CULTURECOM HOLDINGS LIMITED: Wrnt due 2000-06-27
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01164 | 1999-06-28 | 2000-06-22 | 2000-06-28 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-06-27 | 1 | 1.000 | - | - | - | - | 0 | 0 | - | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 1 | 1.000 | - | - | - | - | 0 | 0 | - | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 1 | 1.000 | - | - | - | - | 0 | 0 | - | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 1.000 | 0.980 | 1.000 | 0.970 | 1.010 | 1,050,000 | 1,051,000 | 1.0010 | 1.000 | 0.980 | 1.000 | 0.970 | 1.010 | 1,050,000 | 1.0010 | -0.99% |
| 2000-06-21 | 0 | 1.010 | 1.000 | - | 0.910 | 0.950 | 200,000 | 186,000 | 0.9300 | 1.010 | 1.000 | - | 0.910 | 0.950 | 200,000 | 0.9300 | 9.78% |
| 2000-06-20 | 0 | 0.920 | 0.910 | 0.980 | 0.920 | 0.950 | 200,000 | 187,500 | 0.9375 | 0.920 | 0.910 | 0.980 | 0.920 | 0.950 | 200,000 | 0.9375 | -2.13% |
| 2000-06-19 | 0 | 0.940 | 0.940 | 0.980 | 0.940 | 0.950 | 500,000 | 473,500 | 0.9470 | 0.940 | 0.940 | 0.980 | 0.940 | 0.950 | 500,000 | 0.9470 | -1.05% |
| 2000-06-16 | 0 | 0.950 | 0.940 | 0.990 | 0.950 | 0.980 | 500,000 | 483,500 | 0.9670 | 0.950 | 0.940 | 0.990 | 0.950 | 0.980 | 500,000 | 0.9670 | -2.06% |
| 2000-06-15 | 0 | 0.970 | 0.950 | 0.970 | 0.940 | 0.980 | 200,000 | 191,500 | 0.9575 | 0.970 | 0.950 | 0.970 | 0.940 | 0.980 | 200,000 | 0.9575 | 3.19% |
| 2000-06-14 | 0 | 0.940 | 0.930 | 0.970 | 0.940 | 0.950 | 450,000 | 425,500 | 0.9456 | 0.940 | 0.930 | 0.970 | 0.940 | 0.950 | 450,000 | 0.9456 | -1.05% |
| 2000-06-13 | 0 | 0.950 | 0.940 | 1.000 | 0.950 | 0.980 | 350,000 | 338,000 | 0.9657 | 0.950 | 0.940 | 1.000 | 0.950 | 0.980 | 350,000 | 0.9657 | -3.06% |
| 2000-06-12 | 0 | 0.980 | 0.970 | 0.990 | 0.980 | 1.000 | 300,000 | 297,000 | 0.9900 | 0.980 | 0.970 | 0.990 | 0.980 | 1.000 | 300,000 | 0.9900 | 1.03% |
| 2000-06-09 | 0 | 0.970 | 0.960 | - | 0.970 | 0.970 | 100,000 | 97,000 | 0.9700 | 0.970 | 0.960 | - | 0.970 | 0.970 | 100,000 | 0.9700 | 2.11% |
| 2000-06-08 | 0 | 0.950 | 0.930 | 1.000 | 0.950 | 0.990 | 450,000 | 438,500 | 0.9744 | 0.950 | 0.930 | 1.000 | 0.950 | 0.990 | 450,000 | 0.9744 | -5.00% |
| 2000-06-07 | 0 | 1.000 | 1.000 | 1.030 | 1.000 | 1.040 | 650,000 | 659,000 | 1.0138 | 1.000 | 1.000 | 1.030 | 1.000 | 1.040 | 650,000 | 1.0138 | 2.04% |
| 2000-06-05 | 0 | 0.980 | 0.970 | 1.010 | 0.980 | 1.030 | 1,050,000 | 1,057,500 | 1.0071 | 0.980 | 0.970 | 1.010 | 0.980 | 1.030 | 1,050,000 | 1.0071 | 4.26% |
| 2000-06-02 | 0 | 0.940 | 0.920 | 0.950 | 0.920 | 0.940 | 650,000 | 604,000 | 0.9292 | 0.940 | 0.920 | 0.950 | 0.920 | 0.940 | 650,000 | 0.9292 | 4.44% |
| 2000-06-01 | 0 | 0.900 | 0.890 | 0.910 | 0.900 | 0.920 | 300,000 | 274,000 | 0.9133 | 0.900 | 0.890 | 0.910 | 0.900 | 0.920 | 300,000 | 0.9133 | 3.45% |
| 2000-05-31 | 0 | 0.870 | 0.850 | - | 0.870 | 0.900 | 1,400,000 | 1,229,000 | 0.8779 | 0.870 | 0.850 | - | 0.870 | 0.900 | 1,400,000 | 0.8779 | 11.54% |
| 2000-05-30 | 0 | 0.780 | 0.780 | 0.850 | 0.780 | 0.790 | 450,000 | 354,500 | 0.7878 | 0.780 | 0.780 | 0.850 | 0.780 | 0.790 | 450,000 | 0.7878 | 8.33% |
| 2000-05-29 | 0 | 0.720 | 0.720 | - | - | - | 0 | 0 | - | 0.720 | 0.720 | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 0.720 | - | 0.810 | 0.720 | 0.750 | 1,000,000 | 739,000 | 0.7390 | 0.720 | - | 0.810 | 0.720 | 0.750 | 1,000,000 | 0.7390 | -17.24% |
| 2000-05-25 | 0 | 0.870 | 0.800 | 0.870 | 0.870 | 0.950 | 300,000 | 272,500 | 0.9083 | 0.870 | 0.800 | 0.870 | 0.870 | 0.950 | 300,000 | 0.9083 | -5.43% |
| 2000-05-24 | 0 | 0.920 | - | 1.000 | 0.920 | 0.920 | 100,000 | 92,000 | 0.9200 | 0.920 | - | 1.000 | 0.920 | 0.920 | 100,000 | 0.9200 | -10.68% |
| 2000-05-23 | 0 | 1.030 | 1.020 | 1.100 | 1.030 | 1.090 | 550,000 | 579,500 | 1.0536 | 1.030 | 1.020 | 1.100 | 1.030 | 1.090 | 550,000 | 1.0536 | -5.50% |
| 2000-05-22 | 0 | 1.090 | 1.080 | 1.140 | 1.090 | 1.120 | 200,000 | 221,000 | 1.1050 | 1.090 | 1.080 | 1.140 | 1.090 | 1.120 | 200,000 | 1.1050 | -5.22% |
| 2000-05-19 | 0 | 1.150 | 1.120 | 1.160 | 1.110 | 1.150 | 850,000 | 955,500 | 1.1241 | 1.150 | 1.120 | 1.160 | 1.110 | 1.150 | 850,000 | 1.1241 | 3.60% |
| 2000-05-18 | 0 | 1.110 | 1.090 | 1.150 | 1.080 | 1.150 | 1,150,000 | 1,272,500 | 1.1065 | 1.110 | 1.090 | 1.150 | 1.080 | 1.150 | 1,150,000 | 1.1065 | 7.77% |
| 2000-05-17 | 0 | 1.030 | 1.030 | 1.080 | 1.030 | 1.070 | 400,000 | 421,000 | 1.0525 | 1.030 | 1.030 | 1.080 | 1.030 | 1.070 | 400,000 | 1.0525 | 0.00% |
| 2000-05-16 | 0 | 1.030 | 1.030 | 1.070 | 1.030 | 1.050 | 500,000 | 516,000 | 1.0320 | 1.030 | 1.030 | 1.070 | 1.030 | 1.050 | 500,000 | 1.0320 | 3.00% |
| 2000-05-15 | 0 | 1.000 | 0.950 | 1.030 | 1.000 | 1.050 | 450,000 | 460,000 | 1.0222 | 1.000 | 0.950 | 1.030 | 1.000 | 1.050 | 450,000 | 1.0222 | 4.17% |
| 2000-05-12 | 0 | 0.960 | 0.930 | 1.000 | 0.930 | 0.960 | 750,000 | 704,500 | 0.9393 | 0.960 | 0.930 | 1.000 | 0.930 | 0.960 | 750,000 | 0.9393 | -1.03% |
| 2000-05-10 | 0 | 0.970 | 0.930 | 1.030 | 0.970 | 1.040 | 1,050,000 | 1,061,500 | 1.0110 | 0.970 | 0.930 | 1.030 | 0.970 | 1.040 | 1,050,000 | 1.0110 | -4.90% |
| 2000-05-09 | 0 | 1.020 | - | - | 1.020 | 1.020 | 300,000 | 305,000 | 1.0167 | 1.020 | - | - | 1.020 | 1.020 | 300,000 | 1.0167 | -0.97% |
| 2000-05-08 | 0 | 1.030 | - | 1.070 | 1.030 | 1.030 | 100,000 | 103,000 | 1.0300 | 1.030 | - | 1.070 | 1.030 | 1.030 | 100,000 | 1.0300 | -4.63% |
| 2000-05-05 | 0 | 1.080 | 1.030 | 1.090 | 1.050 | 1.080 | 150,000 | 159,000 | 1.0600 | 1.080 | 1.030 | 1.090 | 1.050 | 1.080 | 150,000 | 1.0600 | 10.20% |
| 2000-05-04 | 0 | 0.980 | 0.980 | - | 0.930 | 0.980 | 300,000 | 283,500 | 0.9450 | 0.980 | 0.980 | - | 0.930 | 0.980 | 300,000 | 0.9450 | 4.26% |
| 2000-05-03 | 0 | 0.940 | 0.930 | 0.980 | 0.940 | 0.940 | 250,000 | 235,000 | 0.9400 | 0.940 | 0.930 | 0.980 | 0.940 | 0.940 | 250,000 | 0.9400 | -6.93% |
| 2000-05-02 | 0 | 1.010 | 0.960 | 1.020 | 0.940 | 1.010 | 1,050,000 | 1,034,500 | 0.9852 | 1.010 | 0.960 | 1.020 | 0.940 | 1.010 | 1,050,000 | 0.9852 | 18.82% |
| 2000-04-28 | 0 | 0.850 | 0.840 | 0.860 | 0.700 | 0.870 | 1,450,000 | 1,117,500 | 0.7707 | 0.850 | 0.840 | 0.860 | 0.700 | 0.870 | 1,450,000 | 0.7707 | 25.00% |
| 2000-04-27 | 0 | 0.680 | 0.650 | 0.700 | 0.650 | 0.690 | 750,000 | 493,000 | 0.6573 | 0.680 | 0.650 | 0.700 | 0.650 | 0.690 | 750,000 | 0.6573 | 7.94% |
| 2000-04-26 | 0 | 0.630 | 0.620 | 0.650 | 0.620 | 0.650 | 1,700,000 | 1,082,500 | 0.6368 | 0.630 | 0.620 | 0.650 | 0.620 | 0.650 | 1,700,000 | 0.6368 | -13.70% |
| 2000-04-25 | 0 | 0.730 | 0.660 | 0.760 | 0.650 | 0.730 | 650,000 | 433,500 | 0.6669 | 0.730 | 0.660 | 0.760 | 0.650 | 0.730 | 650,000 | 0.6669 | -9.88% |
| 2000-04-20 | 0 | 0.810 | - | 0.810 | - | - | 2,200,000 | 2,275,000 | 1.0341 | 0.810 | - | 0.810 | - | - | 2,200,000 | 1.0341 | -22.86% |
| 2000-04-19 | 0 | 1.050 | - | 1.050 | - | - | 0 | 0 | - | 1.050 | - | 1.050 | - | - | 0 | - | -11.02% |
| 2000-04-18 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 1.180 | - | 1.180 | - | - | 0 | - | -1.67% |
| 2000-04-17 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 1.200 | 1.200 | 1.250 | 1.200 | 1.220 | 300,000 | 363,500 | 1.2117 | 1.200 | 1.200 | 1.250 | 1.200 | 1.220 | 300,000 | 1.2117 | -9.77% |
| 2000-04-13 | 0 | 1.330 | 1.250 | 1.330 | - | - | 0 | 0 | - | 1.330 | 1.250 | 1.330 | - | - | 0 | - | -1.48% |
| 2000-04-12 | 0 | 1.350 | 1.260 | 1.360 | 1.340 | 1.370 | 350,000 | 474,000 | 1.3543 | 1.350 | 1.260 | 1.360 | 1.340 | 1.370 | 350,000 | 1.3543 | 5.47% |
| 2000-04-11 | 0 | 1.280 | 1.200 | 1.280 | 1.260 | 1.280 | 100,000 | 127,000 | 1.2700 | 1.280 | 1.200 | 1.280 | 1.260 | 1.280 | 100,000 | 1.2700 | -2.29% |
| 2000-04-10 | 0 | 1.310 | 1.300 | 1.330 | 1.280 | 1.350 | 1,600,000 | 2,090,500 | 1.3066 | 1.310 | 1.300 | 1.330 | 1.280 | 1.350 | 1,600,000 | 1.3066 | 3.97% |
| 2000-04-07 | 0 | 1.260 | 1.250 | 1.290 | 1.220 | 1.340 | 950,000 | 1,222,000 | 1.2863 | 1.260 | 1.250 | 1.290 | 1.220 | 1.340 | 950,000 | 1.2863 | 9.57% |
| 2000-04-06 | 0 | 1.150 | 1.120 | 1.210 | 1.150 | 1.200 | 450,000 | 533,000 | 1.1844 | 1.150 | 1.120 | 1.210 | 1.150 | 1.200 | 450,000 | 1.1844 | 0.00% |
| 2000-04-05 | 0 | 1.150 | 1.000 | 1.180 | 1.020 | 1.150 | 800,000 | 865,000 | 1.0813 | 1.150 | 1.000 | 1.180 | 1.020 | 1.150 | 800,000 | 1.0813 | -21.23% |
| 2000-04-03 | 0 | 1.460 | - | 1.480 | 1.460 | 1.500 | 450,000 | 667,000 | 1.4822 | 1.460 | - | 1.480 | 1.460 | 1.500 | 450,000 | 1.4822 | -9.32% |
| 2000-03-31 | 0 | 1.610 | 1.580 | 1.660 | 1.610 | 1.640 | 300,000 | 487,000 | 1.6233 | 1.610 | 1.580 | 1.660 | 1.610 | 1.640 | 300,000 | 1.6233 | -1.83% |
| 2000-03-30 | 0 | 1.640 | 1.620 | 1.650 | 1.560 | 1.640 | 1,300,000 | 2,124,000 | 1.6338 | 1.640 | 1.620 | 1.650 | 1.560 | 1.640 | 1,300,000 | 1.6338 | 2.50% |
| 2000-03-29 | 0 | 1.600 | 1.600 | 1.660 | 1.590 | 1.630 | 2,050,000 | 3,358,500 | 1.6383 | 1.600 | 1.600 | 1.660 | 1.590 | 1.630 | 2,050,000 | 1.6383 | -3.61% |
| 2000-03-28 | 0 | 1.660 | 1.660 | 1.810 | 1.660 | 1.750 | 1,000,000 | 1,712,000 | 1.7120 | 1.660 | 1.660 | 1.810 | 1.660 | 1.750 | 1,000,000 | 1.7120 | -8.29% |
| 2000-03-27 | 0 | 1.810 | 1.800 | 1.980 | 1.810 | 2.075 | 1,700,000 | 3,266,250 | 1.9213 | 1.810 | 1.800 | 1.980 | 1.810 | 2.075 | 1,700,000 | 1.9213 | -1.09% |
| 2000-03-24 | 0 | 1.830 | 1.800 | 1.880 | 1.730 | 1.890 | 3,000,000 | 5,448,500 | 1.8162 | 1.830 | 1.800 | 1.880 | 1.730 | 1.890 | 3,000,000 | 1.8162 | 8.28% |
| 2000-03-23 | 0 | 1.690 | 1.620 | 1.700 | 1.540 | 1.690 | 4,200,000 | 6,716,500 | 1.5992 | 1.690 | 1.620 | 1.700 | 1.540 | 1.690 | 4,200,000 | 1.5992 | 7.64% |
| 2000-03-22 | 0 | 1.570 | 1.540 | 1.630 | 1.540 | 1.630 | 1,700,000 | 2,716,000 | 1.5976 | 1.570 | 1.540 | 1.630 | 1.540 | 1.630 | 1,700,000 | 1.5976 | -1.26% |
| 2000-03-21 | 0 | 1.590 | 1.480 | 1.590 | 1.450 | 1.600 | 1,150,000 | 1,755,000 | 1.5261 | 1.590 | 1.480 | 1.590 | 1.450 | 1.600 | 1,150,000 | 1.5261 | -3.64% |
| 2000-03-20 | 0 | 1.650 | 1.500 | 1.650 | 1.530 | 1.650 | 450,000 | 709,000 | 1.5756 | 1.650 | 1.500 | 1.650 | 1.530 | 1.650 | 450,000 | 1.5756 | -5.71% |
| 2000-03-17 | 0 | 1.750 | 1.610 | 1.750 | 1.480 | 1.750 | 2,850,000 | 4,498,500 | 1.5784 | 1.750 | 1.610 | 1.750 | 1.480 | 1.750 | 2,850,000 | 1.5784 | 8.70% |
| 2000-03-16 | 0 | 1.610 | - | 1.680 | 1.610 | 1.880 | 1,450,000 | 2,580,000 | 1.7793 | 1.610 | - | 1.680 | 1.610 | 1.880 | 1,450,000 | 1.7793 | -15.71% |
| 2000-03-15 | 0 | 1.910 | 1.840 | 2.000 | 1.900 | 2.025 | 550,000 | 1,078,750 | 1.9614 | 1.910 | 1.840 | 2.000 | 1.900 | 2.025 | 550,000 | 1.9614 | -2.05% |
| 2000-03-14 | 0 | 1.950 | 1.930 | 1.990 | 1.950 | 2.100 | 650,000 | 1,307,000 | 2.0108 | 1.950 | 1.930 | 1.990 | 1.950 | 2.100 | 650,000 | 2.0108 | -4.88% |
| 2000-03-13 | 0 | 2.050 | 2.025 | 2.100 | 2.000 | 2.200 | 2,850,000 | 5,972,500 | 2.0956 | 2.050 | 2.025 | 2.100 | 2.000 | 2.200 | 2,850,000 | 2.0956 | 2.50% |
| 2000-03-10 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.200 | 1,300,000 | 2,670,000 | 2.0538 | 2.000 | 2.000 | 2.050 | 2.000 | 2.200 | 1,300,000 | 2.0538 | -10.11% |
| 2000-03-09 | 0 | 2.225 | 2.175 | 2.200 | 2.100 | 2.450 | 4,350,000 | 9,833,750 | 2.2606 | 2.225 | 2.175 | 2.200 | 2.100 | 2.450 | 4,350,000 | 2.2606 | 1.14% |
| 2000-03-08 | 0 | 2.200 | - | 2.400 | 2.200 | 2.650 | 5,550,000 | 13,722,500 | 2.4725 | 2.200 | - | 2.400 | 2.200 | 2.650 | 5,550,000 | 2.4725 | -8.33% |
| 2000-03-07 | 0 | 2.400 | 2.300 | 2.425 | 2.125 | 2.400 | 7,050,000 | 16,078,750 | 2.2807 | 2.400 | 2.300 | 2.425 | 2.125 | 2.400 | 7,050,000 | 2.2807 | 15.66% |
| 2000-03-06 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.175 | 5,550,000 | 11,781,250 | 2.1227 | 2.075 | 2.050 | 2.075 | 2.075 | 2.175 | 5,550,000 | 2.1227 | 5.87% |
| 2000-03-03 | 0 | 1.960 | 1.920 | 1.960 | 1.810 | 2.000 | 2,100,000 | 3,983,000 | 1.8967 | 1.960 | 1.920 | 1.960 | 1.810 | 2.000 | 2,100,000 | 1.8967 | 5.95% |
| 2000-03-02 | 0 | 1.850 | 1.830 | 1.890 | 1.830 | 2.050 | 2,100,000 | 4,034,500 | 1.9212 | 1.850 | 1.830 | 1.890 | 1.830 | 2.050 | 2,100,000 | 1.9212 | -4.64% |
| 2000-03-01 | 0 | 1.940 | 1.810 | 2.000 | 1.920 | 2.250 | 5,300,000 | 10,971,750 | 2.0701 | 1.940 | 1.810 | 2.000 | 1.920 | 2.250 | 5,300,000 | 2.0701 | 2.11% |
| 2000-02-29 | 0 | 1.900 | 1.900 | 1.980 | 1.590 | 1.900 | 2,900,000 | 5,037,500 | 1.7371 | 1.900 | 1.900 | 1.980 | 1.590 | 1.900 | 2,900,000 | 1.7371 | 21.02% |
| 2000-02-28 | 0 | 1.570 | - | 1.570 | - | - | 45,000 | 58,500 | 1.3000 | 1.570 | - | 1.570 | - | - | 45,000 | 1.3000 | -8.19% |
| 2000-02-25 | 0 | 1.710 | 1.680 | 1.750 | 1.700 | 1.900 | 3,200,000 | 5,682,000 | 1.7756 | 1.710 | 1.680 | 1.750 | 1.700 | 1.900 | 3,200,000 | 1.7756 | -10.00% |
| 2000-02-24 | 0 | 1.900 | 1.800 | 1.900 | 1.800 | 2.075 | 3,700,000 | 7,205,500 | 1.9474 | 1.900 | 1.800 | 1.900 | 1.800 | 2.075 | 3,700,000 | 1.9474 | 13.10% |
| 2000-02-23 | 0 | 1.680 | 1.650 | 1.780 | 1.680 | 1.880 | 3,600,000 | 6,539,000 | 1.8164 | 1.680 | 1.650 | 1.780 | 1.680 | 1.880 | 3,600,000 | 1.8164 | -11.58% |
| 2000-02-22 | 1 | 1.900 | - | - | - | - | 0 | 0 | - | 1.900 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-21 | 0 | 1.900 | 1.870 | 1.900 | 1.840 | 2.350 | 7,105,000 | 14,466,250 | 2.0361 | 1.900 | 1.870 | 1.900 | 1.840 | 2.350 | 7,105,000 | 2.0361 | -10.59% |
| 2000-02-18 | 0 | 2.125 | 2.100 | 2.300 | 2.075 | 2.600 | 9,300,000 | 22,477,500 | 2.4169 | 2.125 | 2.100 | 2.300 | 2.075 | 2.600 | 9,300,000 | 2.4169 | -4.49% |
| 2000-02-17 | 0 | 2.225 | 2.150 | 2.175 | 2.150 | 2.450 | 10,400,000 | 23,960,000 | 2.3038 | 2.225 | 2.150 | 2.175 | 2.150 | 2.450 | 10,400,000 | 2.3038 | 7.23% |
| 2000-02-16 | 0 | 2.075 | 2.075 | 2.100 | 1.700 | 2.175 | 26,565,260 | 52,954,536 | 1.9934 | 2.075 | 2.075 | 2.100 | 1.700 | 2.175 | 26,565,260 | 1.9934 | 22.06% |
| 2000-02-15 | 0 | 1.700 | 1.680 | 1.720 | 1.680 | 1.950 | 12,620,000 | 23,370,000 | 1.8518 | 1.700 | 1.680 | 1.720 | 1.680 | 1.950 | 12,620,000 | 1.8518 | -6.08% |
| 2000-02-14 | 0 | 1.810 | 1.790 | 1.830 | 1.290 | 1.820 | 25,020,000 | 40,176,000 | 1.6058 | 1.810 | 1.790 | 1.830 | 1.290 | 1.820 | 25,020,000 | 1.6058 | 42.52% |
| 2000-02-11 | 0 | 1.270 | 1.260 | 1.290 | 1.200 | 1.350 | 12,750,000 | 16,388,500 | 1.2854 | 1.270 | 1.260 | 1.290 | 1.200 | 1.350 | 12,750,000 | 1.2854 | -0.78% |
| 2000-02-10 | 0 | 1.280 | 1.270 | 1.280 | 1.210 | 1.440 | 17,150,000 | 23,466,000 | 1.3683 | 1.280 | 1.270 | 1.280 | 1.210 | 1.440 | 17,150,000 | 1.3683 | 2.40% |
| 2000-02-09 | 0 | 1.250 | 1.210 | 1.250 | 1.250 | 1.650 | 24,450,000 | 35,913,000 | 1.4688 | 1.250 | 1.210 | 1.250 | 1.250 | 1.650 | 24,450,000 | 1.4688 | -14.38% |
| 2000-02-08 | 0 | 1.460 | 1.470 | 1.520 | 1.200 | 1.600 | 38,030,520 | 52,017,861 | 1.3678 | 1.460 | 1.470 | 1.520 | 1.200 | 1.600 | 38,030,520 | 1.3678 | 25.86% |
| 2000-02-03 | 0 | 1.160 | 1.150 | 1.180 | 0.770 | 1.170 | 74,200,000 | 74,965,000 | 1.0103 | 1.160 | 1.150 | 1.180 | 0.770 | 1.170 | 74,200,000 | 1.0103 | 56.76% |
| 2000-02-02 | 0 | 0.740 | 0.730 | 0.740 | 0.710 | 0.840 | 29,800,000 | 23,342,000 | 0.7833 | 0.740 | 0.730 | 0.740 | 0.710 | 0.840 | 29,800,000 | 0.7833 | 7.25% |
| 2000-02-01 | 0 | 0.690 | 0.680 | 0.690 | 0.640 | 0.740 | 33,450,000 | 23,740,000 | 0.7097 | 0.690 | 0.680 | 0.690 | 0.640 | 0.740 | 33,450,000 | 0.7097 | 7.81% |
| 2000-01-31 | 0 | 0.640 | 0.630 | 0.650 | 0.560 | 0.830 | 84,350,000 | 58,172,000 | 0.6897 | 0.640 | 0.630 | 0.650 | 0.560 | 0.830 | 84,350,000 | 0.6897 | -7.25% |
| 2000-01-28 | 0 | 0.690 | 0.680 | 0.690 | 0.285 | 1.100 | 191,250,000 | 105,496,500 | 0.5516 | 0.690 | 0.680 | 0.690 | 0.285 | 1.100 | 191,250,000 | 0.5516 | 160.38% |
| 2000-01-27 | 0 | 0.265 | 0.265 | 0.270 | 0.224 | 0.270 | 50,200,000 | 12,876,650 | 0.2565 | 0.265 | 0.265 | 0.270 | 0.224 | 0.270 | 50,200,000 | 0.2565 | 19.91% |
| 2000-01-26 | 0 | 0.221 | 0.217 | 0.225 | 0.211 | 0.228 | 13,600,000 | 2,996,100 | 0.2203 | 0.221 | 0.217 | 0.225 | 0.211 | 0.228 | 13,600,000 | 0.2203 | 8.87% |
| 2000-01-25 | 0 | 0.203 | 0.199 | 0.205 | 0.198 | 0.204 | 2,850,000 | 572,250 | 0.2008 | 0.203 | 0.199 | 0.205 | 0.198 | 0.204 | 2,850,000 | 0.2008 | 0.50% |
| 2000-01-24 | 0 | 0.202 | 0.202 | 0.211 | 0.202 | 0.213 | 3,150,000 | 656,100 | 0.2083 | 0.202 | 0.202 | 0.211 | 0.202 | 0.213 | 3,150,000 | 0.2083 | -4.72% |
| 2000-01-21 | 0 | 0.212 | 0.208 | 0.212 | 0.200 | 0.228 | 3,650,000 | 771,800 | 0.2115 | 0.212 | 0.208 | 0.212 | 0.200 | 0.228 | 3,650,000 | 0.2115 | 7.61% |
| 2000-01-20 | 0 | 0.197 | 0.196 | 0.200 | 0.196 | 0.222 | 5,050,000 | 1,047,900 | 0.2075 | 0.197 | 0.196 | 0.200 | 0.196 | 0.222 | 5,050,000 | 0.2075 | -7.08% |
| 2000-01-19 | 0 | 0.212 | 0.211 | 0.217 | 0.205 | 0.225 | 9,000,000 | 1,918,750 | 0.2132 | 0.212 | 0.211 | 0.217 | 0.205 | 0.225 | 9,000,000 | 0.2132 | -1.40% |
| 2000-01-18 | 0 | 0.215 | - | 0.219 | 0.215 | 0.229 | 5,100,000 | 1,130,750 | 0.2217 | 0.215 | - | 0.219 | 0.215 | 0.229 | 5,100,000 | 0.2217 | -6.11% |
| 2000-01-17 | 0 | 0.229 | 0.229 | 0.233 | 0.228 | 0.243 | 6,150,000 | 1,458,100 | 0.2371 | 0.229 | 0.229 | 0.233 | 0.228 | 0.243 | 6,150,000 | 0.2371 | -4.98% |
| 2000-01-14 | 0 | 0.241 | 0.238 | 0.241 | 0.238 | 0.265 | 17,050,000 | 4,282,150 | 0.2512 | 0.241 | 0.238 | 0.241 | 0.238 | 0.265 | 17,050,000 | 0.2512 | -2.43% |
| 2000-01-13 | 0 | 0.247 | 0.245 | 0.249 | 0.245 | 0.255 | 17,300,000 | 4,316,350 | 0.2495 | 0.247 | 0.245 | 0.249 | 0.245 | 0.255 | 17,300,000 | 0.2495 | 3.35% |
| 2000-01-12 | 0 | 0.239 | 0.234 | 0.246 | 0.236 | 0.265 | 36,200,000 | 9,050,700 | 0.2500 | 0.239 | 0.234 | 0.246 | 0.236 | 0.265 | 36,200,000 | 0.2500 | -8.08% |
| 2000-01-11 | 0 | 0.260 | 0.260 | 0.265 | 0.222 | 0.270 | 42,250,000 | 10,631,400 | 0.2516 | 0.260 | 0.260 | 0.265 | 0.222 | 0.270 | 42,250,000 | 0.2516 | 13.54% |
| 2000-01-10 | 0 | 0.229 | 0.225 | 0.231 | 0.225 | 0.249 | 18,400,000 | 4,409,250 | 0.2396 | 0.229 | 0.225 | 0.231 | 0.225 | 0.249 | 18,400,000 | 0.2396 | -1.29% |
| 2000-01-07 | 0 | 0.232 | 0.230 | 0.232 | 0.208 | 0.239 | 10,300,000 | 2,384,150 | 0.2315 | 0.232 | 0.230 | 0.232 | 0.208 | 0.239 | 10,300,000 | 0.2315 | 11.54% |
| 2000-01-06 | 0 | 0.208 | 0.203 | 0.208 | 0.203 | 0.244 | 11,750,000 | 2,722,750 | 0.2317 | 0.208 | 0.203 | 0.208 | 0.203 | 0.244 | 11,750,000 | 0.2317 | -13.33% |
| 2000-01-05 | 0 | 0.240 | 0.236 | 0.245 | 0.240 | 0.265 | 43,950,000 | 10,944,450 | 0.2490 | 0.240 | 0.236 | 0.245 | 0.240 | 0.265 | 43,950,000 | 0.2490 | -14.29% |
| 2000-01-04 | 0 | 0.280 | 0.275 | 0.285 | 0.209 | 0.285 | 73,800,000 | 18,179,850 | 0.2463 | 0.280 | 0.275 | 0.285 | 0.209 | 0.285 | 73,800,000 | 0.2463 | 30.23% |
| 2000-01-03 | 0 | 0.215 | 0.215 | 0.216 | 0.210 | 0.221 | 14,700,000 | 3,178,700 | 0.2162 | 0.215 | 0.215 | 0.216 | 0.210 | 0.221 | 14,700,000 | 0.2162 | 4.37% |
| 1999-12-30 | 0 | 0.206 | 0.204 | 0.209 | 0.205 | 0.218 | 7,450,000 | 1,576,100 | 0.2116 | 0.206 | 0.204 | 0.209 | 0.205 | 0.218 | 7,450,000 | 0.2116 | 0.98% |
| 1999-12-29 | 0 | 0.204 | 0.204 | 0.212 | 0.204 | 0.226 | 8,850,000 | 1,891,050 | 0.2137 | 0.204 | 0.204 | 0.212 | 0.204 | 0.226 | 8,850,000 | 0.2137 | -5.99% |
| 1999-12-28 | 0 | 0.217 | 0.215 | 0.217 | 0.202 | 0.229 | 18,950,000 | 4,156,050 | 0.2193 | 0.217 | 0.215 | 0.217 | 0.202 | 0.229 | 18,950,000 | 0.2193 | 3.33% |
| 1999-12-24 | 0 | 0.210 | 0.200 | 0.210 | 0.198 | 0.212 | 3,250,000 | 662,450 | 0.2038 | 0.210 | 0.200 | 0.210 | 0.198 | 0.212 | 3,250,000 | 0.2038 | 7.69% |
| 1999-12-23 | 0 | 0.195 | 0.195 | 0.196 | 0.187 | 0.199 | 6,400,000 | 1,251,850 | 0.1956 | 0.195 | 0.195 | 0.196 | 0.187 | 0.199 | 6,400,000 | 0.1956 | 5.98% |
| 1999-12-22 | 0 | 0.184 | 0.184 | 0.190 | 0.183 | 0.195 | 2,900,000 | 542,100 | 0.1869 | 0.184 | 0.184 | 0.190 | 0.183 | 0.195 | 2,900,000 | 0.1869 | 2.22% |
| 1999-12-21 | 0 | 0.180 | 0.179 | 0.181 | 0.178 | 0.185 | 1,150,000 | 208,550 | 0.1813 | 0.180 | 0.179 | 0.181 | 0.178 | 0.185 | 1,150,000 | 0.1813 | -1.64% |
| 1999-12-20 | 0 | 0.183 | 0.183 | 0.189 | 0.183 | 0.187 | 450,000 | 83,400 | 0.1853 | 0.183 | 0.183 | 0.189 | 0.183 | 0.187 | 450,000 | 0.1853 | -3.68% |
| 1999-12-17 | 0 | 0.190 | 0.187 | 0.194 | 0.187 | 0.194 | 3,550,000 | 674,350 | 0.1900 | 0.190 | 0.187 | 0.194 | 0.187 | 0.194 | 3,550,000 | 0.1900 | 1.06% |
| 1999-12-16 | 0 | 0.188 | 0.187 | 0.191 | 0.187 | 0.192 | 3,050,000 | 579,400 | 0.1900 | 0.188 | 0.187 | 0.191 | 0.187 | 0.192 | 3,050,000 | 0.1900 | -2.08% |
| 1999-12-15 | 0 | 0.192 | 0.192 | 0.203 | 0.192 | 0.203 | 4,750,000 | 942,300 | 0.1984 | 0.192 | 0.192 | 0.203 | 0.192 | 0.203 | 4,750,000 | 0.1984 | -6.34% |
| 1999-12-14 | 0 | 0.205 | 0.204 | 0.207 | 0.203 | 0.216 | 11,950,000 | 2,510,550 | 0.2101 | 0.205 | 0.204 | 0.207 | 0.203 | 0.216 | 11,950,000 | 0.2101 | 0.00% |
| 1999-12-13 | 0 | 0.205 | 0.203 | 0.208 | 0.202 | 0.216 | 8,200,000 | 1,705,950 | 0.2080 | 0.205 | 0.203 | 0.208 | 0.202 | 0.216 | 8,200,000 | 0.2080 | -2.84% |
| 1999-12-10 | 0 | 0.211 | 0.206 | 0.212 | 0.202 | 0.219 | 10,550,000 | 2,198,900 | 0.2084 | 0.211 | 0.206 | 0.212 | 0.202 | 0.219 | 10,550,000 | 0.2084 | 4.98% |
| 1999-12-09 | 0 | 0.201 | 0.198 | 0.204 | 0.198 | 0.211 | 3,000,000 | 618,800 | 0.2063 | 0.201 | 0.198 | 0.204 | 0.198 | 0.211 | 3,000,000 | 0.2063 | -1.95% |
| 1999-12-08 | 0 | 0.205 | 0.205 | 0.209 | 0.201 | 0.211 | 2,250,000 | 463,750 | 0.2061 | 0.205 | 0.205 | 0.209 | 0.201 | 0.211 | 2,250,000 | 0.2061 | 0.00% |
| 1999-12-07 | 0 | 0.205 | 0.203 | 0.206 | 0.204 | 0.214 | 10,100,000 | 2,097,300 | 0.2077 | 0.205 | 0.203 | 0.206 | 0.204 | 0.214 | 10,100,000 | 0.2077 | -4.21% |
| 1999-12-06 | 0 | 0.214 | 0.212 | 0.215 | 0.214 | 0.235 | 15,950,000 | 3,598,350 | 0.2256 | 0.214 | 0.212 | 0.215 | 0.214 | 0.235 | 15,950,000 | 0.2256 | -3.60% |
| 1999-12-03 | 0 | 0.222 | 0.222 | 0.224 | 0.214 | 0.236 | 43,850,000 | 9,914,250 | 0.2261 | 0.222 | 0.222 | 0.224 | 0.214 | 0.236 | 43,850,000 | 0.2261 | 4.23% |
| 1999-12-02 | 0 | 0.213 | 0.211 | 0.214 | 0.207 | 0.215 | 11,850,000 | 2,509,050 | 0.2117 | 0.213 | 0.211 | 0.214 | 0.207 | 0.215 | 11,850,000 | 0.2117 | 2.40% |
| 1999-12-01 | 0 | 0.208 | 0.207 | 0.210 | 0.206 | 0.220 | 11,800,000 | 2,504,950 | 0.2123 | 0.208 | 0.207 | 0.210 | 0.206 | 0.220 | 11,800,000 | 0.2123 | 1.46% |
| 1999-11-30 | 0 | 0.205 | 0.205 | 0.211 | 0.203 | 0.213 | 6,900,000 | 1,435,400 | 0.2080 | 0.205 | 0.205 | 0.211 | 0.203 | 0.213 | 6,900,000 | 0.2080 | -2.38% |
| 1999-11-29 | 0 | 0.210 | 0.204 | 0.210 | 0.202 | 0.212 | 6,850,000 | 1,423,100 | 0.2078 | 0.210 | 0.204 | 0.210 | 0.202 | 0.212 | 6,850,000 | 0.2078 | 3.96% |
| 1999-11-26 | 0 | 0.202 | 0.201 | 0.206 | 0.202 | 0.220 | 10,900,000 | 2,295,350 | 0.2106 | 0.202 | 0.201 | 0.206 | 0.202 | 0.220 | 10,900,000 | 0.2106 | -5.61% |
| 1999-11-25 | 0 | 0.214 | 0.212 | 0.214 | 0.208 | 0.237 | 34,900,000 | 7,750,750 | 0.2221 | 0.214 | 0.212 | 0.214 | 0.208 | 0.237 | 34,900,000 | 0.2221 | 2.88% |
| 1999-11-24 | 0 | 0.208 | 0.205 | 0.208 | 0.200 | 0.213 | 9,750,000 | 2,008,800 | 0.2060 | 0.208 | 0.205 | 0.208 | 0.200 | 0.213 | 9,750,000 | 0.2060 | 6.12% |
| 1999-11-23 | 0 | 0.196 | 0.196 | 0.204 | 0.195 | 0.216 | 15,800,000 | 3,262,350 | 0.2065 | 0.196 | 0.196 | 0.204 | 0.195 | 0.216 | 15,800,000 | 0.2065 | -3.92% |
| 1999-11-22 | 0 | 0.204 | 0.202 | 0.204 | 0.187 | 0.210 | 16,550,000 | 3,255,050 | 0.1967 | 0.204 | 0.202 | 0.204 | 0.187 | 0.210 | 16,550,000 | 0.1967 | 7.94% |
| 1999-11-19 | 0 | 0.189 | 0.186 | 0.195 | 0.189 | 0.206 | 3,950,000 | 771,850 | 0.1954 | 0.189 | 0.186 | 0.195 | 0.189 | 0.206 | 3,950,000 | 0.1954 | -8.25% |
| 1999-11-18 | 0 | 0.206 | 0.203 | 0.204 | 0.200 | 0.209 | 3,050,000 | 627,100 | 0.2056 | 0.206 | 0.203 | 0.204 | 0.200 | 0.209 | 3,050,000 | 0.2056 | 11.35% |
| 1999-11-17 | 0 | 0.185 | 0.184 | 0.193 | 0.185 | 0.197 | 4,700,000 | 902,800 | 0.1921 | 0.185 | 0.184 | 0.193 | 0.185 | 0.197 | 4,700,000 | 0.1921 | -1.60% |
| 1999-11-16 | 0 | 0.188 | 0.186 | 0.192 | 0.188 | 0.194 | 2,650,000 | 504,850 | 0.1905 | 0.188 | 0.186 | 0.192 | 0.188 | 0.194 | 2,650,000 | 0.1905 | 5.03% |
| 1999-11-15 | 0 | 0.179 | 0.179 | 0.190 | 0.179 | 0.190 | 500,000 | 90,450 | 0.1809 | 0.179 | 0.179 | 0.190 | 0.179 | 0.190 | 500,000 | 0.1809 | -3.76% |
| 1999-11-12 | 0 | 0.186 | 0.186 | 0.192 | 0.185 | 0.188 | 2,000,000 | 373,800 | 0.1869 | 0.186 | 0.186 | 0.192 | 0.185 | 0.188 | 2,000,000 | 0.1869 | -1.06% |
| 1999-11-11 | 0 | 0.188 | 0.187 | 0.196 | 0.188 | 0.195 | 1,150,000 | 218,900 | 0.1903 | 0.188 | 0.187 | 0.196 | 0.188 | 0.195 | 1,150,000 | 0.1903 | -4.57% |
| 1999-11-10 | 0 | 0.197 | 0.197 | 0.200 | 0.193 | 0.208 | 5,050,000 | 1,009,950 | 0.2000 | 0.197 | 0.197 | 0.200 | 0.193 | 0.208 | 5,050,000 | 0.2000 | 0.51% |
| 1999-11-09 | 0 | 0.196 | 0.196 | 0.198 | 0.190 | 0.202 | 1,900,000 | 372,900 | 0.1963 | 0.196 | 0.196 | 0.198 | 0.190 | 0.202 | 1,900,000 | 0.1963 | 3.16% |
| 1999-11-08 | 0 | 0.190 | 0.186 | 0.200 | 0.190 | 0.203 | 3,250,000 | 637,900 | 0.1963 | 0.190 | 0.186 | 0.200 | 0.190 | 0.203 | 3,250,000 | 0.1963 | -4.52% |
| 1999-11-05 | 0 | 0.199 | 0.196 | 0.199 | 0.194 | 0.201 | 3,200,000 | 631,600 | 0.1974 | 0.199 | 0.196 | 0.199 | 0.194 | 0.201 | 3,200,000 | 0.1974 | 3.65% |
| 1999-11-04 | 0 | 0.192 | 0.190 | 0.192 | 0.191 | 0.193 | 800,000 | 153,400 | 0.1918 | 0.192 | 0.190 | 0.192 | 0.191 | 0.193 | 800,000 | 0.1918 | 2.67% |
| 1999-11-03 | 0 | 0.187 | 0.187 | 0.197 | 0.186 | 0.197 | 2,850,000 | 544,700 | 0.1911 | 0.187 | 0.187 | 0.197 | 0.186 | 0.197 | 2,850,000 | 0.1911 | -2.60% |
| 1999-11-02 | 0 | 0.192 | 0.189 | 0.194 | 0.188 | 0.195 | 2,450,000 | 466,550 | 0.1904 | 0.192 | 0.189 | 0.194 | 0.188 | 0.195 | 2,450,000 | 0.1904 | -2.04% |
| 1999-11-01 | 0 | 0.196 | 0.194 | 0.200 | 0.195 | 0.204 | 1,800,000 | 358,050 | 0.1989 | 0.196 | 0.194 | 0.200 | 0.195 | 0.204 | 1,800,000 | 0.1989 | -1.01% |
| 1999-10-29 | 0 | 0.198 | 0.198 | 0.202 | 0.198 | 0.206 | 9,700,000 | 1,964,550 | 0.2025 | 0.198 | 0.198 | 0.202 | 0.198 | 0.206 | 9,700,000 | 0.2025 | 1.02% |
| 1999-10-28 | 0 | 0.196 | 0.196 | 0.199 | 0.196 | 0.219 | 10,400,000 | 2,163,100 | 0.2080 | 0.196 | 0.196 | 0.199 | 0.196 | 0.219 | 10,400,000 | 0.2080 | -6.22% |
| 1999-10-27 | 0 | 0.209 | 0.208 | 0.209 | 0.203 | 0.215 | 12,550,000 | 2,636,250 | 0.2101 | 0.209 | 0.208 | 0.209 | 0.203 | 0.215 | 12,550,000 | 0.2101 | -0.48% |
| 1999-10-26 | 0 | 0.210 | 0.209 | 0.212 | 0.208 | 0.240 | 26,050,000 | 5,731,100 | 0.2200 | 0.210 | 0.209 | 0.212 | 0.208 | 0.240 | 26,050,000 | 0.2200 | -6.67% |
| 1999-10-25 | 0 | 0.225 | 0.224 | 0.228 | 0.224 | 0.247 | 30,450,000 | 7,193,250 | 0.2362 | 0.225 | 0.224 | 0.228 | 0.224 | 0.247 | 30,450,000 | 0.2362 | 0.45% |
| 1999-10-22 | 0 | 0.224 | 0.220 | 0.224 | 0.185 | 0.228 | 30,050,000 | 6,552,800 | 0.2181 | 0.224 | 0.220 | 0.224 | 0.185 | 0.228 | 30,050,000 | 0.2181 | 19.15% |
| 1999-10-21 | 0 | 0.188 | 0.185 | 0.192 | 0.185 | 0.198 | 6,600,000 | 1,278,250 | 0.1937 | 0.188 | 0.185 | 0.192 | 0.185 | 0.198 | 6,600,000 | 0.1937 | 1.08% |
| 1999-10-20 | 0 | 0.186 | 0.181 | 0.189 | 0.180 | 0.190 | 7,900,000 | 1,470,450 | 0.1861 | 0.186 | 0.181 | 0.189 | 0.180 | 0.190 | 7,900,000 | 0.1861 | 6.29% |
| 1999-10-19 | 0 | 0.175 | 0.169 | 0.184 | 0.165 | 0.193 | 9,000,000 | 1,542,850 | 0.1714 | 0.175 | 0.169 | 0.184 | 0.165 | 0.193 | 9,000,000 | 0.1714 | -9.33% |
| 1999-10-15 | 0 | 0.193 | 0.190 | 0.194 | 0.190 | 0.220 | 10,200,000 | 2,069,100 | 0.2029 | 0.193 | 0.190 | 0.194 | 0.190 | 0.220 | 10,200,000 | 0.2029 | -12.27% |
| 1999-10-14 | 0 | 0.220 | 0.220 | 0.222 | 0.217 | 0.237 | 15,600,000 | 3,542,500 | 0.2271 | 0.220 | 0.220 | 0.222 | 0.217 | 0.237 | 15,600,000 | 0.2271 | -3.93% |
| 1999-10-13 | 0 | 0.229 | 0.228 | 0.230 | 0.217 | 0.236 | 23,550,000 | 5,413,150 | 0.2299 | 0.229 | 0.228 | 0.230 | 0.217 | 0.236 | 23,550,000 | 0.2299 | -2.55% |
| 1999-10-12 | 0 | 0.235 | 0.231 | 0.239 | 0.234 | 0.265 | 53,100,000 | 13,344,050 | 0.2513 | 0.235 | 0.231 | 0.239 | 0.234 | 0.265 | 53,100,000 | 0.2513 | -9.62% |
| 1999-10-11 | 0 | 0.260 | 0.260 | 0.265 | 0.221 | 0.265 | 122,800,000 | 30,309,200 | 0.2468 | 0.260 | 0.260 | 0.265 | 0.221 | 0.265 | 122,800,000 | 0.2468 | 13.04% |
| 1999-10-08 | 0 | 0.230 | 0.229 | 0.230 | 0.200 | 0.243 | 54,600,000 | 12,196,450 | 0.2234 | 0.230 | 0.229 | 0.230 | 0.200 | 0.243 | 54,600,000 | 0.2234 | 15.58% |
| 1999-10-07 | 0 | 0.199 | 0.193 | 0.200 | 0.180 | 0.202 | 6,800,000 | 1,308,100 | 0.1924 | 0.199 | 0.193 | 0.200 | 0.180 | 0.202 | 6,800,000 | 0.1924 | 10.56% |
| 1999-10-06 | 0 | 0.180 | 0.180 | 0.190 | 0.180 | 0.202 | 10,050,000 | 1,917,400 | 0.1908 | 0.180 | 0.180 | 0.190 | 0.180 | 0.202 | 10,050,000 | 0.1908 | 1.69% |
| 1999-10-05 | 0 | 0.177 | 0.175 | 0.178 | 0.167 | 0.190 | 3,500,000 | 621,350 | 0.1775 | 0.177 | 0.175 | 0.178 | 0.167 | 0.190 | 3,500,000 | 0.1775 | -0.56% |
| 1999-10-04 | 0 | 0.178 | 0.174 | 0.179 | 0.178 | 0.197 | 4,450,000 | 814,700 | 0.1831 | 0.178 | 0.174 | 0.179 | 0.178 | 0.197 | 4,450,000 | 0.1831 | -1.11% |
| 1999-09-30 | 0 | 0.180 | 0.180 | 0.183 | 0.180 | 0.198 | 3,050,000 | 576,750 | 0.1891 | 0.180 | 0.180 | 0.183 | 0.180 | 0.198 | 3,050,000 | 0.1891 | -3.74% |
| 1999-09-29 | 0 | 0.187 | 0.185 | 0.187 | 0.176 | 0.192 | 5,900,000 | 1,094,650 | 0.1855 | 0.187 | 0.185 | 0.187 | 0.176 | 0.192 | 5,900,000 | 0.1855 | 3.89% |
| 1999-09-28 | 0 | 0.180 | 0.176 | 0.185 | 0.180 | 0.195 | 5,000,000 | 939,950 | 0.1880 | 0.180 | 0.176 | 0.185 | 0.180 | 0.195 | 5,000,000 | 0.1880 | -7.69% |
| 1999-09-27 | 0 | 0.195 | 0.191 | 0.199 | 0.195 | 0.216 | 2,400,000 | 486,850 | 0.2029 | 0.195 | 0.191 | 0.199 | 0.195 | 0.216 | 2,400,000 | 0.2029 | -7.14% |
| 1999-09-24 | 0 | 0.210 | 0.207 | 0.210 | 0.205 | 0.223 | 10,100,000 | 2,168,100 | 0.2147 | 0.210 | 0.207 | 0.210 | 0.205 | 0.223 | 10,100,000 | 0.2147 | -4.11% |
| 1999-09-23 | 0 | 0.219 | 0.216 | 0.219 | 0.211 | 0.233 | 26,450,000 | 5,936,650 | 0.2244 | 0.219 | 0.216 | 0.219 | 0.211 | 0.233 | 26,450,000 | 0.2244 | 8.42% |
| 1999-09-22 | 0 | 0.202 | 0.200 | 0.203 | 0.198 | 0.231 | 36,550,000 | 7,997,800 | 0.2188 | 0.202 | 0.200 | 0.203 | 0.198 | 0.231 | 36,550,000 | 0.2188 | -13.68% |
| 1999-09-21 | 0 | 0.234 | 0.231 | 0.234 | 0.184 | 0.240 | 101,400,000 | 22,278,050 | 0.2197 | 0.234 | 0.231 | 0.234 | 0.184 | 0.240 | 101,400,000 | 0.2197 | 30.73% |
| 1999-09-20 | 0 | 0.179 | 0.178 | 0.182 | 0.179 | 0.188 | 3,400,000 | 622,300 | 0.1830 | 0.179 | 0.178 | 0.182 | 0.179 | 0.188 | 3,400,000 | 0.1830 | -0.56% |
| 1999-09-17 | 0 | 0.180 | 0.177 | 0.182 | 0.180 | 0.189 | 6,850,000 | 1,267,100 | 0.1850 | 0.180 | 0.177 | 0.182 | 0.180 | 0.189 | 6,850,000 | 0.1850 | -4.76% |
| 1999-09-15 | 0 | 0.189 | 0.188 | 0.189 | 0.188 | 0.203 | 12,600,000 | 2,449,800 | 0.1944 | 0.189 | 0.188 | 0.189 | 0.188 | 0.203 | 12,600,000 | 0.1944 | -1.05% |
| 1999-09-14 | 0 | 0.191 | 0.191 | 0.192 | 0.184 | 0.206 | 19,850,000 | 3,867,100 | 0.1948 | 0.191 | 0.191 | 0.192 | 0.184 | 0.206 | 19,850,000 | 0.1948 | 1.06% |
| 1999-09-13 | 0 | 0.189 | 0.188 | 0.189 | 0.183 | 0.195 | 20,350,000 | 3,833,250 | 0.1884 | 0.189 | 0.188 | 0.189 | 0.183 | 0.195 | 20,350,000 | 0.1884 | 1.61% |
| 1999-09-10 | 0 | 0.186 | 0.185 | 0.188 | 0.168 | 0.192 | 23,450,000 | 4,285,750 | 0.1828 | 0.186 | 0.185 | 0.188 | 0.168 | 0.192 | 23,450,000 | 0.1828 | 8.77% |
| 1999-09-09 | 0 | 0.171 | 0.171 | 0.177 | 0.171 | 0.184 | 10,700,000 | 1,890,800 | 0.1767 | 0.171 | 0.171 | 0.177 | 0.171 | 0.184 | 10,700,000 | 0.1767 | 0.59% |
| 1999-09-08 | 0 | 0.170 | 0.165 | 0.172 | 0.164 | 0.177 | 8,050,000 | 1,375,500 | 0.1709 | 0.170 | 0.165 | 0.172 | 0.164 | 0.177 | 8,050,000 | 0.1709 | 1.19% |
| 1999-09-07 | 0 | 0.168 | 0.165 | 0.170 | 0.168 | 0.196 | 13,900,000 | 2,552,950 | 0.1837 | 0.168 | 0.165 | 0.170 | 0.168 | 0.196 | 13,900,000 | 0.1837 | -8.20% |
| 1999-09-06 | 0 | 0.183 | 0.180 | 0.183 | 0.164 | 0.184 | 10,500,000 | 1,819,600 | 0.1733 | 0.183 | 0.180 | 0.183 | 0.164 | 0.184 | 10,500,000 | 0.1733 | 18.06% |
| 1999-09-03 | 0 | 0.155 | 0.155 | 0.156 | 0.153 | 0.165 | 3,650,000 | 578,550 | 0.1585 | 0.155 | 0.155 | 0.156 | 0.153 | 0.165 | 3,650,000 | 0.1585 | -4.32% |
| 1999-09-02 | 0 | 0.162 | 0.162 | 0.165 | 0.142 | 0.164 | 6,450,000 | 1,005,000 | 0.1558 | 0.162 | 0.162 | 0.165 | 0.142 | 0.164 | 6,450,000 | 0.1558 | 11.72% |
| 1999-09-01 | 0 | 0.145 | 0.143 | 0.149 | 0.144 | 0.152 | 2,050,000 | 305,550 | 0.1490 | 0.145 | 0.143 | 0.149 | 0.144 | 0.152 | 2,050,000 | 0.1490 | -2.03% |
| 1999-08-31 | 0 | 0.148 | 0.146 | 0.154 | 0.146 | 0.155 | 1,600,000 | 241,500 | 0.1509 | 0.148 | 0.146 | 0.154 | 0.146 | 0.155 | 1,600,000 | 0.1509 | -1.99% |
| 1999-08-30 | 0 | 0.151 | - | 0.153 | 0.151 | 0.160 | 1,650,000 | 257,250 | 0.1559 | 0.151 | - | 0.153 | 0.151 | 0.160 | 1,650,000 | 0.1559 | -4.43% |
| 1999-08-27 | 0 | 0.158 | 0.158 | 0.162 | 0.158 | 0.172 | 4,800,000 | 779,050 | 0.1623 | 0.158 | 0.158 | 0.162 | 0.158 | 0.172 | 4,800,000 | 0.1623 | -7.06% |
| 1999-08-26 | 0 | 0.170 | 0.162 | 0.174 | 0.145 | 0.171 | 9,550,000 | 1,499,900 | 0.1571 | 0.170 | 0.162 | 0.174 | 0.145 | 0.171 | 9,550,000 | 0.1571 | 22.30% |
| 1999-08-25 | 0 | 0.139 | 0.139 | 0.145 | 0.135 | 0.145 | 1,850,000 | 260,100 | 0.1406 | 0.139 | 0.139 | 0.145 | 0.135 | 0.145 | 1,850,000 | 0.1406 | -1.42% |
| 1999-08-24 | 0 | 0.141 | 0.141 | 0.145 | 0.136 | 0.141 | 1,550,000 | 212,700 | 0.1372 | 0.141 | 0.141 | 0.145 | 0.136 | 0.141 | 1,550,000 | 0.1372 | 4.44% |
| 1999-08-23 | 0 | 0.135 | 0.135 | 0.144 | 0.135 | 0.150 | 3,200,000 | 454,000 | 0.1419 | 0.135 | 0.135 | 0.144 | 0.135 | 0.150 | 3,200,000 | 0.1419 | -9.40% |
| 1999-08-20 | 0 | 0.149 | 0.149 | 0.153 | 0.148 | 0.160 | 8,850,000 | 1,369,000 | 0.1547 | 0.149 | 0.149 | 0.153 | 0.148 | 0.160 | 8,850,000 | 0.1547 | 2.05% |
| 1999-08-19 | 0 | 0.146 | 0.144 | 0.148 | 0.138 | 0.146 | 2,800,000 | 398,400 | 0.1423 | 0.146 | 0.144 | 0.148 | 0.138 | 0.146 | 2,800,000 | 0.1423 | 4.29% |
| 1999-08-18 | 0 | 0.140 | 0.135 | 0.140 | 0.135 | 0.158 | 9,200,000 | 1,367,300 | 0.1486 | 0.140 | 0.135 | 0.140 | 0.135 | 0.158 | 9,200,000 | 0.1486 | 3.70% |
| 1999-08-17 | 0 | 0.135 | 0.132 | 0.138 | 0.110 | 0.139 | 13,900,000 | 1,793,450 | 0.1290 | 0.135 | 0.132 | 0.138 | 0.110 | 0.139 | 13,900,000 | 0.1290 | 14.41% |
| 1999-08-16 | 0 | 0.118 | 0.114 | 0.118 | 0.113 | 0.125 | 2,450,000 | 293,050 | 0.1196 | 0.118 | 0.114 | 0.118 | 0.113 | 0.125 | 2,450,000 | 0.1196 | -4.84% |
| 1999-08-13 | 0 | 0.124 | 0.119 | 0.127 | 0.110 | 0.124 | 4,000,000 | 456,150 | 0.1140 | 0.124 | 0.119 | 0.127 | 0.110 | 0.124 | 4,000,000 | 0.1140 | -3.13% |
| 1999-08-12 | 0 | 0.128 | 0.123 | 0.130 | 0.115 | 0.141 | 6,250,000 | 778,200 | 0.1245 | 0.128 | 0.123 | 0.130 | 0.115 | 0.141 | 6,250,000 | 0.1245 | -8.57% |
| 1999-08-11 | 0 | 0.140 | - | 0.140 | 0.140 | 0.145 | 450,000 | 65,000 | 0.1444 | 0.140 | - | 0.140 | 0.140 | 0.145 | 450,000 | 0.1444 | -3.45% |
| 1999-08-10 | 0 | 0.145 | - | 0.156 | 0.145 | 0.145 | 300,000 | 49,100 | 0.1637 | 0.145 | - | 0.156 | 0.145 | 0.145 | 300,000 | 0.1637 | -14.71% |
| 1999-08-09 | 0 | 0.170 | 0.164 | 0.170 | 0.170 | 0.179 | 1,350,000 | 232,850 | 0.1725 | 0.170 | 0.164 | 0.170 | 0.170 | 0.179 | 1,350,000 | 0.1725 | -5.03% |
| 1999-08-06 | 0 | 0.179 | 0.178 | 0.184 | 0.175 | 0.191 | 5,500,000 | 996,550 | 0.1812 | 0.179 | 0.178 | 0.184 | 0.175 | 0.191 | 5,500,000 | 0.1812 | -8.21% |
| 1999-08-05 | 0 | 0.195 | 0.185 | 0.195 | 0.189 | 0.202 | 2,250,000 | 434,200 | 0.1930 | 0.195 | 0.185 | 0.195 | 0.189 | 0.202 | 2,250,000 | 0.1930 | -2.99% |
| 1999-08-04 | 0 | 0.201 | 0.200 | 0.202 | 0.200 | 0.202 | 2,650,000 | 532,200 | 0.2008 | 0.201 | 0.200 | 0.202 | 0.200 | 0.202 | 2,650,000 | 0.2008 | -1.47% |
| 1999-08-03 | 0 | 0.204 | 0.200 | 0.204 | 0.200 | 0.207 | 3,550,000 | 720,000 | 0.2028 | 0.204 | 0.200 | 0.204 | 0.200 | 0.207 | 3,550,000 | 0.2028 | -1.45% |
| 1999-08-02 | 0 | 0.207 | 0.205 | 0.210 | 0.204 | 0.214 | 2,450,000 | 513,600 | 0.2096 | 0.207 | 0.205 | 0.210 | 0.204 | 0.214 | 2,450,000 | 0.2096 | -0.48% |
| 1999-07-30 | 0 | 0.208 | 0.207 | 0.210 | 0.200 | 0.210 | 3,050,000 | 620,350 | 0.2034 | 0.208 | 0.207 | 0.210 | 0.200 | 0.210 | 3,050,000 | 0.2034 | 3.48% |
| 1999-07-29 | 0 | 0.201 | 0.199 | 0.203 | 0.200 | 0.208 | 2,900,000 | 592,300 | 0.2042 | 0.201 | 0.199 | 0.203 | 0.200 | 0.208 | 2,900,000 | 0.2042 | -4.29% |
| 1999-07-28 | 0 | 0.210 | 0.209 | 0.213 | 0.209 | 0.215 | 4,550,000 | 966,050 | 0.2123 | 0.210 | 0.209 | 0.213 | 0.209 | 0.215 | 4,550,000 | 0.2123 | 0.00% |
| 1999-07-27 | 0 | 0.210 | 0.207 | 0.212 | 0.207 | 0.218 | 10,550,000 | 2,234,200 | 0.2118 | 0.210 | 0.207 | 0.212 | 0.207 | 0.218 | 10,550,000 | 0.2118 | 2.44% |
| 1999-07-26 | 1 | 0.205 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-23 | 0 | 0.205 | 0.201 | 0.205 | 0.199 | 0.206 | 5,950,000 | 1,197,750 | 0.2013 | 0.205 | 0.201 | 0.205 | 0.199 | 0.206 | 5,950,000 | 0.2013 | -1.91% |
| 1999-07-22 | 0 | 0.209 | 0.202 | 0.209 | 0.198 | 0.224 | 8,800,000 | 1,902,500 | 0.2162 | 0.209 | 0.202 | 0.209 | 0.198 | 0.224 | 8,800,000 | 0.2162 | 0.48% |
| 1999-07-21 | 0 | 0.208 | 0.204 | 0.208 | 0.198 | 0.210 | 12,950,000 | 2,648,550 | 0.2045 | 0.208 | 0.204 | 0.208 | 0.198 | 0.210 | 12,950,000 | 0.2045 | 0.48% |
| 1999-07-20 | 0 | 0.207 | 0.205 | 0.208 | 0.201 | 0.222 | 9,750,000 | 2,056,300 | 0.2109 | 0.207 | 0.205 | 0.208 | 0.201 | 0.222 | 9,750,000 | 0.2109 | -2.36% |
| 1999-07-19 | 0 | 0.212 | 0.212 | 0.215 | 0.212 | 0.225 | 10,150,000 | 2,240,750 | 0.2208 | 0.212 | 0.212 | 0.215 | 0.212 | 0.225 | 10,150,000 | 0.2208 | -5.78% |
| 1999-07-16 | 0 | 0.225 | 0.220 | 0.230 | 0.216 | 0.241 | 13,250,000 | 3,015,950 | 0.2276 | 0.225 | 0.220 | 0.230 | 0.216 | 0.241 | 13,250,000 | 0.2276 | -2.17% |
| 1999-07-15 | 0 | 0.230 | 0.227 | 0.232 | 0.217 | 0.240 | 23,800,000 | 5,490,950 | 0.2307 | 0.230 | 0.227 | 0.232 | 0.217 | 0.240 | 23,800,000 | 0.2307 | 8.49% |
| 1999-07-14 | 0 | 0.212 | 0.209 | 0.213 | 0.208 | 0.230 | 13,350,000 | 2,904,000 | 0.2175 | 0.212 | 0.209 | 0.213 | 0.208 | 0.230 | 13,350,000 | 0.2175 | 0.95% |
| 1999-07-13 | 0 | 0.210 | 0.207 | 0.214 | 0.200 | 0.216 | 13,050,000 | 2,708,700 | 0.2076 | 0.210 | 0.207 | 0.214 | 0.200 | 0.216 | 13,050,000 | 0.2076 | -2.33% |
| 1999-07-12 | 0 | 0.215 | 0.213 | 0.219 | 0.215 | 0.227 | 6,550,000 | 1,451,450 | 0.2216 | 0.215 | 0.213 | 0.219 | 0.215 | 0.227 | 6,550,000 | 0.2216 | -4.02% |
| 1999-07-09 | 0 | 0.224 | 0.224 | 0.225 | 0.213 | 0.230 | 11,550,000 | 2,547,600 | 0.2206 | 0.224 | 0.224 | 0.225 | 0.213 | 0.230 | 11,550,000 | 0.2206 | -2.18% |
| 1999-07-08 | 0 | 0.229 | 0.228 | 0.230 | 0.222 | 0.255 | 21,800,000 | 5,115,650 | 0.2347 | 0.229 | 0.228 | 0.230 | 0.222 | 0.255 | 21,800,000 | 0.2347 | -2.97% |
| 1999-07-07 | 0 | 0.236 | 0.235 | 0.238 | 0.226 | 0.239 | 19,050,000 | 4,457,000 | 0.2340 | 0.236 | 0.235 | 0.238 | 0.226 | 0.239 | 19,050,000 | 0.2340 | 0.00% |
| 1999-07-06 | 0 | 0.236 | 0.236 | 0.238 | 0.235 | 0.247 | 34,550,000 | 8,282,950 | 0.2397 | 0.236 | 0.236 | 0.238 | 0.235 | 0.247 | 34,550,000 | 0.2397 | -2.88% |
| 1999-07-05 | 0 | 0.243 | 0.243 | 0.244 | 0.238 | 0.265 | 88,800,000 | 22,042,300 | 0.2482 | 0.243 | 0.243 | 0.244 | 0.238 | 0.265 | 88,800,000 | 0.2482 | -4.71% |
| 1999-07-02 | 0 | 0.255 | 0.255 | 0.260 | 0.191 | 0.255 | 119,900,000 | 26,744,550 | 0.2231 | 0.255 | 0.255 | 0.260 | 0.191 | 0.255 | 119,900,000 | 0.2231 | 39.34% |
| 1999-06-30 | 0 | 0.183 | 0.182 | 0.185 | 0.169 | 0.189 | 48,600,000 | 8,865,150 | 0.1824 | 0.183 | 0.182 | 0.185 | 0.169 | 0.189 | 48,600,000 | 0.1824 | 10.91% |
| 1999-06-29 | 0 | 0.165 | 0.165 | 0.169 | 0.164 | 0.187 | 37,000,000 | 6,568,400 | 0.1775 | 0.165 | 0.165 | 0.169 | 0.164 | 0.187 | 37,000,000 | 0.1775 | -9.34% |
| 1999-06-28 | 0 | 0.182 | 0.182 | 0.186 | 0.182 | 0.214 | 114,450,000 | 18,986,750 | 0.1659 | 0.182 | 0.182 | 0.186 | 0.182 | 0.214 | 114,450,000 | 0.1659 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy