 11.475 -1.64%
1996-02-15 0 12.20 12.10 12.30 11.90 12.25 152,204 1,854,855 12.187 11.50 11.40 11.59 11.21 11.54 161,504 11.485 0.83%
1996-02-14 0 12.10 11.85 12.15 12.10 12.10 2,262 27,239 12.042 11.40 11.17 11.45 11.40 11.40 2,400 11.349 -1.63%
1996-02-13 0 12.30 - 12.40 - - 0 0 - 11.59 - 11.69 - - 0 - 0.00%
1996-02-12 0 12.30 - 12.30 - - 0 0 - 11.59 - 11.59 - - 0 - 0.00%
1996-02-09 0 12.30 - 12.35 12.20 12.30 188,000 2,305,600 12.264 11.59 - 11.64 11.50 11.59 199,487 11.558 -0.40%
1996-02-08 0 12.35 - 12.35 12.35 12.40 67,000 830,700 12.399 11.64 - 11.64 11.64 11.69 71,094 11.685 -0.40%
1996-02-07 0 12.40 12.40 12.50 12.40 12.50 250,000 3,112,750 12.451 11.69 11.69 11.78 11.69 11.78 265,276 11.734 -0.80%
1996-02-06 0 12.50 12.50 12.60 12.50 12.60 164,616 2,065,642 12.548 11.78 11.78 11.87 11.78 11.87 174,675 11.826 -0.79%
1996-02-05 0 12.60 12.60 12.65 12.60 12.70 122,000 1,540,700 12.629 11.87 11.87 11.92 11.87 11.97 129,455 11.901 -0.40%
1996-02-02 0 12.65 12.60 12.70 12.50 12.65 236,000 2,979,100 12.623 11.92 11.87 11.97 11.78 11.92 250,420 11.896 -0.39%
1996-02-01 0 12.70 12.60 12.70 12.45 12.70 393,108 4,950,596 12.593 11.97 11.87 11.97 11.73 11.97 417,128 11.868 2.01%
1996-01-31 0 12.45 12.35 12.50 12.00 12.60 1,081,623 13,290,045 12.287 11.73 11.64 11.78 11.31 11.87 1,147,714 11.580 5.51%
1996-01-30 0 11.80 11.80 11.90 11.80 12.00 17,000 203,200 11.953 11.12 11.12 11.21 11.12 11.31 18,039 11.265 -0.84%
1996-01-29 0 11.90 11.80 11.90 11.90 12.00 73,000 874,200 11.975 11.21 11.12 11.21 11.21 11.31 77,461 11.286 1.28%
1996-01-26 0 11.75 11.65 11.75 11.50 11.75 105,000 1,220,200 11.621 11.07 10.98 11.07 10.84 11.07 111,416 10.952 2.17%
1996-01-25 0 11.50 11.45 11.55 11.30 11.50 123,000 1,408,200 11.449 10.84 10.79 10.88 10.65 10.84 130,516 10.790 0.00%
1996-01-24 0 11.50 11.45 11.60 11.45 11.50 179,000 2,058,250 11.499 10.84 10.79 10.93 10.79 10.84 189,938 10.836 -0.86%
1996-01-23 0 11.60 11.55 11.65 11.45 11.65 177,756 2,057,966 11.577 10.93 10.88 10.98 10.79 10.98 188,618 10.911 2.20%
1996-01-22 0 11.35 11.35 11.45 11.30 11.40 146,000 1,657,350 11.352 10.70 10.70 10.79 10.65 10.74 154,921 10.698 0.89%
1996-01-19 0 11.25 11.20 11.25 10.80 11.30 259,000 2,875,550 11.103 10.60 10.56 10.60 10.18 10.65 274,826 10.463 5.14%
1996-01-18 0 10.70 10.65 10.70 10.50 10.70 123,000 1,307,200 10.628 10.08 10.04 10.08 9.895 10.08 130,516 10.016 0.94%
1996-01-17 0 10.60 10.50 10.65 10.50 10.65 97,323 1,029,480 10.578 9.990 9.895 10.04 9.895 10.04 103,270 9.9688 0.00%
1996-01-16 0 10.60 10.55 10.60 10.40 10.60 252,000 2,651,500 10.522 9.990 9.942 9.990 9.801 9.990 267,398 9.9159 2.42%
1996-01-15 0 10.35 10.25 10.40 10.25 10.35 61,000 628,300 10.300 9.754 9.660 9.801 9.660 9.754 64,727 9.7069 1.97%
1996-01-12 0 10.15 10.05 10.15 10.10 10.15 91,140 922,208 10.119 9.566 9.471 9.566 9.518 9.566 96,709 9.5359 2.53%
1996-01-11 0 9.900 9.850 10.05 9.800 9.900 75,000 737,600 9.8347 9.330 9.283 9.471 9.236 9.330 79,583 9.2683 0.51%
1996-01-10 0 9.850 9.850 9.950 9.850 9.900 40,000 394,500 9.8625 9.283 9.283 9.377 9.283 9.330 42,444 9.2946 -1.99%
1996-01-09 0 10.05 10.00 10.10 10.00 10.20 78,000 786,550 10.084 9.471 9.424 9.518 9.424 9.613 82,766 9.5033 1.52%
1996-01-08 0 9.900 9.850 9.950 9.900 9.950 47,000 465,800 9.9106 9.330 9.283 9.377 9.330 9.377 49,872 9.3399 0.30%
1996-01-05 0 10.10 10.05 10.15 9.900 10.10 463,000 4,613,950 9.9653 9.302 9.256 9.348 9.117 9.302 502,739 9.1776 0.50%
1996-01-04 0 10.05 10.00 10.10 10.00 10.20 173,000 1,737,300 10.042 9.256 9.210 9.302 9.210 9.394 187,849 9.2484 -0.50%
1996-01-03 0 10.10 10.10 10.15 9.950 10.15 609,000 6,119,200 10.048 9.302 9.302 9.348 9.163 9.348 661,271 9.2537 2.54%
1996-01-02 0 9.850 9.850 9.900 9.750 9.900 133,000 1,308,150 9.8357 9.071 9.071 9.117 8.979 9.117 144,415 9.0582 0.51%
1995-12-29 0 9.800 9.750 9.850 9.700 10.00 226,256 2,220,670 9.8149 9.025 8.979 9.071 8.933 9.210 245,676 9.0390 1.03%
1995-12-28 0 9.700 9.650 9.700 9.300 9.700 302,000 2,863,900 9.4831 8.933 8.887 8.933 8.565 8.933 327,921 8.7335 4.86%
1995-12-27 0 9.250 9.200 9.250 9.150 9.250 48,116 444,288 9.2337 8.519 8.473 8.519 8.427 8.519 52,246 8.5038 1.09%
1995-12-22 0 9.150 9.100 9.200 9.100 9.200 122,000 1,116,900 9.1549 8.427 8.381 8.473 8.381 8.473 132,471 8.4313 0.00%
1995-12-21 0 9.150 9.150 9.200 9.100 9.200 62,000 567,000 9.1452 8.427 8.427 8.473 8.381 8.473 67,321 8.4223 0.00%
1995-12-20 0 9.150 9.150 9.200 9.150 9.200 173,000 1,584,900 9.1613 8.427 8.427 8.473 8.427 8.473 187,849 8.4371 0.55%
1995-12-19 0 9.100 9.050 9.100 9.050 9.150 267,000 2,427,950 9.0934 8.381 8.335 8.381 8.335 8.427 289,917 8.3746 0.00%
1995-12-18 0 9.100 9.100 9.150 9.050 9.250 344,000 3,145,950 9.1452 8.381 8.381 8.427 8.335 8.519 373,526 8.4223 2.82%
1995-12-15 0 8.850 8.800 9.150 8.850 8.950 81,000 717,750 8.8611 8.150 8.104 8.427 8.150 8.243 87,952 8.1607 0.00%
1995-12-14 0 8.850 8.750 9.050 8.850 8.850 31,000 274,350 8.8500 8.150 8.058 8.335 8.150 8.150 33,661 8.1504 0.00%
1995-12-13 0 8.850 8.800 9.050 8.850 8.850 50,000 442,500 8.8500 8.150 8.104 8.335 8.150 8.150 54,292 8.1504 0.00%
1995-12-12 0 8.850 8.800 9.000 8.850 8.850 103,000 911,550 8.8500 8.150 8.104 8.289 8.150 8.150 111,841 8.1504 0.57%
1995-12-11 0 8.800 8.750 8.850 8.800 8.850 102,000 897,650 8.8005 8.104 8.058 8.150 8.104 8.150 110,755 8.1048 -0.56%
1995-12-08 0 8.850 8.800 8.850 8.850 8.850 50,000 442,500 8.8500 8.150 8.104 8.150 8.150 8.150 54,292 8.1504 0.00%
1995-12-07 0 8.850 8.850 9.000 8.800 8.900 104,000 919,600 8.8423 8.150 8.150 8.289 8.104 8.196 112,926 8.1434 -2.21%
1995-12-06 0 9.050 8.950 9.100 8.750 9.050 36,000 318,600 8.8500 8.335 8.243 8.381 8.058 8.335 39,090 8.1504 -0.55%
1995-12-05 0 9.100 9.050 9.100 8.900 9.100 107,000 963,450 9.0042 8.381 8.335 8.381 8.196 8.381 116,184 8.2925 3.41%
1995-12-04 0 8.800 8.750 8.900 8.700 8.850 280,000 2,448,250 8.7438 8.104 8.058 8.196 8.012 8.150 304,033 8.0526 0.57%
1995-12-01 0 8.750 8.750 8.900 8.600 8.800 169,195 1,474,169 8.7128 8.058 8.058 8.196 7.920 8.104 183,717 8.0241 1.16%
1995-11-30 0 8.650 8.600 8.800 8.600 8.700 220,000 1,900,250 8.6375 7.966 7.920 8.104 7.920 8.012 238,883 7.9547 1.17%
1995-11-29 0 8.550 8.550 8.700 8.550 8.600 99,000 848,000 8.5657 7.874 7.874 8.012 7.874 7.920 107,497 7.8886 0.00%
1995-11-28 0 8.550 8.550 - 8.550 8.600 150,000 1,283,500 8.5567 7.874 7.874 - 7.874 7.920 162,875 7.8803 0.59%
1995-11-27 0 8.500 8.500 8.550 8.500 8.500 77,000 654,500 8.5000 7.828 7.828 7.874 7.828 7.828 83,609 7.8281 0.00%
1995-11-24 0 8.500 8.500 8.600 8.500 8.500 174,000 1,479,000 8.5000 7.828 7.828 7.920 7.828 7.828 188,934 7.8281 -0.58%
