Master Glory Group Limited: Wrnt due 2000-01-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01144 | 1999-01-29 | 2000-01-26 | 2000-02-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-01-31 | 1 | 5.050 | - | - | - | - | 0 | 0 | - | 5.050 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-28 | 1 | 5.050 | - | - | - | - | 0 | 0 | - | 5.050 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-27 | 1 | 5.050 | - | - | - | - | 0 | 0 | - | 5.050 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-26 | 0 | 5.050 | 5.000 | 5.100 | 4.000 | 5.100 | 748,667 | 3,344,515 | 4.4673 | 5.050 | 5.000 | 5.100 | 4.000 | 5.100 | 748,667 | 4.4673 | 23.17% |
| 2000-01-25 | 0 | 4.100 | 4.075 | 4.100 | 3.925 | 4.300 | 1,468,623 | 5,971,194 | 4.0658 | 4.100 | 4.075 | 4.100 | 3.925 | 4.300 | 1,468,623 | 4.0658 | -6.82% |
| 2000-01-24 | 0 | 4.400 | 4.375 | 4.550 | 4.400 | 4.750 | 602,800 | 2,771,580 | 4.5978 | 4.400 | 4.375 | 4.550 | 4.400 | 4.750 | 602,800 | 4.5978 | -2.22% |
| 2000-01-21 | 0 | 4.500 | 4.475 | 4.700 | 4.225 | 4.700 | 998,775 | 4,453,410 | 4.4589 | 4.500 | 4.475 | 4.700 | 4.225 | 4.700 | 998,775 | 4.4589 | 7.14% |
| 2000-01-20 | 0 | 4.200 | 4.175 | 4.350 | 4.000 | 4.500 | 1,311,700 | 5,559,755 | 4.2386 | 4.200 | 4.175 | 4.350 | 4.000 | 4.500 | 1,311,700 | 4.2386 | 7.01% |
| 2000-01-19 | 0 | 3.925 | 3.950 | 4.175 | 3.900 | 4.300 | 1,407,496 | 5,667,513 | 4.0267 | 3.925 | 3.950 | 4.175 | 3.900 | 4.300 | 1,407,496 | 4.0267 | -1.88% |
| 2000-01-18 | 0 | 4.000 | 3.950 | 4.300 | 4.000 | 4.400 | 1,022,730 | 4,254,189 | 4.1596 | 4.000 | 3.950 | 4.300 | 4.000 | 4.400 | 1,022,730 | 4.1596 | -20.00% |
| 2000-01-17 | 0 | 5.000 | - | 5.000 | - | - | 66,840 | 297,084 | 4.4447 | 5.000 | - | 5.000 | - | - | 66,840 | 4.4447 | -1.96% |
| 2000-01-14 | 0 | 5.100 | - | 5.400 | 5.100 | 5.300 | 282,250 | 1,459,060 | 5.1694 | 5.100 | - | 5.400 | 5.100 | 5.300 | 282,250 | 5.1694 | 0.00% |
| 2000-01-13 | 0 | 5.100 | - | 5.400 | 5.100 | 5.100 | 47,463 | 247,554 | 5.2157 | 5.100 | - | 5.400 | 5.100 | 5.100 | 47,463 | 5.2157 | -13.56% |
| 2000-01-12 | 0 | 5.900 | - | 5.900 | - | - | 23,900 | 123,920 | 5.1849 | 5.900 | - | 5.900 | - | - | 23,900 | 5.1849 | -1.67% |
| 2000-01-11 | 0 | 6.000 | - | 6.200 | 6.000 | 6.000 | 135,410 | 787,097 | 5.8127 | 6.000 | - | 6.200 | 6.000 | 6.000 | 135,410 | 5.8127 | 1.69% |
| 2000-01-10 | 0 | 5.900 | 5.300 | 6.000 | 5.200 | 5.900 | 350,436 | 1,806,962 | 5.1563 | 5.900 | 5.300 | 6.000 | 5.200 | 5.900 | 350,436 | 5.1563 | 13.46% |
| 2000-01-07 | 0 | 5.200 | - | 5.200 | - | - | 2,090 | 9,405 | 4.5000 | 5.200 | - | 5.200 | - | - | 2,090 | 4.5000 | -17.46% |
| 2000-01-06 | 0 | 6.300 | - | 6.300 | - | - | 1,500 | 7,350 | 4.9000 | 6.300 | - | 6.300 | - | - | 1,500 | 4.9000 | -3.08% |
| 2000-01-05 | 0 | 6.500 | - | 6.500 | - | - | 15,180 | 86,526 | 5.7000 | 6.500 | - | 6.500 | - | - | 15,180 | 5.7000 | -7.14% |
| 2000-01-04 | 0 | 7.000 | 6.900 | 7.000 | 7.000 | 7.100 | 122,983 | 858,110 | 6.9775 | 7.000 | 6.900 | 7.000 | 7.000 | 7.100 | 122,983 | 6.9775 | -1.41% |
| 2000-01-03 | 0 | 7.100 | 6.950 | 7.300 | 7.100 | 7.100 | 123,235 | 857,675 | 6.9597 | 7.100 | 6.950 | 7.300 | 7.100 | 7.100 | 123,235 | 6.9597 | 0.00% |
| 1999-12-30 | 0 | 7.100 | - | 7.100 | - | - | 17,970 | 116,681 | 6.4931 | 7.100 | - | 7.100 | - | - | 17,970 | 6.4931 | 0.00% |
| 1999-12-29 | 0 | 7.100 | - | 7.100 | - | - | 22,950 | 149,175 | 6.5000 | 7.100 | - | 7.100 | - | - | 22,950 | 6.5000 | -2.07% |
| 1999-12-28 | 0 | 7.250 | 7.200 | - | 7.100 | 7.300 | 639,805 | 4,566,197 | 7.1369 | 7.250 | 7.200 | - | 7.100 | 7.300 | 639,805 | 7.1369 | 15.08% |
| 1999-12-24 | 0 | 6.300 | 6.300 | - | 4.950 | 6.200 | 396,932 | 2,216,576 | 5.5843 | 6.300 | 6.300 | - | 4.950 | 6.200 | 396,932 | 5.5843 | 29.90% |
| 1999-12-23 | 1 | 4.850 | - | - | - | - | 0 | 0 | - | 4.850 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-22 | 0 | 4.850 | 4.750 | 5.200 | 4.850 | 4.850 | 26,800 | 128,280 | 4.7866 | 4.850 | 4.750 | 5.200 | 4.850 | 4.850 | 26,800 | 4.7866 | -1.02% |
| 1999-12-21 | 0 | 4.900 | 4.700 | 4.950 | 4.500 | 4.950 | 143,870 | 669,621 | 4.6543 | 4.900 | 4.700 | 4.950 | 4.500 | 4.950 | 143,870 | 4.6543 | 8.89% |
| 1999-12-20 | 0 | 4.500 | 4.500 | 4.700 | 4.500 | 4.550 | 369,950 | 1,650,959 | 4.4627 | 4.500 | 4.500 | 4.700 | 4.500 | 4.550 | 369,950 | 4.4627 | 7.14% |
| 1999-12-17 | 0 | 4.200 | 4.150 | - | 3.650 | 4.200 | 254,820 | 978,513 | 3.8400 | 4.200 | 4.150 | - | 3.650 | 4.200 | 254,820 | 3.8400 | 23.53% |
