CHINESE ESTATES HOLDINGS LIMITED: Wrnt due 2000-11-24

Exchange Code Listed Last trade Delisted
HK Main 00912  1998-11-25  2000-11-21  2000-11-27
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
2000-11-24 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-11-23 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-11-22 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-11-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-11-06 0 0.010 - 0.010 0.010 0.010 8,929,267 89,246 0.0100 0.010 - 0.010 0.010 0.010 8,929,267 0.0100 0.00%
2000-11-03 0 0.010 - 0.010 0.010 0.010 4,710,000 47,100 0.0100 0.010 - 0.010 0.010 0.010 4,710,000 0.0100 0.00%
2000-11-02 0 0.010 - 0.010 0.010 0.010 1,005,546 10,028 0.0100 0.010 - 0.010 0.010 0.010 1,005,546 0.0100 0.00%
2000-11-01 0 0.010 - 0.010 0.010 0.010 1,314,611 13,073 0.0099 0.010 - 0.010 0.010 0.010 1,314,611 0.0099 0.00%
2000-10-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-10-30 0 0.010 - 0.010 - - 1,600 8 0.0050 0.010 - 0.010 - - 1,600 0.0050 0.00%
2000-10-27 0 0.010 0.010 0.014 0.010 0.010 130,000 1,300 0.0100 0.010 0.010 0.014 0.010 0.010 130,000 0.0100 0.00%
2000-10-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -68.75%
2000-10-25 0 0.032 - 0.032 - - 0 0 - 0.032 - 0.032 - - 0 - -11.11%
2000-10-24 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - -18.18%
2000-10-23 0 0.044 - 0.044 - - 0 0 - 0.044 - 0.044 - - 0 - -22.81%
2000-10-20 0 0.057 - 0.057 - - 0 0 - 0.057 - 0.057 - - 0 - -5.00%
2000-10-19 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2000-10-18 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2000-10-17 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - -7.69%
2000-10-16 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - -4.41%
2000-10-13 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2000-10-12 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - -9.33%
2000-10-11 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - -1.32%
2000-10-10 0 0.076 - 0.079 0.076 0.076 109,200 8,152 0.0747 0.076 - 0.079 0.076 0.076 109,200 0.0747 -5.00%
2000-10-09 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2000-10-05 0 0.080 - - 0.080 0.080 53,886 3,755 0.0697 0.080 - - 0.080 0.080 53,886 0.0697 0.00%
2000-10-04 0 0.080 - 0.090 0.080 0.080 200,000 16,000 0.0800 0.080 - 0.090 0.080 0.080 200,000 0.0800 -20.00%
2000-10-03 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-09-29 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-09-28 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -16.67%
2000-09-27 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-09-26 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-09-25 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-09-22 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -20.00%
2000-09-21 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -6.25%
2000-09-20 0 0.160 - 0.160 - - 2,000 220 0.1100 0.160 - 0.160 - - 2,000 0.1100 0.00%
2000-09-19 0 0.160 - 0.160 - - 2,086 313 0.1500 0.160 - 0.160 - - 2,086 0.1500 -30.43%
2000-09-18 0 0.230 - 0.230 - - 12,912 2,324 0.1800 0.230 - 0.230 - - 12,912 0.1800 0.00%
2000-09-15 0 0.230 - 0.230 - - 12,880 2,576 0.2000 0.230 - 0.230 - - 12,880 0.2000 -4.17%
2000-09-14 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-09-12 0 0.240 - - - - 8,000 1,600 0.2000 0.240 - - - - 8,000 0.2000 0.00%
2000-09-11 0 0.240 - 0.240 - - 7,200 1,512 0.2100 0.240 - 0.240 - - 7,200 0.2100 0.00%
2000-09-08 0 0.240 0.240 - 0.240 0.240 152,000 36,460 0.2399 0.240 0.240 - 0.240 0.240 152,000 0.2399 -5.88%
2000-09-07 0 0.255 - 0.255 - - 2,184 502 0.2299 0.255 - 0.255 - - 2,184 0.2299 0.00%
2000-09-06 0 0.255 - 0.260 0.255 0.255 50,000 12,750 0.2550 0.255 - 0.260 0.255 0.255 50,000 0.2550 8.05%
2000-09-05 0 0.236 0.236 - - - 1,200 240 0.2000 0.236 0.236 - - - 1,200 0.2000 0.00%
2000-09-04 0 0.236 0.236 - 0.234 0.235 26,000 6,010 0.2312 0.236 0.236 - 0.234 0.235 26,000 0.2312 0.85%
2000-09-01 0 0.234 0.234 - 0.230 0.240 626,000 147,740 0.2360 0.234 0.234 - 0.230 0.240 626,000 0.2360 0.86%
2000-08-31 0 0.232 0.228 0.300 0.232 0.260 420,000 102,840 0.2449 0.232 0.228 0.300 0.232 0.260 420,000 0.2449 -17.14%
2000-08-30 0 0.280 0.280 0.300 0.280 0.280 63,600 17,664 0.2777 0.280 0.280 0.300 0.280 0.280 63,600 0.2777 -9.68%
2000-08-29 0 0.310 - 0.320 0.290 0.310 330,496 99,219 0.3002 0.310 - 0.320 0.290 0.310 330,496 0.3002 3.33%
2000-08-28 0 0.300 0.290 0.320 0.300 0.300 10,800 3,176 0.2941 0.300 0.290 0.320 0.300 0.300 10,800 0.2941 3.45%
2000-08-25 0 0.290 0.270 0.330 0.270 0.290 100,000 28,200 0.2820 0.290 0.270 0.330 0.270 0.290 100,000 0.2820 -6.45%
2000-08-24 0 0.310 0.295 0.330 - - 6,000 1,560 0.2600 0.310 0.295 0.330 - - 6,000 0.2600 0.00%
2000-08-23 0 0.310 0.310 0.330 0.305 0.340 352,930 112,753 0.3195 0.310 0.310 0.330 0.305 0.340 352,930 0.3195 -6.06%
2000-08-22 0 0.330 0.320 0.350 0.320 0.350 675,200 226,060 0.3348 0.330 0.320 0.350 0.320 0.350 675,200 0.3348 -8.33%
2000-08-21 0 0.360 0.340 0.380 0.360 0.380 303,240 109,839 0.3622 0.360 0.340 0.380 0.360 0.380 303,240 0.3622 0.00%
2000-08-18 0 0.360 0.360 0.380 0.350 0.370 248,088 87,476 0.3526 0.360 0.360 0.380 0.350 0.370 248,088 0.3526 -7.69%
2000-08-17 0 0.390 0.385 0.395 0.380 0.450 1,395,122 563,458 0.4039 0.390 0.385 0.395 0.380 0.450 1,395,122 0.4039 -9.30%
2000-08-16 0 0.430 0.380 0.435 0.280 0.430 3,427,807 1,252,978 0.3655 0.430 0.380 0.435 0.280 0.430 3,427,807 0.3655 76.23%
2000-08-15 0 0.244 0.244 0.260 0.184 0.244 593,200 124,588 0.2100 0.244 0.244 0.260 0.184 0.244 593,200 0.2100 37.85%
2000-08-14 0 0.177 0.151 0.181 0.155 0.181 197,287 32,696 0.1657 0.177 0.151 0.181 0.155 0.181 197,287 0.1657 16.45%
2000-08-11 0 0.152 0.140 0.152 0.150 0.152 54,000 7,920 0.1467 0.152 0.140 0.152 0.150 0.152 54,000 0.1467 1.33%
2000-08-10 0 0.150 - 0.150 - - 3,200 384 0.1200 0.150 - 0.150 - - 3,200 0.1200 0.00%
2000-08-09 0 0.150 - - - - 112 17 0.1518 0.150 - - - - 112 0.1518 0.00%
2000-08-08 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2000-08-07 0 0.150 - 0.152 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
2000-08-04 0 0.150 - 0.150 0.150 0.150 65,712 9,685 0.1474 0.150 - 0.150 0.150 0.150 65,712 0.1474 -11.76%
2000-08-03 0 0.170 - 0.170 - - 16,400 2,132 0.1300 0.170 - 0.170 - - 16,400 0.1300 0.00%