1995-11-23 0 8.550 8.400 8.600 8.550 8.650 190,000 1,634,500 8.6026 7.874 7.736 7.920 7.874 7.966 206,308 7.9226 -1.16%
1995-11-22 0 8.650 8.600 8.650 8.600 8.650 135,000 1,163,000 8.6148 7.966 7.920 7.966 7.920 7.966 146,587 7.9338 0.58%
1995-11-21 0 8.600 8.600 8.650 8.600 8.650 141,000 1,215,650 8.6216 7.920 7.920 7.966 7.920 7.966 153,102 7.9401 -0.58%
1995-11-20 0 8.650 8.550 8.650 8.600 8.650 78,000 671,050 8.6032 7.966 7.874 7.966 7.920 7.966 84,695 7.9232 0.00%
1995-11-17 0 8.650 8.650 8.700 8.650 8.650 110,000 951,500 8.6500 7.966 7.966 8.012 7.966 7.966 119,441 7.9663 0.00%
1995-11-16 0 8.650 8.600 8.700 8.600 8.650 56,400 487,420 8.6422 7.966 7.920 8.012 7.920 7.966 61,241 7.9591 0.00%
1995-11-15 0 8.650 8.650 8.800 8.650 8.650 129,000 1,115,850 8.6500 7.966 7.966 8.104 7.966 7.966 140,072 7.9663 0.00%
1995-11-14 0 8.650 8.600 - 8.650 8.650 83,000 717,950 8.6500 7.966 7.920 - 7.966 7.966 90,124 7.9663 -0.57%
1995-11-13 0 8.700 8.700 8.750 8.700 8.750 74,000 645,050 8.7169 8.012 8.012 8.058 8.012 8.058 80,351 8.0279 -0.57%
1995-11-10 0 8.750 8.750 8.850 8.750 8.800 133,000 1,166,900 8.7737 8.058 8.058 8.150 8.058 8.104 144,415 8.0802 -0.57%
1995-11-09 0 8.800 8.800 8.850 8.800 8.850 119,000 1,049,700 8.8210 8.104 8.104 8.150 8.104 8.150 129,214 8.1237 -0.56%
1995-11-08 0 8.850 8.800 8.950 8.750 8.850 383,000 3,327,000 8.6867 8.150 8.104 8.243 8.058 8.150 415,873 8.0000 0.00%
1995-11-07 0 8.850 8.800 8.850 8.750 8.850 105,000 921,000 8.7714 8.150 8.104 8.150 8.058 8.150 114,012 8.0781 0.57%
1995-11-06 0 8.800 8.750 8.850 8.800 8.850 83,000 731,050 8.8078 8.104 8.058 8.150 8.104 8.150 90,124 8.1116 -0.56%
1995-11-03 0 8.850 8.850 9.000 8.850 9.000 152,000 1,348,300 8.8704 8.150 8.150 8.289 8.150 8.289 165,046 8.1692 0.00%
1995-11-02 0 8.850 8.800 9.000 - - 0 0 - 8.150 8.104 8.289 - - 0 - 0.00%
1995-10-31 0 8.850 8.850 8.950 8.800 8.800 51,000 448,800 8.8000 8.150 8.150 8.243 8.104 8.104 55,377 8.1044 0.57%
1995-10-30 0 8.800 8.800 8.950 8.750 8.850 187,000 1,647,050 8.8078 8.104 8.104 8.243 8.058 8.150 203,050 8.1115 0.00%
1995-10-27 0 8.800 8.750 8.800 8.800 8.950 215,000 1,908,000 8.8744 8.104 8.058 8.104 8.104 8.243 233,454 8.1729 -1.68%
1995-10-26 0 8.950 8.950 9.000 8.950 9.000 84,000 752,300 8.9560 8.243 8.243 8.289 8.243 8.289 91,210 8.2480 0.00%
1995-10-25 0 8.950 8.950 9.000 8.950 9.000 124,234 1,112,986 8.9588 8.243 8.243 8.289 8.243 8.289 134,897 8.2506 0.00%
1995-10-24 0 8.950 8.950 9.100 8.950 8.950 74,000 662,300 8.9500 8.243 8.243 8.381 8.243 8.243 80,351 8.2425 0.56%
1995-10-23 0 8.900 8.900 9.050 8.900 9.100 61,000 545,200 8.9377 8.196 8.196 8.335 8.196 8.381 66,236 8.2312 -1.66%
1995-10-20 0 9.050 9.000 9.100 9.050 9.100 85,000 769,500 9.0529 8.335 8.289 8.381 8.335 8.381 92,296 8.3373 0.00%
1995-10-19 0 9.050 9.000 9.050 9.050 9.050 133,665 1,209,502 9.0488 8.335 8.289 8.335 8.335 8.335 145,138 8.3335 0.00%
1995-10-18 0 9.050 9.000 9.050 9.050 9.100 60,000 543,500 9.0583 8.335 8.289 8.335 8.335 8.381 65,150 8.3423 0.56%
1995-10-17 0 9.000 9.000 9.050 9.000 9.000 239,000 2,151,000 9.0000 8.289 8.289 8.335 8.289 8.289 259,513 8.2886 0.00%
1995-10-16 0 9.000 8.900 9.000 9.000 9.100 356,000 3,217,050 9.0367 8.289 8.196 8.289 8.289 8.381 386,556 8.3223 0.00%
1995-10-13 0 9.000 8.950 9.000 9.000 9.000 259,129 2,332,122 8.9998 8.289 8.243 8.289 8.289 8.289 281,370 8.2884 0.00%
1995-10-12 0 9.000 9.000 9.050 9.000 9.000 55,400 498,460 8.9975 8.289 8.289 8.335 8.289 8.289 60,155 8.2863 0.00%
1995-10-11 0 9.000 9.000 9.050 9.000 9.000 70,000 630,000 9.0000 8.289 8.289 8.335 8.289 8.289 76,008 8.2886 0.00%
1995-10-10 0 9.000 9.000 9.050 9.000 9.050 112,000 1,010,600 9.0232 8.289 8.289 8.335 8.289 8.335 121,613 8.3100 -1.10%
1995-10-09 0 9.100 9.050 - 9.100 9.100 38,000 345,800 9.1000 8.381 8.335 - 8.381 8.381 41,262 8.3807 0.55%
1995-10-06 0 9.050 9.050 9.100 9.050 9.100 162,000 1,466,600 9.0531 8.335 8.335 8.381 8.335 8.381 175,905 8.3375 0.00%
1995-10-05 0 9.050 9.050 9.150 9.050 9.150 162,000 1,469,400 9.0704 8.335 8.335 8.427 8.335 8.427 175,905 8.3534 0.00%
1995-10-04 0 9.050 9.050 9.200 9.050 9.150 67,000 607,350 9.0649 8.335 8.335 8.473 8.335 8.427 72,751 8.3484 0.00%
1995-10-03 0 9.050 9.050 9.100 9.000 9.050 49,000 441,800 9.0163 8.335 8.335 8.381 8.289 8.335 53,206 8.3036 1.12%
1995-10-02 0 8.950 8.850 8.950 8.950 9.000 75,254 673,584 8.9508 8.243 8.150 8.243 8.243 8.289 81,713 8.2433 0.56%
1995-09-29 0 8.900 8.900 9.000 8.900 9.000 86,000 768,700 8.9384 8.196 8.196 8.289 8.196 8.289 93,381 8.2318 -1.11%
1995-09-28 0 9.000 8.950 9.100 8.950 9.000 108,000 970,600 8.9870 8.289 8.243 8.381 8.243 8.289 117,270 8.2766 -1.10%
1995-09-27 0 9.100 9.050 9.150 8.900 9.100 48,000 431,700 8.9938 8.381 8.335 8.427 8.196 8.381 52,120 8.2828 2.82%
1995-09-26 0 8.850 8.850 9.000 8.850 8.900 77,000 681,950 8.8565 8.150 8.150 8.289 8.150 8.196 83,609 8.1564 0.00%
1995-09-25 0 8.850 8.850 9.000 8.850 8.900 62,000 549,000 8.8548 8.150 8.150 8.289 8.150 8.196 67,321 8.1549 -0.56%
1995-09-22 0 8.900 8.900 9.050 8.850 8.900 66,000 586,650 8.8886 8.196 8.196 8.335 8.150 8.196 71,665 8.1860 -0.56%
1995-09-21 0 8.950 8.950 9.050 8.950 9.050 134,000 1,204,050 8.9854 8.243 8.243 8.335 8.243 8.335 145,501 8.2752 -0.56%
1995-09-20 0 9.000 9.000 - - - 0 0 - 8.289 8.289 - - - 0 - 0.00%
1995-09-19 0 9.000 9.000 9.100 9.000 9.000 60,000 540,000 9.0000 8.289 8.289 8.381 8.289 8.289 65,150 8.2886 -1.10%
1995-09-18 0 9.100 9.000 9.200 9.100 9.100 20,000 182,000 9.1000 8.381 8.289 8.473 8.381 8.381 21,717 8.3807 0.00%
1995-09-15 0 9.100 9.100 9.200 9.100 9.100 24,000 218,400 9.1000 8.381 8.381 8.473 8.381 8.381 26,060 8.3807 0.00%
1995-09-14 0 9.100 9.050 9.200 9.050 9.100 65,000 590,750 9.0885 8.381 8.335 8.473 8.335 8.381 70,579 8.3701 0.00%
1995-09-13 0 9.100 9.050 9.150 9.100 9.100 20,000 182,000 9.1000 8.381 8.335 8.427 8.381 8.381 21,717 8.3807 1.11%
1995-09-12 0 9.000 8.900 9.000 9.000 9.000 10,000 90,000 9.0000 8.289 8.196 8.289 8.289 8.289 10,858 8.2886 0.00%
1995-09-11 0 9.000 8.900 9.050 9.000 9.000 75,000 675,000 9.0000 8.289 8.196 8.335 8.289 8.289 81,437 8.2886 0.00%
1995-09-08 0 9.000 - 9.100 9.000 9.050 34,000 306,750 9.0221 8.289 - 8.381 8.289 8.335 36,918 8.3089 0.00%
1995-09-07 0 9.000 - - 9.000 9.000 10,000 90,000 9.0000 8.289 - - 8.289 8.289 10,858 8.2886 0.00%
1995-09-06 0 9.000 - - - - 0 0 - 8.289 - - - - 0 - 0.00%
1995-09-05 0 9.000 9.000 9.100 - - 0 0 - 8.289 8.289 8.381 - - 0 - 0.00%
1995-09-04 0 9.000 9.000 9.100 9.000 9.000 5,000 45,000 9.0000 8.289 8.289 8.381 8.289 8.289 5,429 8.2886 -1.10%
1995-09-01 0 9.100 9.000 9.100 - - 0 0 - 8.381 8.289 8.381 - - 0 - -0.55%
1995-08-31 0 9.150 - - - - 0 0 - 8.427 - - - - 0 - 0.00%
1995-08-30 0 9.150 9.000 9.150 - - 0 0 - 8.427 8.289 8.427 - - 0 - 0.00%
1995-08-29 0 9.150 9.000 9.150 9.050 9.150 5,000 45,450 9.0900 8.427 8.289 8.427 8.335 8.427 5,429 8.3715 1.67%
1995-08-25 0 9.000 9.000 - 8.950 8.950 10,000 89,500 8.9500 8.289 8.289 - 8.243 8.243 10,858 8.2425 1.12%
1995-08-24 0 8.900 8.900 - 8.900 9.100 13,000 117,200 9.0154 8.196 8.196 - 8.196 8.381 14,116 8.3028 -3.78%
1995-08-23 0 9.250 - - - - 0 0 - 8.519 - - - - 0 - 0.00%
1995-08-22 0 9.250 - 9.300 9.200 9.250 35,000 323,000 9.2286 8.519 - 8.565 8.473 8.519 38,004 8.4991 1.09%
1995-08-21 0 9.150 9.150 9.250 9.100 9.100 10,000 91,000 9.1000 8.427 8.427 8.519 8.381 8.381 10,858 8.3807 0.00%
1995-08-18 0 9.150 9.150 9.250 9.150 9.150 3,000 27,450 9.1500 8.427 8.427 8.519 8.427 8.427 3,257 8.4267 -0.54%
1995-08-17 0 9.200 - - 9.150 9.200 12,000 110,050 9.1708 8.473 - - 8.427 8.473 13,030 8.4459 0.55%
1995-08-16 0 9.150 9.150 9.200 9.100 9.150 3,000 27,350 9.1167 8.427 8.427 8.473 8.381 8.427 3,257 8.3960 1.10%
1995-08-15 0 9.050 9.050 - 9.050 9.050 8,800 79,440 9.0273 8.335 8.335 - 8.335 8.335 9,555 8.3137 0.56%
1995-08-14 0 9.000 8.950 9.000 9.000 9.000 35,000 315,000 9.0000 8.289 8.243 8.289 8.289 8.289 38,004 8.2886 -0.11%
1995-08-11 0 9.400 9.350 9.500 9.400 9.450 40,000 377,250 9.4313 8.298 8.254 8.386 8.298 8.342 45,313 8.3254 -0.53%
1995-08-10 0 9.450 9.450 9.500 9.450 9.500 41,000 388,950 9.4866 8.342 8.342 8.386 8.342 8.386 46,446 8.3742 -1.05%
1995-08-09 0 9.550 9.450 9.550 9.500 9.550 80,000 763,000 9.5375 8.430 8.342 8.430 8.386 8.430 90,626 8.4192 0.53%
1995-08-08 0 9.500 - 9.600 9.500 9.600 98,020 937,385 9.5632 8.386 - 8.474 8.386 8.474 111,040 8.4419 -0.52%
1995-08-07 0 9.550 9.400 9.750 9.550 9.550 10,000 95,500 9.5500 8.430 8.298 8.607 8.430 8.430 11,328 8.4302 -0.52%
1995-08-04 0 9.600 9.550 9.750 9.600 9.650 86,600 834,840 9.6402 8.474 8.430 8.607 8.474 8.518 98,103 8.5098 -0.52%
1995-08-03 0 9.650 9.600 9.650 9.650 9.700 22,000 212,900 9.6773 8.518 8.474 8.518 8.518 8.563 24,922 8.5426 0.00%
1995-08-02 0 9.650 9.600 9.750 9.650 9.650 27,000 260,550 9.6500 8.518 8.474 8.607 8.518 8.518 30,586 8.5185 0.00%
1995-08-01 0 9.650 9.600 9.750 9.650 9.650 12,000 115,800 9.6500 8.518 8.474 8.607 8.518 8.518 13,594 8.5185 0.00%
1995-07-31 0 9.650 9.650 9.750 9.600 9.700 19,000 183,750 9.6711 8.518 8.518 8.607 8.474 8.563 21,524 8.5371 -0.52%
1995-07-28 0 9.700 9.650 9.750 9.700 9.800 21,000 203,800 9.7048 8.563 8.518 8.607 8.563 8.651 23,789 8.5668 0.00%
1995-07-27 0 9.700 9.600 9.750 9.700 9.700 20,000 194,000 9.7000 8.563 8.474 8.607 8.563 8.563 22,657 8.5626 -0.51%
1995-07-26 0 9.750 9.600 9.750 9.750 9.750 79,000 770,250 9.7500 8.607 8.474 8.607 8.607 8.607 89,494 8.6068 0.00%
1995-07-25 0 9.750 9.700 9.850 9.750 9.750 10,000 97,500 9.7500 8.607 8.563 8.695 8.607 8.607 11,328 8.6068 0.00%
1995-07-24 0 9.750 9.700 9.800 9.750 9.750 10,000 97,500 9.7500 8.607 8.563 8.651 8.607 8.607 11,328 8.6068 -0.51%
1995-07-21 0 9.800 9.800 9.900 9.800 9.800 2,000 19,600 9.8000 8.651 8.651 8.739 8.651 8.651 2,266 8.6509 0.00%
1995-07-20 0 9.800 9.650 9.900 - - 0 0 - 8.651 8.518 8.739 - - 0 - 0.00%
1995-07-19 0 9.800 9.800 9.900 9.800 9.850 15,000 147,500 9.8333 8.651 8.651 8.739 8.651 8.695 16,992 8.6803 -1.01%
1995-07-18 0 9.900 9.900 9.950 9.900 9.900 5,000 49,500 9.9000 8.739 8.739 8.783 8.739 8.739 5,664 8.7392 0.00%
1995-07-17 0 9.900 9.850 10.00 - - 0 0 - 8.739 8.695 8.827 - - 0 - 0.00%
1995-07-14 0 9.900 9.900 10.00 9.900 9.900 1,000 9,900 9.9000 8.739 8.739 8.827 8.739 8.739 1,133 8.7392 -1.00%
1995-07-13 0 10.00 9.900 10.00 9.900 10.00 18,000 179,500 9.9722 8.827 8.739 8.827 8.739 8.827 20,391 8.8029 1.01%
1995-07-12 0 9.900 9.900 9.950 - - 0 0 - 8.739 8.739 8.783 - - 0 - 0.00%
1995-07-11 0 9.900 9.800 10.00 9.900 9.900 32,000 316,800 9.9000 8.739 8.651 8.827 8.739 8.739 36,251 8.7392 0.00%
1995-07-10 0 9.900 9.900 10.00 9.800 9.900 7,000 69,000 9.8571 8.739 8.739 8.827 8.651 8.739 7,930 8.7013 1.02%
1995-07-07 0 9.800 9.800 9.900 9.800 9.800 5,000 49,000 9.8000 8.651 8.651 8.739 8.651 8.651 5,664 8.6509 0.00%
1995-07-06 0 9.800 9.800 9.850 9.800 10.00 42,000 414,650 9.8726 8.651 8.651 8.695 8.651 8.827 47,579 8.7150 0.00%
1995-07-05 0 9.800 9.700 9.800 9.500 9.800 96,000 925,700 9.6427 8.651 8.563 8.651 8.386 8.651 108,752 8.5120 2.08%
1995-07-04 0 9.600 9.600 9.650 9.500 9.600 70,000 671,150 9.5879 8.474 8.474 8.518 8.386 8.474 79,298 8.4636 1.59%
1995-07-03 0 9.450 9.400 9.500 9.400 9.450 13,000 122,450 9.4192 8.342 8.298 8.386 8.298 8.342 14,727 8.3148 0.53%
1995-06-30 0 9.400 9.400 9.450 9.400 9.400 9,476 88,979 9.3899 8.298 8.298 8.342 8.298 8.298 10,735 8.2889 0.00%
1995-06-29 0 9.400 9.400 9.450 9.400 9.400 10,000 94,000 9.4000 8.298 8.298 8.342 8.298 8.298 11,328 8.2978 0.00%
1995-06-28 0 9.400 9.350 9.400 9.400 9.400 15,000 141,000 9.4000 8.298 8.254 8.298 8.298 8.298 16,992 8.2978 0.53%
1995-06-27 0 9.350 9.300 9.350 9.350 9.400 53,000 495,800 9.3547 8.254 8.210 8.254 8.254 8.298 60,040 8.2578 0.00%
1995-06-26 0 9.350 9.350 9.400 9.350 9.350 5,000 46,750 9.3500 8.254 8.254 8.298 8.254 8.254 5,664 8.2537 -0.53%
1995-06-23 0 9.400 9.400 9.500 9.400 9.400 59,000 554,600 9.4000 8.298 8.298 8.386 8.298 8.298 66,837 8.2978 0.00%
1995-06-22 0 9.400 9.350 9.400 9.300 9.400 16,000 149,550 9.3469 8.298 8.254 8.298 8.210 8.298 18,125 8.2509 0.00%
1995-06-21 0 9.400 9.400 9.450 9.300 9.400 56,528 527,052 9.3237 8.298 8.298 8.342 8.210 8.298 64,037 8.2305 1.08%
1995-06-20 0 9.300 9.250 9.350 9.250 9.300 6,000 55,600 9.2667 8.210 8.165 8.254 8.165 8.210 6,797 8.1801 -0.53%
1995-06-16 0 9.350 9.300 9.400 9.350 9.350 5,000 46,750 9.3500 8.254 8.210 8.298 8.254 8.254 5,664 8.2537 0.54%
1995-06-15 0 9.300 9.300 9.350 9.300 9.300 14,000 130,200 9.3000 8.210 8.210 8.254 8.210 8.210 15,860 8.2095 0.00%
1995-06-14 0 9.300 9.300 9.400 9.250 9.300 35,000 324,850 9.2814 8.210 8.210 8.298 8.165 8.210 39,649 8.1931 0.54%
1995-06-13 0 9.250 9.200 9.300 9.250 9.250 40,000 370,000 9.2500 8.165 8.121 8.210 8.165 8.165 45,313 8.1654 0.00%
1995-06-12 0 9.250 9.200 9.250 9.250 9.300 83,000 767,900 9.2518 8.165 8.121 8.165 8.165 8.210 94,025 8.1670 -1.07%
1995-06-09 0 9.350 9.300 - 9.350 9.350 50,000 467,500 9.3500 8.254 8.210 - 8.254 8.254 56,642 8.2537 1.08%
1995-06-08 0 9.250 9.150 9.400 - - 0 0 - 8.165 8.077 8.298 - - 0 - 0.00%
1995-06-07 0 9.250 9.250 9.400 9.250 9.300 25,000 231,500 9.2600 8.165 8.165 8.298 8.165 8.210 28,321 8.1742 -1.60%
1995-06-06 0 9.400 9.400 9.500 9.400 9.550 49,000 464,350 9.4765 8.298 8.298 8.386 8.298 8.430 55,509 8.3654 -1.57%
1995-06-05 0 9.550 9.550 9.650 9.550 9.550 5,000 47,750 9.5500 8.430 8.430 8.518 8.430 8.430 5,664 8.4302 -0.52%
1995-06-01 0 9.600 9.550 9.700 9.600 9.700 16,000 154,600 9.6625 8.474 8.430 8.563 8.474 8.563 18,125 8.5295 0.00%
1995-05-31 0 9.600 9.550 9.700 9.500 9.600 79,000 752,500 9.5253 8.474 8.430 8.563 8.386 8.474 89,494 8.4084 1.05%
1995-05-30 0 9.500 9.400 9.500 9.500 9.500 5,000 47,500 9.5000 8.386 8.298 8.386 8.386 8.386 5,664 8.3861 0.00%
1995-05-29 0 9.500 9.400 - - - 0 0 - 8.386 8.298 - - - 0 - 0.00%
1995-05-26 0 9.500 9.500 9.600 9.350 9.500 3,400 31,970 9.4029 8.386 8.386 8.474 8.254 8.386 3,852 8.3004 -1.04%
1995-05-25 0 9.600 9.450 9.700 9.600 9.600 6,000 57,600 9.6000 8.474 8.342 8.563 8.474 8.474 6,797 8.4743 0.00%
1995-05-24 0 9.600 9.500 9.700 9.600 9.700 7,000 67,400 9.6286 8.474 8.386 8.563 8.474 8.563 7,930 8.4996 -2.04%
1995-05-23 0 9.800 9.650 - 9.700 9.800 9,000 87,800 9.7556 8.651 8.518 - 8.563 8.651 10,195 8.6117 1.03%
1995-05-22 0 9.700 9.550 9.700 - - 0 0 - 8.563 8.430 8.563 - - 0 - -0.51%
1995-05-19 0 9.750 9.650 9.750 - - 0 0 - 8.607 8.518 8.607 - - 0 - -0.51%
1995-05-18 0 9.800 9.800 10.00 - - 0 0 - 8.651 8.651 8.827 - - 0 - 0.00%
1995-05-17 0 9.800 9.800 9.900 - - 0 0 - 8.651 8.651 8.739 - - 0 - 0.00%
1995-05-16 0 9.800 9.800 9.900 - - 0 0 - 8.651 8.651 8.739 - - 0 - 0.00%
1995-05-15 0 9.800 9.800 10.10 9.800 10.20 126,000 1,248,800 9.9111 8.651 8.651 8.916 8.651 9.004 142,737 8.7490 -1.01%
1995-05-12 0 9.900 9.900 10.00 9.900 9.900 114,000 1,128,600 9.9000 8.739 8.739 8.827 8.739 8.739 129,143 8.7392 0.00%
1995-05-11 0 9.900 9.400 9.900 9.800 10.00 12,000 118,900 9.9083 8.739 8.298 8.739 8.651 8.827 13,594 8.7465 3.12%
1995-05-10 0 9.600 9.500 9.600 9.150 9.600 26,000 242,350 9.3212 8.474 8.386 8.474 8.077 8.474 29,454 8.2282 7.26%
1995-05-09 0 8.950 8.950 - - - 0 0 - 7.901 7.901 - - - 0 - 0.00%
1995-05-08 0 8.950 8.850 - 8.950 8.950 20,000 179,000 8.9500 7.901 7.812 - 7.901 7.901 22,657 7.9006 1.70%
1995-05-05 0 8.800 - 9.000 8.800 8.800 4,000 35,200 8.8000 7.768 - 7.945 7.768 7.768 4,531 7.7681 -1.68%
1995-05-04 0 8.950 8.800 9.000 - - 0 0 - 7.901 7.768 7.945 - - 0 - 0.00%
1995-05-03 0 8.950 8.900 9.000 8.950 8.950 2,000 17,900 8.9500 7.901 7.856 7.945 7.901 7.901 2,266 7.9006 1.70%
1995-05-02 0 8.800 8.800 9.000 8.800 8.800 3,116 27,392 8.7908 7.768 7.768 7.945 7.768 7.768 3,530 7.7600 -1.68%
1995-05-01 0 8.950 8.800 8.950 - - 0 0 - 7.901 7.768 7.901 - - 0 - 0.00%
1995-04-28 0 8.950 8.800 8.950 8.950 8.950 1,000 8,950 8.9500 7.901 7.768 7.901 7.901 7.901 1,133 7.9006 1.13%
1995-04-27 0 8.850 8.750 9.000 - - 0 0 - 7.812 7.724 7.945 - - 0 - 0.00%
1995-04-26 0 8.850 8.750 9.000 - - 0 0 - 7.812 7.724 7.945 - - 0 - 0.00%
1995-04-25 0 8.850 8.800 9.000 8.850 8.850 32,000 283,200 8.8500 7.812 7.768 7.945 7.812 7.812 36,251 7.8123 0.00%
1995-04-24 0 8.850 8.800 9.000 8.850 8.850 12,000 106,200 8.8500 7.812 7.768 7.945 7.812 7.812 13,594 7.8123 -0.56%
1995-04-21 0 8.900 8.850 8.950 8.900 8.900 40,000 356,000 8.9000 7.856 7.812 7.901 7.856 7.856 45,313 7.8564 0.00%
1995-04-20 0 8.900 8.850 8.900 8.900 8.900 20,000 178,000 8.9000 7.856 7.812 7.856 7.856 7.856 22,657 7.8564 0.00%
1995-04-19 0 8.900 8.800 9.000 - - 0 0 - 7.856 7.768 7.945 - - 0 - 0.00%
1995-04-18 0 8.900 8.800 8.950 - - 0 0 - 7.856 7.768 7.901 - - 0 - 0.00%
1995-04-13 0 8.900 8.800 9.000 - - 0 0 - 7.856 7.768 7.945 - - 0 - 0.00%
1995-04-12 0 8.900 8.750 8.900 - - 0 0 - 7.856 7.724 7.856 - - 0 - 0.00%
1995-04-11 0 8.900 8.800 8.950 8.900 8.900 15,000 133,500 8.9000 7.856 7.768 7.901 7.856 7.856 16,992 7.8564 -0.56%
1995-04-10 0 8.950 8.900 8.950 - - 0 0 - 7.901 7.856 7.901 - - 0 - 0.00%
1995-04-07 0 8.950 8.800 8.950 8.900 8.950 5,000 44,700 8.9400 7.901 7.768 7.901 7.856 7.901 5,664 7.8917 0.56%
1995-04-06 0 8.900 8.800 8.900 8.850 8.900 58,000 515,200 8.8828 7.856 7.768 7.856 7.812 7.856 65,704 7.8412 0.56%
1995-04-04 0 8.850 8.800 8.850 8.800 8.850 8,000 70,550 8.8188 7.812 7.768 7.812 7.768 7.812 9,063 7.7847 1.14%
1995-04-03 0 8.750 8.750 8.800 8.750 8.750 7,000 61,250 8.7500 7.724 7.724 7.768 7.724 7.724 7,930 7.7240 -0.57%
1995-03-31 0 8.800 8.800 9.000 8.800 8.900 12,000 106,250 8.8542 7.768 7.768 7.945 7.768 7.856 13,594 7.8160 -2.22%
1995-03-30 0 9.000 8.800 9.200 9.000 9.000 2,000 18,000 9.0000 7.945 7.768 8.121 7.945 7.945 2,266 7.9447 0.56%
1995-03-29 0 8.950 8.750 - - - 0 0 - 7.901 7.724 - - - 0 - 0.00%
1995-03-28 0 8.950 8.800 - - - 0 0 - 7.901 7.768 - - - 0 - 0.00%
1995-03-27 0 8.950 8.950 9.100 8.650 8.950 6,000 53,400 8.9000 7.901 7.901 8.033 7.636 7.901 6,797 7.8564 2.87%
1995-03-24 0 8.700 8.700 8.900 8.700 8.900 1,058,000 9,255,200 8.7478 7.680 7.680 7.856 7.680 7.856 1,198,535 7.7221 -4.40%
1995-03-23 0 9.100 9.050 9.100 - - 0 0 - 8.033 7.989 8.033 - - 0 - -1.62%
1995-03-22 0 9.250 9.050 9.350 - - 0 0 - 8.165 7.989 8.254 - - 0 - 0.00%
1995-03-21 0 9.250 9.100 - 9.100 9.250 7,000 64,450 9.2071 8.165 8.033 - 8.033 8.165 7,930 8.1276 0.00%
1995-03-20 0 9.250 - 9.250 - - 0 0 - 8.165 - 8.165 - - 0 - 0.00%
1995-03-17 0 9.250 - 9.250 - - 0 0 - 8.165 - 8.165 - - 0 - -0.54%
1995-03-16 0 9.300 - 9.300 - - 0 0 - 8.210 - 8.210 - - 0 - 0.00%
1995-03-15 0 9.300 - 9.300 - - 0 0 - 8.210 - 8.210 - - 0 - 0.00%
1995-03-14 0 9.300 - 9.300 - - 0 0 - 8.210 - 8.210 - - 0 - 0.00%
1995-03-13 0 9.300 - 9.300 - - 0 0 - 8.210 - 8.210 - - 0 - 0.00%
1995-03-10 0 9.300 - 9.300 - - 0 0 - 8.210 - 8.210 - - 0 - -0.53%
1995-03-09 0 9.350 - 9.350 - - 0 0 - 8.254 - 8.254 - - 0 - -0.53%
1995-03-08 0 9.400 - 9.400 - - 0 0 - 8.298 - 8.298 - - 0 - 0.00%
1995-03-07 0 9.400 - 9.400 - - 0 0 - 8.298 - 8.298 - - 0 - 0.00%
1995-03-06 0 9.400 - 9.400 - - 0 0 - 8.298 - 8.298 - - 0 - 0.00%
1995-03-03 0 9.400 - 9.400 - - 0 0 - 8.298 - 8.298 - - 0 - 0.00%
1995-03-02 0 9.400 - 9.400 9.400 9.400 20,000 188,000 9.4000 8.298 - 8.298 8.298 8.298 22,657 8.2978 -1.05%
1995-03-01 0 9.500 - 9.500 - - 0 0 - 8.386 - 8.386 - - 0 - 0.00%
1995-02-28 0 9.500 - 9.700 9.500 9.500 2,000 19,000 9.5000 8.386 - 8.563 8.386 8.386 2,266 8.3861 0.00%
1995-02-27 0 9.500 9.500 9.550 8.800 9.500 75,000 677,650 9.0353 8.386 8.386 8.430 7.768 8.386 84,962 7.9759 7.95%
1995-02-24 0 8.800 8.750 8.800 8.800 8.800 61,000 536,800 8.8000 7.768 7.724 7.768 7.768 7.768 69,103 7.7681 0.00%
1995-02-23 0 8.800 8.750 8.800 - - 0 0 - 7.768 7.724 7.768 - - 0 - 0.00%
1995-02-22 0 8.800 8.700 8.800 8.800 8.800 10,000 88,000 8.8000 7.768 7.680 7.768 7.768 7.768 11,328 7.7681 0.00%
1995-02-21 0 8.800 8.750 8.800 8.800 8.800 5,000 44,000 8.8000 7.768 7.724 7.768 7.768 7.768 5,664 7.7681 0.00%
1995-02-20 0 8.800 8.700 - - - 0 0 - 7.768 7.680 - - - 0 - 0.00%
1995-02-17 0 8.800 8.800 - - - 0 0 - 7.768 7.768 - - - 0 - 0.00%
1995-02-16 0 8.800 8.800 9.100 8.800 8.800 16,000 140,800 8.8000 7.768 7.768 8.033 7.768 7.768 18,125 7.7681 0.00%
1995-02-15 0 8.800 8.750 - 8.750 8.800 60,000 526,500 8.7750 7.768 7.724 - 7.724 7.768 67,970 7.7461 0.57%
1995-02-14 0 8.750 8.700 8.800 8.750 8.750 22,852 199,742 8.7407 7.724 7.680 7.768 7.724 7.724 25,887 7.7158 -0.57%
1995-02-13 0 8.800 8.700 8.900 8.800 8.800 60,000 528,000 8.8000 7.768 7.680 7.856 7.768 7.768 67,970 7.7681 0.00%
1995-02-10 0 8.800 8.800 8.900 8.800 8.850 35,000 308,150 8.8043 7.768 7.768 7.856 7.768 7.812 39,649 7.7719 -1.12%
1995-02-09 0 8.900 8.800 9.000 8.800 8.900 90,000 795,000 8.8333 7.856 7.768 7.945 7.768 7.856 101,955 7.7976 1.14%
1995-02-08 0 8.800 8.700 8.800 - - 0 0 - 7.768 7.680 7.768 - - 0 - -0.56%
1995-02-07 0 8.850 8.850 9.000 - - 414 3,519 8.5000 7.812 7.812 7.945 - - 469 7.5033 0.57%
1995-02-06 0 8.800 8.700 - 8.700 8.800 110,000 962,000 8.7455 7.768 7.680 - 7.680 7.768 124,611 7.7200 1.15%
1995-02-03 0 8.700 8.600 8.700 - - 0 0 - 7.680 7.592 7.680 - - 0 - 0.00%
1995-01-30 0 8.700 8.550 8.700 - - 0 0 - 7.680 7.547 7.680 - - 0 - 0.00%
1995-01-27 0 8.700 8.600 8.700 - - 0 0 - 7.680 7.592 7.680 - - 0 - 0.00%
1995-01-26 0 8.700 8.600 8.700 - - 0 0 - 7.680 7.592 7.680 - - 0 - 0.00%
1995-01-25 0 8.700 8.500 8.700 - - 0 0 - 7.680 7.503 7.680 - - 0 - 0.00%
1995-01-24 0 8.700 - 8.700 - - 0 0 - 7.680 - 7.680 - - 0 - -2.25%
1995-01-23 0 8.900 - - - - 0 0 - 7.856 - - - - 0 - 0.00%
1995-01-20 0 8.900 - - - - 0 0 - 7.856 - - - - 0 - 0.00%
1995-01-19 0 8.900 8.800 9.000 8.900 8.900 10,000 89,000 8.9000 7.856 7.768 7.945 7.856 7.856 11,328 7.8564 -1.11%
1995-01-18 0 9.000 8.900 9.000 8.900 9.000 22,000 197,800 8.9909 7.945 7.856 7.945 7.856 7.945 24,922 7.9367 0.00%
1995-01-17 0 9.000 8.900 - 9.000 9.000 15,000 135,000 9.0000 7.945 7.856 - 7.945 7.945 16,992 7.9447 1.12%
1995-01-16 0 8.900 8.900 9.000 - - 0 0 - 7.856 7.856 7.945 - - 0 - 0.00%
1995-01-13 0 8.900 8.550 - - - 0 0 - 7.856 7.547 - - - 0 - 0.00%
1995-01-12 0 8.900 8.550 - - - 0 0 - 7.856 7.547 - - - 0 - 0.00%
1995-01-11 0 8.900 - 9.000 - - 0 0 - 7.856 - 7.945 - - 0 - 0.00%
1995-01-10 0 8.900 8.800 9.000 8.900 8.900 24,000 215,600 8.9833 7.856 7.768 7.945 7.856 7.856 27,188 7.9300 -1.11%
1995-01-09 0 9.000 8.800 9.000 - - 0 0 - 7.945 7.768 7.945 - - 0 - -1.10%
1995-01-06 0 9.100 8.950 9.100 - - 0 0 - 8.033 7.901 8.033 - - 0 - -0.76%
1995-01-05 0 9.170 9.000 - - - 0 0 - 8.095 7.945 - - - 0 - -0.00%
1995-01-04 0 9.350 9.300 9.350 9.350 9.350 37,198 346,002 9.3016 8.095 8.051 8.095 8.095 8.095 42,966 8.0529 0.00%
1995-01-03 0 9.350 9.250 9.350 - - 0 0 - 8.095 8.008 8.095 - - 0 - -1.06%
1994-12-30 0 9.450 9.400 9.450 9.450 9.500 60,000 568,500 9.4750 8.181 8.138 8.181 8.181 8.225 69,304 8.2030 -0.53%
1994-12-29 0 9.500 9.450 - 9.500 9.500 20,000 190,000 9.5000 8.225 8.181 - 8.225 8.225 23,101 8.2246 -1.04%
1994-12-28 0 9.600 9.550 - 9.600 9.600 22,000 211,200 9.6000 8.311 8.268 - 8.311 8.311 25,411 8.3112 0.00%
1994-12-23 0 9.600 9.600 9.650 9.600 9.650 30,000 289,000 9.6333 8.311 8.311 8.354 8.311 8.354 34,652 8.3401 -0.52%
1994-12-22 0 9.650 - 9.600 9.600 9.800 126,000 1,226,700 9.7357 8.354 - 8.311 8.311 8.484 145,539 8.4287 -1.53%
1994-12-21 0 9.800 9.750 9.800 9.800 9.800 32,000 313,600 9.8000 8.484 8.441 8.484 8.484 8.484 36,962 8.4844 -1.01%
1994-12-20 0 9.900 9.850 9.900 9.900 9.950 52,000 515,300 9.9096 8.571 8.528 8.571 8.571 8.614 60,064 8.5793 -0.50%
1994-12-19 0 9.950 9.850 9.950 9.950 9.950 36,000 358,200 9.9500 8.614 8.528 8.614 8.614 8.614 41,582 8.6142 0.00%
1994-12-16 0 9.950 9.800 9.950 10.00 10.00 42,000 420,000 10.000 8.614 8.484 8.614 8.658 8.658 48,513 8.6575 -0.50%
1994-12-15 0 10.00 9.800 10.00 10.00 10.20 16,000 161,200 10.075 8.658 8.484 8.658 8.658 8.831 18,481 8.7224 -3.85%
1994-12-14 0 10.40 10.20 10.40 10.40 10.50 10,000 104,100 10.410 9.004 8.831 9.004 9.004 9.090 11,551 9.0125 -2.80%
1994-12-13 0 10.70 - 10.70 10.70 10.70 25,000 267,500 10.700 9.264 - 9.264 9.264 9.264 28,877 9.2635 0.00%
1994-12-12 0 10.70 10.70 11.00 - - 0 0 - 9.264 9.264 9.523 - - 0 - 0.00%
1994-12-09 0 10.70 - 11.00 10.70 10.80 17,000 182,400 10.729 9.264 - 9.523 9.264 9.350 19,636 9.2890 -2.73%
1994-12-08 0 11.00 - 11.00 - - 0 0 - 9.523 - 9.523 - - 0 - 0.00%
1994-12-07 0 11.00 10.85 11.00 11.00 11.00 40,000 440,000 11.000 9.523 9.393 9.523 9.523 9.523 46,203 9.5233 0.00%
1994-12-06 0 11.00 10.60 11.20 11.00 11.00 21,054 231,567 10.999 9.523 9.177 9.696 9.523 9.523 24,319 9.5221 -1.79%
1994-12-05 0 11.20 - 11.20 11.20 11.20 11,000 123,200 11.200 9.696 - 9.696 9.696 9.696 12,706 9.6964 0.00%
1994-12-02 0 11.20 - 11.20 - - 0 0 - 9.696 - 9.696 - - 0 - -2.61%
1994-12-01 0 11.50 - 11.50 - - 0 0 - 9.956 - 9.956 - - 0 - -0.86%
1994-11-30 0 11.60 - 11.70 - - 0 0 - 10.04 - 10.13 - - 0 - 0.00%
1994-11-29 0 11.60 - 11.60 - - 0 0 - 10.04 - 10.04 - - 0 - 0.00%
1994-11-28 0 11.60 - 11.80 11.60 11.60 5,000 58,000 11.600 10.04 - 10.22 10.04 10.04 5,775 10.043 0.00%
1994-11-25 0 11.60 - 11.80 - - 0 0 - 10.04 - 10.22 - - 0 - 0.00%
1994-11-24 0 11.60 - 11.80 - - 0 0 - 10.04 - 10.22 - - 0 - 0.00%
1994-11-23 0 11.60 - 11.60 - - 0 0 - 10.04 - 10.04 - - 0 - 0.00%
1994-11-22 0 11.60 11.40 11.80 11.60 11.60 5,000 58,000 11.600 10.04 9.870 10.22 10.04 10.04 5,775 10.043 -1.69%
1994-11-21 0 11.80 11.60 12.00 - - 0 0 - 10.22 10.04 10.39 - - 0 - 0.00%
1994-11-18 0 11.80 11.70 12.00 - - 0 0 - 10.22 10.13 10.39 - - 0 - 0.00%
1994-11-17 0 11.80 11.60 12.00 - - 0 0 - 10.22 10.04 10.39 - - 0 - 0.00%
1994-11-16 0 11.80 11.70 12.00 - - 0 0 - 10.22 10.13 10.39 - - 0 - 0.00%
1994-11-15 0 11.80 11.65 11.80 11.75 11.80 22,000 259,550 11.798 10.22 10.09 10.22 10.17 10.22 25,411 10.214 0.00%
1994-11-14 0 11.80 - 11.80 - - 0 0 - 10.22 - 10.22 - - 0 - 0.00%
1994-11-11 0 11.80 - 11.80 - - 0 0 - 10.22 - 10.22 - - 0 - 0.00%
1994-11-10 0 11.80 - 11.80 - - 0 0 - 10.22 - 10.22 - - 0 - 0.00%
1994-11-09 0 11.80 - 11.80 11.85 11.90 5,000 59,350 11.870 10.22 - 10.22 10.26 10.30 5,775 10.276 -0.84%
1994-11-08 0 11.90 11.80 11.90 - - 0 0 - 10.30 10.22 10.30 - - 0 - 0.00%
1994-11-07 0 11.90 11.80 11.90 - - 0 0 - 10.30 10.22 10.30 - - 0 - -0.83%
1994-11-04 0 12.00 11.90 12.00 - - 0 0 - 10.39 10.30 10.39 - - 0 - 0.00%
1994-11-03 0 12.00 11.90 12.00 - - 0 0 - 10.39 10.30 10.39 - - 0 - 0.00%
1994-11-02 0 12.00 11.90 12.00 - - 0 0 - 10.39 10.30 10.39 - - 0 - 0.00%
1994-11-01 0 12.00 - 12.00 - - 0 0 - 10.39 - 10.39 - - 0 - 0.00%
1994-10-31 0 12.00 11.90 12.00 12.00 12.00 14,000 168,000 12.000 10.39 10.30 10.39 10.39 10.39 16,171 10.389 0.00%
1994-10-28 0 12.00 11.85 12.00 12.00 12.00 8,000 96,000 12.000 10.39 10.26 10.39 10.39 10.39 9,241 10.389 0.00%
1994-10-27 0 12.00 11.95 12.00 12.00 12.00 89,000 1,068,000 12.000 10.39 10.35 10.39 10.39 10.39 102,801 10.389 0.00%
1994-10-26 0 12.00 11.95 12.05 - - 0 0 - 10.39 10.35 10.43 - - 0 - 0.00%
1994-10-25 0 12.00 12.00 12.10 12.00 12.15 212,000 2,544,850 12.004 10.39 10.39 10.48 10.39 10.52 244,874 10.392 -2.44%
1994-10-24 0 12.30 12.15 12.30 - - 0 0 - 10.65 10.52 10.65 - - 0 - -0.40%
1994-10-21 0 12.35 12.25 12.40 - - 0 0 - 10.69 10.61 10.74 - - 0 - 0.00%
1994-10-20 0 12.35 12.30 12.45 12.25 12.35 6,000 74,000 12.333 10.69 10.65 10.78 10.61 10.69 6,930 10.678 -0.80%
1994-10-19 0 12.45 - 12.45 - - 0 0 - 10.78 - 10.78 - - 0 - 0.00%
1994-10-18 0 12.45 12.30 - 12.45 12.45 5,000 62,250 12.450 10.78 10.65 - 10.78 10.78 5,775 10.779 0.00%
1994-10-17 0 12.45 12.25 - - - 0 0 - 10.78 10.61 - - - 0 - 0.00%
1994-10-14 0 12.45 12.25 12.50 - - 0 0 - 10.78 10.61 10.82 - - 0 - 0.00%
1994-10-12 0 12.45 12.25 - 12.45 12.45 5,000 62,250 12.450 10.78 10.61 - 10.78 10.78 5,775 10.779 1.63%
1994-10-11 0 12.25 12.25 12.50 12.25 12.25 4,200 51,330 12.221 10.61 10.61 10.82 10.61 10.61 4,851 10.581 -1.61%
1994-10-10 0 12.45 12.25 - - - 0 0 - 10.78 10.61 - - - 0 - 0.00%
1994-10-07 0 12.45 12.30 - 12.45 12.45 10,000 124,500 12.450 10.78 10.65 - 10.78 10.78 11,551 10.779 0.00%
1994-10-06 0 12.45 12.25 - 12.45 12.45 166,000 2,066,700 12.450 10.78 10.61 - 10.78 10.78 191,741 10.779 0.00%
1994-10-05 0 12.45 12.30 - - - 0 0 - 10.78 10.65 - - - 0 - 0.00%
1994-10-04 0 12.45 12.40 - - - 0 0 - 10.78 10.74 - - - 0 - 0.00%
1994-10-03 0 12.45 12.30 - - - 10,283 127,967 12.445 10.78 10.65 - - - 11,878 10.774 0.00%
1994-09-30 0 12.45 12.45 12.60 12.45 12.60 36,000 449,200 12.478 10.78 10.78 10.91 10.78 10.91 41,582 10.803 -2.35%
1994-09-29 0 12.75 - 12.75 - - 0 0 - 11.04 - 11.04 - - 0 - 0.00%
1994-09-28 0 12.75 - 12.80 - - 0 0 - 11.04 - 11.08 - - 0 - 0.00%
1994-09-27 0 12.75 - 12.80 - - 0 0 - 11.04 - 11.08 - - 0 - 0.00%
1994-09-26 0 12.75 - 12.80 - - 0 0 - 11.04 - 11.08 - - 0 - 0.00%
1994-09-23 0 12.75 - 12.75 - - 0 0 - 11.04 - 11.04 - - 0 - 0.00%
1994-09-22 0 12.75 - - - - 0 0 - 11.04 - - - - 0 - 0.00%
1994-09-20 0 12.75 12.70 - - - 0 0 - 11.04 11.00 - - - 0 - 0.00%
1994-09-19 0 12.75 - - - - 0 0 - 11.04 - - - - 0 - 0.00%
1994-09-16 0 12.75 12.60 12.80 - - 0 0 - 11.04 10.91 11.08 - - 0 - 0.00%
1994-09-15 0 12.75 - - - - 0 0 - 11.04 - - - - 0 - 0.00%
1994-09-14 0 12.75 - - - - 0 0 - 11.04 - - - - 0 - 0.00%
1994-09-13 0 12.75 - 12.75 - - 0 0 - 11.04 - 11.04 - - 0 - -0.39%
1994-09-12 0 12.80 12.60 - - - 0 0 - 11.08 10.91 - - - 0 - 0.00%
1994-09-09 0 12.80 - 12.80 - - 0 0 - 11.08 - 11.08 - - 0 - 0.00%
1994-09-08 0 12.80 - 13.20 - - 0 0 - 11.08 - 11.43 - - 0 - 0.00%
1994-09-07 0 12.80 12.80 13.20 12.80 12.85 10,000 128,200 12.820 11.08 11.08 11.43 11.08 11.12 11,551 11.099 -1.54%
1994-09-06 0 13.00 12.90 13.10 - - 0 0 - 11.25 11.17 11.34 - - 0 - 0.00%
1994-09-05 0 13.00 - 13.20 13.00 13.00 5,000 65,000 13.000 11.25 - 11.43 11.25 11.25 5,775 11.255 0.00%
1994-09-02 0 13.00 12.90 13.20 13.00 13.10 18,895 246,098 13.025 11.25 11.17 11.43 11.25 11.34 21,825 11.276 0.00%
1994-09-01 0 13.00 - 13.10 - - 0 0 - 11.25 - 11.34 - - 0 - 0.00%
1994-08-31 0 13.00 12.90 13.20 - - 0 0 - 11.25 11.17 11.43 - - 0 - 0.00%
1994-08-30 0 13.00 13.00 13.10 13.00 13.00 8,398 108,975 12.976 11.25 11.25 11.34 11.25 11.25 9,700 11.234 0.78%
1994-08-26 0 12.90 12.80 13.10 12.90 13.00 63,000 813,700 12.916 11.17 11.08 11.34 11.17 11.25 72,769 11.182 -0.77%
1994-08-25 0 13.00 - 13.00 - - 0 0 - 11.25 - 11.25 - - 0 - 0.00%
1994-08-24 0 13.00 - 13.10 13.00 13.00 10,000 130,000 13.000 11.25 - 11.34 11.25 11.25 11,551 11.255 -0.76%
1994-08-23 0 13.10 13.00 13.10 13.10 13.20 40,000 524,600 13.115 11.34 11.25 11.34 11.34 11.43 46,203 11.354 -0.76%
1994-08-22 0 13.20 - 13.30 - - 0 0 - 11.43 - 11.51 - - 0 - 0.00%
1994-08-19 0 13.20 13.20 13.30 13.10 13.20 43,000 563,800 13.112 11.43 11.43 11.51 11.34 11.43 49,668 11.351 0.76%
1994-08-18 0 13.10 13.10 13.30 13.10 13.10 3,200 41,760 13.050 11.34 11.34 11.51 11.34 11.34 3,696 11.298 0.77%
1994-08-17 0 13.00 13.00 13.20 - - 0 0 - 11.25 11.25 11.43 - - 0 - 0.00%
1994-08-16 0 13.00 13.00 13.10 13.00 13.00 8,000 104,000 13.000 11.25 11.25 11.34 11.25 11.25 9,241 11.255 2.12%
1994-08-15 0 12.73 - - - - 0 0 - 11.02 - - - - 0 - 0.00%
1994-08-12 0 12.73 - - - - 0 0 - 11.02 - - - - 0 - 0.00%
1994-08-11 0 12.73 12.50 - - - 0 0 - 11.02 10.82 - - - 0 - 0.00%
1994-08-10 0 12.73 13.00 - - - 0 0 - 11.02 11.25 - - - 0 - -0.00%
1994-08-09 0 13.10 13.10 13.20 13.10 13.10 4,000 52,400 13.100 11.02 11.02 11.11 11.02 11.02 4,755 11.021 0.38%
1994-08-08 0 13.05 13.00 - 13.05 13.05 5,000 65,250 13.050 10.98 10.94 - 10.98 10.98 5,943 10.979 0.38%
1994-08-05 0 13.00 12.80 - 13.00 13.00 2,000 26,000 13.000 10.94 10.77 - 10.94 10.94 2,377 10.937 1.56%
1994-08-04 0 12.80 - 13.00 - - 0 0 - 10.77 - 10.94 - - 0 - 0.00%
1994-08-03 0 12.80 12.60 13.00 12.80 12.80 2,000 25,600 12.800 10.77 10.60 10.94 10.77 10.77 2,377 10.769 0.79%
1994-08-02 0 12.70 12.60 - 12.60 12.70 16,000 202,400 12.650 10.68 10.60 - 10.60 10.68 19,018 10.642 1.60%
1994-08-01 0 12.50 12.50 12.70 - - 0 0 - 10.52 10.52 10.68 - - 0 - 0.00%
1994-07-29 0 12.50 12.50 - 12.50 12.50 1,000 12,500 12.500 10.52 10.52 - 10.52 10.52 1,189 10.516 0.00%
1994-07-28 0 12.50 12.30 12.50 12.50 12.50 4,000 50,000 12.500 10.52 10.35 10.52 10.52 10.52 4,755 10.516 0.00%
1994-07-27 0 12.50 12.30 - 12.50 12.50 15,000 187,500 12.500 10.52 10.35 - 10.52 10.52 17,830 10.516 1.63%
1994-07-26 0 12.30 12.20 12.50 - - 0 0 - 10.35 10.26 10.52 - - 0 - 0.00%
1994-07-25 0 12.30 12.20 12.50 - - 0 0 - 10.35 10.26 10.52 - - 0 - 0.00%
1994-07-22 0 12.30 12.10 12.50 - - 0 0 - 10.35 10.18 10.52 - - 0 - 0.00%
1994-07-21 0 12.30 12.00 - - - 0 0 - 10.35 10.10 - - - 0 - 0.00%
1994-07-20 0 12.30 12.20 - - - 0 0 - 10.35 10.26 - - - 0 - 0.00%
1994-07-19 0 12.30 - - - - 0 0 - 10.35 - - - - 0 - 0.00%
1994-07-18 0 12.30 - - - - 0 0 - 10.35 - - - - 0 - 0.00%
1994-07-15 0 12.30 12.30 12.70 - - 0 0 - 10.35 10.35 10.68 - - 0 - 1.65%
1994-07-14 0 12.10 - - - - 0 0 - 10.18 - - - - 0 - 0.00%
1994-07-13 0 12.10 11.70 12.30 11.70 12.10 12,000 142,400 11.867 10.18 9.843 10.35 9.843 10.18 14,264 9.9834 6.14%
1994-07-12 0 11.40 11.40 - 11.40 11.40 34,000 387,600 11.400 9.591 9.591 - 9.591 9.591 40,414 9.5908 0.00%
1994-07-11 0 11.40 11.20 - - - 0 0 - 9.591 9.423 - - - 0 - 0.00%
1994-07-08 0 11.40 - - - - 0 0 - 9.591 - - - - 0 - 0.00%
1994-07-07 0 11.40 - - - - 0 0 - 9.591 - - - - 0 - 0.00%
1994-07-06 0 11.40 - - - - 0 0 - 9.591 - - - - 0 - 0.00%
1994-07-05 0 11.40 - - - - 0 0 - 9.591 - - - - 0 - 0.00%
1994-07-04 0 11.40 - 11.50 - - 0 0 - 9.591 - 9.675 - - 0 - 0.00%
1994-07-01 0 11.40 - - - - 0 0 - 9.591 - - - - 0 - 0.00%
1994-06-30 0 11.40 11.30 11.40 11.40 11.40 5,000 57,000 11.400 9.591 9.507 9.591 9.591 9.591 5,943 9.5908 0.00%
1994-06-29 0 11.40 - - - - 0 0 - 9.591 - - - - 0 - 0.00%
1994-06-28 0 11.40 - - - - 0 0 - 9.591 - - - - 0 - 0.00%
1994-06-27 0 11.40 11.40 11.70 11.40 11.40 10,000 114,000 11.400 9.591 9.591 9.843 9.591 9.591 11,886 9.5908 -1.72%
1994-06-24 0 11.60 11.40 11.60 - - 0 0 - 9.759 9.591 9.759 - - 0 - 0.00%
1994-06-23 0 11.60 - 11.70 11.40 11.60 340,000 3,909,600 11.499 9.759 - 9.843 9.591 9.759 404,138 9.6739 0.87%
1994-06-22 0 11.50 11.40 11.50 11.50 12.20 90,000 1,062,400 11.804 9.675 9.591 9.675 9.675 10.26 106,978 9.9311 -8.00%
1994-06-21 0 12.50 12.10 12.50 12.50 12.50 17,000 212,500 12.500 10.52 10.18 10.52 10.52 10.52 20,207 10.516 -2.34%
1994-06-20 0 12.80 12.50 - - - 0 0 - 10.77 10.52 - - - 0 - 0.00%
1994-06-17 0 12.80 12.50 13.00 12.80 12.80 4,000 51,200 12.800 10.77 10.52 10.94 10.77 10.77 4,755 10.769 0.00%
1994-06-16 0 12.80 - 13.00 - - 0 0 - 10.77 - 10.94 - - 0 - 0.00%
1994-06-15 0 12.80 - 12.80 - - 0 0 - 10.77 - 10.77 - - 0 - -1.54%
1994-06-10 0 13.00 - 13.00 - - 0 0 - 10.94 - 10.94 - - 0 - 0.00%
1994-06-09 0 13.00 12.40 13.00 - - 0 0 - 10.94 10.43 10.94 - - 0 - 0.00%
1994-06-08 0 13.00 12.50 13.00 - - 308,000 4,188,800 13.600 10.94 10.52 10.94 - - 366,101 11.442 -2.26%
1994-06-07 0 13.30 - - 13.30 13.30 2,000 26,600 13.300 11.19 - - 11.19 11.19 2,377 11.189 0.00%
1994-06-06 0 13.30 - 13.60 - - 0 0 - 11.19 - 11.44 - - 0 - 0.00%
1994-06-03 0 13.30 - 13.80 13.30 13.40 19,000 253,700 13.353 11.19 - 11.61 11.19 11.27 22,584 11.234 -1.48%
1994-06-02 0 13.50 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1994-06-01 0 13.50 - 13.90 - - 0 0 - 11.36 - 11.69 - - 0 - 0.00%
1994-05-31 0 13.50 - 13.50 - - 0 0 - 11.36 - 11.36 - - 0 - 0.00%
1994-05-30 0 13.50 13.50 13.60 13.00 13.60 100,000 1,340,600 13.406 11.36 11.36 11.44 10.94 11.44 118,864 11.278 3.85%
1994-05-27 0 13.00 13.00 13.30 12.90 12.90 10,000 129,000 12.900 10.94 10.94 11.19 10.85 10.85 11,886 10.853 0.78%
1994-05-26 0 12.90 12.90 13.00 12.80 13.00 16,000 206,000 12.875 10.85 10.85 10.94 10.77 10.94 19,018 10.832 1.57%
1994-05-25 0 12.70 12.60 - 12.70 12.70 40,000 508,000 12.700 10.68 10.60 - 10.68 10.68 47,546 10.684 2.42%
1994-05-24 0 12.40 12.40 12.70 12.40 12.40 5,000 62,000 12.400 10.43 10.43 10.68 10.43 10.43 5,943 10.432 0.00%
1994-05-23 0 12.40 12.40 12.60 12.40 12.40 5,000 62,000 12.400 10.43 10.43 10.60 10.43 10.43 5,943 10.432 0.00%
1994-05-20 0 12.40 12.40 12.60 - - 0 0 - 10.43 10.43 10.60 - - 0 - 0.81%
1994-05-19 0 12.30 12.20 12.60 12.30 12.30 10,000 123,000 12.300 10.35 10.26 10.60 10.35 10.35 11,886 10.348 -1.60%
1994-05-18 0 12.50 12.30 - 12.40 12.50 112,000 1,397,700 12.479 10.52 10.35 - 10.43 10.52 133,128 10.499 0.81%
1994-05-17 0 12.40 12.10 12.40 12.40 12.40 40,000 496,000 12.400 10.43 10.18 10.43 10.43 10.43 47,546 10.432 0.00%
1994-05-16 0 12.40 12.30 12.50 12.40 12.40 6,000 74,400 12.400 10.43 10.35 10.52 10.43 10.43 7,132 10.432 -0.80%
1994-05-13 0 12.50 12.40 12.50 12.50 12.60 14,000 175,900 12.564 10.52 10.43 10.52 10.52 10.60 16,641 10.570 0.81%
1994-05-12 0 12.40 12.30 12.60 - - 0 0 - 10.43 10.35 10.60 - - 0 - 0.00%
1994-05-11 0 12.40 12.30 12.40 12.30 12.40 100,000 1,231,300 12.313 10.43 10.35 10.43 10.35 10.43 118,864 10.359 0.00%
1994-05-10 0 12.40 - 12.70 - - 0 0 - 10.43 - 10.68 - - 0 - 0.00%
1994-05-09 0 12.40 12.10 - - - 0 0 - 10.43 10.18 - - - 0 - 0.00%
1994-05-06 0 12.40 12.30 12.40 12.40 12.50 398,000 4,938,700 12.409 10.43 10.35 10.43 10.43 10.52 473,079 10.439 -0.80%
1994-05-05 0 12.50 12.40 12.70 12.50 12.80 162,000 2,043,400 12.614 10.52 10.43 10.68 10.52 10.77 192,560 10.612 -3.10%
1994-05-04 0 12.90 12.80 12.90 12.80 13.00 238,000 3,054,000 12.832 10.85 10.77 10.85 10.77 10.94 282,896 10.795 -0.77%
1994-05-03 0 13.00 12.90 13.30 13.00 13.00 189,000 2,457,000 13.000 10.94 10.85 11.19 10.94 10.94 224,653 10.937 0.00%
1994-05-02 0 13.00 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
1994-04-29 0 13.00 - 13.30 13.00 13.00 13,000 169,000 13.000 10.94 - 11.19 10.94 10.94 15,452 10.937 -2.26%
1994-04-28 0 13.30 13.30 13.40 13.30 13.70 33,000 445,500 13.500 11.19 11.19 11.27 11.19 11.53 39,225 11.358 -1.48%
1994-04-27 0 13.50 13.50 - 13.40 13.50 26,000 350,300 13.473 11.36 11.36 - 11.27 11.36 30,905 11.335 0.75%
1994-04-26 0 13.40 13.30 13.40 13.40 13.40 15,000 201,000 13.400 11.27 11.19 11.27 11.27 11.27 17,830 11.273 1.52%
1994-04-25 0 13.20 13.00 13.20 13.20 13.20 10,000 132,000 13.200 11.11 10.94 11.11 11.11 11.11 11,886 11.105 -0.75%
1994-04-22 0 13.30 13.30 13.60 13.30 13.30 18,000 239,400 13.300 11.19 11.19 11.44 11.19 11.19 21,396 11.189 0.00%
1994-04-21 0 13.30 13.20 13.40 13.10 13.30 21,000 276,900 13.186 11.19 11.11 11.27 11.02 11.19 24,961 11.093 -1.48%
1994-04-20 0 13.50 13.50 13.60 13.40 13.50 15,000 202,000 13.467 11.36 11.36 11.44 11.27 11.36 17,830 11.329 0.75%
1994-04-19 0 13.40 13.00 13.40 13.40 13.40 20,000 268,000 13.400 11.27 10.94 11.27 11.27 11.27 23,773 11.273 -0.74%
1994-04-18 0 13.50 13.20 - - - 0 0 - 11.36 11.11 - - - 0 - 0.00%
1994-04-15 0 13.50 13.20 - - - 0 0 - 11.36 11.11 - - - 0 - 0.00%
1994-04-14 0 13.50 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
1994-04-13 0 13.50 13.50 - 13.50 13.50 5,000 67,500 13.500 11.36 11.36 - 11.36 11.36 5,943 11.358 1.50%
1994-04-12 0 13.30 13.10 13.30 13.30 13.30 3,000 39,900 13.300 11.19 11.02 11.19 11.19 11.19 3,566 11.189 1.53%
1994-04-11 0 13.10 13.00 - 13.10 13.10 2,000 26,200 13.100 11.02 10.94 - 11.02 11.02 2,377 11.021 0.00%
1994-04-08 0 13.10 13.00 - - - 10,000 130,000 13.000 11.02 10.94 - - - 11,886 10.937 0.00%
1994-04-07 0 13.10 13.00 13.10 13.00 13.10 30,000 391,400 13.047 11.02 10.94 11.02 10.94 11.02 35,659 10.976 0.00%
1994-04-06 0 13.10 13.10 - 13.00 13.00 1,000 13,000 13.000 11.02 11.02 - 10.94 10.94 1,189 10.937 0.77%
1994-03-31 0 13.00 13.00 - 13.00 13.00 15,000 195,000 13.000 10.94 10.94 - 10.94 10.94 17,830 10.937 -2.99%
1994-03-30 0 13.40 13.40 - 13.40 13.40 5,000 67,000 13.400 11.27 11.27 - 11.27 11.27 5,943 11.273 1.52%
1994-03-29 0 13.20 13.00 13.20 13.10 13.20 100,000 1,318,000 13.180 11.11 10.94 11.11 11.02 11.11 118,864 11.088 0.76%
1994-03-28 0 13.10 13.00 - - - 0 0 - 11.02 10.94 - - - 0 - 0.00%
1994-03-25 0 13.10 12.90 - - - 0 0 - 11.02 10.85 - - - 0 - 0.00%
1994-03-24 0 13.10 12.90 13.10 13.00 13.10 9,000 117,400 13.044 11.02 10.85 11.02 10.94 11.02 10,698 10.974 -0.76%
1994-03-23 0 13.20 13.00 13.40 13.00 13.20 55,000 716,000 13.018 11.11 10.94 11.27 10.94 11.11 65,375 10.952 1.54%
1994-03-22 0 13.00 - 13.00 12.90 13.00 280,000 3,624,900 12.946 10.94 - 10.94 10.85 10.94 332,819 10.892 0.00%
1994-03-21 0 13.00 12.70 13.50 13.00 13.70 62,000 829,400 13.377 10.94 10.68 11.36 10.94 11.53 73,696 11.254 -7.14%
1994-03-18 0 14.00 - 14.00 - - 318 4,134 13.000 11.78 - 11.78 - - 378 10.937 -2.10%
1994-03-17 0 14.30 14.00 14.30 14.30 14.30 30,000 429,000 14.300 12.03 11.78 12.03 12.03 12.03 35,659 12.031 -2.05%
1994-03-16 0 14.60 14.30 14.60 14.20 14.60 62,000 904,400 14.587 12.28 12.03 12.28 11.95 12.28 73,696 12.272 0.00%
1994-03-15 0 14.60 14.60 14.80 - - 0 0 - 12.28 12.28 12.45 - - 0 - 0.00%
1994-03-14 0 14.60 14.60 - 14.60 15.00 35,000 517,000 14.771 12.28 12.28 - 12.28 12.62 41,602 12.427 -5.19%
1994-03-11 0 15.40 - 15.40 - - 0 0 - 12.96 - 12.96 - - 0 - 0.00%
1994-03-10 0 15.40 - 15.80 - - 0 0 - 12.96 - 13.29 - - 0 - 0.00%
1994-03-09 0 15.40 - 15.80 - - 0 0 - 12.96 - 13.29 - - 0 - 0.00%
1994-03-08 0 15.40 - 15.70 - - 0 0 - 12.96 - 13.21 - - 0 - 0.00%
1994-03-07 0 15.40 15.40 15.50 15.40 15.50 39,000 600,700 15.403 12.96 12.96 13.04 12.96 13.04 46,357 12.958 1.32%
1994-03-04 0 15.20 15.20 15.50 15.20 15.20 314,000 4,772,800 15.200 12.79 12.79 13.04 12.79 12.79 373,233 12.788 -0.65%
1994-03-03 0 15.30 15.20 15.40 15.30 15.50 554,000 8,488,000 15.321 12.87 12.79 12.96 12.87 13.04 658,506 12.890 0.66%
1994-03-02 0 15.20 15.20 15.40 15.20 15.30 44,000 669,800 15.223 12.79 12.79 12.96 12.79 12.87 52,300 12.807 -2.56%
1994-03-01 0 15.60 15.60 15.70 15.40 15.60 160,000 2,486,000 15.538 13.12 13.12 13.21 12.96 13.12 190,182 13.072 0.00%
1994-02-28 0 15.60 15.60 15.80 15.60 15.60 29,000 452,400 15.600 13.12 13.12 13.29 13.12 13.12 34,471 13.124 0.65%
1994-02-25 0 15.50 15.50 - 14.80 15.50 379,000 5,718,600 15.089 13.04 13.04 - 12.45 13.04 450,494 12.694 0.65%
1994-02-24 0 15.40 15.40 15.90 15.30 15.40 62,000 948,800 15.303 12.96 12.96 13.38 12.87 12.96 73,696 12.875 -0.65%
1994-02-23 0 15.50 15.50 - 15.00 15.50 71,950 1,096,750 15.243 13.04 13.04 - 12.62 13.04 85,523 12.824 1.97%
1994-02-22 0 15.20 15.20 15.50 15.10 15.80 110,000 1,711,000 15.555 12.79 12.79 13.04 12.70 13.29 130,750 13.086 -4.40%
1994-02-21 0 15.90 15.80 16.00 15.90 15.90 1,000 15,900 15.900 13.38 13.29 13.46 13.38 13.38 1,189 13.377 -3.05%
1994-02-18 0 16.40 16.40 16.50 16.40 16.40 101,000 1,656,400 16.400 13.80 13.80 13.88 13.80 13.80 120,053 13.797 0.00%
1994-02-17 0 16.40 16.30 16.70 16.20 16.40 75,000 1,223,700 16.316 13.80 13.71 14.05 13.63 13.80 89,148 13.727 1.23%
1994-02-16 0 16.20 16.10 16.40 16.10 16.70 206,000 3,352,400 16.274 13.63 13.54 13.80 13.54 14.05 244,860 13.691 -1.22%
1994-02-15 0 16.40 16.40 16.70 16.00 16.30 50,000 807,500 16.150 13.80 13.80 14.05 13.46 13.71 59,432 13.587 -2.38%
1994-02-14 0 16.80 16.40 16.90 16.50 16.80 200,581 3,340,212 16.653 14.13 13.80 14.22 13.88 14.13 238,419 14.010 -0.59%
1994-02-09 0 16.90 16.80 16.90 16.80 16.90 84,000 1,415,500 16.851 14.22 14.13 14.22 14.13 14.22 99,846 14.177 1.81%
1994-02-08 0 16.60 16.40 16.60 16.20 16.60 139,000 2,292,100 16.490 13.97 13.80 13.97 13.63 13.97 165,221 13.873 -0.60%
1994-02-07 0 16.70 16.70 16.90 16.40 16.90 140,000 2,340,300 16.716 14.05 14.05 14.22 13.80 14.22 166,410 14.063 -2.17%
1994-02-04 0 17.20 17.20 17.30 16.80 17.20 166,674 2,841,921 17.051 14.36 14.36 14.44 14.03 14.36 199,624 14.236 3.61%
1994-02-03 0 16.60 16.60 16.70 16.50 16.80 256,000 4,268,600 16.674 13.86 13.86 13.94 13.78 14.03 306,609 13.922 0.00%
1994-02-02 0 16.60 16.50 16.60 16.30 16.60 384,435 6,322,860 16.447 13.86 13.78 13.86 13.61 13.86 460,435 13.732 0.61%
1994-02-01 0 16.50 16.40 16.70 15.50 16.50 519,516 8,310,952 15.997 13.78 13.69 13.94 12.94 13.78 622,220 13.357 7.84%
1994-01-31 0 15.30 15.20 15.30 14.20 15.30 348,000 5,197,100 14.934 12.77 12.69 12.77 11.86 12.77 416,797 12.469 8.51%
1994-01-28 0 14.10 14.10 14.40 13.70 14.10 210,062 2,929,057 13.944 11.77 11.77 12.02 11.44 11.77 251,590 11.642 2.92%
1994-01-27 0 13.70 13.40 13.90 13.40 13.70 380,000 5,123,400 13.483 11.44 11.19 11.61 11.19 11.44 455,123 11.257 2.24%
1994-01-26 0 13.40 13.30 13.40 13.40 13.50 122,437 1,644,081 13.428 11.19 11.10 11.19 11.19 11.27 146,642 11.212 -0.74%
1994-01-25 0 13.50 13.30 13.50 13.40 13.50 170,000 2,294,500 13.497 11.27 11.10 11.27 11.19 11.27 203,608 11.269 0.00%
1994-01-24 0 13.50 13.30 13.60 13.40 13.80 245,000 3,302,100 13.478 11.27 11.10 11.36 11.19 11.52 293,435 11.253 3.85%
1994-01-21 0 13.00 12.90 13.00 12.90 13.10 317,000 4,120,300 12.998 10.85 10.77 10.85 10.77 10.94 379,668 10.852 2.36%
1994-01-20 0 12.70 12.50 12.90 12.70 13.00 186,000 2,391,900 12.860 10.60 10.44 10.77 10.60 10.85 222,771 10.737 1.60%
1994-01-19 0 12.50 12.30 12.60 12.40 12.60 200,000 2,506,300 12.532 10.44 10.27 10.52 10.35 10.52 239,538 10.463 2.46%
1994-01-18 0 12.20 12.10 12.30 12.10 12.40 265,000 3,242,100 12.234 10.19 10.10 10.27 10.10 10.35 317,388 10.215 1.67%
1994-01-17 0 12.00 11.90 12.10 12.00 12.10 129,000 1,556,900 12.069 10.02 9.936 10.10 10.02 10.10 154,502 10.077 -0.83%
1994-01-14 0 12.10 12.10 12.20 12.00 12.10 249,313 2,998,231 12.026 10.10 10.10 10.19 10.02 10.10 298,600 10.041 1.68%
1994-01-13 0 11.90 11.90 12.00 11.60 12.00 180,000 2,145,000 11.917 9.936 9.936 10.02 9.685 10.02 215,585 9.9497 -3.25%
1994-01-12 0 12.30 - 12.30 - - 0 0 - 10.27 - 10.27 - - 0 - 0.00%
1994-01-11 0 12.30 12.30 12.50 12.30 12.50 100,800 1,250,440 12.405 10.27 10.27 10.44 10.27 10.44 120,727 10.358 -1.60%
1994-01-10 0 12.50 12.50 - 12.30 12.50 85,318 1,059,684 12.420 10.44 10.44 - 10.27 10.44 102,185 10.370 1.63%
1994-01-07 0 12.30 12.30 12.70 12.00 12.30 161,000 1,958,400 12.164 10.27 10.27 10.60 10.02 10.27 192,828 10.156 -1.60%
1994-01-06 0 12.50 12.50 12.60 12.30 13.00 302,200 3,830,600 12.676 10.44 10.44 10.52 10.27 10.85 361,943 10.583 0.00%
1994-01-05 0 12.50 12.20 12.60 12.20 12.60 60,000 753,000 12.550 10.44 10.19 10.52 10.19 10.52 71,862 10.478 1.63%
1994-01-04 0 12.30 - 12.40 12.30 12.60 225,800 2,814,540 12.465 10.27 - 10.35 10.27 10.52 270,439 10.407 0.82%
1994-01-03 0 12.20 12.20 12.40 11.70 12.30 155,000 1,865,800 12.037 10.19 10.19 10.35 9.769 10.27 185,642 10.051

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top