CCT Fortis Holdings Limited: Wrnt due 2000-08-28

Exchange Code Listed Last trade Delisted
HK Main 00931  1998-07-09  2000-08-23  2000-08-29
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
2000-08-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-08-25 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-08-24 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-08-23 0 0.010 - 0.010 0.010 0.020 890,000 10,020 0.0113 0.010 - 0.010 0.010 0.020 890,000 0.0113 -9.09%
2000-08-22 0 0.011 - 0.011 0.010 0.018 14,202,900 185,952 0.0131 0.011 - 0.011 0.010 0.018 14,202,900 0.0131 0.00%
2000-08-21 0 0.011 0.010 0.014 0.010 0.018 8,970,750 117,005 0.0130 0.011 0.010 0.014 0.010 0.018 8,970,750 0.0130 10.00%
2000-08-18 0 0.010 0.010 0.015 0.010 0.014 5,022,800 54,198 0.0108 0.010 0.010 0.015 0.010 0.014 5,022,800 0.0108 -23.08%
2000-08-17 0 0.013 0.013 0.018 0.013 0.018 2,533,850 36,159 0.0143 0.013 0.013 0.018 0.013 0.018 2,533,850 0.0143 -40.91%
2000-08-16 0 0.022 0.022 0.023 0.016 0.022 5,234,500 98,345 0.0188 0.022 0.022 0.023 0.016 0.022 5,234,500 0.0188 10.00%
2000-08-15 0 0.020 0.017 0.020 0.013 0.022 6,637,210 110,232 0.0166 0.020 0.017 0.020 0.013 0.022 6,637,210 0.0166 66.67%
2000-08-14 0 0.012 0.011 0.021 0.011 0.035 5,037,500 81,773 0.0162 0.012 0.011 0.021 0.011 0.035 5,037,500 0.0162 -76.00%
2000-08-11 0 0.050 - 0.050 0.050 0.050 149,000 7,105 0.0477 0.050 - 0.050 0.050 0.050 149,000 0.0477 -16.67%
2000-08-10 0 0.060 - 0.060 - - 6,000 180 0.0300 0.060 - 0.060 - - 6,000 0.0300 0.00%
2000-08-09 0 0.060 0.060 0.065 0.047 0.060 577,000 29,880 0.0518 0.060 0.060 0.065 0.047 0.060 577,000 0.0518 -7.69%
2000-08-08 0 0.065 0.065 0.069 0.065 0.069 1,405,000 92,390 0.0658 0.065 0.065 0.069 0.065 0.069 1,405,000 0.0658 6.56%
2000-08-07 0 0.061 0.061 0.066 0.060 0.062 1,599,300 97,025 0.0607 0.061 0.061 0.066 0.060 0.062 1,599,300 0.0607 -1.61%
2000-08-04 0 0.062 0.062 0.066 0.062 0.070 1,927,900 132,270 0.0686 0.062 0.062 0.066 0.062 0.070 1,927,900 0.0686 -16.22%
2000-08-03 0 0.074 0.074 0.085 0.074 0.085 2,197,350 175,271 0.0798 0.074 0.074 0.085 0.074 0.085 2,197,350 0.0798 -15.91%
2000-08-02 0 0.088 0.088 0.092 0.088 0.092 1,399,050 126,640 0.0905 0.088 0.088 0.092 0.088 0.092 1,399,050 0.0905 -9.28%
2000-08-01 0 0.097 0.097 0.100 0.097 0.113 1,726,350 179,481 0.1040 0.097 0.097 0.100 0.097 0.113 1,726,350 0.1040 -7.62%
2000-07-31 0 0.105 0.105 0.124 0.075 0.120 3,363,600 299,479 0.0890 0.105 0.105 0.124 0.075 0.120 3,363,600 0.0890 6.06%
2000-07-28 0 0.099 0.095 0.100 0.097 0.108 941,550 94,569 0.1004 0.099 0.095 0.100 0.097 0.108 941,550 0.1004 -18.85%
2000-07-27 0 0.122 - 0.122 0.124 0.126 145,900 17,430 0.1195 0.122 - 0.122 0.124 0.126 145,900 0.1195 -12.86%
2000-07-26 0 0.140 - 0.143 0.140 0.154 1,485,450 214,830 0.1446 0.140 - 0.143 0.140 0.154 1,485,450 0.1446 -6.67%
2000-07-25 0 0.150 0.145 0.150 0.150 0.172 885,350 138,354 0.1563 0.150 0.145 0.150 0.150 0.172 885,350 0.1563 -14.77%
2000-07-24 0 0.176 - 0.176 0.150 0.184 2,053,450 354,580 0.1727 0.176 - 0.176 0.150 0.184 2,053,450 0.1727 17.33%
2000-07-21 0 0.150 0.150 0.152 0.150 0.176 938,050 145,045 0.1546 0.150 0.150 0.152 0.150 0.176 938,050 0.1546 -1.32%
2000-07-20 0 0.152 0.151 0.152 0.150 0.166 1,105,000 170,908 0.1547 0.152 0.151 0.152 0.150 0.166 1,105,000 0.1547 -11.63%
2000-07-19 0 0.172 0.171 0.179 0.169 0.222 674,100 127,460 0.1891 0.172 0.171 0.179 0.169 0.222 674,100 0.1891 -21.82%
2000-07-18 0 0.220 - 0.225 0.220 0.233 1,641,900 366,710 0.2233 0.220 - 0.225 0.220 0.233 1,641,900 0.2233 -10.57%
2000-07-17 0 0.246 0.238 0.280 0.246 0.280 525,050 130,480 0.2485 0.246 0.238 0.280 0.246 0.280 525,050 0.2485 -15.17%
2000-07-14 0 0.290 0.285 0.315 0.285 0.320 276,200 81,289 0.2943 0.290 0.285 0.315 0.285 0.320 276,200 0.2943 -7.94%
2000-07-13 0 0.315 0.315 0.335 0.290 0.340 1,495,650 475,445 0.3179 0.315 0.315 0.335 0.290 0.340 1,495,650 0.3179 8.62%
2000-07-12 0 0.290 0.285 0.300 0.260 0.290 1,090,200 301,300 0.2764 0.290 0.285 0.300 0.260 0.290 1,090,200 0.2764 9.43%
2000-07-11 0 0.265 0.241 0.265 0.241 0.290 1,809,800 449,658 0.2485 0.265 0.241 0.265 0.241 0.290 1,809,800 0.2485 -11.67%
2000-07-10 0 0.300 0.285 0.310 0.285 0.325 765,200 234,950 0.3070 0.300 0.285 0.310 0.285 0.325 765,200 0.3070 0.00%
2000-07-07 0 0.300 0.300 0.310 0.300 0.350 276,350 87,656 0.3172 0.300 0.300 0.310 0.300 0.350 276,350 0.3172 7.14%
2000-07-06 0 0.280 0.280 0.320 0.280 0.370 831,750 250,341 0.3010 0.280 0.280 0.320 0.280 0.370 831,750 0.3010 -26.32%
2000-07-05 0 0.380 0.355 0.385 0.300 0.380 1,233,650 411,130 0.3333 0.380 0.355 0.385 0.300 0.380 1,233,650 0.3333 0.00%
2000-07-04 0 0.380 - 0.400 0.380 0.400 86,800 31,403 0.3618 0.380 - 0.400 0.380 0.400 86,800 0.3618 -5.00%
2000-07-03 0 0.400 - 0.420 - - 8,250 2,485 0.3012 0.400 - 0.420 - - 8,250 0.3012 0.00%
2000-06-30 0 0.400 0.380 0.410 0.400 0.420 446,150 178,345 0.3997 0.400 0.380 0.410 0.400 0.420 446,150 0.3997 -6.98%
2000-06-29 0 0.430 0.400 0.445 0.420 0.430 78,450 31,758 0.4048 0.430 0.400 0.445 0.420 0.430 78,450 0.4048 -2.27%
2000-06-28 0 0.440 0.440 0.445 0.385 0.430 324,050 127,118 0.3923 0.440 0.440 0.445 0.385 0.430 324,050 0.3923 7.32%
2000-06-27 0 0.410 0.410 0.440 0.410 0.470 199,550 82,468 0.4133 0.410 0.410 0.440 0.410 0.470 199,550 0.4133 -11.83%
2000-06-26 0 0.465 0.465 0.470 0.450 0.450 433,300 193,950 0.4476 0.465 0.465 0.470 0.450 0.450 433,300 0.4476 -3.12%
2000-06-23 0 0.480 0.460 0.490 0.480 0.490 110,750 52,830 0.4770 0.480 0.460 0.490 0.480 0.490 110,750 0.4770 -7.69%
2000-06-22 0 0.520 0.520 0.540 0.520 0.540 53,400 27,790 0.5204 0.520 0.520 0.540 0.520 0.540 53,400 0.5204 -11.86%
2000-06-21 0 0.590 0.590 0.610 0.490 0.590 540,000 277,403 0.5137 0.590 0.590 0.610 0.490 0.590 540,000 0.5137 18.00%
2000-06-20 0 0.500 0.500 0.540 0.500 0.580 407,450 222,125 0.5452 0.500 0.500 0.540 0.500 0.580 407,450 0.5452 0.00%
2000-06-19 0 0.500 0.500 0.570 0.500 0.570 970,150 507,902 0.5235 0.500 0.500 0.570 0.500 0.570 970,150 0.5235 -13.79%
2000-06-16 0 0.580 0.550 0.590 0.530 0.600 1,174,750 660,115 0.5619 0.580 0.550 0.590 0.530 0.600 1,174,750 0.5619 -3.33%
2000-06-15 0 0.600 0.600 0.610 0.580 0.600 156,800 90,660 0.5782 0.600 0.600 0.610 0.580 0.600 156,800 0.5782 -3.23%
2000-06-14 0 0.620 0.600 0.630 0.580 0.630 307,400 185,547 0.6036 0.620 0.600 0.630 0.580 0.630 307,400 0.6036 -1.59%
2000-06-13 0 0.630 0.590 0.650 0.630 0.630 131,500 81,125 0.6169 0.630 0.590 0.650 0.630 0.630 131,500 0.6169 -3.08%
2000-06-12 0 0.650 0.630 0.660 0.650 0.670 322,850 211,242 0.6543 0.650 0.630 0.660 0.650 0.670 322,850 0.6543 0.00%
2000-06-09 0 0.650 0.640 0.660 0.610 0.670 339,400 208,700 0.6149 0.650 0.640 0.660 0.610 0.670 339,400 0.6149 1.56%
2000-06-08 0 0.640 - 0.650 0.600 0.670 451,200 278,608 0.6175 0.640 - 0.650 0.600 0.670 451,200 0.6175 -7.25%
2000-06-07 0 0.690 0.670 0.690 0.660 0.720 766,750 527,424 0.6879 0.690 0.670 0.690 0.660 0.720 766,750 0.6879 9.52%
2000-06-05 0 0.630 0.590 0.630 0.590 0.680 2,146,450 1,347,475 0.6278 0.630 0.590 0.630 0.590 0.680 2,146,450 0.6278 10.53%
2000-06-02 0 0.570 0.550 0.570 0.520 0.580 950,600 526,465 0.5538 0.570 0.550 0.570 0.520 0.580 950,600 0.5538 9.62%
2000-06-01 0 0.520 0.490 0.520 0.460 0.520 314,500 152,288 0.4842 0.520 0.490 0.520 0.460 0.520 314,500 0.4842 8.33%
2000-05-31 0 0.480 0.460 0.490 0.470 0.490 153,650 72,260 0.4703 0.480 0.460 0.490 0.470 0.490 153,650 0.4703 6.67%
2000-05-30 0 0.450 - 0.450 0.450 0.450 44,500 19,710 0.4429 0.450 - 0.450 0.450 0.450 44,500 0.4429 -2.17%
2000-05-29 0 0.460 0.400 0.470 0.400 0.460 251,000 101,500 0.4044 0.460 0.400 0.470 0.400 0.460 251,000 0.4044 15.00%
2000-05-26 0 0.400 0.370 0.400 0.350 0.400 720,500 260,975 0.3622 0.400 0.370 0.400 0.350 0.400 720,500 0.3622 -11.11%
2000-05-25 0 0.450 0.370 0.450 0.400 0.520 401,000 192,770 0.4807 0.450 0.370 0.450 0.400 0.520 401,000 0.4807 -19.64%
2000-05-24 0 0.560 - 0.560 - - 1,000 500 0.5000 0.560 - 0.560 - - 1,000 0.5000 -5.08%
2000-05-23 0 0.590 0.550 0.590 0.550 0.600 131,750 73,975 0.5615 0.590 0.550 0.590 0.550 0.600 131,750 0.5615 -9.23%
2000-05-22 0 0.650 0.600 0.680 0.600 0.660 200,050 128,518 0.6424 0.650 0.600 0.680 0.600 0.660 200,050 0.6424 -7.14%
2000-05-19 0 0.700 0.640 0.700 0.560 0.700 683,700 441,534 0.6458 0.700 0.640 0.700 0.560 0.700 683,700 0.6458 16.67%
2000-05-18 0 0.600 0.580 0.600 0.500 0.660 945,100 548,057 0.5799 0.600 0.580 0.600 0.500 0.660 945,100 0.5799 15.38%
2000-05-17 0 0.520 0.490 0.530 0.520 0.570 850,650 456,488 0.5366 0.520 0.490 0.530 0.520 0.570 850,650 0.5366 -5.45%
2000-05-16 0 0.550 0.500 0.560 0.500 0.550 186,750 96,100 0.5146 0.550 0.500 0.560 0.500 0.550 186,750 0.5146 5.77%
2000-05-15 0 0.520 - 0.530 0.520 0.530 194,150 100,485 0.5176 0.520 - 0.530 0.520 0.530 194,150 0.5176 -3.70%
2000-05-12 0 0.540 0.500 0.540 0.500 0.540 162,950 82,655 0.5072 0.540 0.500 0.540 0.500 0.540 162,950 0.5072 8.00%
2000-05-10 0 0.500 0.485 0.520 0.500 0.580 169,550 87,925 0.5186 0.500 0.485 0.520 0.500 0.580 169,550 0.5186 -7.41%
2000-05-09 0 0.540 0.540 0.560 0.500 0.540 287,250 152,235 0.5300 0.540 0.540 0.560 0.500 0.540 287,250 0.5300 3.85%
2000-05-08 0 0.520 - 0.520 0.510 0.540 89,750 46,888 0.5224 0.520 - 0.520 0.510 0.540 89,750 0.5224 1.96%
2000-05-05 0 0.510 0.490 0.510 0.490 0.560 1,106,350 578,058 0.5225 0.510 0.490 0.510 0.490 0.560 1,106,350 0.5225 8.51%
2000-05-04 0 0.470 0.400 0.490 0.400 0.470 398,750 162,425 0.4073 0.470 0.400 0.490 0.400 0.470 398,750 0.4073 0.00%
2000-05-03 0 0.470 0.470 0.480 0.400 0.460 2,271,000 935,950 0.4121 0.470 0.470 0.480 0.400 0.460 2,271,000 0.4121 -2.08%
2000-05-02 0 0.480 0.440 0.480 0.440 0.500 246,700 118,830 0.4817 0.480 0.440 0.480 0.440 0.500 246,700 0.4817 17.07%
2000-04-28 0 0.410 0.380 0.410 0.370 0.440 1,205,250 468,900 0.3890 0.410 0.380 0.410 0.370 0.440 1,205,250 0.3890 13.89%
2000-04-27 0 0.360 0.350 0.390 0.360 0.360 103,150 37,040 0.3591 0.360 0.350 0.390 0.360 0.360 103,150 0.3591 -10.00%
2000-04-26 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 0.400 - 0.400 0.400 0.400 20,000 0.4000 0.00%
2000-04-25 0 0.400 - 0.400 - - 7,000 1,960 0.2800 0.400 - 0.400 - - 7,000 0.2800 0.00%
2000-04-20 0 0.400 0.340 0.440 0.250 0.400 337,900 105,809 0.3131 0.400 0.340 0.440 0.250 0.400 337,900 0.3131 5.26%
2000-04-19 0 0.380 - 0.400 0.340 0.400 92,000 34,425 0.3742 0.380 - 0.400 0.340 0.400 92,000 0.3742 -13.64%
2000-04-18 0 0.440 0.380 0.440 0.400 0.480 746,500 324,475 0.4347 0.440 0.380 0.440 0.400 0.480 746,500 0.4347 7.32%
2000-04-17 0 0.410 0.375 0.410 0.360 0.560 2,122,500 858,540 0.4045 0.410 0.375 0.410 0.360 0.560 2,122,500 0.4045 -39.71%
2000-04-14 0 0.680 0.650 0.740 0.680 0.750 225,000 158,500 0.7044 0.680 0.650 0.740 0.680 0.750 225,000 0.7044 -17.07%
2000-04-13 0 0.820 0.710 0.820 0.750 0.830 696,550 557,716 0.8007 0.820 0.710 0.820 0.750 0.830 696,550 0.8007 -8.89%
2000-04-12 0 0.900 0.870 0.920 0.730 0.910 1,214,750 974,845 0.8025 0.900 0.870 0.920 0.730 0.910 1,214,750 0.8025 21.62%
2000-04-11 0 0.740 0.710 0.750 0.740 0.740 85,150 60,473 0.7102 0.740 0.710 0.750 0.740 0.740 85,150 0.7102 -5.13%
2000-04-10 0 0.780 - 0.820 0.750 0.830 382,500 300,955 0.7868 0.780 - 0.820 0.750 0.830 382,500 0.7868 -1.27%
2000-04-07 0 0.790 0.790 0.890 0.760 1.020 283,300 238,008 0.8401 0.790 0.790 0.890 0.760 1.020 283,300 0.8401 -22.55%
2000-04-06 0 1.020 - 1.020 1.020 1.050 91,850 94,865 1.0328 1.020 - 1.020 1.020 1.050 91,850 1.0328 0.99%
2000-04-05 0 1.010 - 1.010 - - 3,500 2,050 0.5857 1.010 - 1.010 - - 3,500 0.5857 -15.83%
2000-04-03 0 1.200 - 1.200 - - 2,250 2,635 1.1711 1.200 - 1.200 - - 2,250 1.1711 -4.76%
2000-03-31 0 1.260 1.200 1.280 1.200 1.260 177,800 214,328 1.2054 1.260 1.200 1.280 1.200 1.260 177,800 1.2054 -4.55%
2000-03-30 0 1.320 1.270 1.350 1.280 1.350 168,000 219,258 1.3051 1.320 1.270 1.350 1.280 1.350 168,000 1.3051 -4.35%
2000-03-29 0 1.380 1.280 1.380 1.220 1.440 1,479,350 1,979,372 1.3380 1.380 1.280 1.380 1.220 1.440 1,479,350 1.3380 5.34%
2000-03-28 0 1.310 1.210 1.310 1.310 1.450 354,300 493,008 1.3915 1.310 1.210 1.310 1.310 1.450 354,300 1.3915 -7.75%
2000-03-27 0 1.420 1.370 1.440 1.370 1.450 1,054,150 1,488,208 1.4118 1.420 1.370 1.440 1.370 1.450 1,054,150 1.4118 10.08%
2000-03-24 0 1.290 1.250 - 1.120 1.300 831,050 1,020,749 1.2283 1.290 1.250 - 1.120 1.300 831,050 1.2283 15.18%
2000-03-23 0 1.120 1.100 1.150 1.070 1.120 381,600 415,420 1.0886 1.120 1.100 1.150 1.070 1.120 381,600 1.0886 0.00%
2000-03-22 0 1.120 1.000 1.120 1.040 1.150 595,100 644,800 1.0835 1.120 1.000 1.120 1.040 1.150 595,100 1.0835 4.67%
2000-03-21 0 1.070 1.070 1.090 1.030 1.130 164,550 176,798 1.0744 1.070 1.070 1.090 1.030 1.130 164,550 1.0744 -6.14%
2000-03-20 0 1.140 - 1.140 - - 13,650 13,650 1.0000 1.140 - 1.140 - - 13,650 1.0000 -4.20%
2000-03-17 0 1.190 - 1.190 1.190 1.230 187,150 223,465 1.1940 1.190 - 1.190 1.190 1.230 187,150 1.1940 0.85%
2000-03-16 0 1.180 1.120 1.200 1.120 1.300 537,300 633,630 1.1793 1.180 1.120 1.200 1.120 1.300 537,300 1.1793 -11.94%
2000-03-15 0 1.340 1.290 1.340 1.100 1.340 1,120,400 1,414,983 1.2629 1.340 1.290 1.340 1.100 1.340 1,120,400 1.2629 18.58%
2000-03-14 0 1.130 1.080 1.140 1.000 1.130 534,850 546,268 1.0213 1.130 1.080 1.140 1.000 1.130 534,850 1.0213 -8.87%
2000-03-13 0 1.240 - 1.240 1.340 1.340 25,800 33,992 1.3175 1.240 - 1.240 1.340 1.340 25,800 1.3175 -7.46%
2000-03-10 0 1.340 1.260 1.340 1.220 1.450 635,180 841,567 1.3249 1.340 1.260 1.340 1.220 1.450 635,180 1.3249 -4.96%
2000-03-09 0 1.410 1.410 1.490 1.410 1.470 1,014,200 1,456,560 1.4362 1.410 1.410 1.490 1.410 1.470 1,014,200 1.4362 -2.76%
2000-03-08 0 1.450 1.420 1.490 1.450 1.540 194,450 289,343 1.4880 1.450 1.420 1.490 1.450 1.540 194,450 1.4880 -9.37%
2000-03-07 0 1.600 1.580 1.630 1.600 1.780 375,700 625,915 1.6660 1.600 1.580 1.630 1.600 1.780 375,700 1.6660 -5.88%
2000-03-06 0 1.700 1.700 1.710 1.630 1.790 998,121 1,668,891 1.6720 1.700 1.700 1.710 1.630 1.790 998,121 1.6720 6.92%
2000-03-03 0 1.590 1.560 1.620 1.590 1.680 448,350 726,429 1.6202 1.590 1.560 1.620 1.590 1.680 448,350 1.6202 -1.24%
2000-03-02 0 1.610 1.550 1.620 1.520 1.620 227,500 351,638 1.5457 1.610 1.550 1.620 1.520 1.620 227,500 1.5457 3.87%
2000-03-01 0 1.550 1.520 1.550 1.560 1.750 375,300 616,476 1.6426 1.550 1.520 1.550 1.560 1.750 375,300 1.6426 -7.74%
2000-02-29 0 1.680 1.670 1.720 1.670 1.820 1,894,750 3,321,948 1.7532 1.680 1.670 1.720 1.670 1.820 1,894,750 1.7532 -2.89%
2000-02-28 0 1.730 1.650 1.740 1.510 1.880 1,085,900 1,810,490 1.6673 1.730 1.650 1.740 1.510 1.880 1,085,900 1.6673 -10.82%
2000-02-25 0 1.940 1.770 2.125 1.680 1.940 778,550 1,357,205 1.7432 1.940 1.770 2.125 1.680 1.940 778,550 1.7432 -8.71%
2000-02-24 0 2.125 2.125 - 1.670 2.125 648,100 1,213,678 1.8727 2.125 2.125 - 1.670 2.125 648,100 1.8727 0.00%
2000-02-23 1 2.125 - - - - 0 0 - 2.125 - - - - 0 - 0.00%
2000-02-22 1 2.125 - - - - 0 0 - 2.125 - - - - 0 - 0.00%
2000-02-21 1 2.125 - - - - 0 0 - 2.125 - - - - 0 - 0.00%
2000-02-18 0 2.125 2.100 2.200 2.100 2.400 333,350 731,968 2.1958 2.125 2.100 2.200 2.100 2.400 333,350 2.1958 -7.61%
2000-02-17 0 2.300 - 2.300 2.300 2.400 618,607 1,429,456 2.3108 2.300 - 2.300 2.300 2.400 618,607 2.3108 -2.13%
2000-02-16 0 2.350 2.350 2.400 2.300 2.450 629,507 1,486,497 2.3614 2.350 2.350 2.400 2.300 2.450 629,507 2.3614 -2.08%
2000-02-15 0 2.400 2.400 2.425 2.400 2.700 304,850 750,170 2.4608 2.400 2.400 2.425 2.400 2.700 304,850 2.4608 -7.69%
2000-02-14 0 2.600 2.450 2.650 2.500 2.700 645,550 1,696,738 2.6284 2.600 2.450 2.650 2.500 2.700 645,550 2.6284 -3.70%
2000-02-11 0 2.700 - 2.700 2.700 3.050 594,900 1,657,445 2.7861 2.700 - 2.700 2.700 3.050 594,900 2.7861 -6.90%
2000-02-10 0 2.900 2.900 2.975 2.875 3.150 1,453,630 4,311,686 2.9662 2.900 2.900 2.975 2.875 3.150 1,453,630 2.9662 3.57%
2000-02-09 0 2.800 2.750 2.800 2.700 3.000 840,750 2,373,198 2.8227 2.800 2.750 2.800 2.700 3.000 840,750 2.8227 7.69%
2000-02-08 0 2.600 2.600 2.700 2.600 2.750 139,300 365,920 2.6268 2.600 2.600 2.700 2.600 2.750 139,300 2.6268 -5.45%
2000-02-03 0 2.750 2.700 2.775 2.700 2.850 337,150 914,313 2.7119 2.750 2.700 2.775 2.700 2.850 337,150 2.7119 1.85%
2000-02-02 0 2.700 2.650 2.750 2.700 2.900 384,200 1,082,550 2.8177 2.700 2.650 2.750 2.700 2.900 384,200 2.8177 -2.70%
2000-02-01 0 2.775 2.775 2.800 2.750 2.950 451,550 1,261,690 2.7941 2.775 2.775 2.800 2.750 2.950 451,550 2.7941 2.78%
2000-01-31 0 2.700 2.675 2.700 2.600 2.875 645,700 1,769,810 2.7409 2.700 2.675 2.700 2.600 2.875 645,700 2.7409 1.89%
2000-01-28 0 2.650 2.600 2.700 2.600 2.825 404,900 1,074,868 2.6547 2.650 2.600 2.700 2.600 2.825 404,900 2.6547 3.92%
2000-01-27 0 2.550 2.375 2.600 2.425 2.550 593,450 1,483,090 2.4991 2.550 2.375 2.600 2.425 2.550 593,450 2.4991 4.08%
2000-01-26 0 2.450 2.450 2.550 2.400 2.700 1,121,890 2,866,515 2.5551 2.450 2.450 2.550 2.400 2.700 1,121,890 2.5551 1.03%
2000-01-25 0 2.425 2.425 2.500 2.300 2.500 366,350 858,885 2.3444 2.425 2.425 2.500 2.300 2.500 366,350 2.3444 -6.73%
2000-01-24 0 2.600 2.600 2.700 2.600 2.850 373,650 1,029,825 2.7561 2.600 2.600 2.700 2.600 2.850 373,650 2.7561 -6.31%
2000-01-21 0 2.775 2.725 2.800 2.600 2.875 1,084,050 2,928,825 2.7017 2.775 2.725 2.800 2.600 2.875 1,084,050 2.7017 0.91%
2000-01-20 0 2.750 2.700 2.800 2.650 3.200 2,422,958 7,233,095 2.9852 2.750 2.700 2.800 2.650 3.200 2,422,958 2.9852 -19.12%
2000-01-19 1 3.400 - - - - 0 0 - 3.400 - - - - 0 - 0.00%
2000-01-18 0 3.400 3.400 3.450 3.300 3.650 1,697,949 5,896,125 3.4725 3.400 3.400 3.450 3.300 3.650 1,697,949 3.4725 -2.86%
2000-01-17 0 3.500 3.500 3.650 3.450 3.775 1,725,499 6,190,879 3.5879 3.500 3.500 3.650 3.450 3.775 1,725,499 3.5879 2.19%
2000-01-14 0 3.425 3.425 3.500 3.300 3.725 2,369,800 8,271,755 3.4905 3.425 3.425 3.500 3.300 3.725 2,369,800 3.4905 0.74%
2000-01-13 0 3.400 3.275 3.425 3.100 3.500 926,250 3,049,140 3.2919 3.400 3.275 3.425 3.100 3.500 926,250 3.2919 -1.45%
2000-01-12 0 3.450 3.325 3.450 3.200 3.450 797,450 2,634,450 3.3036 3.450 3.325 3.450 3.200 3.450 797,450 3.3036 1.47%
2000-01-11 0 3.400 3.325 3.400 3.050 3.550 1,676,500 5,502,110 3.2819 3.400 3.325 3.400 3.050 3.550 1,676,500 3.2819 15.25%
2000-01-10 0 2.950 2.925 3.000 2.925 3.150 1,103,600 3,324,238 3.0122 2.950 2.925 3.000 2.925 3.150 1,103,600 3.0122 5.36%
2000-01-07 0 2.800 2.775 2.800 2.700 2.900 1,100,350 3,060,725 2.7816 2.800 2.775 2.800 2.700 2.900 1,100,350 2.7816 1.82%
2000-01-06 0 2.750 2.650 2.900 2.400 3.100 1,322,200 3,538,600 2.6763 2.750 2.650 2.900 2.400 3.100 1,322,200 2.6763 -15.38%
2000-01-05 0 3.250 3.200 3.400 3.250 3.800 1,654,350 5,873,653 3.5504 3.250 3.200 3.400 3.250 3.800 1,654,350 3.5504 -20.25%
2000-01-04 0 4.075 4.075 4.100 4.075 4.400 1,446,925 6,188,818 4.2772 4.075 4.075 4.100 4.075 4.400 1,446,925 4.2772 -7.39%
2000-01-03 0 4.400 4.375 4.400 4.200 4.500 2,291,920 10,019,579 4.3717 4.400 4.375 4.400 4.200 4.500 2,291,920 4.3717 4.76%
1999-12-30 0 4.200 4.075 4.200 3.800 4.250 1,796,000 7,322,473 4.0771 4.200 4.075 4.200 3.800 4.250 1,796,000 4.0771 9.09%
1999-12-29 0 3.850 3.850 3.900 3.800 4.450 2,461,390 9,768,987 3.9689 3.850 3.850 3.900 3.800 4.450 2,461,390 3.9689 -14.44%
1999-12-28 0 4.500 - 4.500 4.475 4.800 1,686,900 7,740,780 4.5888 4.500 - 4.500 4.475 4.800 1,686,900 4.5888 0.00%
1999-12-24 0 4.500 4.475 4.500 4.200 4.500 1,946,991 8,448,393 4.3392 4.500 4.475 4.500 4.200 4.500 1,946,991 4.3392 11.80%
1999-12-23 0 4.025 4.000 4.050 3.500 4.050 5,173,900 19,795,078 3.8259 4.025 4.000 4.050 3.500 4.050 5,173,900 3.8259 19.26%
1999-12-22 0 3.375 3.375 3.425 3.275 3.475 5,077,750 17,245,630 3.3963 3.375 3.375 3.425 3.275 3.475 5,077,750 3.3963 8.87%
1999-12-21 0 3.100 3.075 3.150 2.900 3.225 2,839,492 8,822,924 3.1072 3.100 3.075 3.150 2.900 3.225 2,839,492 3.1072 3.33%
1999-12-20 0 3.000 3.000 3.050 2.925 3.200 3,832,350 11,604,805 3.0281 3.000 3.000 3.050 2.925 3.200 3,832,350 3.0281 -6.25%
1999-12-17 0 3.200 3.150 3.175 3.150 3.375 6,040,618 19,806,820 3.2789 3.200 3.150 3.175 3.150 3.375 6,040,618 3.2789 1.59%
1999-12-16 0 3.150 3.150 3.250 2.700 3.200 3,250,890 9,398,261 2.8910 3.150 3.150 3.250 2.700 3.200 3,250,890 2.8910 8.62%
1999-12-15 0 2.900 2.900 2.925 2.850 3.100 1,610,350 4,705,695 2.9222 2.900 2.900 2.925 2.850 3.100 1,610,350 2.9222 -4.92%
1999-12-14 0 3.050 3.050 3.100 3.000 3.200 1,838,035 5,696,781 3.0994 3.050 3.050 3.100 3.000 3.200 1,838,035 3.0994 -4.69%
1999-12-13 0 3.200 3.175 3.225 3.050 3.350 4,620,829 14,901,962 3.2250 3.200 3.175 3.225 3.050 3.350 4,620,829 3.2250 6.67%
1999-12-10 0 3.000 3.025 3.050 2.850 3.200 5,223,527 15,768,833 3.0188 3.000 3.025 3.050 2.850 3.200 5,223,527 3.0188 -4.00%
1999-12-09 0 3.125 3.100 3.150 2.950 3.250 12,768,225 40,189,500 3.1476 3.125 3.100 3.150 2.950 3.250 12,768,225 3.1476 10.62%
1999-12-08 0 2.825 2.825 2.850 2.775 3.150 10,821,117 32,308,978 2.9857 2.825 2.825 2.850 2.775 3.150 10,821,117 2.9857 1.80%
1999-12-07 0 2.775 2.775 2.800 2.275 2.800 22,008,152 55,759,130 2.5336 2.775 2.775 2.800 2.275 2.800 22,008,152 2.5336 24.72%
1999-12-06 0 2.225 2.225 2.275 2.225 2.500 7,578,127 18,224,340 2.4049 2.225 2.225 2.275 2.225 2.500 7,578,127 2.4049 -2.20%
1999-12-03 0 2.275 2.250 2.300 2.225 2.375 10,296,100 23,739,625 2.3057 2.275 2.250 2.300 2.225 2.375 10,296,100 2.3057 5.81%
1999-12-02 0 2.150 2.125 2.150 2.100 2.250 8,744,500 18,975,745 2.1700 2.150 2.125 2.150 2.100 2.250 8,744,500 2.1700 4.88%
1999-12-01 0 2.050 2.000 2.025 1.750 2.100 14,030,450 28,247,383 2.0133 2.050 2.000 2.025 1.750 2.100 14,030,450 2.0133 17.14%
1999-11-30 0 1.750 1.740 1.750 1.740 1.820 3,061,850 5,429,093 1.7731 1.750 1.740 1.750 1.740 1.820 3,061,850 1.7731 1.16%
1999-11-29 0 1.730 1.730 1.740 1.720 1.860 4,234,450 7,523,685 1.7768 1.730 1.730 1.740 1.720 1.860 4,234,450 1.7768 -1.70%
1999-11-26 0 1.760 1.740 1.760 1.720 1.990 6,188,650 11,684,440 1.8880 1.760 1.740 1.760 1.720 1.990 6,188,650 1.8880 -7.37%
1999-11-25 0 1.900 1.910 1.930 1.870 2.175 4,831,800 9,649,199 1.9970 1.900 1.910 1.930 1.870 2.175 4,831,800 1.9970 -8.43%
1999-11-24 0 2.075 2.075 2.100 1.950 2.200 7,944,675 16,687,637 2.1005 2.075 2.075 2.100 1.950 2.200 7,944,675 2.1005 4.27%
1999-11-23 0 1.990 1.980 2.000 1.940 2.075 9,503,400 18,967,693 1.9959 1.990 1.980 2.000 1.940 2.075 9,503,400 1.9959 -0.50%
1999-11-22 0 2.000 2.000 2.025 1.800 2.025 17,794,300 34,429,638 1.9349 2.000 2.000 2.025 1.800 2.025 17,794,300 1.9349 13.64%
1999-11-19 0 1.760 1.760 1.790 1.630 1.810 21,104,715 36,752,307 1.7414 1.760 1.760 1.790 1.630 1.810 21,104,715 1.7414 7.98%
1999-11-18 0 1.630 1.560 1.650 1.540 1.660 4,336,900 7,012,271 1.6169 1.630 1.560 1.650 1.540 1.660 4,336,900 1.6169 3.82%
1999-11-17 0 1.570 1.560 1.580 1.470 1.720 8,520,285 13,773,655 1.6166 1.570 1.560 1.580 1.470 1.720 8,520,285 1.6166 -4.85%
1999-11-16 0 1.650 1.640 1.670 1.590 1.730 7,729,800 12,872,492 1.6653 1.650 1.640 1.670 1.590 1.730 7,729,800 1.6653 3.77%
1999-11-15 0 1.590 1.570 1.610 1.530 1.680 8,316,813 13,422,821 1.6139 1.590 1.570 1.610 1.530 1.680 8,316,813 1.6139 -2.45%
1999-11-12 0 1.630 1.620 1.630 1.460 1.680 19,767,546 31,574,308 1.5973 1.630 1.620 1.630 1.460 1.680 19,767,546 1.5973 11.64%
1999-11-11 0 1.460 1.460 1.480 1.410 1.530 7,991,050 11,931,033 1.4930 1.460 1.460 1.480 1.410 1.530 7,991,050 1.4930 0.69%
1999-11-10 0 1.450 1.430 1.440 1.440 1.560 15,406,912 23,122,303 1.5008 1.450 1.430 1.440 1.440 1.560 15,406,912 1.5008 0.00%
1999-11-09 0 1.450 1.450 1.460 1.300 1.480 9,069,450 12,703,827 1.4007 1.450 1.450 1.460 1.300 1.480 9,069,450 1.4007 13.28%
1999-11-08 0 1.280 1.280 1.290 1.280 1.450 9,066,850 12,464,503 1.3747 1.280 1.280 1.290 1.280 1.450 9,066,850 1.3747 -11.72%
1999-11-05 0 1.450 1.430 1.440 1.220 1.460 14,378,600 19,321,563 1.3438 1.450 1.430 1.440 1.220 1.460 14,378,600 1.3438 18.85%
1999-11-04 0 1.220 1.220 1.230 1.200 1.300 4,666,200 5,850,436 1.2538 1.220 1.220 1.230 1.200 1.300 4,666,200 1.2538 -1.61%
1999-11-03 0 1.240 1.230 1.250 1.160 1.270 5,009,450 6,182,378 1.2341 1.240 1.230 1.250 1.160 1.270 5,009,450 1.2341 7.83%
1999-11-02 0 1.150 1.140 1.190 1.140 1.220 1,877,500 2,216,475 1.1805 1.150 1.140 1.190 1.140 1.220 1,877,500 1.1805 -2.54%
1999-11-01 0 1.180 1.180 1.200 1.180 1.280 4,016,150 4,951,734 1.2330 1.180 1.180 1.200 1.180 1.280 4,016,150 1.2330 0.85%
1999-10-29 0 1.170 1.160 1.180 1.140 1.240 1,724,500 2,024,265 1.1738 1.170 1.160 1.180 1.140 1.240 1,724,500 1.1738 -0.85%
1999-10-28 0 1.180 1.180 1.200 1.150 1.290 2,179,950 2,627,901 1.2055 1.180 1.180 1.200 1.150 1.290 2,179,950 1.2055 -4.84%
1999-10-27 0 1.240 1.220 1.240 1.180 1.260 2,499,750 3,052,393 1.2211 1.240 1.220 1.240 1.180 1.260 2,499,750 1.2211 3.33%
1999-10-26 0 1.200 1.180 1.210 1.160 1.290 2,365,850 2,894,642 1.2235 1.200 1.180 1.210 1.160 1.290 2,365,850 1.2235 -1.64%
1999-10-25 0 1.220 1.230 1.260 1.180 1.330 5,457,150 6,945,249 1.2727 1.220 1.230 1.260 1.180 1.330 5,457,150 1.2727 3.39%
1999-10-22 0 1.180 1.170 1.190 1.170 1.280 3,456,250 4,233,122 1.2248 1.180 1.170 1.190 1.170 1.280 3,456,250 1.2248 -2.48%
1999-10-21 0 1.210 1.170 1.210 1.160 1.360 10,619,495 13,658,349 1.2862 1.210 1.170 1.210 1.160 1.360 10,619,495 1.2862 -0.82%
1999-10-20 0 1.220 1.200 1.210 1.000 1.240 8,509,550 9,549,399 1.1222 1.220 1.200 1.210 1.000 1.240 8,509,550 1.1222 29.79%
1999-10-19 0 0.940 0.930 0.950 0.800 1.120 7,085,150 6,408,028 0.9044 0.940 0.930 0.950 0.800 1.120 7,085,150 0.9044 -16.07%
1999-10-15 0 1.120 1.120 1.130 1.090 1.380 11,614,750 14,196,847 1.2223 1.120 1.120 1.130 1.090 1.380 11,614,750 1.2223 -16.42%
1999-10-14 0 1.340 1.310 1.320 1.320 1.500 20,690,704 29,064,073 1.4047 1.340 1.310 1.320 1.320 1.500 20,690,704 1.4047 -3.60%
1999-10-13 0 1.390 1.380 1.390 0.960 1.410 22,688,650 27,320,413 1.2041 1.390 1.380 1.390 0.960 1.410 22,688,650 1.2041 27.52%
1999-10-12 0 1.090 1.090 1.110 1.030 1.280 24,339,721 28,630,853 1.1763 1.090 1.090 1.110 1.030 1.280 24,339,721 1.1763 3.81%
1999-10-11 0 1.050 1.050 1.060 0.820 1.060 17,968,346 16,284,854 0.9063 1.050 1.050 1.060 0.820 1.060 17,968,346 0.9063 25.00%
1999-10-08 0 0.840 0.830 0.840 0.770 0.850 11,805,760 9,513,191 0.8058 0.840 0.830 0.840 0.770 0.850 11,805,760 0.8058 12.00%
1999-10-07 0 0.750 0.740 0.760 0.690 0.770 8,094,050 5,908,519 0.7300 0.750 0.740 0.760 0.690 0.770 8,094,050 0.7300 11.94%
1999-10-06 0 0.670 0.660 0.670 0.600 0.710 4,884,725 3,278,444 0.6712 0.670 0.660 0.670 0.600 0.710 4,884,725 0.6712 11.67%
1999-10-05 0 0.600 0.600 0.620 0.570 0.600 1,126,150 655,155 0.5818 0.600 0.600 0.620 0.570 0.600 1,126,150 0.5818 5.26%
1999-10-04 0 0.570 0.560 0.580 0.560 0.660 705,950 429,350 0.6082 0.570 0.560 0.580 0.560 0.660 705,950 0.6082 -9.52%
1999-09-30 0 0.630 0.630 0.640 0.620 0.700 6,075,800 4,027,797 0.6629 0.630 0.630 0.640 0.620 0.700 6,075,800 0.6629 -1.56%
1999-09-29 0 0.640 0.640 0.650 0.530 0.650 5,057,650 3,074,327 0.6079 0.640 0.640 0.650 0.530 0.650 5,057,650 0.6079 18.52%
1999-09-28 0 0.540 0.520 0.540 0.510 0.540 1,361,500 709,684 0.5213 0.540 0.520 0.540 0.510 0.540 1,361,500 0.5213 0.00%
1999-09-27 0 0.540 0.540 0.570 0.540 0.640 1,549,700 902,649 0.5825 0.540 0.540 0.570 0.540 0.640 1,549,700 0.5825 -12.90%
1999-09-24 0 0.620 0.620 0.630 0.590 0.690 4,736,090 3,000,915 0.6336 0.620 0.620 0.630 0.590 0.690 4,736,090 0.6336 3.33%
1999-09-23 1 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1999-09-22 0 0.600 0.570 0.610 0.540 0.740 11,462,640 7,745,944 0.6758 0.600 0.570 0.610 0.540 0.740 11,462,640 0.6758 7.14%
1999-09-21 0 0.560 0.560 0.590 0.560 0.620 1,039,850 608,304 0.5850 0.560 0.560 0.590 0.560 0.620 1,039,850 0.5850 -3.45%
1999-09-20 0 0.580 0.580 0.600 0.560 0.650 1,869,350 1,150,287 0.6153 0.580 0.580 0.600 0.560 0.650 1,869,350 0.6153 -1.69%
1999-09-17 0 0.590 0.590 0.600 0.570 0.600 725,950 422,989 0.5827 0.590 0.590 0.600 0.570 0.600 725,950 0.5827 3.51%
1999-09-15 0 0.570 0.560 0.570 0.550 0.570 636,100 350,046 0.5503 0.570 0.560 0.570 0.550 0.570 636,100 0.5503 -3.39%
1999-09-14 0 0.590 0.560 0.590 0.570 0.610 1,182,000 699,711 0.5920 0.590 0.560 0.590 0.570 0.610 1,182,000 0.5920 0.00%
1999-09-13 0 0.590 0.570 0.600 0.550 0.600 948,950 544,290 0.5736 0.590 0.570 0.600 0.550 0.600 948,950 0.5736 11.32%
1999-09-10 0 0.530 0.530 0.540 0.520 0.540 218,000 112,740 0.5172 0.530 0.530 0.540 0.520 0.540 218,000 0.5172 1.92%
1999-09-09 0 0.520 0.520 0.550 0.520 0.560 904,740 492,926 0.5448 0.520 0.520 0.550 0.520 0.560 904,740 0.5448 0.00%
1999-09-08 0 0.520 0.510 0.530 0.520 0.540 393,200 206,018 0.5240 0.520 0.510 0.530 0.520 0.540 393,200 0.5240 1.96%
1999-09-07 0 0.510 0.510 0.530 0.500 0.660 2,202,200 1,292,719 0.5870 0.510 0.510 0.530 0.500 0.660 2,202,200 0.5870 -16.39%
1999-09-06 0 0.610 0.600 0.620 0.540 0.620 1,680,800 988,270 0.5880 0.610 0.600 0.620 0.540 0.620 1,680,800 0.5880 15.09%
1999-09-03 0 0.530 0.510 0.530 0.510 0.530 81,900 39,697 0.4847 0.530 0.510 0.530 0.510 0.530 81,900 0.4847 -3.64%
1999-09-02 0 0.550 0.550 0.560 0.490 0.560 723,900 380,483 0.5256 0.550 0.550 0.560 0.490 0.560 723,900 0.5256 14.58%
1999-09-01 0 0.480 0.460 0.500 - - 17,450 7,329 0.4200 0.480 0.460 0.500 - - 17,450 0.4200 0.00%
1999-08-31 0 0.480 0.480 0.490 - - 19,700 8,274 0.4200 0.480 0.480 0.490 - - 19,700 0.4200 2.13%
1999-08-30 0 0.470 0.450 0.540 0.470 0.500 238,900 116,744 0.4887 0.470 0.450 0.540 0.470 0.500 238,900 0.4887 -6.00%
1999-08-27 0 0.500 0.500 0.520 0.500 0.520 163,950 80,859 0.4932 0.500 0.500 0.520 0.500 0.520 163,950 0.4932 -3.85%
1999-08-26 0 0.520 0.500 0.540 0.520 0.570 470,570 252,094 0.5357 0.520 0.500 0.540 0.520 0.570 470,570 0.5357 -1.89%
1999-08-25 0 0.530 0.520 0.560 0.500 0.540 349,070 181,452 0.5198 0.530 0.520 0.560 0.500 0.540 349,070 0.5198 1.92%
1999-08-24 0 0.520 0.490 0.520 0.540 0.540 86,500 45,555 0.5266 0.520 0.490 0.520 0.540 0.540 86,500 0.5266 -1.89%
1999-08-23 0 0.530 - 0.530 0.530 0.550 140,700 74,491 0.5294 0.530 - 0.530 0.530 0.550 140,700 0.5294 0.00%
1999-08-20 0 0.530 0.530 0.550 0.475 0.600 1,334,600 723,594 0.5422 0.530 0.530 0.550 0.475 0.600 1,334,600 0.5422 16.48%
1999-08-19 0 0.455 0.440 0.460 0.420 0.455 608,850 262,733 0.4315 0.455 0.440 0.460 0.420 0.455 608,850 0.4315 8.33%
1999-08-18 0 0.420 0.415 0.425 0.415 0.430 863,650 361,946 0.4191 0.420 0.415 0.425 0.415 0.430 863,650 0.4191 5.00%
1999-08-17 0 0.400 0.400 0.430 0.400 0.420 428,550 172,393 0.4023 0.400 0.400 0.430 0.400 0.420 428,550 0.4023 -2.44%
1999-08-16 0 0.410 0.390 0.415 0.410 0.420 207,750 85,213 0.4102 0.410 0.390 0.415 0.410 0.420 207,750 0.4102 2.50%
1999-08-13 0 0.400 0.400 0.450 0.400 0.450 267,950 116,563 0.4350 0.400 0.400 0.450 0.400 0.450 267,950 0.4350 -9.09%
1999-08-12 0 0.440 0.400 0.440 0.400 0.440 165,500 67,233 0.4062 0.440 0.400 0.440 0.400 0.440 165,500 0.4062 4.76%
1999-08-11 0 0.420 0.420 0.440 0.385 0.425 136,050 55,403 0.4072 0.420 0.420 0.440 0.385 0.425 136,050 0.4072 -4.55%
1999-08-10 0 0.440 - 0.460 0.440 0.510 290,000 139,525 0.4811 0.440 - 0.460 0.440 0.510 290,000 0.4811 -8.33%
1999-08-09 0 0.480 0.460 0.520 0.480 0.500 238,500 114,500 0.4801 0.480 0.460 0.520 0.480 0.500 238,500 0.4801 -11.11%
1999-08-06 0 0.540 0.540 0.570 0.540 0.580 184,050 103,385 0.5617 0.540 0.540 0.570 0.540 0.580 184,050 0.5617 -5.26%
1999-08-05 0 0.570 0.560 0.570 0.550 0.600 829,000 476,525 0.5748 0.570 0.560 0.570 0.550 0.600 829,000 0.5748 1.79%
1999-08-04 0 0.560 0.550 0.580 0.560 0.620 1,779,225 1,008,375 0.5667 0.560 0.550 0.580 0.560 0.620 1,779,225 0.5667 -8.20%
1999-08-03 0 0.610 0.600 0.620 0.600 0.610 658,400 398,320 0.6050 0.610 0.600 0.620 0.600 0.610 658,400 0.6050 -3.17%
1999-08-02 0 0.630 0.630 0.650 0.630 0.650 296,600 182,630 0.6157 0.630 0.630 0.650 0.630 0.650 296,600 0.6157 -3.08%
1999-07-30 0 0.650 0.640 0.650 0.610 0.650 155,050 95,632 0.6168 0.650 0.640 0.650 0.610 0.650 155,050 0.6168 4.84%
1999-07-29 0 0.620 0.610 0.620 0.610 0.660 531,100 331,294 0.6238 0.620 0.610 0.620 0.610 0.660 531,100 0.6238 -3.12%
1999-07-28 0 0.640 0.630 0.660 0.630 0.700 563,600 368,652 0.6541 0.640 0.630 0.660 0.630 0.700 563,600 0.6541 -1.54%
1999-07-27 0 0.650 0.630 0.650 0.620 0.680 1,129,750 728,320 0.6447 0.650 0.630 0.650 0.620 0.680 1,129,750 0.6447 -4.41%
1999-07-26 0 0.680 0.680 0.700 0.670 0.760 1,710,050 1,217,047 0.7117 0.680 0.680 0.700 0.670 0.760 1,710,050 0.7117 0.00%
1999-07-23 0 0.680 0.630 0.680 0.610 0.680 699,300 433,850 0.6204 0.680 0.630 0.680 0.610 0.680 699,300 0.6204 4.62%
1999-07-22 0 0.650 0.650 0.680 0.650 0.740 800,300 554,117 0.6924 0.650 0.650 0.680 0.650 0.740 800,300 0.6924 -7.14%
1999-07-21 0 0.700 0.670 0.700 0.660 0.700 320,156 236,703 0.7393 0.700 0.670 0.700 0.660 0.700 320,156 0.7393 6.06%
1999-07-20 0 0.660 0.640 0.670 0.620 0.740 1,192,150 791,979 0.6643 0.660 0.640 0.670 0.620 0.740 1,192,150 0.6643 8.20%
1999-07-19 0 0.610 0.610 0.650 0.610 0.680 1,056,400 686,758 0.6501 0.610 0.610 0.650 0.610 0.680 1,056,400 0.6501 -11.59%
1999-07-16 0 0.690 0.660 0.700 0.650 0.800 1,560,200 1,083,546 0.6945 0.690 0.660 0.700 0.650 0.800 1,560,200 0.6945 -11.54%
1999-07-15 0 0.780 0.750 0.760 0.730 0.900 12,728,300 10,306,295 0.8097 0.780 0.750 0.760 0.730 0.900 12,728,300 0.8097 11.43%
1999-07-14 0 0.700 0.700 0.710 0.590 0.700 4,249,600 2,834,004 0.6669 0.700 0.700 0.710 0.590 0.700 4,249,600 0.6669 20.69%
1999-07-13 0 0.580 0.580 0.610 0.580 0.600 311,050 177,246 0.5698 0.580 0.580 0.610 0.580 0.600 311,050 0.5698 -3.33%
1999-07-12 0 0.600 0.600 0.620 0.600 0.630 648,850 394,326 0.6077 0.600 0.600 0.620 0.600 0.630 648,850 0.6077 1.69%
1999-07-09 0 0.590 0.590 0.600 0.580 0.590 227,800 130,016 0.5707 0.590 0.590 0.600 0.580 0.590 227,800 0.5707 1.72%
1999-07-08 0 0.580 0.590 0.600 0.580 0.630 255,125 148,428 0.5818 0.580 0.590 0.600 0.580 0.630 255,125 0.5818 -4.92%
1999-07-07 0 0.610 0.570 0.610 0.580 0.620 782,500 463,436 0.5923 0.610 0.570 0.610 0.580 0.620 782,500 0.5923 -1.61%
1999-07-06 0 0.620 0.620 0.630 0.620 0.660 881,300 554,259 0.6289 0.620 0.620 0.630 0.620 0.660 881,300 0.6289 0.00%
1999-07-05 0 0.620 0.620 0.630 0.600 0.650 874,200 537,050 0.6143 0.620 0.620 0.630 0.600 0.650 874,200 0.6143 1.64%
1999-07-02 0 0.610 0.600 0.620 0.610 0.640 646,200 399,372 0.6180 0.610 0.600 0.620 0.610 0.640 646,200 0.6180 -4.69%
1999-06-30 0 0.640 0.610 0.640 0.590 0.650 915,950 566,641 0.6186 0.640 0.610 0.640 0.590 0.650 915,950 0.6186 10.34%
1999-06-29 0 0.580 0.580 0.590 0.580 0.600 285,700 162,520 0.5688 0.580 0.580 0.590 0.580 0.600 285,700 0.5688 0.00%
1999-06-28 0 0.580 0.560 0.640 0.580 0.630 951,800 575,120 0.6042 0.580 0.560 0.640 0.580 0.630 951,800 0.6042 1.75%
1999-06-25 0 0.570 0.570 0.590 0.560 0.630 759,000 437,941 0.5770 0.570 0.570 0.590 0.560 0.630 759,000 0.5770 -6.56%
1999-06-24 0 0.610 0.570 0.620 0.570 0.640 1,398,750 858,898 0.6140 0.610 0.570 0.620 0.570 0.640 1,398,750 0.6140 -3.17%
1999-06-23 0 0.630 0.630 0.670 0.620 0.710 788,650 496,473 0.6295 0.630 0.630 0.670 0.620 0.710 788,650 0.6295 -7.35%
1999-06-22 1 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1999-06-21 1 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1999-06-17 1 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1999-06-16 1 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1999-06-15 1 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1999-06-14 1 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1999-06-11 1 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1999-06-10 0 0.680 0.660 0.690 0.650 0.730 4,173,850 2,928,532 0.7016 0.680 0.660 0.690 0.650 0.730 4,173,850 0.7016 -2.86%
1999-06-09 0 0.700 0.680 0.700 0.620 0.700 1,546,150 1,035,971 0.6700 0.700 0.680 0.700 0.620 0.700 1,546,150 0.6700 9.38%
1999-06-08 0 0.640 0.630 0.650 0.620 0.670 1,394,946 889,593 0.6377 0.640 0.630 0.650 0.620 0.670 1,394,946 0.6377 4.92%
1999-06-07 0 0.610 0.610 0.630 0.610 0.610 54,600 31,853 0.5834 0.610 0.610 0.630 0.610 0.610 54,600 0.5834 -1.61%
1999-06-04 0 0.620 0.610 0.620 0.610 0.660 410,600 252,757 0.6156 0.620 0.610 0.620 0.610 0.660 410,600 0.6156 -4.62%
1999-06-03 0 0.650 0.610 0.660 0.620 0.650 162,900 103,433 0.6349 0.650 0.610 0.660 0.620 0.650 162,900 0.6349 -1.52%
1999-06-02 0 0.660 0.640 0.680 0.640 0.700 506,750 331,066 0.6533 0.660 0.640 0.680 0.640 0.700 506,750 0.6533 0.00%
1999-06-01 0 0.660 0.620 0.660 0.630 0.660 415,000 264,271 0.6368 0.660 0.620 0.660 0.630 0.660 415,000 0.6368 1.54%
1999-05-31 0 0.650 0.620 0.650 0.610 0.650 654,100 415,622 0.6354 0.650 0.620 0.650 0.610 0.650 654,100 0.6354 8.33%
1999-05-28 0 0.600 0.600 0.640 0.550 0.630 444,500 261,709 0.5888 0.600 0.600 0.640 0.550 0.630 444,500 0.5888 -3.23%
1999-05-27 0 0.620 0.620 0.630 0.610 0.700 2,948,900 1,976,294 0.6702 0.620 0.620 0.630 0.610 0.700 2,948,900 0.6702 -1.59%
1999-05-26 0 0.630 0.620 0.650 0.630 0.730 2,131,800 1,405,543 0.6593 0.630 0.620 0.650 0.630 0.730 2,131,800 0.6593 -12.50%
1999-05-25 0 0.720 0.720 0.730 0.530 0.740 5,776,750 3,949,352 0.6837 0.720 0.720 0.730 0.530 0.740 5,776,750 0.6837 30.91%
1999-05-24 0 0.550 0.550 0.570 0.530 0.550 158,400 82,848 0.5230 0.550 0.550 0.570 0.530 0.550 158,400 0.5230 -1.79%
1999-05-21 0 0.560 0.560 0.580 0.550 0.630 859,250 502,651 0.5850 0.560 0.560 0.580 0.550 0.630 859,250 0.5850 -5.08%
1999-05-20 0 0.590 0.590 0.610 0.570 0.650 1,083,350 659,820 0.6091 0.590 0.590 0.610 0.570 0.650 1,083,350 0.6091 5.36%
1999-05-19 0 0.560 0.560 0.580 0.560 0.620 804,100 467,932 0.5819 0.560 0.560 0.580 0.560 0.620 804,100 0.5819 -1.75%
1999-05-18 0 0.570 0.550 0.580 0.500 0.640 1,302,350 728,493 0.5594 0.570 0.550 0.580 0.500 0.640 1,302,350 0.5594 14.00%
1999-05-17 0 0.500 0.500 0.510 0.480 0.500 820,000 403,845 0.4925 0.500 0.500 0.510 0.480 0.500 820,000 0.4925 -3.85%
1999-05-14 0 0.520 0.510 0.530 0.510 0.550 758,950 400,642 0.5279 0.520 0.510 0.530 0.510 0.550 758,950 0.5279 -1.89%
1999-05-13 0 0.530 0.520 0.530 0.520 0.590 404,800 217,388 0.5370 0.530 0.520 0.530 0.520 0.590 404,800 0.5370 -10.17%
1999-05-12 0 0.590 0.580 0.600 0.590 0.680 1,395,467 844,739 0.6053 0.590 0.580 0.600 0.590 0.680 1,395,467 0.6053 1.72%
1999-05-11 0 0.580 0.570 0.600 0.500 0.610 994,150 580,931 0.5843 0.580 0.570 0.600 0.500 0.610 994,150 0.5843 16.00%
1999-05-10 0 0.500 0.460 0.540 0.440 0.620 1,830,704 936,269 0.5114 0.500 0.460 0.540 0.440 0.620 1,830,704 0.5114 -16.67%
1999-05-07 0 0.600 0.600 0.620 0.580 0.750 2,333,177 1,557,827 0.6677 0.600 0.600 0.620 0.580 0.750 2,333,177 0.6677 -14.29%
1999-05-06 0 0.700 0.680 0.720 0.680 0.770 2,643,050 1,910,018 0.7227 0.700 0.680 0.720 0.680 0.770 2,643,050 0.7227 -5.41%
1999-05-05 0 0.740 0.730 0.750 0.720 0.790 2,440,875 1,808,362 0.7409 0.740 0.730 0.750 0.720 0.790 2,440,875 0.7409 -1.33%
1999-05-04 0 0.750 0.750 0.760 0.740 0.910 5,437,585 4,446,086 0.8177 0.750 0.750 0.760 0.740 0.910 5,437,585 0.8177 -11.76%
1999-05-03 0 0.850 0.830 0.850 0.740 0.860 8,838,760 7,161,659 0.8103 0.850 0.830 0.850 0.740 0.860 8,838,760 0.8103 23.19%
1999-04-30 0 0.690 0.680 0.690 0.640 0.750 2,562,250 1,771,356 0.6913 0.690 0.680 0.690 0.640 0.750 2,562,250 0.6913 -1.43%
1999-04-29 0 0.700 0.700 0.720 0.690 0.830 3,052,381 2,220,059 0.7273 0.700 0.700 0.720 0.690 0.830 3,052,381 0.7273 -15.66%
1999-04-28 0 0.830 0.810 0.830 0.760 0.930 10,855,816 9,060,986 0.8347 0.830 0.810 0.830 0.760 0.930 10,855,816 0.8347 5.06%
1999-04-27 0 0.790 0.790 0.800 0.600 0.860 11,943,417 8,975,651 0.7515 0.790 0.790 0.800 0.600 0.860 11,943,417 0.7515 16.18%
1999-04-26 0 0.680 0.650 0.680 0.375 0.780 15,685,943 10,377,198 0.6616 0.680 0.650 0.680 0.375 0.780 15,685,943 0.6616 83.78%
1999-04-23 0 0.370 0.370 0.415 0.350 0.570 6,693,050 3,074,837 0.4594 0.370 0.370 0.415 0.350 0.570 6,693,050 0.4594 13.85%
1999-04-22 0 0.325 0.325 0.335 0.165 0.360 9,009,450 2,541,669 0.2821 0.325 0.325 0.335 0.165 0.360 9,009,450 0.2821 132.14%
1999-04-21 0 0.140 0.140 - 0.115 0.130 721,450 85,585 0.1186 0.140 0.140 - 0.115 0.130 721,450 0.1186 21.74%
1999-04-20 0 0.115 0.115 0.123 0.110 0.119 352,050 38,353 0.1089 0.115 0.115 0.123 0.110 0.119 352,050 0.1089 0.00%
1999-04-19 0 0.115 0.115 0.125 0.112 0.120 717,100 81,773 0.1140 0.115 0.115 0.125 0.112 0.120 717,100 0.1140 0.00%
1999-04-16 0 0.115 - 0.120 0.108 0.130 447,000 48,486 0.1085 0.115 - 0.120 0.108 0.130 447,000 0.1085 4.55%
1999-04-15 0 0.110 0.102 0.110 0.100 0.134 1,954,650 217,274 0.1112 0.110 0.102 0.110 0.100 0.134 1,954,650 0.1112 15.79%
1999-04-14 0 0.095 0.083 - 0.068 0.095 306,600 22,008 0.0718 0.095 0.083 - 0.068 0.095 306,600 0.0718 25.00%
1999-04-13 0 0.076 0.057 - 0.056 0.076 344,500 20,440 0.0593 0.076 0.057 - 0.056 0.076 344,500 0.0593 26.67%
1999-04-12 0 0.060 0.060 0.068 0.028 0.060 339,800 16,548 0.0487 0.060 0.060 0.068 0.028 0.060 339,800 0.0487 100.00%
1999-04-09 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-04-08 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1999-04-07 0 0.030 0.012 - - - 0 0 - 0.030 0.012 - - - 0 - 0.00%
1999-04-01 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-31 0 0.030 0.015 0.030 - - 0 0 - 0.030 0.015 0.030 - - 0 - -14.29%
1999-03-30 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - -2.78%
1999-03-29 0 0.036 - 0.036 - - 6,250 63 0.0101 0.036 - 0.036 - - 6,250 0.0101 -5.26%
1999-03-26 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - -5.00%
1999-03-25 0 0.040 - 0.040 - - 6,750 135 0.0200 0.040 - 0.040 - - 6,750 0.0200 -9.09%
1999-03-24 0 0.044 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-23 0 0.044 - 0.044 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-03-22 0 0.044 - - - - 500 10 0.0200 0.044 - - - - 500 0.0200 0.00%
1999-03-19 0 0.044 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-18 0 0.044 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-17 0 0.044 0.022 0.044 - - 0 0 - 0.044 0.022 0.044 - - 0 - 0.00%
1999-03-16 0 0.044 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-15 0 0.044 - 0.045 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
1999-03-12 0 0.044 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-11 0 0.044 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-10 0 0.044 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-09 0 0.044 - 0.044 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-03-08 0 0.044 0.026 0.044 0.044 0.044 65,750 2,603 0.0396 0.044 0.026 0.044 0.044 0.044 65,750 0.0396 46.67%
1999-03-05 0 0.030 0.030 - - - 0 0 - 0.030 0.030 - - - 0 - 36.36%
1999-03-04 0 0.022 0.014 - - - 0 0 - 0.022 0.014 - - - 0 - 0.00%
1999-03-03 0 0.022 0.018 - - - 0 0 - 0.022 0.018 - - - 0 - 0.00%
1999-03-02 0 0.022 0.018 - 0.022 0.022 12,750 248 0.0195 0.022 0.018 - 0.022 0.022 12,750 0.0195 -15.38%
1999-03-01 0 0.026 0.026 - 0.026 0.026 25,000 570 0.0228 0.026 0.026 - 0.026 0.026 25,000 0.0228 -23.53%
1999-02-26 0 0.034 - 0.034 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1999-02-25 0 0.034 - 0.034 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1999-02-24 0 0.034 - 0.034 - - 0 0 - 0.034 - 0.034 - - 0 - -2.86%
1999-02-23 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - -7.89%
1999-02-22 0 0.038 - 0.045 - - 0 0 - 0.038 - 0.045 - - 0 - 0.00%
1999-02-19 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-02-15 0 0.038 - 0.048 - - 0 0 - 0.038 - 0.048 - - 0 - 0.00%
1999-02-12 0 0.038 - 0.038 - - 12,437 124 0.0100 0.038 - 0.038 - - 12,437 0.0100 0.00%
1999-02-11 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-02-10 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - -5.00%
1999-02-09 0 0.040 - 0.040 - - 6,000 60 0.0100 0.040 - 0.040 - - 6,000 0.0100 0.00%
1999-02-08 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-02-05 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-02-04 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-02-03 0 0.040 - 0.048 - - 0 0 - 0.040 - 0.048 - - 0 - 0.00%
1999-02-02 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-02-01 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-01-29 0 0.040 - 0.048 - - 0 0 - 0.040 - 0.048 - - 0 - 0.00%
1999-01-28 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-01-27 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-01-26 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-01-25 0 0.040 - 0.047 - - 0 0 - 0.040 - 0.047 - - 0 - 0.00%
1999-01-22 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-01-21 0 0.040 - 0.050 - - 0 0 - 0.040 - 0.050 - - 0 - 0.00%
1999-01-20 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -20.00%
1999-01-19 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-01-18 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-01-15 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-01-14 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-01-13 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-01-12 0 0.050 - 0.052 - - 2,500 50 0.0200 0.050 - 0.052 - - 2,500 0.0200 0.00%
1999-01-11 0 0.050 0.050 0.055 0.050 0.050 110,000 5,500 0.0500 0.050 0.050 0.055 0.050 0.050 110,000 0.0500 -3.85%
1999-01-08 0 0.052 0.051 0.059 0.040 0.052 345,600 16,584 0.0480 0.052 0.051 0.059 0.040 0.052 345,600 0.0480 15.56%
1999-01-07 0 0.045 - - - - 13,550 271 0.0200 0.045 - - - - 13,550 0.0200 0.00%
1999-01-06 0 0.045 0.045 - 0.040 0.040 10,000 400 0.0400 0.045 0.045 - 0.040 0.040 10,000 0.0400 -19.64%
1999-01-05 0 0.056 0.056 - 0.056 0.056 27,250 1,410 0.0517 0.056 0.056 - 0.056 0.056 27,250 0.0517 -20.00%
1999-01-04 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1998-12-31 0 0.070 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-12-30 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1998-12-29 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - -12.50%
1998-12-28 0 0.080 - 0.080 - - 3,250 163 0.0502 0.080 - 0.080 - - 3,250 0.0502 0.00%
1998-12-24 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1998-12-23 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - -11.11%
1998-12-22 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1998-12-21 0 0.090 0.062 - - - 17,300 692 0.0400 0.090 0.062 - - - 17,300 0.0400 0.00%
1998-12-18 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-12-17 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-12-16 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-12-15 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-12-14 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-12-11 0 0.090 0.062 - - - 0 0 - 0.090 0.062 - - - 0 - 0.00%
1998-12-10 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-12-09 0 0.090 0.062 - - - 0 0 - 0.090 0.062 - - - 0 - 0.00%
1998-12-08 0 0.090 - - - - 13,200 396 0.0300 0.090 - - - - 13,200 0.0300 0.00%
1998-12-07 0 0.090 - - - - 22,500 450 0.0200 0.090 - - - - 22,500 0.0200 0.00%
1998-12-04 0 0.090 - - 0.090 0.090 31,550 2,731 0.0866 0.090 - - 0.090 0.090 31,550 0.0866 -10.00%
1998-12-03 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-12-02 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -9.09%
1998-12-01 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -8.33%
1998-11-30 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1998-11-27 0 0.120 - 0.120 - - 17,050 1,194 0.0700 0.120 - 0.120 - - 17,050 0.0700 -3.23%
1998-11-26 0 0.124 - 0.124 0.125 0.125 33,750 3,388 0.1004 0.124 - 0.124 0.125 0.125 33,750 0.1004 -0.80%
1998-11-25 0 0.125 0.120 0.125 0.121 0.125 52,050 5,254 0.1009 0.125 0.120 0.125 0.121 0.125 52,050 0.1009 4.17%
1998-11-24 0 0.120 0.118 - 0.120 0.120 184,300 21,830 0.1184 0.120 0.118 - 0.120 0.120 184,300 0.1184 -2.44%
1998-11-23 0 0.123 - 0.123 - - 13,750 1,100 0.0800 0.123 - 0.123 - - 13,750 0.0800 0.00%
1998-11-20 0 0.123 0.123 0.148 0.123 0.140 600,250 75,383 0.1256 0.123 0.123 0.148 0.123 0.140 600,250 0.1256 0.00%
1998-11-19 0 0.123 0.123 - 0.120 0.130 233,850 27,465 0.1174 0.123 0.123 - 0.120 0.130 233,850 0.1174 -5.38%
1998-11-18 0 0.130 0.122 0.147 0.120 0.147 816,750 107,654 0.1318 0.130 0.122 0.147 0.120 0.147 816,750 0.1318 8.33%
1998-11-17 0 0.120 0.120 0.135 0.110 0.133 319,750 38,530 0.1205 0.120 0.120 0.135 0.110 0.133 319,750 0.1205 4.35%
1998-11-16 0 0.115 - - 0.115 0.125 350,600 43,010 0.1227 0.115 - - 0.115 0.125 350,600 0.1227 -8.00%
1998-11-13 0 0.125 - 0.125 - - 18,500 1,805 0.0976 0.125 - 0.125 - - 18,500 0.0976 -3.85%
1998-11-12 0 0.130 - 0.130 0.130 0.130 91,450 10,645 0.1164 0.130 - 0.130 0.130 0.130 91,450 0.1164 -0.76%
1998-11-11 0 0.131 0.126 0.131 0.121 0.131 246,150 29,715 0.1207 0.131 0.126 0.131 0.121 0.131 246,150 0.1207 4.80%
1998-11-10 0 0.125 0.117 - 0.125 0.125 69,700 8,179 0.1173 0.125 0.117 - 0.125 0.125 69,700 0.1173 -3.10%
1998-11-09 0 0.129 0.126 0.133 0.129 0.133 59,850 7,555 0.1262 0.129 0.126 0.133 0.129 0.133 59,850 0.1262 -6.52%
1998-11-06 0 0.138 - 0.138 - - 84,685 11,346 0.1340 0.138 - 0.138 - - 84,685 0.1340 -4.17%
1998-11-05 0 0.144 - 0.144 0.145 0.145 115,700 13,196 0.1141 0.144 - 0.144 0.145 0.145 115,700 0.1141 -0.69%
1998-11-04 0 0.145 - 0.145 0.150 0.158 944,100 137,597 0.1457 0.145 - 0.145 0.150 0.158 944,100 0.1457 -3.33%
1998-11-03 0 0.150 0.150 - 0.073 0.174 1,457,400 169,303 0.1162 0.150 0.150 - 0.073 0.174 1,457,400 0.1162 117.39%
1998-11-02 0 0.069 0.069 - 0.068 0.068 110,109 6,968 0.0633 0.069 0.069 - 0.068 0.068 110,109 0.0633 9.52%
1998-10-30 0 0.063 0.063 - - - 1,250 25 0.0200 0.063 0.063 - - - 1,250 0.0200 1.61%
1998-10-29 0 0.062 0.062 - 0.062 0.062 84,000 5,120 0.0610 0.062 0.062 - 0.062 0.062 84,000 0.0610 6.90%
1998-10-27 0 0.058 0.058 - 0.054 0.055 22,000 1,150 0.0523 0.058 0.058 - 0.054 0.055 22,000 0.0523 13.73%
1998-10-26 0 0.051 0.051 - 0.051 0.055 50,000 2,380 0.0476 0.051 0.051 - 0.051 0.055 50,000 0.0476 -7.27%
1998-10-23 0 0.055 0.053 0.058 - - 0 0 - 0.055 0.053 0.058 - - 0 - 0.00%
1998-10-22 0 0.055 0.055 - 0.052 0.052 90,625 4,479 0.0494 0.055 0.055 - 0.052 0.052 90,625 0.0494 5.77%
1998-10-21 0 0.052 0.052 - 0.050 0.052 106,625 4,859 0.0456 0.052 0.052 - 0.050 0.052 106,625 0.0456 -3.70%
1998-10-20 0 0.054 0.054 - 0.054 0.054 38,750 1,643 0.0424 0.054 0.054 - 0.054 0.054 38,750 0.0424 8.00%
1998-10-19 0 0.050 0.045 - 0.045 0.050 36,500 1,530 0.0419 0.050 0.045 - 0.045 0.050 36,500 0.0419 16.28%
1998-10-16 0 0.043 0.043 0.045 - - 21,500 505 0.0235 0.043 0.043 0.045 - - 21,500 0.0235 4.88%
1998-10-15 0 0.041 0.041 - 0.041 0.041 55,000 2,200 0.0400 0.041 0.041 - 0.041 0.041 55,000 0.0400 -8.89%
1998-10-14 0 0.045 0.041 - - - 0 0 - 0.045 0.041 - - - 0 - 0.00%
1998-10-13 0 0.045 0.045 - - - 0 0 - 0.045 0.045 - - - 0 - 12.50%
1998-10-12 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-10-09 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-10-08 0 0.040 0.020 - - - 0 0 - 0.040 0.020 - - - 0 - 0.00%
1998-10-07 0 0.040 0.012 - - - 0 0 - 0.040 0.012 - - - 0 - 0.00%
1998-10-05 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-30 0 0.040 0.040 - 0.040 0.040 25,000 900 0.0360 0.040 0.040 - 0.040 0.040 25,000 0.0360 -4.76%
1998-09-29 0 0.042 0.042 - 0.042 0.042 20,000 840 0.0420 0.042 0.042 - 0.042 0.042 20,000 0.0420 -2.33%
1998-09-28 0 0.043 0.043 - 0.043 0.043 46,150 1,613 0.0350 0.043 0.043 - 0.043 0.043 46,150 0.0350 -10.42%
1998-09-25 0 0.048 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-09-24 0 0.048 - - - - 7,500 38 0.0051 0.048 - - - - 7,500 0.0051 0.00%
1998-09-23 0 0.048 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-09-22 0 0.048 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-09-21 0 0.048 0.048 - 0.048 0.048 34,700 1,581 0.0456 0.048 0.048 - 0.048 0.048 34,700 0.0456 0.00%
1998-09-18 0 0.048 0.048 - 0.048 0.048 22,500 1,023 0.0455 0.048 0.048 - 0.048 0.048 22,500 0.0455 -7.69%
1998-09-17 0 0.052 0.052 0.055 0.052 0.052 95,000 4,610 0.0485 0.052 0.052 0.055 0.052 0.052 95,000 0.0485 4.00%
1998-09-16 0 0.050 0.046 - - - 0 0 - 0.050 0.046 - - - 0 - 0.00%
1998-09-15 0 0.050 0.048 - 0.050 0.050 60,000 2,700 0.0450 0.050 0.048 - 0.050 0.050 60,000 0.0450 8.70%
1998-09-14 0 0.046 0.046 - 0.045 0.045 47,500 1,950 0.0411 0.046 0.046 - 0.045 0.045 47,500 0.0411 2.22%
1998-09-11 0 0.045 0.045 - 0.045 0.045 15,250 555 0.0364 0.045 0.045 - 0.045 0.045 15,250 0.0364 -6.25%
1998-09-10 0 0.048 0.048 - 0.040 0.045 33,750 1,263 0.0374 0.048 0.048 - 0.040 0.045 33,750 0.0374 11.63%
1998-09-09 0 0.043 0.043 - 0.037 0.043 100,400 3,688 0.0367 0.043 0.043 - 0.037 0.043 100,400 0.0367 16.22%
1998-09-08 0 0.037 0.037 - 0.035 0.037 35,000 1,180 0.0337 0.037 0.037 - 0.035 0.037 35,000 0.0337 5.71%
1998-09-07 0 0.035 0.035 - 0.033 0.035 52,000 1,580 0.0304 0.035 0.035 - 0.033 0.035 52,000 0.0304 0.00%
1998-09-04 0 0.035 0.030 0.035 - - 0 0 - 0.035 0.030 0.035 - - 0 - 0.00%
1998-09-03 0 0.035 0.024 0.035 - - 4,500 23 0.0051 0.035 0.024 0.035 - - 4,500 0.0051 0.00%
1998-09-02 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-09-01 0 0.035 0.035 - 0.035 0.035 28,600 786 0.0275 0.035 0.035 - 0.035 0.035 28,600 0.0275 -14.63%
1998-08-31 0 0.041 0.029 - 0.041 0.041 25,000 973 0.0389 0.041 0.029 - 0.041 0.041 25,000 0.0389 -19.61%
1998-08-28 0 0.051 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-08-27 0 0.051 0.051 0.060 0.051 0.060 216,000 11,650 0.0539 0.051 0.051 0.060 0.051 0.060 216,000 0.0539 -12.07%
1998-08-26 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-08-25 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-08-24 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-08-21 0 0.058 0.058 - 0.058 0.058 10,000 580 0.0580 0.058 0.058 - 0.058 0.058 10,000 0.0580 -3.33%
1998-08-20 0 0.060 0.060 - 0.060 0.060 47,500 2,625 0.0553 0.060 0.060 - 0.060 0.060 47,500 0.0553 -1.64%
1998-08-19 0 0.061 0.061 - 0.061 0.065 30,000 1,560 0.0520 0.061 0.061 - 0.061 0.065 30,000 0.0520 -6.15%
1998-08-18 0 0.065 - 0.065 0.065 0.065 22,500 1,150 0.0511 0.065 - 0.065 0.065 0.065 22,500 0.0511 0.00%
1998-08-14 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-08-13 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-08-12 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-08-11 0 0.065 0.065 - 0.065 0.065 27,500 1,525 0.0555 0.065 0.065 - 0.065 0.065 27,500 0.0555 -4.41%
1998-08-10 0 0.068 0.068 - 0.068 0.068 27,350 1,581 0.0578 0.068 0.068 - 0.068 0.068 27,350 0.0578 -2.86%
1998-08-07 0 0.070 0.070 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1998-08-06 0 0.070 0.070 - 0.070 0.070 38,750 2,538 0.0655 0.070 0.070 - 0.070 0.070 38,750 0.0655 0.00%
1998-08-05 0 0.070 0.070 - 0.070 0.070 10,000 700 0.0700 0.070 0.070 - 0.070 0.070 10,000 0.0700 -5.41%
1998-08-04 0 0.074 0.074 0.078 0.074 0.074 10,000 740 0.0740 0.074 0.074 0.078 0.074 0.074 10,000 0.0740 -5.13%
1998-08-03 0 0.078 0.075 - - - 7,000 280 0.0400 0.078 0.075 - - - 7,000 0.0400 0.00%
1998-07-31 0 0.078 0.075 0.080 0.074 0.078 224,400 17,044 0.0760 0.078 0.075 0.080 0.074 0.078 224,400 0.0760 11.43%
1998-07-30 0 0.070 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-07-29 0 0.070 0.070 - 0.070 0.070 28,350 1,734 0.0612 0.070 0.070 - 0.070 0.070 28,350 0.0612 0.00%
1998-07-28 0 0.070 0.070 - 0.070 0.079 51,500 3,350 0.0650 0.070 0.070 - 0.070 0.079 51,500 0.0650 -18.60%
1998-07-27 0 0.086 - 0.100 - - 9,000 360 0.0400 0.086 - 0.100 - - 9,000 0.0400 0.00%
1998-07-24 0 0.086 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1998-07-23 0 0.086 - 0.100 - - 0 0 - 0.086 - 0.100 - - 0 - 0.00%
1998-07-22 0 0.086 - 0.086 0.086 0.086 89,400 6,990 0.0782 0.086 - 0.086 0.086 0.086 89,400 0.0782 -4.44%
1998-07-21 0 0.090 0.090 0.100 0.090 0.090 47,000 3,550 0.0755 0.090 0.090 0.100 0.090 0.090 47,000 0.0755 -10.00%
1998-07-20 0 0.100 - 0.100 0.100 0.100 761,000 73,790 0.0970 0.100 - 0.100 0.100 0.100 761,000 0.0970 0.00%
1998-07-17 0 0.100 0.098 0.100 0.098 0.105 635,350 62,021 0.0976 0.100 0.098 0.100 0.098 0.105 635,350 0.0976 0.00%
1998-07-16 0 0.100 0.100 0.108 0.100 0.107 623,400 60,113 0.0964 0.100 0.100 0.108 0.100 0.107 623,400 0.0964 -7.41%
1998-07-15 0 0.108 0.102 - 0.096 0.108 411,700 38,077 0.0925 0.108 0.102 - 0.096 0.108 411,700 0.0925 9.09%
1998-07-14 0 0.099 0.099 - 0.094 0.099 143,300 12,378 0.0864 0.099 0.099 - 0.094 0.099 143,300 0.0864 5.32%
1998-07-13 0 0.094 0.094 0.110 0.094 0.101 1,339,050 126,981 0.0948 0.094 0.094 0.110 0.094 0.101 1,339,050 0.0948 -14.55%
1998-07-10 0 0.110 0.110 0.115 0.098 0.126 1,359,726 140,750 0.1035 0.110 0.110 0.115 0.098 0.126 1,359,726 0.1035 -16.03%
1998-07-09 0 0.131 0.129 0.138 0.061 0.230 5,744,000 848,346 0.1477 0.131 0.129 0.138 0.061 0.230 5,744,000 0.1477

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top