| 1999-12-16 | 0 | 3.400 | 3.400 | 3.600 | 3.200 | 3.250 | 60,860 | 192,190 | 3.1579 | 3.400 | 3.400 | 3.600 | 3.200 | 3.250 | 60,860 | 3.1579 | 4.62% |
| 1999-12-15 | 0 | 3.250 | 3.250 | 3.500 | 3.200 | 3.200 | 23,600 | 75,700 | 3.2076 | 3.250 | 3.250 | 3.500 | 3.200 | 3.200 | 23,600 | 3.2076 | -13.33% |
| 1999-12-14 | 0 | 3.750 | - | 3.750 | - | - | 1,470 | 4,821 | 3.2796 | 3.750 | - | 3.750 | - | - | 1,470 | 3.2796 | -1.32% |
| 1999-12-13 | 0 | 3.800 | 3.650 | 3.900 | - | - | 12,240 | 42,228 | 3.4500 | 3.800 | 3.650 | 3.900 | - | - | 12,240 | 3.4500 | 0.00% |
| 1999-12-10 | 0 | 3.800 | 3.675 | 3.850 | 3.650 | 3.800 | 94,850 | 345,485 | 3.6424 | 3.800 | 3.675 | 3.850 | 3.650 | 3.800 | 94,850 | 3.6424 | 7.04% |
| 1999-12-09 | 0 | 3.550 | - | 3.600 | 3.550 | 3.550 | 33,000 | 111,620 | 3.3824 | 3.550 | - | 3.600 | 3.550 | 3.550 | 33,000 | 3.3824 | 1.43% |
| 1999-12-08 | 0 | 3.500 | - | 3.700 | - | - | 15,624 | 49,154 | 3.1461 | 3.500 | - | 3.700 | - | - | 15,624 | 3.1461 | 0.00% |
| 1999-12-07 | 0 | 3.500 | - | 3.700 | - | - | 150 | 495 | 3.3000 | 3.500 | - | 3.700 | - | - | 150 | 3.3000 | 0.00% |
| 1999-12-06 | 0 | 3.500 | - | 3.600 | - | - | 11,278 | 36,090 | 3.2000 | 3.500 | - | 3.600 | - | - | 11,278 | 3.2000 | 0.00% |
| 1999-12-03 | 0 | 3.500 | 3.350 | 3.600 | 3.500 | 3.500 | 23,060 | 79,180 | 3.4337 | 3.500 | 3.350 | 3.600 | 3.500 | 3.500 | 23,060 | 3.4337 | 2.94% |
| 1999-12-02 | 0 | 3.400 | 3.375 | 3.500 | 3.400 | 3.550 | 124,800 | 423,100 | 3.3902 | 3.400 | 3.375 | 3.500 | 3.400 | 3.550 | 124,800 | 3.3902 | 0.00% |
| 1999-12-01 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.400 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.400 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 3.400 | - | - | - | - | 9,000 | 27,000 | 3.0000 | 3.400 | - | - | - | - | 9,000 | 3.0000 | 0.00% |
| 1999-11-26 | 0 | 3.400 | - | - | - | - | 200 | 640 | 3.2000 | 3.400 | - | - | - | - | 200 | 3.2000 | 0.00% |
| 1999-11-25 | 0 | 3.400 | 3.375 | - | 3.400 | 3.400 | 31,606 | 106,880 | 3.3816 | 3.400 | 3.375 | - | 3.400 | 3.400 | 31,606 | 3.3816 | -2.86% |
| 1999-11-24 | 0 | 3.500 | - | - | 3.500 | 3.500 | 52,386 | 178,397 | 3.4054 | 3.500 | - | - | 3.500 | 3.500 | 52,386 | 3.4054 | 0.72% |
| 1999-11-23 | 0 | 3.475 | 3.450 | - | 3.400 | 3.500 | 96,200 | 325,040 | 3.3788 | 3.475 | 3.450 | - | 3.400 | 3.500 | 96,200 | 3.3788 | -3.47% |
| 1999-11-22 | 0 | 3.600 | 3.600 | 3.750 | 3.600 | 3.650 | 382,270 | 1,376,764 | 3.6015 | 3.600 | 3.600 | 3.750 | 3.600 | 3.650 | 382,270 | 3.6015 | -2.70% |
| 1999-11-19 | 0 | 3.700 | 3.700 | 3.750 | 3.575 | 3.700 | 226,706 | 820,800 | 3.6205 | 3.700 | 3.700 | 3.750 | 3.575 | 3.700 | 226,706 | 3.6205 | 0.00% |
| 1999-11-18 | 0 | 3.700 | - | 3.700 | - | - | 10,600 | 36,040 | 3.4000 | 3.700 | - | 3.700 | - | - | 10,600 | 3.4000 | 0.00% |
| 1999-11-17 | 0 | 3.700 | - | 3.850 | 3.700 | 3.700 | 24,500 | 88,850 | 3.6265 | 3.700 | - | 3.850 | 3.700 | 3.700 | 24,500 | 3.6265 | 5.71% |
| 1999-11-16 | 0 | 3.500 | - | 3.550 | - | - | 2,000 | 6,400 | 3.2000 | 3.500 | - | 3.550 | - | - | 2,000 | 3.2000 | 0.00% |
| 1999-11-15 | 0 | 3.500 | - | 3.550 | - | - | 6,650 | 20,615 | 3.1000 | 3.500 | - | 3.550 | - | - | 6,650 | 3.1000 | 0.00% |
| 1999-11-12 | 0 | 3.500 | - | 3.650 | 3.500 | 3.500 | 50,700 | 174,240 | 3.4367 | 3.500 | - | 3.650 | 3.500 | 3.500 | 50,700 | 3.4367 | -1.41% |
| 1999-11-11 | 0 | 3.550 | 3.550 | 3.700 | 3.550 | 3.650 | 66,600 | 238,780 | 3.5853 | 3.550 | 3.550 | 3.700 | 3.550 | 3.650 | 66,600 | 3.5853 | -2.74% |
| 1999-11-10 | 0 | 3.650 | 3.575 | 3.700 | 3.650 | 3.700 | 106,692 | 387,588 | 3.6328 | 3.650 | 3.575 | 3.700 | 3.650 | 3.700 | 106,692 | 3.6328 | -6.41% |
| 1999-11-09 | 1 | 3.900 | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-08 | 0 | 3.900 | - | 3.975 | 3.850 | 3.900 | 108,390 | 410,025 | 3.7829 | 3.900 | - | 3.975 | 3.850 | 3.900 | 108,390 | 3.7829 | -1.89% |
| 1999-11-05 | 0 | 3.975 | 3.850 | 3.975 | 3.500 | 3.975 | 391,300 | 1,468,060 | 3.7518 | 3.975 | 3.850 | 3.975 | 3.500 | 3.975 | 391,300 | 3.7518 | 13.57% |
| 1999-11-04 | 0 | 3.500 | 3.450 | 3.900 | 3.450 | 3.900 | 151,320 | 537,237 | 3.5503 | 3.500 | 3.450 | 3.900 | 3.450 | 3.900 | 151,320 | 3.5503 | -5.41% |
| 1999-11-03 | 0 | 3.700 | 3.400 | 3.750 | 3.400 | 3.700 | 135,800 | 477,520 | 3.5163 | 3.700 | 3.400 | 3.750 | 3.400 | 3.700 | 135,800 | 3.5163 | 12.12% |
| 1999-11-02 | 0 | 3.300 | - | 3.300 | - | - | 20,200 | 58,960 | 2.9188 | 3.300 | - | 3.300 | - | - | 20,200 | 2.9188 | 0.00% |
| 1999-11-01 | 0 | 3.300 | - | 3.450 | 3.300 | 3.300 | 68,000 | 223,600 | 3.2882 | 3.300 | - | 3.450 | 3.300 | 3.300 | 68,000 | 3.2882 | -1.49% |
| 1999-10-29 | 0 | 3.350 | - | 3.400 | 3.350 | 3.500 | 77,300 | 258,430 | 3.3432 | 3.350 | - | 3.400 | 3.350 | 3.500 | 77,300 | 3.3432 | 1.52% |
| 1999-10-28 | 0 | 3.300 | 3.300 | 3.500 | 3.300 | 3.550 | 290,481 | 977,643 | 3.3656 | 3.300 | 3.300 | 3.500 | 3.300 | 3.550 | 290,481 | 3.3656 | -9.59% |
| 1999-10-27 | 0 | 3.650 | 3.550 | 3.650 | 3.300 | 3.650 | 430,333 | 1,488,046 | 3.4579 | 3.650 | 3.550 | 3.650 | 3.300 | 3.650 | 430,333 | 3.4579 | 25.86% |
| 1999-10-26 | 0 | 2.900 | 2.900 | 3.050 | 2.775 | 3.175 | 716,797 | 2,105,172 | 2.9369 | 2.900 | 2.900 | 3.050 | 2.775 | 3.175 | 716,797 | 2.9369 | 0.87% |
| 1999-10-25 | 0 | 2.875 | 2.825 | 2.950 | 2.700 | 2.900 | 374,800 | 1,041,110 | 2.7778 | 2.875 | 2.825 | 2.950 | 2.700 | 2.900 | 374,800 | 2.7778 | 15.00% |
| 1999-10-22 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 2.500 | 38,760 | 93,148 | 2.4032 | 2.500 | 2.500 | 2.700 | 2.500 | 2.500 | 38,760 | 2.4032 | -3.85% |
| 1999-10-21 | 0 | 2.600 | - | 2.700 | 2.550 | 2.600 | 46,600 | 116,860 | 2.5077 | 2.600 | - | 2.700 | 2.550 | 2.600 | 46,600 | 2.5077 | 1.96% |
| 1999-10-20 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 2.550 | - | 2.550 | - | - | 0 | - | -1.92% |
| 1999-10-19 | 0 | 2.600 | - | 2.600 | - | - | 0 | 0 | - | 2.600 | - | 2.600 | - | - | 0 | - | 0.00% |
| 1999-10-15 | 0 | 2.600 | - | 2.650 | - | - | 2,000 | 4,320 | 2.1600 | 2.600 | - | 2.650 | - | - | 2,000 | 2.1600 | 0.00% |
| 1999-10-14 | 0 | 2.600 | - | 2.700 | - | - | 18,390 | 44,136 | 2.4000 | 2.600 | - | 2.700 | - | - | 18,390 | 2.4000 | 0.00% |
| 1999-10-13 | 0 | 2.600 | 2.550 | 2.700 | 2.600 | 2.650 | 102,090 | 267,643 | 2.6216 | 2.600 | 2.550 | 2.700 | 2.600 | 2.650 | 102,090 | 2.6216 | -3.70% |
| 1999-10-12 | 0 | 2.700 | 2.625 | 2.700 | 2.700 | 2.850 | 584,300 | 1,599,535 | 2.7375 | 2.700 | 2.625 | 2.700 | 2.700 | 2.850 | 584,300 | 2.7375 | 1.89% |
| 1999-10-11 | 0 | 2.650 | 2.575 | 2.700 | 2.450 | 2.650 | 262,000 | 687,400 | 2.6237 | 2.650 | 2.575 | 2.700 | 2.450 | 2.650 | 262,000 | 2.6237 | 8.16% |
| 1999-10-08 | 0 | 2.450 | - | - | - | - | 4,546 | 10,001 | 2.2000 | 2.450 | - | - | - | - | 4,546 | 2.2000 | 0.00% |
| 1999-10-07 | 0 | 2.450 | - | 2.450 | - | - | 5,000 | 11,000 | 2.2000 | 2.450 | - | 2.450 | - | - | 5,000 | 2.2000 | -2.00% |
| 1999-10-06 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 2.500 | - | 2.500 | - | - | 0 | - | -2.91% |
| 1999-10-05 | 0 | 2.575 | - | 2.575 | - | - | 0 | 0 | - | 2.575 | - | 2.575 | - | - | 0 | - | -0.96% |
| 1999-10-04 | 0 | 2.600 | - | 2.600 | - | - | 4,000 | 9,600 | 2.4000 | 2.600 | - | 2.600 | - | - | 4,000 | 2.4000 | 0.00% |
| 1999-09-30 | 0 | 2.600 | - | - | - | - | 0 | 0 | - | 2.600 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 2.600 | - | 2.650 | - | - | 7,400 | 17,760 | 2.4000 | 2.600 | - | 2.650 | - | - | 7,400 | 2.4000 | 0.00% |
| 1999-09-28 | 0 | 2.600 | 2.500 | 2.675 | 2.600 | 2.600 | 23,980 | 60,756 | 2.5336 | 2.600 | 2.500 | 2.675 | 2.600 | 2.600 | 23,980 | 2.5336 | 0.97% |
| 1999-09-27 | 0 | 2.575 | - | 2.600 | 2.575 | 2.575 | 22,400 | 57,220 | 2.5545 | 2.575 | - | 2.600 | 2.575 | 2.575 | 22,400 | 2.5545 | 0.00% |
| 1999-09-24 | 0 | 2.575 | - | 2.650 | - | - | 150 | 330 | 2.2000 | 2.575 | - | 2.650 | - | - | 150 | 2.2000 | 0.00% |
| 1999-09-23 | 0 | 2.575 | 2.500 | 2.650 | 2.575 | 2.650 | 48,120 | 123,988 | 2.5766 | 2.575 | 2.500 | 2.650 | 2.575 | 2.650 | 48,120 | 2.5766 | -7.21% |
| 1999-09-22 | 0 | 2.775 | - | 2.775 | - | - | 10,834 | 27,146 | 2.5056 | 2.775 | - | 2.775 | - | - | 10,834 | 2.5056 | -1.77% |
| 1999-09-21 | 0 | 2.825 | 2.800 | 3.000 | 2.800 | 2.950 | 265,350 | 746,860 | 2.8146 | 2.825 | 2.800 | 3.000 | 2.800 | 2.950 | 265,350 | 2.8146 | -0.88% |
| 1999-09-20 | 0 | 2.850 | 2.850 | - | 2.750 | 2.825 | 81,640 | 225,764 | 2.7654 | 2.850 | 2.850 | - | 2.750 | 2.825 | 81,640 | 2.7654 | 0.88% |
| 1999-09-17 | 0 | 2.825 | 2.700 | 2.825 | 2.500 | 2.825 | 781,260 | 2,073,664 | 2.6543 | 2.825 | 2.700 | 2.825 | 2.500 | 2.825 | 781,260 | 2.6543 | 14.14% |
| 1999-09-15 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.675 | 522,900 | 1,340,710 | 2.5640 | 2.475 | 2.450 | 2.475 | 2.475 | 2.675 | 522,900 | 2.5640 | -9.17% |
| 1999-09-14 | 0 | 2.725 | 2.600 | 2.725 | 2.400 | 2.750 | 971,326 | 2,411,457 | 2.4826 | 2.725 | 2.600 | 2.725 | 2.400 | 2.750 | 971,326 | 2.4826 | 29.76% |
| 1999-09-13 | 0 | 2.100 | 2.100 | 2.175 | - | - | 5,250 | 10,238 | 1.9501 | 2.100 | 2.100 | 2.175 | - | - | 5,250 | 1.9501 | 0.00% |
| 1999-09-10 | 0 | 2.100 | 2.075 | 2.250 | 2.100 | 2.100 | 47,404 | 95,758 | 2.0200 | 2.100 | 2.075 | 2.250 | 2.100 | 2.100 | 47,404 | 2.0200 | -6.67% |
| 1999-09-09 | 0 | 2.250 | 2.200 | 2.250 | 2.250 | 2.325 | 192,158 | 433,532 | 2.2561 | 2.250 | 2.200 | 2.250 | 2.250 | 2.325 | 192,158 | 2.2561 | 2.27% |
| 1999-09-08 | 0 | 2.200 | 2.075 | 2.200 | 2.150 | 2.225 | 80,600 | 176,670 | 2.1919 | 2.200 | 2.075 | 2.200 | 2.150 | 2.225 | 80,600 | 2.1919 | 7.32% |
| 1999-09-07 | 0 | 2.050 | - | 2.175 | 2.050 | 2.450 | 284,988 | 624,449 | 2.1911 | 2.050 | - | 2.175 | 2.050 | 2.450 | 284,988 | 2.1911 | -14.58% |
| 1999-09-06 | 0 | 2.400 | 2.325 | 2.425 | 1.920 | 2.400 | 740,340 | 1,646,616 | 2.2241 | 2.400 | 2.325 | 2.425 | 1.920 | 2.400 | 740,340 | 2.2241 | 25.00% |
| 1999-09-03 | 0 | 1.920 | 1.810 | 1.970 | 1.720 | 1.990 | 286,400 | 540,556 | 1.8874 | 1.920 | 1.810 | 1.970 | 1.720 | 1.990 | 286,400 | 1.8874 | 17.07% |
| 1999-09-02 | 0 | 1.640 | - | 1.680 | - | - | 450 | 675 | 1.5000 | 1.640 | - | 1.680 | - | - | 450 | 1.5000 | 0.00% |
| 1999-09-01 | 0 | 1.640 | - | 1.680 | - | - | 7,600 | 11,400 | 1.5000 | 1.640 | - | 1.680 | - | - | 7,600 | 1.5000 | 0.00% |
| 1999-08-31 | 0 | 1.640 | - | 1.680 | - | - | 6,000 | 8,400 | 1.4000 | 1.640 | - | 1.680 | - | - | 6,000 | 1.4000 | 0.00% |
| 1999-08-30 | 0 | 1.640 | - | 1.680 | - | - | 0 | 0 | - | 1.640 | - | 1.680 | - | - | 0 | - | 0.00% |
| 1999-08-27 | 0 | 1.640 | - | 1.680 | - | - | 1,000 | 1,500 | 1.5000 | 1.640 | - | 1.680 | - | - | 1,000 | 1.5000 | 0.00% |
| 1999-08-26 | 0 | 1.640 | - | - | - | - | 5,000 | 7,000 | 1.4000 | 1.640 | - | - | - | - | 5,000 | 1.4000 | 0.00% |
| 1999-08-25 | 0 | 1.640 | - | - | - | - | 0 | 0 | - | 1.640 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 1.640 | - | - | - | - | 1,000 | 1,500 | 1.5000 | 1.640 | - | - | - | - | 1,000 | 1.5000 | 0.00% |
| 1999-08-23 | 0 | 1.640 | - | 1.710 | 1.640 | 1.640 | 40,000 | 65,600 | 1.6400 | 1.640 | - | 1.710 | 1.640 | 1.640 | 40,000 | 1.6400 | 0.61% |
| 1999-08-20 | 0 | 1.630 | - | 1.720 | 1.630 | 1.700 | 100,000 | 164,400 | 1.6440 | 1.630 | - | 1.720 | 1.630 | 1.700 | 100,000 | 1.6440 | -1.81% |
| 1999-08-19 | 0 | 1.660 | 1.570 | - | 1.570 | 1.660 | 146,908 | 235,671 | 1.6042 | 1.660 | 1.570 | - | 1.570 | 1.660 | 146,908 | 1.6042 | 5.06% |
| 1999-08-18 | 0 | 1.580 | - | 1.650 | 1.580 | 1.660 | 140,000 | 227,200 | 1.6229 | 1.580 | - | 1.650 | 1.580 | 1.660 | 140,000 | 1.6229 | 0.00% |
| 1999-08-17 | 0 | 1.580 | 1.580 | 1.620 | 1.520 | 1.650 | 302,670 | 472,727 | 1.5619 | 1.580 | 1.580 | 1.620 | 1.520 | 1.650 | 302,670 | 1.5619 | 5.33% |
| 1999-08-16 | 0 | 1.500 | 1.480 | 1.520 | 1.500 | 1.530 | 131,600 | 194,840 | 1.4805 | 1.500 | 1.480 | 1.520 | 1.500 | 1.530 | 131,600 | 1.4805 | -3.23% |
| 1999-08-13 | 0 | 1.550 | - | 1.580 | - | - | 0 | 0 | - | 1.550 | - | 1.580 | - | - | 0 | - | 0.00% |
| 1999-08-12 | 0 | 1.550 | - | 1.550 | 1.550 | 1.550 | 20,000 | 31,000 | 1.5500 | 1.550 | - | 1.550 | 1.550 | 1.550 | 20,000 | 1.5500 | -1.90% |
| 1999-08-11 | 0 | 1.580 | - | 1.580 | - | - | 600 | 840 | 1.4000 | 1.580 | - | 1.580 | - | - | 600 | 1.4000 | -1.25% |
| 1999-08-10 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 1.600 | - | 1.600 | - | - | 0 | - | -11.11% |
| 1999-08-09 | 0 | 1.800 | - | 1.800 | - | - | 2,500 | 3,900 | 1.5600 | 1.800 | - | 1.800 | - | - | 2,500 | 1.5600 | -7.69% |
| 1999-08-06 | 0 | 1.950 | - | 1.950 | - | - | 62,750 | 112,150 | 1.7873 | 1.950 | - | 1.950 | - | - | 62,750 | 1.7873 | 0.00% |
| 1999-08-05 | 0 | 1.950 | - | 1.950 | - | - | 800 | 1,440 | 1.8000 | 1.950 | - | 1.950 | - | - | 800 | 1.8000 | 0.00% |
| 1999-08-04 | 0 | 1.950 | - | 1.950 | - | - | 12,000 | 21,600 | 1.8000 | 1.950 | - | 1.950 | - | - | 12,000 | 1.8000 | 0.00% |
| 1999-08-03 | 0 | 1.950 | - | 1.950 | - | - | 5,020 | 9,287 | 1.8500 | 1.950 | - | 1.950 | - | - | 5,020 | 1.8500 | 0.00% |
| 1999-08-02 | 0 | 1.950 | - | 1.980 | - | - | 0 | 0 | - | 1.950 | - | 1.980 | - | - | 0 | - | 0.00% |