2000-08-02 0 0.170 - - - - 4,000 480 0.1200 0.170 - - - - 4,000 0.1200 0.00%
2000-08-01 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2000-07-31 0 0.170 - 0.170 - - 10,506 1,366 0.1300 0.170 - 0.170 - - 10,506 0.1300 0.00%
2000-07-28 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2000-07-27 0 0.170 - - - - 1,200 144 0.1200 0.170 - - - - 1,200 0.1200 0.00%
2000-07-26 0 0.170 - 0.174 - - 0 0 - 0.170 - 0.174 - - 0 - 0.00%
2000-07-25 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2000-07-24 0 0.170 0.166 - 0.168 0.170 90,000 15,260 0.1696 0.170 0.166 - 0.168 0.170 90,000 0.1696 3.03%
2000-07-21 0 0.165 - - 0.165 0.165 201,477 33,207 0.1648 0.165 - - 0.165 0.165 201,477 0.1648 0.00%
2000-07-20 0 0.165 - 0.170 - - 1,000,000 170,000 0.1700 0.165 - 0.170 - - 1,000,000 0.1700 0.00%
2000-07-19 0 0.165 - 0.169 - - 3,600 432 0.1200 0.165 - 0.169 - - 3,600 0.1200 0.00%
2000-07-18 0 0.165 - 0.170 - - 0 0 - 0.165 - 0.170 - - 0 - 0.00%
2000-07-17 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2000-07-14 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -4.07%
2000-07-13 0 0.172 - 0.172 - - 2,000 260 0.1300 0.172 - 0.172 - - 2,000 0.1300 0.00%
2000-07-12 0 0.172 0.170 0.172 0.170 0.172 240,000 41,200 0.1717 0.172 0.170 0.172 0.170 0.172 240,000 0.1717 4.88%
2000-07-11 0 0.164 0.147 0.168 0.102 0.164 865,200 120,296 0.1390 0.164 0.147 0.168 0.102 0.164 865,200 0.1390 67.35%
2000-07-10 0 0.098 0.098 - 0.087 0.098 82,036 7,392 0.0901 0.098 0.098 - 0.087 0.098 82,036 0.0901 15.29%
2000-07-07 0 0.085 0.085 - 0.085 0.085 114,800 9,638 0.0840 0.085 0.085 - 0.085 0.085 114,800 0.0840 0.00%
2000-07-06 0 0.085 0.085 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
2000-07-05 0 0.085 0.085 - 0.085 0.085 16,800 1,258 0.0749 0.085 0.085 - 0.085 0.085 16,800 0.0749 0.00%
2000-07-04 0 0.085 0.085 - 0.085 0.085 36,400 2,870 0.0788 0.085 0.085 - 0.085 0.085 36,400 0.0788 0.00%
2000-07-03 0 0.085 0.085 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
2000-06-30 0 0.085 0.083 - 0.085 0.085 47,464 3,848 0.0811 0.085 0.083 - 0.085 0.085 47,464 0.0811 -2.30%
2000-06-29 0 0.087 0.086 - - - 0 0 - 0.087 0.086 - - - 0 - 0.00%
2000-06-28 0 0.087 0.087 0.090 0.086 0.086 30,000 2,580 0.0860 0.087 0.087 0.090 0.086 0.086 30,000 0.0860 1.16%
2000-06-27 0 0.086 0.085 - 0.086 0.086 14,800 1,196 0.0808 0.086 0.085 - 0.086 0.086 14,800 0.0808 4.88%
2000-06-26 0 0.082 0.082 - - - 0 0 - 0.082 0.082 - - - 0 - 2.50%
2000-06-23 0 0.080 0.080 - - - 1,000,000 78,000 0.0780 0.080 0.080 - - - 1,000,000 0.0780 0.00%
2000-06-22 0 0.080 0.090 - 0.080 0.086 273,301 23,385 0.0856 0.080 0.090 - 0.080 0.086 273,301 0.0856 -6.98%
2000-06-21 0 0.086 0.082 - 0.086 0.086 420,000 36,120 0.0860 0.086 0.082 - 0.086 0.086 420,000 0.0860 -4.44%
2000-06-20 0 0.090 0.090 - 0.090 0.090 90,000 8,100 0.0900 0.090 0.090 - 0.090 0.090 90,000 0.0900 -3.23%
2000-06-19 0 0.093 0.089 - - - 0 0 - 0.093 0.089 - - - 0 - 0.00%
2000-06-16 0 0.093 0.093 - 0.080 0.093 110,000 9,450 0.0859 0.093 0.093 - 0.080 0.093 110,000 0.0859 22.37%
2000-06-15 0 0.076 0.075 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2000-06-14 0 0.076 0.072 0.080 - - 0 0 - 0.076 0.072 0.080 - - 0 - 0.00%
2000-06-13 0 0.076 0.072 - 0.076 0.076 30,032 2,283 0.0760 0.076 0.072 - 0.076 0.076 30,032 0.0760 0.00%
2000-06-12 0 0.076 0.072 - - - 0 0 - 0.076 0.072 - - - 0 - 0.00%
2000-06-09 0 0.076 0.076 - 0.076 0.076 36,991 2,560 0.0692 0.076 0.076 - 0.076 0.076 36,991 0.0692 -5.00%
2000-06-08 0 0.080 0.080 - 0.080 0.080 160,000 12,800 0.0800 0.080 0.080 - 0.080 0.080 160,000 0.0800 -1.23%
2000-06-07 0 0.081 0.081 - - - 0 0 - 0.081 0.081 - - - 0 - 1.25%
2000-06-05 0 0.080 0.080 0.100 0.080 0.100 486,000 41,340 0.0851 0.080 0.080 0.100 0.080 0.100 486,000 0.0851 -20.00%
2000-06-02 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-06-01 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -4.76%
2000-05-31 0 0.105 - 0.105 0.110 0.110 81,145 8,903 0.1097 0.105 - 0.105 0.110 0.110 81,145 0.1097 -12.50%
2000-05-30 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-05-29 0 0.120 - 0.120 - - 5,633 563 0.0999 0.120 - 0.120 - - 5,633 0.0999 -17.81%
2000-05-26 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - -2.67%
2000-05-25 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -21.05%
2000-05-24 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
2000-05-23 0 0.200 - 0.200 0.200 0.200 62,800 12,560 0.2000 0.200 - 0.200 0.200 0.200 62,800 0.2000 -16.67%
2000-05-22 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -3.23%
2000-05-19 0 0.248 - 0.248 - - 800 160 0.2000 0.248 - 0.248 - - 800 0.2000 0.00%
2000-05-18 0 0.248 - 0.255 - - 0 0 - 0.248 - 0.255 - - 0 - 0.00%
2000-05-17 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-05-16 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2000-05-15 0 0.248 - 0.248 - - 6,003 1,201 0.2001 0.248 - 0.248 - - 6,003 0.2001 0.00%
2000-05-12 0 0.248 - - - - 2,000 400 0.2000 0.248 - - - - 2,000 0.2000 0.00%
2000-05-10 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-05-09 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-05-08 0 0.248 - 0.255 - - 0 0 - 0.248 - 0.255 - - 0 - 0.00%
2000-05-05 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-05-04 0 0.248 - - - - 2,000 400 0.2000 0.248 - - - - 2,000 0.2000 0.00%
2000-05-03 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-05-02 0 0.248 - 0.248 - - 2,177 414 0.1902 0.248 - 0.248 - - 2,177 0.1902 -0.80%
2000-04-28 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2000-04-27 0 0.250 0.246 - - - 0 0 - 0.250 0.246 - - - 0 - 0.00%
2000-04-26 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2000-04-25 0 0.250 0.242 0.270 0.250 0.250 20,000 5,000 0.2500 0.250 0.242 0.270 0.250 0.250 20,000 0.2500 0.00%
2000-04-20 0 0.250 0.250 0.270 - - 800 160 0.2000 0.250 0.250 0.270 - - 800 0.2000 0.00%
2000-04-19 0 0.250 0.250 0.290 0.250 0.250 56,945 14,135 0.2482 0.250 0.250 0.290 0.250 0.250 56,945 0.2482 -7.41%
2000-04-18 0 0.270 0.270 0.300 0.270 0.270 30,000 8,100 0.2700 0.270 0.270 0.300 0.270 0.270 30,000 0.2700 -6.90%
2000-04-17 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2000-04-14 0 0.290 0.285 0.320 0.280 0.295 200,000 57,850 0.2893 0.290 0.285 0.320 0.280 0.295 200,000 0.2893 -6.45%
2000-04-13 0 0.310 0.280 0.320 0.310 0.310 50,000 15,500 0.3100 0.310 0.280 0.320 0.310 0.310 50,000 0.3100 -3.12%
2000-04-12 0 0.320 0.310 0.330 0.310 0.320 37,940 10,785 0.2843 0.320 0.310 0.330 0.310 0.320 37,940 0.2843 3.23%
2000-04-11 0 0.310 0.280 0.320 0.280 0.335 681,314 200,089 0.2937 0.310 0.280 0.320 0.280 0.335 681,314 0.2937 -8.82%
2000-04-10 0 0.340 - 0.340 0.340 0.360 75,037 26,311 0.3506 0.340 - 0.340 0.340 0.360 75,037 0.3506 -15.00%
2000-04-07 0 0.400 - 0.430 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2000-04-06 0 0.400 - 0.420 - - 2,800 896 0.3200 0.400 - 0.420 - - 2,800 0.3200 0.00%
2000-04-05 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -2.44%
2000-04-03 0 0.410 - 0.420 - - 4,800 1,536 0.3200 0.410 - 0.420 - - 4,800 0.3200 0.00%
2000-03-31 0 0.410 0.400 0.420 0.400 0.410 95,963 37,968 0.3957 0.410 0.400 0.420 0.400 0.410 95,963 0.3957 6.49%
2000-03-30 0 0.385 0.410 0.440 0.380 0.410 398,343 154,257 0.3872 0.385 0.410 0.440 0.380 0.410 398,343 0.3872 -3.75%
2000-03-29 0 0.400 0.400 0.445 0.400 0.450 430,000 176,500 0.4105 0.400 0.400 0.445 0.400 0.450 430,000 0.4105 -14.89%
2000-03-28 0 0.470 - 0.470 - - 8,400 3,360 0.4000 0.470 - 0.470 - - 8,400 0.4000 0.00%
2000-03-27 0 0.470 - 0.480 - - 400 160 0.4000 0.470 - 0.480 - - 400 0.4000 0.00%
2000-03-24 0 0.470 - - - - 1,200 480 0.4000 0.470 - - - - 1,200 0.4000 0.00%
2000-03-23 0 0.470 - 0.470 - - 1,200 480 0.4000 0.470 - 0.470 - - 1,200 0.4000 -2.08%
2000-03-22 0 0.480 0.420 0.500 - - 8,000 3,040 0.3800 0.480 0.420 0.500 - - 8,000 0.3800 0.00%
2000-03-21 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2000-03-20 0 0.480 0.480 0.530 0.480 0.500 100,800 48,936 0.4855 0.480 0.480 0.530 0.480 0.500 100,800 0.4855 -5.88%
2000-03-17 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2000-03-16 0 0.510 - 0.550 0.510 0.520 50,000 25,600 0.5120 0.510 - 0.550 0.510 0.520 50,000 0.5120 -1.92%
2000-03-15 0 0.520 0.490 0.560 0.520 0.580 77,600 43,048 0.5547 0.520 0.490 0.560 0.520 0.580 77,600 0.5547 -1.89%
2000-03-14 0 0.530 - 0.550 - - 3,200 1,472 0.4600 0.530 - 0.550 - - 3,200 0.4600 0.00%
2000-03-13 0 0.530 0.520 - 0.530 0.530 127,195 66,278 0.5211 0.530 0.520 - 0.530 0.530 127,195 0.5211 0.00%
2000-03-10 0 0.530 0.530 0.550 0.520 0.540 44,219 23,154 0.5236 0.530 0.530 0.550 0.520 0.540 44,219 0.5236 6.00%
2000-03-09 0 0.500 0.500 0.600 0.500 0.590 800,791 438,668 0.5478 0.500 0.500 0.600 0.500 0.590 800,791 0.5478 -15.25%
2000-03-08 0 0.590 0.560 0.630 0.580 0.620 844,051 501,626 0.5943 0.590 0.560 0.630 0.580 0.620 844,051 0.5943 1.72%
2000-03-07 0 0.580 0.560 0.600 0.520 0.580 1,033,470 565,762 0.5474 0.580 0.560 0.600 0.520 0.580 1,033,470 0.5474 7.41%
2000-03-06 0 0.540 0.500 0.580 - - 21,537 9,692 0.4500 0.540 0.500 0.580 - - 21,537 0.4500 0.00%
2000-03-03 0 0.540 0.520 0.570 0.520 0.590 868,000 475,512 0.5478 0.540 0.520 0.570 0.520 0.590 868,000 0.5478 20.00%
2000-03-02 0 0.450 - - - - 800 288 0.3600 0.450 - - - - 800 0.3600 0.00%
2000-03-01 0 0.450 0.410 - 0.450 0.450 11,200 4,980 0.4446 0.450 0.410 - 0.450 0.450 11,200 0.4446 0.00%
2000-02-29 0 0.450 0.450 0.510 0.450 0.500 394,908 186,718 0.4728 0.450 0.450 0.510 0.450 0.500 394,908 0.4728 -13.46%
2000-02-28 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -7.14%
2000-02-25 0 0.560 0.560 0.610 0.530 0.610 263,909 147,635 0.5594 0.560 0.560 0.610 0.530 0.610 263,909 0.5594 -9.68%
2000-02-24 0 0.620 - 0.630 0.620 0.660 258,968 163,992 0.6333 0.620 - 0.630 0.620 0.660 258,968 0.6333 -6.06%
2000-02-23 0 0.660 0.650 0.710 0.620 0.720 331,600 220,252 0.6642 0.660 0.650 0.710 0.620 0.720 331,600 0.6642 13.79%
2000-02-22 0 0.580 0.580 0.620 0.560 0.640 243,600 142,100 0.5833 0.580 0.580 0.620 0.560 0.640 243,600 0.5833 -3.33%
2000-02-21 0 0.600 0.600 0.650 0.600 0.660 375,200 233,860 0.6233 0.600 0.600 0.650 0.600 0.660 375,200 0.6233 -9.09%
2000-02-18 0 0.660 0.650 0.690 0.650 0.690 453,600 305,732 0.6740 0.660 0.650 0.690 0.650 0.690 453,600 0.6740 -4.35%
2000-02-17 0 0.690 - 0.720 0.690 0.690 36,308 24,074 0.6630 0.690 - 0.720 0.690 0.690 36,308 0.6630 -6.76%
2000-02-16 0 0.740 0.680 0.740 0.640 0.760 687,600 473,760 0.6890 0.740 0.680 0.740 0.640 0.760 687,600 0.6890 12.12%
2000-02-15 0 0.660 0.620 0.660 0.620 0.660 294,067 182,798 0.6216 0.660 0.620 0.660 0.620 0.660 294,067 0.6216 13.79%
2000-02-14 0 0.580 0.570 0.610 0.580 0.590 90,800 52,784 0.5813 0.580 0.570 0.610 0.580 0.590 90,800 0.5813 -3.33%
2000-02-11 0 0.600 0.600 0.640 0.600 0.600 14,000 7,800 0.5571 0.600 0.600 0.640 0.600 0.600 14,000 0.5571 0.00%
2000-02-10 0 0.600 0.560 0.650 0.580 0.600 130,000 77,000 0.5923 0.600 0.560 0.650 0.580 0.600 130,000 0.5923 -7.69%
2000-02-09 0 0.650 0.640 0.650 0.600 0.690 203,200 130,600 0.6427 0.650 0.640 0.650 0.600 0.690 203,200 0.6427 -4.41%
2000-02-08 0 0.680 0.660 0.710 - - 6,095 3,535 0.5800 0.680 0.660 0.710 - - 6,095 0.5800 0.00%
2000-02-03 0 0.680 0.680 0.710 0.680 0.700 105,600 72,684 0.6883 0.680 0.680 0.710 0.680 0.700 105,600 0.6883 -5.56%
2000-02-02 0 0.720 0.700 0.730 0.710 0.770 153,625 111,756 0.7275 0.720 0.700 0.730 0.710 0.770 153,625 0.7275 2.86%
2000-02-01 0 0.700 0.670 0.720 0.680 0.730 682,000 482,320 0.7072 0.700 0.670 0.720 0.680 0.730 682,000 0.7072 12.90%
2000-01-31 0 0.620 0.620 0.660 0.620 0.630 93,200 58,060 0.6230 0.620 0.620 0.660 0.620 0.630 93,200 0.6230 -8.82%
2000-01-28 0 0.680 0.660 0.680 0.650 0.700 147,529 96,517 0.6542 0.680 0.660 0.680 0.650 0.700 147,529 0.6542 3.03%
2000-01-27 0 0.660 0.650 0.690 0.660 0.660 54,400 35,540 0.6533 0.660 0.650 0.690 0.660 0.660 54,400 0.6533 -7.04%
2000-01-26 0 0.710 0.660 0.720 0.650 0.710 544,000 373,400 0.6864 0.710 0.660 0.720 0.650 0.710 544,000 0.6864 4.41%
2000-01-25 0 0.680 0.660 0.680 0.650 0.680 240,457 161,274 0.6707 0.680 0.660 0.680 0.650 0.680 240,457 0.6707 7.94%
2000-01-24 0 0.630 0.620 0.650 0.620 0.650 352,400 221,820 0.6295 0.630 0.620 0.650 0.620 0.650 352,400 0.6295 -4.55%
2000-01-21 0 0.660 0.660 0.680 0.650 0.670 160,000 106,300 0.6644 0.660 0.660 0.680 0.650 0.670 160,000 0.6644 4.76%
2000-01-20 0 0.630 0.620 0.680 0.630 0.650 212,067 135,623 0.6395 0.630 0.620 0.680 0.630 0.650 212,067 0.6395 -8.70%
2000-01-19 0 0.690 0.660 0.690 0.690 0.690 58,000 38,840 0.6697 0.690 0.660 0.690 0.690 0.690 58,000 0.6697 -1.43%
2000-01-18 0 0.700 0.660 0.700 0.670 0.700 111,200 77,360 0.6957 0.700 0.660 0.700 0.670 0.700 111,200 0.6957 4.48%
2000-01-17 0 0.670 0.640 0.680 0.620 0.680 203,200 131,060 0.6450 0.670 0.640 0.680 0.620 0.680 203,200 0.6450 6.35%
2000-01-14 0 0.630 0.630 0.700 0.630 0.740 807,200 570,276 0.7065 0.630 0.630 0.700 0.630 0.740 807,200 0.7065 -10.00%
2000-01-13 0 0.700 0.700 0.730 0.700 0.700 32,748 21,649 0.6611 0.700 0.700 0.730 0.700 0.700 32,748 0.6611 0.00%
2000-01-12 0 0.700 0.660 0.700 0.670 0.730 524,883 358,916 0.6838 0.700 0.660 0.700 0.670 0.730 524,883 0.6838 0.00%
2000-01-11 0 0.700 0.700 0.730 0.700 0.710 92,800 64,820 0.6985 0.700 0.700 0.730 0.700 0.710 92,800 0.6985 -4.11%
2000-01-10 0 0.730 0.720 0.750 0.720 0.760 138,709 101,861 0.7344 0.730 0.720 0.750 0.720 0.760 138,709 0.7344 4.29%
2000-01-07 0 0.700 0.680 0.740 0.670 0.760 404,900 293,490 0.7248 0.700 0.680 0.740 0.670 0.760 404,900 0.7248 2.94%
2000-01-06 0 0.680 0.600 0.680 0.620 0.710 930,800 606,340 0.6514 0.680 0.600 0.680 0.620 0.710 930,800 0.6514 -9.33%
2000-01-05 0 0.750 0.710 0.770 0.700 0.770 650,800 467,712 0.7187 0.750 0.710 0.770 0.700 0.770 650,800 0.7187 -9.64%
2000-01-04 0 0.830 0.820 0.840 0.790 0.860 1,089,639 885,130 0.8123 0.830 0.820 0.840 0.790 0.860 1,089,639 0.8123 6.41%
2000-01-03 0 0.780 0.720 0.790 0.660 0.780 410,803 305,282 0.7431 0.780 0.720 0.790 0.660 0.780 410,803 0.7431 18.18%
1999-12-30 0 0.660 0.620 0.690 0.600 0.660 135,200 85,440 0.6320 0.660 0.620 0.690 0.600 0.660 135,200 0.6320 0.00%
1999-12-29 0 0.660 0.650 0.680 0.660 0.660 212,000 139,600 0.6585 0.660 0.650 0.680 0.660 0.660 212,000 0.6585 -4.35%
1999-12-28 0 0.690 0.690 0.720 0.690 0.720 261,200 183,628 0.7030 0.690 0.690 0.720 0.690 0.720 261,200 0.7030 -8.00%
1999-12-24 0 0.750 0.730 0.750 0.730 0.750 402,000 300,160 0.7467 0.750 0.730 0.750 0.730 0.750 402,000 0.7467 2.74%
1999-12-23 0 0.730 0.710 0.730 0.680 0.730 622,800 446,220 0.7165 0.730 0.710 0.730 0.680 0.730 622,800 0.7165 -5.19%
1999-12-22 0 0.770 0.730 0.740 0.730 0.780 274,000 202,900 0.7405 0.770 0.730 0.740 0.730 0.780 274,000 0.7405 1.32%
1999-12-21 0 0.760 0.730 0.780 0.750 0.760 252,000 190,000 0.7540 0.760 0.730 0.780 0.750 0.760 252,000 0.7540 -7.32%
1999-12-20 0 0.820 0.800 0.820 0.670 0.820 941,708 715,933 0.7602 0.820 0.800 0.820 0.670 0.820 941,708 0.7602 24.24%
1999-12-17 0 0.660 0.620 0.670 0.620 0.670 500,000 319,400 0.6388 0.660 0.620 0.670 0.620 0.670 500,000 0.6388 10.00%
1999-12-16 0 0.600 0.590 0.690 0.570 0.600 94,000 54,280 0.5774 0.600 0.590 0.690 0.570 0.600 94,000 0.5774 -1.64%
1999-12-15 0 0.610 0.600 - 0.600 0.690 913,618 573,831 0.6281 0.610 0.600 - 0.600 0.690 913,618 0.6281 -18.67%
1999-12-14 0 0.750 - 0.750 - - 11,807 7,675 0.6500 0.750 - 0.750 - - 11,807 0.6500 -3.85%
1999-12-13 0 0.780 - 0.780 - - 14,000 10,360 0.7400 0.780 - 0.780 - - 14,000 0.7400 -2.50%
1999-12-10 0 0.800 0.740 0.800 0.720 0.800 320,800 237,004 0.7388 0.800 0.740 0.800 0.720 0.800 320,800 0.7388 1.27%
1999-12-09 0 0.790 0.760 0.800 0.770 0.830 436,162 344,156 0.7891 0.790 0.760 0.800 0.770 0.830 436,162 0.7891 -1.25%
1999-12-08 0 0.800 0.770 0.820 0.740 0.820 572,000 440,180 0.7695 0.800 0.770 0.820 0.740 0.820 572,000 0.7695 -2.44%
1999-12-07 0 0.820 0.800 0.820 0.760 0.950 3,734,514 3,246,311 0.8693 0.820 0.800 0.820 0.760 0.950 3,734,514 0.8693 -6.82%
1999-12-06 0 0.880 0.850 0.890 0.700 0.920 6,193,075 5,224,034 0.8435 0.880 0.850 0.890 0.700 0.920 6,193,075 0.8435 22.22%
1999-12-03 0 0.720 0.680 0.720 0.460 0.720 2,192,560 1,325,844 0.6047 0.720 0.680 0.720 0.460 0.720 2,192,560 0.6047 63.64%
1999-12-02 0 0.440 0.415 - 0.400 0.440 365,409 154,283 0.4222 0.440 0.415 - 0.400 0.440 365,409 0.4222 10.00%
1999-12-01 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 14.29%
1999-11-30 0 0.350 - - 0.350 0.350 50,000 17,500 0.3500 0.350 - - 0.350 0.350 50,000 0.3500 -5.41%
1999-11-29 0 0.370 0.350 0.390 0.360 0.370 44,764 15,850 0.3541 0.370 0.350 0.390 0.360 0.370 44,764 0.3541 5.71%
1999-11-26 0 0.350 0.350 - 0.350 0.350 21,800 7,040 0.3229 0.350 0.350 - 0.350 0.350 21,800 0.3229 0.00%
1999-11-25 0 0.350 0.350 0.400 0.340 0.360 196,715 67,915 0.3452 0.350 0.350 0.400 0.340 0.360 196,715 0.3452 -7.89%
1999-11-24 0 0.380 0.350 - 0.380 0.380 20,800 7,840 0.3769 0.380 0.350 - 0.380 0.380 20,800 0.3769 5.56%
1999-11-23 0 0.360 0.350 0.370 0.330 0.360 286,464 100,099 0.3494 0.360 0.350 0.370 0.330 0.360 286,464 0.3494 -12.20%
1999-11-22 0 0.410 - 0.420 0.410 0.410 102,202 42,129 0.4122 0.410 - 0.420 0.410 0.410 102,202 0.4122 -11.83%
1999-11-19 0 0.465 0.465 - 0.325 0.465 876,400 363,360 0.4146 0.465 0.465 - 0.325 0.465 876,400 0.4146 52.46%
1999-11-18 0 0.305 0.305 0.330 0.285 0.305 513,114 149,891 0.2921 0.305 0.305 0.330 0.285 0.305 513,114 0.2921 3.39%
1999-11-17 0 0.295 0.295 0.325 0.285 0.285 102,811 28,275 0.2750 0.295 0.295 0.325 0.285 0.285 102,811 0.2750 3.51%
1999-11-16 0 0.285 0.285 0.320 0.280 0.300 239,150 67,596 0.2827 0.285 0.285 0.320 0.280 0.300 239,150 0.2827 1.79%
1999-11-15 0 0.280 0.280 0.290 0.280 0.280 72,500 18,830 0.2597 0.280 0.280 0.290 0.280 0.280 72,500 0.2597 7.69%
1999-11-12 0 0.260 0.260 0.320 0.250 0.280 617,200 157,416 0.2550 0.260 0.260 0.320 0.250 0.280 617,200 0.2550 -7.14%
1999-11-11 0 0.280 0.250 - 0.250 0.280 95,696 26,348 0.2753 0.280 0.250 - 0.250 0.280 95,696 0.2753 -1.75%
1999-11-10 0 0.285 0.265 0.300 0.255 0.285 323,913 88,136 0.2721 0.285 0.265 0.300 0.255 0.285 323,913 0.2721 -3.39%
1999-11-09 0 0.295 0.255 - - - 4,800 1,152 0.2400 0.295 0.255 - - - 4,800 0.2400 0.00%
1999-11-08 0 0.295 - 0.310 0.295 0.310 99,200 29,208 0.2944 0.295 - 0.310 0.295 0.310 99,200 0.2944 -1.67%
1999-11-05 0 0.300 - - 0.300 0.300 128,888 37,800 0.2933 0.300 - - 0.300 0.300 128,888 0.2933 -6.25%
1999-11-04 0 0.320 0.300 - 0.285 0.320 137,688 39,845 0.2894 0.320 0.300 - 0.285 0.320 137,688 0.2894 12.28%
1999-11-03 0 0.285 0.285 - 0.265 0.285 115,206 30,147 0.2617 0.285 0.285 - 0.265 0.285 115,206 0.2617 0.00%
1999-11-02 0 0.285 0.255 0.300 0.285 0.300 190,761 53,349 0.2797 0.285 0.255 0.300 0.285 0.300 190,761 0.2797 -5.00%
1999-11-01 0 0.300 0.285 0.320 0.300 0.300 49,974 13,994 0.2800 0.300 0.285 0.320 0.300 0.300 49,974 0.2800 0.00%
1999-10-29 0 0.300 0.300 - 0.300 0.340 285,312 88,693 0.3109 0.300 0.300 - 0.300 0.340 285,312 0.3109 -13.04%
1999-10-28 0 0.345 0.300 0.345 0.345 0.350 87,257 28,905 0.3313 0.345 0.300 0.345 0.345 0.350 87,257 0.3313 -1.43%
1999-10-27 0 0.350 0.340 0.415 0.345 0.385 196,027 69,218 0.3531 0.350 0.340 0.415 0.345 0.385 196,027 0.3531 -16.67%
1999-10-26 0 0.420 - 0.420 - - 5,200 1,872 0.3600 0.420 - 0.420 - - 5,200 0.3600 -6.67%
1999-10-25 0 0.450 - 0.450 - - 40,175 18,079 0.4500 0.450 - 0.450 - - 40,175 0.4500 -10.00%
1999-10-22 0 0.500 0.360 0.500 0.380 0.520 167,521 72,580 0.4333 0.500 0.360 0.500 0.380 0.520 167,521 0.4333 28.21%
1999-10-21 0 0.390 - - - - 8,000 2,560 0.3200 0.390 - - - - 8,000 0.3200 0.00%
1999-10-20 0 0.390 - 0.390 0.410 0.410 20,414 7,838 0.3840 0.390 - 0.390 0.410 0.410 20,414 0.3840 0.00%
1999-10-19 0 0.390 - - - - 7,638 2,291 0.2999 0.390 - - - - 7,638 0.2999 0.00%
1999-10-15 0 0.390 0.370 - 0.390 0.390 69,801 26,536 0.3802 0.390 0.370 - 0.390 0.390 69,801 0.3802 -2.50%
1999-10-14 0 0.400 0.380 - 0.400 0.400 17,121 6,136 0.3584 0.400 0.380 - 0.400 0.400 17,121 0.3584 -4.76%
1999-10-13 0 0.420 - - - - 5,580 2,120 0.3799 0.420 - - - - 5,580 0.3799 0.00%
1999-10-12 0 0.420 0.405 - 0.420 0.430 96,061 38,461 0.4004 0.420 0.405 - 0.420 0.430 96,061 0.4004 -2.33%
1999-10-11 0 0.430 0.410 0.480 0.430 0.450 42,439 18,324 0.4318 0.430 0.410 0.480 0.430 0.450 42,439 0.4318 -8.51%
1999-10-08 0 0.470 0.470 - 0.470 0.470 117,461 53,334 0.4541 0.470 0.470 - 0.470 0.470 117,461 0.4541 0.00%
1999-10-07 0 0.470 0.460 0.490 0.470 0.470 75,253 34,106 0.4532 0.470 0.460 0.490 0.470 0.470 75,253 0.4532 -2.08%
1999-10-06 0 0.480 0.475 - 0.480 0.480 28,000 12,292 0.4390 0.480 0.475 - 0.480 0.480 28,000 0.4390 2.13%
1999-10-05 0 0.470 0.470 0.500 0.460 0.480 222,400 102,970 0.4630 0.470 0.470 0.500 0.460 0.480 222,400 0.4630 0.00%
1999-10-04 0 0.470 - 0.480 0.470 0.475 85,474 39,549 0.4627 0.470 - 0.480 0.470 0.475 85,474 0.4627 -1.05%
1999-09-30 0 0.475 - - 0.470 0.475 130,400 60,864 0.4667 0.475 - - 0.470 0.475 130,400 0.4667 1.06%
1999-09-29 0 0.470 0.455 - 0.470 0.470 14,400 6,504 0.4517 0.470 0.455 - 0.470 0.470 14,400 0.4517 3.30%
1999-09-28 0 0.455 0.455 - 0.455 0.455 56,067 25,017 0.4462 0.455 0.455 - 0.455 0.455 56,067 0.4462 -4.21%
1999-09-27 0 0.475 0.475 0.495 0.475 0.480 251,200 120,016 0.4778 0.475 0.475 0.495 0.475 0.480 251,200 0.4778 0.00%
1999-09-24 0 0.475 0.465 - 0.475 0.475 104,000 49,100 0.4721 0.475 0.465 - 0.475 0.475 104,000 0.4721 -4.04%
1999-09-23 0 0.495 0.495 - 0.495 0.495 50,962 24,733 0.4853 0.495 0.495 - 0.495 0.495 50,962 0.4853 2.06%
1999-09-22 0 0.485 0.465 0.500 0.485 0.485 39,656 18,895 0.4765 0.485 0.465 0.500 0.485 0.485 39,656 0.4765 -4.90%
1999-09-21 0 0.510 - - - - 7,685 3,381 0.4399 0.510 - - - - 7,685 0.4399 0.00%
1999-09-20 0 0.510 0.480 0.560 0.500 0.510 144,000 72,300 0.5021 0.510 0.480 0.560 0.500 0.510 144,000 0.5021 6.25%
1999-09-17 0 0.480 0.480 0.520 0.480 0.510 241,200 120,676 0.5003 0.480 0.480 0.520 0.480 0.510 241,200 0.5003 -9.43%
1999-09-15 0 0.530 0.500 0.550 0.500 0.530 97,200 49,676 0.5111 0.530 0.500 0.550 0.500 0.530 97,200 0.5111 1.92%
1999-09-14 0 0.520 - 0.530 0.520 0.520 65,100 33,290 0.5114 0.520 - 0.530 0.520 0.520 65,100 0.5114 0.00%
1999-09-13 0 0.520 0.475 0.540 0.500 0.520 96,724 46,824 0.4841 0.520 0.475 0.540 0.500 0.520 96,724 0.4841 8.33%
1999-09-10 0 0.480 0.480 0.520 0.480 0.500 25,200 12,036 0.4776 0.480 0.480 0.520 0.480 0.500 25,200 0.4776 0.00%
1999-09-09 0 0.480 0.480 0.500 0.480 0.480 33,600 15,312 0.4557 0.480 0.480 0.500 0.480 0.480 33,600 0.4557 -2.04%
1999-09-08 0 0.490 - - 0.490 0.490 271,600 132,988 0.4896 0.490 - - 0.490 0.490 271,600 0.4896 0.00%
1999-09-07 0 0.490 0.490 - 0.490 0.490 212,800 104,160 0.4895 0.490 0.490 - 0.490 0.490 212,800 0.4895 1.03%
1999-09-06 0 0.485 - 0.490 - - 1,200 528 0.4400 0.485 - 0.490 - - 1,200 0.4400 0.00%
1999-09-03 0 0.485 - 0.485 - - 6,000 2,700 0.4500 0.485 - 0.485 - - 6,000 0.4500 -1.02%
1999-09-02 0 0.490 - 0.510 - - 0 0 - 0.490 - 0.510 - - 0 - 0.00%
1999-09-01 0 0.490 - 0.495 - - 8,000 3,440 0.4300 0.490 - 0.495 - - 8,000 0.4300 0.00%
1999-08-31 0 0.490 - 0.500 - - 19,200 8,256 0.4300 0.490 - 0.500 - - 19,200 0.4300 0.00%
1999-08-30 0 0.490 0.490 0.520 - - 54,400 26,480 0.4868 0.490 0.490 0.520 - - 54,400 0.4868 0.00%
1999-08-27 0 0.490 0.470 0.490 - - 7,033 3,165 0.4500 0.490 0.470 0.490 - - 7,033 0.4500 0.00%
1999-08-26 0 0.490 0.480 - - - 11,385 4,896 0.4300 0.490 0.480 - - - 11,385 0.4300 0.00%
1999-08-25 0 0.490 - 0.500 0.490 0.490 22,000 10,500 0.4773 0.490 - 0.500 0.490 0.490 22,000 0.4773 2.08%
1999-08-24 0 0.480 0.460 0.480 - - 3,200 1,248 0.3900 0.480 0.460 0.480 - - 3,200 0.3900 -1.03%
1999-08-23 0 0.485 - 0.500 - - 0 0 - 0.485 - 0.500 - - 0 - 0.00%
1999-08-20 0 0.485 0.485 - 0.460 0.490 181,200 86,402 0.4768 0.485 0.485 - 0.460 0.490 181,200 0.4768 5.43%
1999-08-19 0 0.460 0.460 - 0.460 0.460 20,051 8,889 0.4433 0.460 0.460 - 0.460 0.460 20,051 0.4433 -4.17%
1999-08-18 0 0.480 0.460 0.500 - - 0 0 - 0.480 0.460 0.500 - - 0 - 0.00%
1999-08-17 0 0.480 - - - - 2,854 1,165 0.4082 0.480 - - - - 2,854 0.4082 0.00%
1999-08-16 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1999-08-13 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1999-08-12 0 0.480 0.440 - 0.480 0.480 10,432 4,981 0.4775 0.480 0.440 - 0.480 0.480 10,432 0.4775 0.00%
1999-08-11 0 0.480 - - - - 5,200 2,132 0.4100 0.480 - - - - 5,200 0.4100 0.00%
1999-08-10 0 0.480 0.460 0.500 0.480 0.480 52,000 24,900 0.4788 0.480 0.460 0.500 0.480 0.480 52,000 0.4788 -11.11%
1999-08-09 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
1999-08-06 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
1999-08-05 0 0.540 - - - - 2,400 1,080 0.4500 0.540 - - - - 2,400 0.4500 0.00%
1999-08-04 0 0.540 0.540 0.600 0.540 0.540 40,800 21,944 0.5378 0.540 0.540 0.600 0.540 0.540 40,800 0.5378 0.00%
1999-08-03 0 0.540 0.540 0.600 0.540 0.540 257,752 136,626 0.5301 0.540 0.540 0.600 0.540 0.540 257,752 0.5301 -6.90%
1999-08-02 0 0.580 - - - - 12,584 4,853 0.3856 0.580 - - - - 12,584 0.3856 0.00%
1999-07-30 0 0.580 0.550 - 0.580 0.580 80,000 46,400 0.5800 0.580 0.550 - 0.580 0.580 80,000 0.5800 -1.69%
1999-07-29 0 0.590 - - - - 2,800 1,456 0.5200 0.590 - - - - 2,800 0.5200 0.00%
1999-07-28 0 0.590 0.560 0.620 0.570 0.620 115,500 69,550 0.6022 0.590 0.560 0.620 0.570 0.620 115,500 0.6022 0.00%
1999-07-27 0 0.590 0.560 0.600 0.570 0.590 82,000 46,900 0.5720 0.590 0.560 0.600 0.570 0.590 82,000 0.5720 5.36%
1999-07-26 0 0.560 0.530 0.570 0.560 0.560 84,361 46,981 0.5569 0.560 0.530 0.570 0.560 0.560 84,361 0.5569 -6.67%
1999-07-23 0 0.600 0.550 0.600 0.530 0.600 414,401 225,268 0.5436 0.600 0.550 0.600 0.530 0.600 414,401 0.5436 0.00%
1999-07-22 0 0.600 0.580 0.650 0.580 0.620 170,513 101,582 0.5957 0.600 0.580 0.650 0.580 0.620 170,513 0.5957 -4.76%
1999-07-21 0 0.630 - 0.650 - - 6,800 3,604 0.5300 0.630 - 0.650 - - 6,800 0.5300 0.00%
1999-07-20 0 0.630 0.600 0.650 0.630 0.650 62,000 38,300 0.6177 0.630 0.600 0.650 0.630 0.650 62,000 0.6177 -8.70%
1999-07-19 0 0.690 - 0.690 - - 14,400 8,392 0.5828 0.690 - 0.690 - - 14,400 0.5828 0.00%
1999-07-16 0 0.690 0.640 0.690 0.630 0.700 124,000 81,800 0.6597 0.690 0.640 0.690 0.630 0.700 124,000 0.6597 -4.17%
1999-07-15 0 0.720 0.660 0.720 0.640 0.720 212,000 140,360 0.6621 0.720 0.660 0.720 0.640 0.720 212,000 0.6621 12.50%
1999-07-14 0 0.640 0.640 0.690 0.620 0.650 210,000 130,172 0.6199 0.640 0.640 0.690 0.620 0.650 210,000 0.6199 -7.25%
1999-07-13 0 0.690 0.690 0.740 0.690 0.690 122,211 83,437 0.6827 0.690 0.690 0.740 0.690 0.690 122,211 0.6827 -5.48%
1999-07-12 0 0.730 0.730 0.750 0.720 0.760 788,900 578,118 0.7328 0.730 0.730 0.750 0.720 0.760 788,900 0.7328 4.29%
1999-07-09 0 0.700 0.700 0.730 0.670 0.700 143,637 97,267 0.6772 0.700 0.700 0.730 0.670 0.700 143,637 0.6772 1.45%
1999-07-08 0 0.690 0.680 0.710 0.690 0.740 202,135 141,413 0.6996 0.690 0.680 0.710 0.690 0.740 202,135 0.6996 -8.00%
1999-07-07 0 0.750 0.740 0.760 0.720 0.760 162,912 118,039 0.7246 0.750 0.740 0.760 0.720 0.760 162,912 0.7246 -1.32%
1999-07-06 0 0.760 0.740 0.760 0.720 0.810 696,400 537,556 0.7719 0.760 0.740 0.760 0.720 0.810 696,400 0.7719 -6.17%
1999-07-05 0 0.810 0.800 0.830 0.700 0.850 2,077,253 1,632,278 0.7858 0.810 0.800 0.830 0.700 0.850 2,077,253 0.7858 14.08%
1999-07-02 0 0.710 0.710 0.720 0.660 0.710 1,228,069 843,378 0.6868 0.710 0.710 0.720 0.660 0.710 1,228,069 0.6868 10.94%
1999-06-30 0 0.640 0.640 0.680 0.570 0.680 1,266,400 777,592 0.6140 0.640 0.640 0.680 0.570 0.680 1,266,400 0.6140 10.34%
1999-06-29 0 0.580 0.570 0.590 0.560 0.580 227,600 128,700 0.5655 0.580 0.570 0.590 0.560 0.580 227,600 0.5655 3.57%
1999-06-28 0 0.560 0.540 0.570 0.550 0.570 751,400 422,970 0.5629 0.560 0.540 0.570 0.550 0.570 751,400 0.5629 9.80%
1999-06-25 0 0.510 0.510 0.560 0.510 0.510 136,400 69,300 0.5081 0.510 0.510 0.560 0.510 0.510 136,400 0.5081 -7.27%
1999-06-24 0 0.550 0.530 0.550 0.520 0.570 760,800 415,200 0.5457 0.550 0.530 0.550 0.520 0.570 760,800 0.5457 -1.79%
1999-06-23 0 0.560 0.540 0.560 0.530 0.570 811,312 441,824 0.5446 0.560 0.540 0.560 0.530 0.570 811,312 0.5446 7.69%
1999-06-22 0 0.520 0.520 0.530 0.510 0.530 242,753 124,438 0.5126 0.520 0.520 0.530 0.510 0.530 242,753 0.5126 -5.45%
1999-06-21 0 0.550 0.510 0.550 0.510 0.550 471,600 246,020 0.5217 0.550 0.510 0.550 0.510 0.550 471,600 0.5217 5.77%
1999-06-17 0 0.520 0.500 0.520 0.520 0.520 23,600 11,984 0.5078 0.520 0.500 0.520 0.520 0.520 23,600 0.5078 6.12%
1999-06-16 0 0.490 0.490 0.500 0.485 0.500 272,478 130,047 0.4773 0.490 0.490 0.500 0.485 0.500 272,478 0.4773 0.00%
1999-06-15 0 0.490 0.470 0.510 0.490 0.510 33,767 16,195 0.4796 0.490 0.470 0.510 0.490 0.510 33,767 0.4796 -2.00%
1999-06-14 0 0.500 0.490 0.510 0.490 0.500 36,800 17,824 0.4843 0.500 0.490 0.510 0.490 0.500 36,800 0.4843 5.26%
1999-06-11 0 0.475 0.475 0.500 0.470 0.500 40,933 19,292 0.4713 0.475 0.475 0.500 0.470 0.500 40,933 0.4713 -1.04%
1999-06-10 0 0.480 0.470 0.490 0.470 0.480 207,200 98,480 0.4753 0.480 0.470 0.490 0.470 0.480 207,200 0.4753 -2.04%
1999-06-09 0 0.490 0.475 0.500 0.470 0.490 199,310 95,631 0.4798 0.490 0.475 0.500 0.470 0.490 199,310 0.4798 5.38%
1999-06-08 0 0.465 0.465 0.485 0.460 0.465 120,800 55,636 0.4606 0.465 0.465 0.485 0.460 0.465 120,800 0.4606 -3.12%
1999-06-07 0 0.480 0.470 0.480 - - 2,800 1,176 0.4200 0.480 0.470 0.480 - - 2,800 0.4200 0.00%
1999-06-04 0 0.480 0.470 0.480 0.480 0.480 56,400 26,752 0.4743 0.480 0.470 0.480 0.480 0.480 56,400 0.4743 0.00%
1999-06-03 0 0.480 0.470 0.490 0.460 0.480 120,800 57,036 0.4722 0.480 0.470 0.490 0.460 0.480 120,800 0.4722 0.00%
1999-06-02 0 0.480 0.475 0.490 0.480 0.495 150,800 72,686 0.4820 0.480 0.475 0.490 0.480 0.495 150,800 0.4820 1.05%
1999-06-01 0 0.475 0.460 0.495 0.460 0.475 172,400 80,826 0.4688 0.475 0.460 0.495 0.460 0.475 172,400 0.4688 4.40%
1999-05-31 0 0.455 0.455 0.460 0.455 0.455 22,832 10,233 0.4482 0.455 0.455 0.460 0.455 0.455 22,832 0.4482 -1.09%
1999-05-28 0 0.460 0.450 0.475 0.430 0.460 113,264 50,406 0.4450 0.460 0.450 0.475 0.430 0.460 113,264 0.4450 3.37%
1999-05-27 0 0.445 0.445 0.475 0.445 0.455 109,806 48,822 0.4446 0.445 0.445 0.475 0.445 0.455 109,806 0.4446 -2.20%
1999-05-26 0 0.455 0.455 0.480 0.455 0.455 17,200 7,142 0.4152 0.455 0.455 0.480 0.455 0.455 17,200 0.4152 -1.09%
1999-05-25 0 0.460 0.450 0.485 0.460 0.470 282,601 129,692 0.4589 0.460 0.450 0.485 0.460 0.470 282,601 0.4589 0.00%
1999-05-24 0 0.460 0.460 0.480 0.440 0.480 260,800 114,328 0.4384 0.460 0.460 0.480 0.440 0.480 260,800 0.4384 0.00%
1999-05-21 0 0.460 0.450 0.465 0.460 0.460 60,916 27,366 0.4492 0.460 0.450 0.465 0.460 0.460 60,916 0.4492 0.00%
1999-05-20 0 0.460 0.450 0.475 - - 4,675 2,031 0.4344 0.460 0.450 0.475 - - 4,675 0.4344 0.00%
1999-05-19 0 0.460 0.450 0.465 0.460 0.460 132,400 59,912 0.4525 0.460 0.450 0.465 0.460 0.460 132,400 0.4525 4.55%
1999-05-18 0 0.440 0.440 0.470 0.440 0.440 139,600 60,848 0.4359 0.440 0.440 0.470 0.440 0.440 139,600 0.4359 -2.22%
1999-05-17 0 0.450 0.435 0.450 0.430 0.450 122,100 54,103 0.4431 0.450 0.435 0.450 0.430 0.450 122,100 0.4431 0.00%
1999-05-14 0 0.450 0.450 0.475 0.450 0.470 512,816 235,333 0.4589 0.450 0.450 0.475 0.450 0.470 512,816 0.4589 -6.25%
1999-05-13 0 0.480 0.470 0.480 0.470 0.485 218,298 102,177 0.4681 0.480 0.470 0.480 0.470 0.485 218,298 0.4681 -1.03%
1999-05-12 0 0.485 0.475 0.485 0.470 0.500 171,200 81,316 0.4750 0.485 0.475 0.485 0.470 0.500 171,200 0.4750 4.30%
1999-05-11 0 0.465 0.465 0.475 0.460 0.470 216,223 100,339 0.4641 0.465 0.465 0.475 0.460 0.470 216,223 0.4641 0.00%
1999-05-10 0 0.465 0.455 0.480 0.465 0.500 275,600 133,022 0.4827 0.465 0.455 0.480 0.465 0.500 275,600 0.4827 -7.00%
1999-05-07 0 0.500 0.500 0.530 0.500 0.570 117,420 59,622 0.5078 0.500 0.500 0.530 0.500 0.570 117,420 0.5078 -9.09%
1999-05-06 0 0.550 0.530 0.560 0.530 0.550 435,680 228,517 0.5245 0.550 0.530 0.560 0.530 0.550 435,680 0.5245 0.00%
1999-05-05 0 0.550 0.530 0.550 0.510 0.550 404,499 214,265 0.5297 0.550 0.530 0.550 0.510 0.550 404,499 0.5297 3.77%
1999-05-04 0 0.530 0.530 0.550 0.480 0.560 473,471 238,842 0.5044 0.530 0.530 0.550 0.480 0.560 473,471 0.5044 12.77%
1999-05-03 0 0.470 0.470 0.495 0.460 0.500 404,912 193,759 0.4785 0.470 0.470 0.495 0.460 0.500 404,912 0.4785 2.17%
1999-04-30 0 0.460 0.460 0.510 0.460 0.520 672,416 318,231 0.4733 0.460 0.460 0.510 0.460 0.520 672,416 0.4733 0.00%
1999-04-29 0 0.460 0.445 0.465 0.425 0.460 410,000 181,350 0.4423 0.460 0.445 0.465 0.425 0.460 410,000 0.4423 6.98%
1999-04-28 0 0.430 0.430 - 0.430 0.440 473,919 205,592 0.4338 0.430 0.430 - 0.430 0.440 473,919 0.4338 -4.44%
1999-04-27 0 0.450 0.430 0.460 0.420 0.450 300,400 130,152 0.4333 0.450 0.430 0.460 0.420 0.450 300,400 0.4333 4.65%
1999-04-26 0 0.430 0.415 0.470 0.430 0.430 188,891 80,837 0.4280 0.430 0.415 0.470 0.430 0.430 188,891 0.4280 -4.44%
1999-04-23 0 0.450 0.450 0.465 0.450 0.480 540,200 250,968 0.4646 0.450 0.450 0.465 0.450 0.480 540,200 0.4646 -4.26%
1999-04-22 0 0.470 0.460 0.470 0.470 0.480 81,153 36,184 0.4459 0.470 0.460 0.470 0.470 0.480 81,153 0.4459 0.00%
1999-04-21 0 0.470 0.455 0.470 0.440 0.470 649,600 292,748 0.4507 0.470 0.455 0.470 0.440 0.470 649,600 0.4507 8.05%
1999-04-20 0 0.435 0.435 0.440 0.435 0.460 552,347 244,505 0.4427 0.435 0.435 0.440 0.435 0.460 552,347 0.4427 -3.33%
1999-04-19 0 0.450 0.450 0.480 0.440 0.520 2,211,008 1,067,681 0.4829 0.450 0.450 0.480 0.440 0.520 2,211,008 0.4829 2.27%
1999-04-16 0 0.440 0.440 0.460 0.440 0.460 990,670 442,118 0.4463 0.440 0.440 0.460 0.440 0.460 990,670 0.4463 2.33%
1999-04-15 0 0.430 0.430 0.440 0.400 0.440 812,454 338,051 0.4161 0.430 0.430 0.440 0.400 0.440 812,454 0.4161 -2.27%
1999-04-14 0 0.440 0.420 0.470 0.440 0.500 1,476,515 706,627 0.4786 0.440 0.420 0.470 0.440 0.500 1,476,515 0.4786 -10.20%
1999-04-13 0 0.490 0.480 0.490 0.430 0.500 2,682,837 1,269,528 0.4732 0.490 0.480 0.490 0.430 0.500 2,682,837 0.4732 16.67%
1999-04-12 0 0.420 0.385 0.420 0.340 0.420 411,403 153,469 0.3730 0.420 0.385 0.420 0.340 0.420 411,403 0.3730 16.67%
1999-04-09 0 0.360 0.350 0.360 0.340 0.360 69,712 23,669 0.3395 0.360 0.350 0.360 0.340 0.360 69,712 0.3395 7.46%
1999-04-08 0 0.335 0.335 0.355 0.335 0.350 101,143 33,243 0.3287 0.335 0.335 0.355 0.335 0.350 101,143 0.3287 -2.90%
1999-04-07 0 0.345 0.325 0.360 0.325 0.345 155,600 52,468 0.3372 0.345 0.325 0.360 0.325 0.345 155,600 0.3372 1.47%
1999-04-01 0 0.340 0.320 0.350 0.340 0.340 224,053 75,239 0.3358 0.340 0.320 0.350 0.340 0.340 224,053 0.3358 0.00%
1999-03-31 0 0.340 0.340 0.350 0.340 0.340 155,200 51,856 0.3341 0.340 0.340 0.350 0.340 0.340 155,200 0.3341 -2.86%
1999-03-30 0 0.350 0.325 0.350 0.340 0.350 223,778 75,658 0.3381 0.350 0.325 0.350 0.340 0.350 223,778 0.3381 4.48%
1999-03-29 0 0.335 0.330 0.340 0.335 0.345 273,200 92,696 0.3393 0.335 0.330 0.340 0.335 0.345 273,200 0.3393 -4.29%
1999-03-26 0 0.350 0.335 0.370 0.340 0.350 121,200 42,200 0.3482 0.350 0.335 0.370 0.340 0.350 121,200 0.3482 0.00%
1999-03-25 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
1999-03-24 0 0.350 0.305 0.355 0.350 0.350 304,800 106,340 0.3489 0.350 0.305 0.355 0.350 0.350 304,800 0.3489 -1.41%
1999-03-23 0 0.355 0.330 0.370 0.345 0.370 174,800 60,598 0.3467 0.355 0.330 0.370 0.345 0.370 174,800 0.3467 7.58%
1999-03-22 0 0.330 0.300 0.330 0.310 0.330 234,422 73,854 0.3150 0.330 0.300 0.330 0.310 0.330 234,422 0.3150 10.00%
1999-03-19 0 0.300 0.300 0.320 0.290 0.310 75,735 21,602 0.2852 0.300 0.300 0.320 0.290 0.310 75,735 0.2852 0.00%
1999-03-18 0 0.300 0.285 0.315 - - 14,000 3,080 0.2200 0.300 0.285 0.315 - - 14,000 0.2200 0.00%
1999-03-17 0 0.300 0.290 0.310 0.300 0.300 33,200 9,800 0.2952 0.300 0.290 0.310 0.300 0.300 33,200 0.2952 3.45%
1999-03-16 0 0.290 0.290 0.300 0.285 0.290 155,200 44,446 0.2864 0.290 0.290 0.300 0.285 0.290 155,200 0.2864 -1.69%
1999-03-15 0 0.295 - 0.315 0.295 0.300 270,956 80,458 0.2969 0.295 - 0.315 0.295 0.300 270,956 0.2969 -4.84%
1999-03-12 0 0.310 0.290 0.320 0.310 0.310 28,922 7,831 0.2708 0.310 0.290 0.320 0.310 0.310 28,922 0.2708 3.33%
1999-03-11 0 0.300 - 0.310 - - 6,000 1,440 0.2400 0.300 - 0.310 - - 6,000 0.2400 0.00%
1999-03-10 0 0.300 0.290 0.320 0.270 0.310 357,200 106,660 0.2986 0.300 0.290 0.320 0.270 0.310 357,200 0.2986 11.11%
1999-03-09 0 0.270 0.250 0.290 0.265 0.270 171,444 45,897 0.2677 0.270 0.250 0.290 0.265 0.270 171,444 0.2677 1.89%
1999-03-08 0 0.265 - 0.290 - - 2,000 440 0.2200 0.265 - 0.290 - - 2,000 0.2200 0.00%
1999-03-05 0 0.265 0.260 - - - 0 0 - 0.265 0.260 - - - 0 - 0.00%
1999-03-04 0 0.265 - 0.280 - - 4,700 1,034 0.2200 0.265 - 0.280 - - 4,700 0.2200 0.00%
1999-03-03 0 0.265 0.265 - - - 800 176 0.2200 0.265 0.265 - - - 800 0.2200 0.00%
1999-03-02 0 0.265 0.265 0.330 0.260 0.280 382,800 103,356 0.2700 0.265 0.265 0.330 0.260 0.280 382,800 0.2700 -17.19%
1999-03-01 0 0.320 0.320 0.335 0.320 0.335 436,000 141,670 0.3249 0.320 0.320 0.335 0.320 0.335 436,000 0.3249 0.00%
1999-02-26 0 0.320 0.320 0.360 0.280 0.350 803,114 261,193 0.3252 0.320 0.320 0.360 0.280 0.350 803,114 0.3252 14.29%
1999-02-25 0 0.280 0.260 0.280 0.203 0.280 262,800 67,828 0.2581 0.280 0.260 0.280 0.203 0.280 262,800 0.2581 35.92%
1999-02-24 0 0.206 0.205 - 0.206 0.206 116,400 23,748 0.2040 0.206 0.205 - 0.206 0.206 116,400 0.2040 -1.90%
1999-02-23 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-02-22 0 0.210 0.202 - 0.206 0.206 10,000 2,060 0.2060 0.210 0.202 - 0.206 0.206 10,000 0.2060 0.00%
1999-02-19 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-02-15 0 0.210 0.210 - 0.210 0.214 154,000 32,600 0.2117 0.210 0.210 - 0.210 0.214 154,000 0.2117 0.00%
1999-02-12 0 0.210 0.210 - - - 4,107 616 0.1500 0.210 0.210 - - - 4,107 0.1500 0.00%
1999-02-11 0 0.210 0.207 - - - 5,200 884 0.1700 0.210 0.207 - - - 5,200 0.1700 0.00%
1999-02-10 0 0.210 0.210 - 0.210 0.210 10,000 2,100 0.2100 0.210 0.210 - 0.210 0.210 10,000 0.2100 0.00%
1999-02-09 0 0.210 0.205 - 0.195 0.210 58,318 11,598 0.1989 0.210 0.205 - 0.195 0.210 58,318 0.1989 8.25%
1999-02-08 0 0.194 0.194 0.225 0.194 0.226 715,997 151,300 0.2113 0.194 0.194 0.225 0.194 0.226 715,997 0.2113 -18.49%
1999-02-05 0 0.238 0.234 0.250 0.238 0.245 240,991 57,118 0.2370 0.238 0.234 0.250 0.238 0.245 240,991 0.2370 -4.80%
1999-02-04 0 0.250 0.242 0.260 - - 2,813 619 0.2200 0.250 0.242 0.260 - - 2,813 0.2200 0.00%
1999-02-03 0 0.250 0.246 0.280 0.250 0.250 222,775 55,311 0.2483 0.250 0.246 0.280 0.250 0.250 222,775 0.2483 1.63%
1999-02-02 0 0.246 0.246 - 0.245 0.245 63,200 15,404 0.2437 0.246 0.246 - 0.245 0.245 63,200 0.2437 -0.81%
1999-02-01 0 0.248 0.248 0.280 0.248 0.260 1,050,843 266,305 0.2534 0.248 0.248 0.280 0.248 0.260 1,050,843 0.2534 -8.15%
1999-01-29 0 0.270 0.270 0.280 0.270 0.280 220,000 61,500 0.2795 0.270 0.270 0.280 0.270 0.280 220,000 0.2795 -3.57%
1999-01-28 0 0.280 0.280 - 0.280 0.290 1,003,200 282,836 0.2819 0.280 0.280 - 0.280 0.290 1,003,200 0.2819 0.00%
1999-01-27 0 0.280 0.280 - - - 4,788 1,053 0.2199 0.280 0.280 - - - 4,788 0.2199 0.00%
1999-01-26 0 0.280 0.270 - 0.280 0.280 103,200 28,704 0.2781 0.280 0.270 - 0.280 0.280 103,200 0.2781 -6.67%
1999-01-25 0 0.300 0.295 0.305 0.300 0.305 253,200 76,200 0.3009 0.300 0.295 0.305 0.300 0.305 253,200 0.3009 -3.23%
1999-01-22 0 0.310 0.300 0.315 0.310 0.315 220,925 68,881 0.3118 0.310 0.300 0.315 0.310 0.315 220,925 0.3118 0.00%
1999-01-21 0 0.310 0.310 0.350 0.310 0.310 96,802 29,001 0.2996 0.310 0.310 0.350 0.310 0.310 96,802 0.2996 -4.62%
1999-01-20 0 0.325 0.315 0.330 0.320 0.325 152,000 48,620 0.3199 0.325 0.315 0.330 0.320 0.325 152,000 0.3199 -4.41%
1999-01-19 0 0.340 0.330 0.350 0.330 0.340 371,990 124,617 0.3350 0.340 0.330 0.350 0.330 0.340 371,990 0.3350 0.00%
1999-01-18 0 0.340 0.340 0.350 0.340 0.350 172,400 59,520 0.3452 0.340 0.340 0.350 0.340 0.350 172,400 0.3452 -5.56%
1999-01-15 0 0.360 0.360 0.380 0.340 0.365 965,899 339,341 0.3513 0.360 0.360 0.380 0.340 0.365 965,899 0.3513 2.86%
1999-01-14 0 0.350 0.340 0.350 0.340 0.350 364,916 126,276 0.3460 0.350 0.340 0.350 0.340 0.350 364,916 0.3460 -1.41%
1999-01-13 0 0.355 0.350 - 0.350 0.390 1,690,000 621,050 0.3675 0.355 0.350 - 0.350 0.390 1,690,000 0.3675 -8.97%
1999-01-12 0 0.390 0.385 0.390 0.390 0.390 341,200 132,508 0.3884 0.390 0.385 0.390 0.390 0.390 341,200 0.3884 -3.70%
1999-01-11 0 0.405 0.400 - 0.400 0.410 255,800 101,952 0.3986 0.405 0.400 - 0.400 0.410 255,800 0.3986 0.00%
1999-01-08 0 0.405 0.405 0.425 0.405 0.405 50,400 18,542 0.3679 0.405 0.405 0.425 0.405 0.405 50,400 0.3679 -3.57%
1999-01-07 0 0.420 0.420 0.430 0.420 0.420 50,579 18,403 0.3638 0.420 0.420 0.430 0.420 0.420 50,579 0.3638 0.00%
1999-01-06 0 0.420 0.405 0.420 0.400 0.420 602,000 244,300 0.4058 0.420 0.405 0.420 0.400 0.420 602,000 0.4058 5.00%
1999-01-05 0 0.400 0.400 0.405 0.400 0.405 342,546 136,893 0.3996 0.400 0.400 0.405 0.400 0.405 342,546 0.3996 0.00%
1999-01-04 0 0.400 0.390 - 0.400 0.400 15,667 5,927 0.3783 0.400 0.390 - 0.400 0.400 15,667 0.3783 -2.44%
1998-12-31 0 0.410 0.410 - 0.410 0.430 403,309 170,552 0.4229 0.410 0.410 - 0.410 0.430 403,309 0.4229 -6.82%
1998-12-30 0 0.440 0.430 0.450 0.420 0.440 519,360 225,475 0.4341 0.440 0.430 0.450 0.420 0.440 519,360 0.4341 2.33%
1998-12-29 0 0.430 0.420 - 0.425 0.430 90,800 38,722 0.4265 0.430 0.420 - 0.425 0.430 90,800 0.4265 2.38%
1998-12-28 0 0.420 0.405 - - - 10,400 3,640 0.3500 0.420 0.405 - - - 10,400 0.3500 0.00%
1998-12-24 0 0.420 0.420 0.440 0.400 0.420 360,000 148,800 0.4133 0.420 0.420 0.440 0.400 0.420 360,000 0.4133 5.00%
1998-12-23 0 0.400 0.400 0.410 0.385 0.395 306,934 118,729 0.3868 0.400 0.400 0.410 0.385 0.395 306,934 0.3868 0.00%
1998-12-22 0 0.400 0.375 0.410 0.400 0.405 198,614 79,383 0.3997 0.400 0.375 0.410 0.400 0.405 198,614 0.3997 -1.23%
1998-12-21 0 0.405 0.400 - 0.400 0.425 574,498 232,267 0.4043 0.405 0.400 - 0.400 0.425 574,498 0.4043 1.25%
1998-12-18 0 0.400 0.395 0.400 0.395 0.400 375,200 148,628 0.3961 0.400 0.395 0.400 0.395 0.400 375,200 0.3961 0.00%
1998-12-17 0 0.400 0.385 0.400 0.380 0.400 324,400 127,114 0.3918 0.400 0.385 0.400 0.380 0.400 324,400 0.3918 2.56%
1998-12-16 0 0.390 0.390 0.400 0.370 0.390 497,600 190,976 0.3838 0.390 0.390 0.400 0.370 0.390 497,600 0.3838 0.00%
1998-12-15 0 0.390 0.370 0.390 0.390 0.405 145,226 57,139 0.3934 0.390 0.370 0.390 0.390 0.405 145,226 0.3934 0.00%
1998-12-14 0 0.390 0.390 0.430 0.380 0.400 224,000 86,920 0.3880 0.390 0.390 0.430 0.380 0.400 224,000 0.3880 -11.36%
1998-12-11 0 0.440 0.425 0.440 0.385 0.450 358,408 155,212 0.4331 0.440 0.425 0.440 0.385 0.450 358,408 0.4331 0.00%
1998-12-10 0 0.440 0.440 0.450 0.430 0.440 242,000 105,468 0.4358 0.440 0.440 0.450 0.430 0.440 242,000 0.4358 2.33%
1998-12-09 0 0.430 0.430 0.450 0.400 0.430 305,264 128,848 0.4221 0.430 0.430 0.450 0.400 0.430 305,264 0.4221 -2.27%
1998-12-08 0 0.440 0.440 0.455 0.430 0.440 215,200 90,808 0.4220 0.440 0.440 0.455 0.430 0.440 215,200 0.4220 -2.22%
1998-12-07 0 0.450 0.445 0.450 0.435 0.470 338,465 150,634 0.4451 0.450 0.445 0.450 0.435 0.470 338,465 0.4451 0.00%
1998-12-04 0 0.450 0.440 0.460 0.440 0.475 470,514 214,522 0.4559 0.450 0.440 0.460 0.440 0.475 470,514 0.4559 -4.26%
1998-12-03 0 0.470 0.470 - 0.400 0.450 126,800 53,480 0.4218 0.470 0.470 - 0.400 0.450 126,800 0.4218 8.05%
1998-12-02 0 0.435 0.435 0.470 0.420 0.460 673,638 296,598 0.4403 0.435 0.435 0.470 0.420 0.460 673,638 0.4403 6.10%
1998-12-01 0 0.410 0.410 0.450 0.410 0.410 298,000 118,984 0.3993 0.410 0.410 0.450 0.410 0.410 298,000 0.3993 -4.65%
1998-11-30 0 0.430 0.425 0.470 0.425 0.460 1,278,059 555,614 0.4347 0.430 0.425 0.470 0.425 0.460 1,278,059 0.4347 -15.69%
1998-11-27 0 0.510 0.510 0.560 0.500 0.560 573,450 289,776 0.5053 0.510 0.510 0.560 0.500 0.560 573,450 0.5053 -10.53%
1998-11-26 0 0.570 0.570 0.610 0.560 0.630 1,009,671 580,711 0.5751 0.570 0.570 0.610 0.560 0.630 1,009,671 0.5751 -8.06%
1998-11-25 0 0.620 0.610 0.640 0.450 0.800 2,544,860 1,693,057 0.6653 0.620 0.610 0.640 0.450 0.800 2,544,860 0.6653

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top