| 1999-07-30 | 0 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-29 | 0 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-28 | 0 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-27 | 0 | 1.950 | - | 1.950 | - | - | 0 | 0 | - | 1.950 | - | 1.950 | - | - | 0 | - | 0.00% |
| 1999-07-26 | 0 | 1.950 | - | 1.950 | - | - | 0 | 0 | - | 1.950 | - | 1.950 | - | - | 0 | - | -1.02% |
| 1999-07-23 | 0 | 1.970 | - | 1.970 | - | - | 8,400 | 15,120 | 1.8000 | 1.970 | - | 1.970 | - | - | 8,400 | 1.8000 | 0.00% |
| 1999-07-22 | 0 | 1.970 | - | 2.000 | 1.970 | 1.970 | 23,000 | 44,950 | 1.9543 | 1.970 | - | 2.000 | 1.970 | 1.970 | 23,000 | 1.9543 | -1.50% |
| 1999-07-21 | 0 | 2.000 | - | 2.000 | - | - | 2,000 | 3,700 | 1.8500 | 2.000 | - | 2.000 | - | - | 2,000 | 1.8500 | 0.00% |
| 1999-07-20 | 0 | 2.000 | - | 2.000 | - | - | 1,400 | 2,660 | 1.9000 | 2.000 | - | 2.000 | - | - | 1,400 | 1.9000 | 0.00% |
| 1999-07-19 | 0 | 2.000 | - | 2.150 | 2.000 | 2.000 | 40,000 | 80,000 | 2.0000 | 2.000 | - | 2.150 | 2.000 | 2.000 | 40,000 | 2.0000 | -4.76% |
| 1999-07-16 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 2.100 | - | 2.100 | - | - | 0 | - | 0.00% |
| 1999-07-15 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 2.100 | - | 2.150 | - | - | 0 | - | 0.00% |
| 1999-07-14 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 2.100 | - | 2.150 | - | - | 0 | - | 0.00% |
| 1999-07-13 | 0 | 2.100 | 2.050 | 2.150 | 2.100 | 2.100 | 47,400 | 98,060 | 2.0688 | 2.100 | 2.050 | 2.150 | 2.100 | 2.100 | 47,400 | 2.0688 | 2.44% |
| 1999-07-12 | 0 | 2.050 | 2.000 | 2.150 | 2.050 | 2.050 | 58,214 | 116,607 | 2.0031 | 2.050 | 2.000 | 2.150 | 2.050 | 2.050 | 58,214 | 2.0031 | -3.53% |
| 1999-07-09 | 0 | 2.125 | 2.075 | 2.150 | 2.050 | 2.175 | 198,900 | 413,730 | 2.0801 | 2.125 | 2.075 | 2.150 | 2.050 | 2.175 | 198,900 | 2.0801 | 6.25% |
| 1999-07-08 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.075 | 151,200 | 302,780 | 2.0025 | 2.000 | 2.000 | 2.100 | 2.000 | 2.075 | 151,200 | 2.0025 | -2.44% |
| 1999-07-07 | 0 | 2.050 | 2.000 | 2.150 | 2.050 | 2.250 | 244,540 | 529,126 | 2.1638 | 2.050 | 2.000 | 2.150 | 2.050 | 2.250 | 244,540 | 2.1638 | -8.89% |
| 1999-07-06 | 0 | 2.250 | 2.225 | 2.275 | 2.100 | 2.300 | 732,628 | 1,615,471 | 2.2050 | 2.250 | 2.225 | 2.275 | 2.100 | 2.300 | 732,628 | 2.2050 | 9.76% |
| 1999-07-05 | 0 | 2.050 | - | 2.050 | 2.050 | 2.050 | 24,000 | 48,200 | 2.0083 | 2.050 | - | 2.050 | 2.050 | 2.050 | 24,000 | 2.0083 | 2.50% |
| 1999-07-02 | 0 | 2.000 | - | 2.050 | - | - | 8,530 | 15,354 | 1.8000 | 2.000 | - | 2.050 | - | - | 8,530 | 1.8000 | 0.00% |
| 1999-06-30 | 0 | 2.000 | - | 2.050 | - | - | 3,000 | 5,100 | 1.7000 | 2.000 | - | 2.050 | - | - | 3,000 | 1.7000 | 0.00% |
| 1999-06-29 | 0 | 2.000 | - | 2.050 | - | - | 5,502 | 9,904 | 1.8001 | 2.000 | - | 2.050 | - | - | 5,502 | 1.8001 | 0.00% |
| 1999-06-28 | 0 | 2.000 | - | 2.075 | - | - | 2,000 | 3,800 | 1.9000 | 2.000 | - | 2.075 | - | - | 2,000 | 1.9000 | 0.00% |
| 1999-06-25 | 0 | 2.000 | 1.990 | 2.050 | 2.000 | 2.075 | 109,850 | 224,693 | 2.0455 | 2.000 | 1.990 | 2.050 | 2.000 | 2.075 | 109,850 | 2.0455 | -3.61% |
| 1999-06-24 | 0 | 2.075 | 2.050 | 2.125 | 2.075 | 2.150 | 147,200 | 307,300 | 2.0876 | 2.075 | 2.050 | 2.125 | 2.075 | 2.150 | 147,200 | 2.0876 | -4.60% |
| 1999-06-23 | 0 | 2.175 | 2.175 | 2.225 | 2.175 | 2.250 | 51,932 | 112,378 | 2.1639 | 2.175 | 2.175 | 2.225 | 2.175 | 2.250 | 51,932 | 2.1639 | -3.33% |
| 1999-06-22 | 0 | 2.250 | 2.200 | 2.250 | 2.175 | 2.250 | 71,160 | 154,320 | 2.1686 | 2.250 | 2.200 | 2.250 | 2.175 | 2.250 | 71,160 | 2.1686 | 2.27% |
| 1999-06-21 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 172,600 | 377,470 | 2.1870 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 172,600 | 2.1870 | -2.22% |
| 1999-06-17 | 0 | 2.250 | 2.225 | 2.275 | 2.200 | 2.250 | 192,270 | 426,654 | 2.2190 | 2.250 | 2.225 | 2.275 | 2.200 | 2.250 | 192,270 | 2.2190 | 0.00% |
| 1999-06-16 | 0 | 2.250 | 2.200 | 2.300 | 2.175 | 2.250 | 61,800 | 133,190 | 2.1552 | 2.250 | 2.200 | 2.300 | 2.175 | 2.250 | 61,800 | 2.1552 | 4.65% |
| 1999-06-15 | 0 | 2.150 | 2.150 | 2.300 | 2.150 | 2.300 | 199,400 | 434,070 | 2.1769 | 2.150 | 2.150 | 2.300 | 2.150 | 2.300 | 199,400 | 2.1769 | 2.38% |
| 1999-06-14 | 0 | 2.100 | 2.100 | 2.250 | 2.100 | 2.175 | 102,000 | 215,000 | 2.1078 | 2.100 | 2.100 | 2.250 | 2.100 | 2.175 | 102,000 | 2.1078 | -2.33% |
| 1999-06-11 | 0 | 2.150 | 2.075 | 2.150 | 2.150 | 2.150 | 47,300 | 99,870 | 2.1114 | 2.150 | 2.075 | 2.150 | 2.150 | 2.150 | 47,300 | 2.1114 | 0.00% |
| 1999-06-10 | 0 | 2.150 | 2.025 | 2.250 | 2.150 | 2.200 | 135,440 | 293,112 | 2.1641 | 2.150 | 2.025 | 2.250 | 2.150 | 2.200 | 135,440 | 2.1641 | 0.00% |
| 1999-06-09 | 0 | 2.150 | 2.150 | 2.200 | 2.075 | 2.150 | 151,200 | 318,280 | 2.1050 | 2.150 | 2.150 | 2.200 | 2.075 | 2.150 | 151,200 | 2.1050 | 3.61% |
| 1999-06-08 | 0 | 2.075 | 2.050 | 2.100 | 2.025 | 2.075 | 58,082 | 116,356 | 2.0033 | 2.075 | 2.050 | 2.100 | 2.025 | 2.075 | 58,082 | 2.0033 | 2.47% |
| 1999-06-07 | 0 | 2.025 | 2.000 | 2.075 | 2.025 | 2.025 | 80,000 | 162,000 | 2.0250 | 2.025 | 2.000 | 2.075 | 2.025 | 2.025 | 80,000 | 2.0250 | 1.25% |
| 1999-06-04 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.050 | 113,500 | 229,150 | 2.0189 | 2.000 | 2.000 | 2.100 | 2.000 | 2.050 | 113,500 | 2.0189 | -2.44% |
| 1999-06-03 | 0 | 2.050 | 2.025 | 2.075 | 2.000 | 2.050 | 342,600 | 691,004 | 2.0169 | 2.050 | 2.025 | 2.075 | 2.000 | 2.050 | 342,600 | 2.0169 | -1.20% |
| 1999-06-02 | 0 | 2.075 | 2.025 | 2.075 | 2.025 | 2.100 | 288,890 | 594,831 | 2.0590 | 2.075 | 2.025 | 2.075 | 2.025 | 2.100 | 288,890 | 2.0590 | -3.49% |
| 1999-06-01 | 0 | 2.150 | 2.100 | 2.150 | 2.000 | 2.200 | 584,000 | 1,236,300 | 2.1170 | 2.150 | 2.100 | 2.150 | 2.000 | 2.200 | 584,000 | 2.1170 | 8.04% |
| 1999-05-31 | 0 | 1.990 | 1.980 | 2.100 | 1.960 | 2.000 | 60,000 | 119,000 | 1.9833 | 1.990 | 1.980 | 2.100 | 1.960 | 2.000 | 60,000 | 1.9833 | -5.24% |
| 1999-05-28 | 0 | 2.100 | - | 2.100 | 2.100 | 2.100 | 40,120 | 84,228 | 2.0994 | 2.100 | - | 2.100 | 2.100 | 2.100 | 40,120 | 2.0994 | -6.67% |
| 1999-05-27 | 0 | 2.250 | - | 2.250 | - | - | 17,808 | 38,736 | 2.1752 | 2.250 | - | 2.250 | - | - | 17,808 | 2.1752 | -1.10% |
| 1999-05-26 | 0 | 2.275 | 2.225 | 2.400 | 2.200 | 2.350 | 333,750 | 760,083 | 2.2774 | 2.275 | 2.225 | 2.400 | 2.200 | 2.350 | 333,750 | 2.2774 | -3.19% |
| 1999-05-25 | 0 | 2.350 | 2.250 | 2.375 | 2.250 | 2.700 | 835,300 | 2,029,221 | 2.4293 | 2.350 | 2.250 | 2.375 | 2.250 | 2.700 | 835,300 | 2.4293 | -6.00% |
| 1999-05-24 | 0 | 2.500 | 2.400 | 2.550 | 2.250 | 2.550 | 898,760 | 2,143,662 | 2.3851 | 2.500 | 2.400 | 2.550 | 2.250 | 2.550 | 898,760 | 2.3851 | 11.11% |
| 1999-05-21 | 0 | 2.250 | 2.175 | 2.275 | 2.175 | 2.325 | 804,520 | 1,789,136 | 2.2239 | 2.250 | 2.175 | 2.275 | 2.175 | 2.325 | 804,520 | 2.2239 | 13.64% |
| 1999-05-20 | 0 | 1.980 | 1.950 | 2.050 | 1.980 | 2.200 | 887,060 | 1,833,172 | 2.0666 | 1.980 | 1.950 | 2.050 | 1.980 | 2.200 | 887,060 | 2.0666 | -3.41% |
| 1999-05-19 | 0 | 2.050 | 1.980 | 2.100 | 1.810 | 2.050 | 241,240 | 470,532 | 1.9505 | 2.050 | 1.980 | 2.100 | 1.810 | 2.050 | 241,240 | 1.9505 | 10.81% |
| 1999-05-18 | 0 | 1.850 | - | 1.900 | - | - | 350 | 595 | 1.7000 | 1.850 | - | 1.900 | - | - | 350 | 1.7000 | 0.00% |
| 1999-05-17 | 0 | 1.850 | - | 1.850 | - | - | 43,000 | 77,960 | 1.8130 | 1.850 | - | 1.850 | - | - | 43,000 | 1.8130 | -1.07% |
| 1999-05-14 | 0 | 1.870 | 1.820 | 1.900 | 1.860 | 1.920 | 170,000 | 319,650 | 1.8803 | 1.870 | 1.820 | 1.900 | 1.860 | 1.920 | 170,000 | 1.8803 | -2.09% |
| 1999-05-13 | 0 | 1.910 | 1.870 | 1.920 | 1.900 | 1.950 | 202,870 | 387,142 | 1.9083 | 1.910 | 1.870 | 1.920 | 1.900 | 1.950 | 202,870 | 1.9083 | 3.24% |
| 1999-05-12 | 0 | 1.850 | 1.780 | 1.920 | 1.850 | 1.990 | 452,600 | 872,288 | 1.9273 | 1.850 | 1.780 | 1.920 | 1.850 | 1.990 | 452,600 | 1.9273 | 9.47% |
| 1999-05-11 | 0 | 1.690 | 1.690 | 1.720 | 1.650 | 1.690 | 120,250 | 201,575 | 1.6763 | 1.690 | 1.690 | 1.720 | 1.650 | 1.690 | 120,250 | 1.6763 | 0.60% |
| 1999-05-10 | 0 | 1.680 | 1.680 | 1.750 | 1.670 | 1.760 | 420,000 | 717,000 | 1.7071 | 1.680 | 1.680 | 1.750 | 1.670 | 1.760 | 420,000 | 1.7071 | -4.55% |
| 1999-05-07 | 0 | 1.760 | 1.750 | 1.900 | 1.760 | 1.900 | 209,600 | 376,300 | 1.7953 | 1.760 | 1.750 | 1.900 | 1.760 | 1.900 | 209,600 | 1.7953 | -9.28% |
| 1999-05-06 | 0 | 1.940 | 1.930 | 2.050 | 1.940 | 2.050 | 320,000 | 635,690 | 1.9865 | 1.940 | 1.930 | 2.050 | 1.940 | 2.050 | 320,000 | 1.9865 | -7.62% |
| 1999-05-05 | 0 | 2.100 | 2.000 | 2.100 | 2.000 | 2.150 | 330,688 | 679,230 | 2.0540 | 2.100 | 2.000 | 2.100 | 2.000 | 2.150 | 330,688 | 2.0540 | 1.20% |
| 1999-05-04 | 0 | 2.075 | 2.075 | 2.125 | 2.050 | 2.225 | 872,480 | 1,823,564 | 2.0901 | 2.075 | 2.075 | 2.125 | 2.050 | 2.225 | 872,480 | 2.0901 | -2.35% |
| 1999-05-03 | 0 | 2.125 | 2.100 | 2.200 | 2.000 | 2.175 | 663,830 | 1,378,068 | 2.0759 | 2.125 | 2.100 | 2.200 | 2.000 | 2.175 | 663,830 | 2.0759 | 8.42% |
| 1999-04-30 | 0 | 1.960 | 1.950 | 2.000 | 1.960 | 2.075 | 969,060 | 1,940,086 | 2.0020 | 1.960 | 1.950 | 2.000 | 1.960 | 2.075 | 969,060 | 2.0020 | -0.51% |
| 1999-04-29 | 0 | 1.970 | 1.920 | 2.000 | 1.880 | 2.100 | 605,800 | 1,188,250 | 1.9615 | 1.970 | 1.920 | 2.000 | 1.880 | 2.100 | 605,800 | 1.9615 | 3.14% |
| 1999-04-28 | 0 | 1.910 | 1.910 | 1.950 | 1.880 | 2.125 | 649,480 | 1,275,694 | 1.9642 | 1.910 | 1.910 | 1.950 | 1.880 | 2.125 | 649,480 | 1.9642 | -5.68% |
| 1999-04-27 | 0 | 2.025 | 1.980 | 2.050 | 1.920 | 2.200 | 2,009,470 | 4,095,113 | 2.0379 | 2.025 | 1.980 | 2.050 | 1.920 | 2.200 | 2,009,470 | 2.0379 | 6.58% |
| 1999-04-26 | 0 | 1.900 | 1.850 | 1.940 | 1.680 | 2.000 | 1,710,602 | 3,139,076 | 1.8351 | 1.900 | 1.850 | 1.940 | 1.680 | 2.000 | 1,710,602 | 1.8351 | 15.85% |
| 1999-04-23 | 0 | 1.640 | 1.630 | 1.770 | 1.640 | 2.050 | 2,105,919 | 3,921,732 | 1.8622 | 1.640 | 1.630 | 1.770 | 1.640 | 2.050 | 2,105,919 | 1.8622 | -14.58% |
| 1999-04-22 | 0 | 1.920 | 1.920 | 2.000 | 1.920 | 2.500 | 2,731,262 | 6,049,536 | 2.2149 | 1.920 | 1.920 | 2.000 | 1.920 | 2.500 | 2,731,262 | 2.2149 | -14.67% |
| 1999-04-21 | 0 | 2.250 | 2.150 | 2.275 | 1.440 | 2.250 | 3,391,114 | 6,087,362 | 1.7951 | 2.250 | 2.150 | 2.275 | 1.440 | 2.250 | 3,391,114 | 1.7951 | 53.06% |
| 1999-04-20 | 0 | 1.470 | 1.470 | 1.530 | 1.330 | 1.600 | 3,489,522 | 5,174,247 | 1.4828 | 1.470 | 1.470 | 1.530 | 1.330 | 1.600 | 3,489,522 | 1.4828 | 11.36% |
| 1999-04-19 | 0 | 1.320 | 1.260 | 1.390 | 1.140 | 1.770 | 10,401,638 | 14,923,857 | 1.4348 | 1.320 | 1.260 | 1.390 | 1.140 | 1.770 | 10,401,638 | 1.4348 | 20.00% |
| 1999-04-16 | 0 | 1.100 | 1.090 | 1.130 | 0.730 | 1.160 | 22,017,940 | 21,851,592 | 0.9924 | 1.100 | 1.090 | 1.130 | 0.730 | 1.160 | 22,017,940 | 0.9924 | 57.14% |
| 1999-04-15 | 0 | 0.700 | 0.690 | 0.720 | 0.550 | 0.750 | 3,309,076 | 2,221,238 | 0.6713 | 0.700 | 0.690 | 0.720 | 0.550 | 0.750 | 3,309,076 | 0.6713 | 37.25% |
| 1999-04-14 | 0 | 0.510 | 0.510 | 0.550 | 0.500 | 0.630 | 1,131,000 | 616,532 | 0.5451 | 0.510 | 0.510 | 0.550 | 0.500 | 0.630 | 1,131,000 | 0.5451 | -5.56% |
| 1999-04-13 | 0 | 0.540 | 0.540 | 0.580 | 0.540 | 0.550 | 47,000 | 25,160 | 0.5353 | 0.540 | 0.540 | 0.580 | 0.540 | 0.550 | 47,000 | 0.5353 | -1.82% |
| 1999-04-12 | 0 | 0.550 | 0.550 | 0.590 | 0.550 | 0.600 | 214,800 | 117,096 | 0.5451 | 0.550 | 0.550 | 0.590 | 0.550 | 0.600 | 214,800 | 0.5451 | -1.79% |
| 1999-04-09 | 0 | 0.560 | 0.550 | 0.580 | 0.560 | 0.560 | 55,000 | 27,580 | 0.5015 | 0.560 | 0.550 | 0.580 | 0.560 | 0.560 | 55,000 | 0.5015 | -3.45% |
| 1999-04-08 | 0 | 0.580 | 0.550 | 0.620 | 0.550 | 0.700 | 1,306,605 | 838,035 | 0.6414 | 0.580 | 0.550 | 0.620 | 0.550 | 0.700 | 1,306,605 | 0.6414 | -9.38% |
| 1999-04-07 | 0 | 0.640 | 0.600 | 0.640 | 0.500 | 0.640 | 604,800 | 351,268 | 0.5808 | 0.640 | 0.600 | 0.640 | 0.500 | 0.640 | 604,800 | 0.5808 | 18.52% |
| 1999-04-01 | 0 | 0.540 | 0.510 | 0.530 | 0.450 | 0.540 | 848,100 | 414,564 | 0.4888 | 0.540 | 0.510 | 0.530 | 0.450 | 0.540 | 848,100 | 0.4888 | 3.85% |
| 1999-03-31 | 0 | 0.520 | 0.510 | 0.540 | 0.390 | 0.560 | 1,150,600 | 591,928 | 0.5145 | 0.520 | 0.510 | 0.540 | 0.390 | 0.560 | 1,150,600 | 0.5145 | 36.84% |
| 1999-03-30 | 0 | 0.380 | 0.370 | - | 0.350 | 0.380 | 123,700 | 45,110 | 0.3647 | 0.380 | 0.370 | - | 0.350 | 0.380 | 123,700 | 0.3647 | 8.57% |
| 1999-03-29 | 0 | 0.350 | 0.340 | - | 0.350 | 0.350 | 23,700 | 8,036 | 0.3391 | 0.350 | 0.340 | - | 0.350 | 0.350 | 23,700 | 0.3391 | -5.41% |
| 1999-03-26 | 0 | 0.370 | 0.360 | 0.440 | 0.360 | 0.370 | 145,000 | 52,600 | 0.3628 | 0.370 | 0.360 | 0.440 | 0.360 | 0.370 | 145,000 | 0.3628 | -7.50% |
| 1999-03-25 | 0 | 0.400 | 0.380 | 0.500 | 0.400 | 0.460 | 80,000 | 34,100 | 0.4263 | 0.400 | 0.380 | 0.500 | 0.400 | 0.460 | 80,000 | 0.4263 | -16.67% |
| 1999-03-24 | 0 | 0.480 | - | 0.480 | - | - | 0 | 0 | - | 0.480 | - | 0.480 | - | - | 0 | - | -4.00% |
| 1999-03-23 | 0 | 0.500 | 0.500 | - | - | - | 16,000 | 6,080 | 0.3800 | 0.500 | 0.500 | - | - | - | 16,000 | 0.3800 | 0.00% |
| 1999-03-22 | 0 | 0.500 | - | - | - | - | 6,600 | 2,716 | 0.4115 | 0.500 | - | - | - | - | 6,600 | 0.4115 | 0.00% |
| 1999-03-19 | 0 | 0.500 | - | 0.540 | - | - | 2,000 | 800 | 0.4000 | 0.500 | - | 0.540 | - | - | 2,000 | 0.4000 | 0.00% |
| 1999-03-18 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-17 | 0 | 0.500 | 0.500 | - | - | - | 7,000 | 2,450 | 0.3500 | 0.500 | 0.500 | - | - | - | 7,000 | 0.3500 | 9.89% |
| 1999-03-16 | 0 | 0.455 | 0.460 | 0.500 | 0.455 | 0.520 | 310,000 | 151,950 | 0.4902 | 0.455 | 0.460 | 0.500 | 0.455 | 0.520 | 310,000 | 0.4902 | -12.50% |
| 1999-03-15 | 0 | 0.520 | 0.510 | 0.570 | 0.520 | 0.600 | 335,500 | 179,054 | 0.5337 | 0.520 | 0.510 | 0.570 | 0.520 | 0.600 | 335,500 | 0.5337 | -13.33% |
| 1999-03-12 | 0 | 0.600 | 0.600 | 0.640 | 0.520 | 0.640 | 335,320 | 193,075 | 0.5758 | 0.600 | 0.600 | 0.640 | 0.520 | 0.640 | 335,320 | 0.5758 | 7.14% |
| 1999-03-11 | 0 | 0.560 | 0.520 | 0.590 | 0.540 | 0.620 | 908,221 | 536,975 | 0.5912 | 0.560 | 0.520 | 0.590 | 0.540 | 0.620 | 908,221 | 0.5912 | -17.65% |
| 1999-03-10 | 0 | 0.680 | 0.640 | 0.720 | 0.415 | 0.680 | 519,850 | 256,492 | 0.4934 | 0.680 | 0.640 | 0.720 | 0.415 | 0.680 | 519,850 | 0.4934 | 67.90% |
| 1999-03-09 | 0 | 0.405 | 0.390 | 0.430 | 0.370 | 0.430 | 745,000 | 292,670 | 0.3928 | 0.405 | 0.390 | 0.430 | 0.370 | 0.430 | 745,000 | 0.3928 | -3.57% |
| 1999-03-08 | 0 | 0.420 | 0.390 | 0.420 | 0.410 | 0.420 | 457,800 | 185,886 | 0.4060 | 0.420 | 0.390 | 0.420 | 0.410 | 0.420 | 457,800 | 0.4060 | -4.55% |
| 1999-03-05 | 0 | 0.440 | 0.420 | 0.460 | 0.440 | 0.490 | 498,900 | 221,110 | 0.4432 | 0.440 | 0.420 | 0.460 | 0.440 | 0.490 | 498,900 | 0.4432 | 7.32% |
| 1999-03-04 | 0 | 0.410 | 0.410 | 0.435 | 0.380 | 0.500 | 932,900 | 384,200 | 0.4118 | 0.410 | 0.410 | 0.435 | 0.380 | 0.500 | 932,900 | 0.4118 | -10.87% |
| 1999-03-03 | 0 | 0.460 | 0.385 | 0.465 | 0.290 | 0.460 | 651,120 | 225,610 | 0.3465 | 0.460 | 0.385 | 0.465 | 0.290 | 0.460 | 651,120 | 0.3465 | 70.37% |
| 1999-03-02 | 0 | 0.270 | 0.250 | - | 0.180 | 0.280 | 892,402 | 184,464 | 0.2067 | 0.270 | 0.250 | - | 0.180 | 0.280 | 892,402 | 0.2067 | 114.29% |
| 1999-03-01 | 0 | 0.126 | 0.126 | - | 0.111 | 0.118 | 100,399 | 11,400 | 0.1135 | 0.126 | 0.126 | - | 0.111 | 0.118 | 100,399 | 0.1135 | 14.55% |
| 1999-02-26 | 0 | 0.110 | 0.110 | - | 0.110 | 0.110 | 20,000 | 2,200 | 0.1100 | 0.110 | 0.110 | - | 0.110 | 0.110 | 20,000 | 0.1100 | 10.00% |
| 1999-02-25 | 0 | 0.100 | 0.100 | - | 0.100 | 0.100 | 20,000 | 2,000 | 0.1000 | 0.100 | 0.100 | - | 0.100 | 0.100 | 20,000 | 0.1000 | 0.00% |
| 1999-02-24 | 0 | 0.100 | 0.100 | - | - | - | 0 | 0 | - | 0.100 | 0.100 | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 0.100 | 0.110 | - | 0.100 | 0.100 | 80,100 | 8,006 | 0.1000 | 0.100 | 0.110 | - | 0.100 | 0.100 | 80,100 | 0.1000 | -9.09% |
| 1999-02-22 | 0 | 0.110 | - | 0.110 | - | - | 0 | 0 | - | 0.110 | - | 0.110 | - | - | 0 | - | -8.33% |
| 1999-02-19 | 0 | 0.120 | - | 0.120 | - | - | 0 | 0 | - | 0.120 | - | 0.120 | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 0.120 | - | - | - | - | 0 | 0 | - | 0.120 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 0.120 | - | 0.124 | - | - | 5,000 | 250 | 0.0500 | 0.120 | - | 0.124 | - | - | 5,000 | 0.0500 | 0.00% |
| 1999-02-11 | 0 | 0.120 | 0.110 | 0.124 | 0.110 | 0.120 | 52,000 | 5,560 | 0.1069 | 0.120 | 0.110 | 0.124 | 0.110 | 0.120 | 52,000 | 0.1069 | 0.00% |
| 1999-02-10 | 0 | 0.120 | - | 0.120 | - | - | 0 | 0 | - | 0.120 | - | 0.120 | - | - | 0 | - | -14.29% |
| 1999-02-09 | 0 | 0.140 | - | 0.140 | - | - | 0 | 0 | - | 0.140 | - | 0.140 | - | - | 0 | - | -12.50% |
| 1999-02-08 | 0 | 0.160 | - | 0.160 | - | - | 7,000 | 700 | 0.1000 | 0.160 | - | 0.160 | - | - | 7,000 | 0.1000 | -15.34% |
| 1999-02-05 | 0 | 0.189 | - | 0.189 | - | - | 25,400 | 3,496 | 0.1376 | 0.189 | - | 0.189 | - | - | 25,400 | 0.1376 | -10.00% |
| 1999-02-04 | 1 | 0.210 | - | - | - | - | 0 | 0 | - | 0.210 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 0.210 | - | 0.210 | - | - | 48,220 | 8,676 | 0.1799 | 0.210 | - | 0.210 | - | - | 48,220 | 0.1799 | -10.26% |
| 1999-02-02 | 0 | 0.234 | 0.206 | 0.234 | 0.200 | 0.240 | 672,800 | 146,812 | 0.2182 | 0.234 | 0.206 | 0.234 | 0.200 | 0.240 | 672,800 | 0.2182 | -1.68% |
| 1999-02-01 | 0 | 0.238 | - | 0.238 | - | - | 126,199 | 25,916 | 0.2054 | 0.238 | - | 0.238 | - | - | 126,199 | 0.2054 | -6.67% |
| 1999-01-29 | 0 | 0.255 | 0.255 | 0.275 | 0.205 | 0.270 | 1,335,266 | 313,985 | 0.2351 | 0.255 | 0.255 | 0.275 | 0.205 | 0.270 | 1,335,266 | 0.2351 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy