Silver Grant International Holdings Group Limited: Wrnt due 2001-06-29

Exchange Code Listed Last trade Delisted
HK Main 00924  1999-07-05  2001-06-26  2001-07-03
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
2001-06-29 1 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2001-06-28 1 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2001-06-27 1 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2001-06-26 0 0.152 0.150 0.155 0.133 0.160 6,881,030 1,024,386 0.1489 0.152 0.150 0.155 0.133 0.160 6,881,030 0.1489 -7.88%
2001-06-22 0 0.165 0.161 0.180 0.160 0.202 5,209,507 934,259 0.1793 0.165 0.161 0.180 0.160 0.202 5,209,507 0.1793 6.45%
2001-06-21 0 0.155 0.153 0.164 0.125 0.162 2,015,200 281,396 0.1396 0.155 0.153 0.164 0.125 0.162 2,015,200 0.1396 31.36%
2001-06-20 0 0.118 0.115 0.130 0.115 0.142 2,468,200 312,302 0.1265 0.118 0.115 0.130 0.115 0.142 2,468,200 0.1265 -9.23%
2001-06-19 0 0.130 0.110 0.136 0.076 0.130 3,511,400 351,368 0.1001 0.130 0.110 0.136 0.076 0.130 3,511,400 0.1001 1.56%
2001-06-18 0 0.128 0.128 0.135 0.126 0.175 1,684,087 240,120 0.1426 0.128 0.128 0.135 0.126 0.175 1,684,087 0.1426 -26.86%
2001-06-15 0 0.175 0.161 0.199 0.101 0.180 5,184,400 729,358 0.1407 0.175 0.161 0.199 0.101 0.180 5,184,400 0.1407 -13.37%
2001-06-14 0 0.202 - 0.202 0.202 0.260 5,373,000 1,227,430 0.2284 0.202 - 0.202 0.202 0.260 5,373,000 0.2284 -17.55%
2001-06-13 0 0.245 0.240 0.245 0.220 0.265 7,872,560 1,912,729 0.2430 0.245 0.240 0.245 0.220 0.265 7,872,560 0.2430 -14.04%
2001-06-12 0 0.285 0.285 0.290 0.270 0.325 4,951,800 1,435,858 0.2900 0.285 0.285 0.290 0.270 0.325 4,951,800 0.2900 -3.39%
2001-06-11 0 0.295 0.295 0.300 0.245 0.350 14,888,880 4,618,996 0.3102 0.295 0.295 0.300 0.245 0.350 14,888,880 0.3102 15.69%
2001-06-08 0 0.255 0.255 0.265 0.180 0.265 14,296,400 3,206,434 0.2243 0.255 0.255 0.265 0.180 0.265 14,296,400 0.2243 57.41%
2001-06-07 0 0.162 0.165 0.170 0.152 0.210 3,712,137 639,808 0.1724 0.162 0.165 0.170 0.152 0.210 3,712,137 0.1724 -16.92%
2001-06-06 0 0.195 0.195 0.200 0.135 0.232 8,657,325 1,725,717 0.1993 0.195 0.195 0.200 0.135 0.232 8,657,325 0.1993 69.57%
2001-06-05 0 0.115 0.115 0.125 0.105 0.128 961,000 111,465 0.1160 0.115 0.115 0.125 0.105 0.128 961,000 0.1160 -4.17%
2001-06-04 0 0.120 0.123 0.124 0.115 0.135 1,937,200 237,012 0.1223 0.120 0.123 0.124 0.115 0.135 1,937,200 0.1223 0.00%
2001-06-01 0 0.120 0.115 0.130 0.100 0.130 2,729,400 308,630 0.1131 0.120 0.115 0.130 0.100 0.130 2,729,400 0.1131 30.43%
2001-05-31 0 0.092 0.092 0.102 0.080 0.102 3,475,400 329,340 0.0948 0.092 0.092 0.102 0.080 0.102 3,475,400 0.0948 26.03%
2001-05-30 0 0.073 0.073 0.092 0.072 0.102 1,704,200 143,349 0.0841 0.073 0.073 0.092 0.072 0.102 1,704,200 0.0841 -3.95%
2001-05-29 0 0.076 0.075 0.090 0.068 0.095 686,400 51,364 0.0748 0.076 0.075 0.090 0.068 0.095 686,400 0.0748 11.76%
2001-05-28 0 0.068 0.060 0.075 0.050 0.068 1,139,200 69,248 0.0608 0.068 0.060 0.075 0.050 0.068 1,139,200 0.0608 28.30%
2001-05-25 0 0.053 0.052 0.055 0.050 0.058 474,200 24,278 0.0512 0.053 0.052 0.055 0.050 0.058 474,200 0.0512 6.00%
2001-05-24 0 0.050 0.038 0.055 0.045 0.055 566,800 27,638 0.0488 0.050 0.038 0.055 0.045 0.055 566,800 0.0488 0.00%
2001-05-23 0 0.050 0.040 0.050 0.029 0.050 354,000 13,460 0.0380 0.050 0.040 0.050 0.029 0.050 354,000 0.0380 11.11%
2001-05-22 0 0.045 - 0.050 0.045 0.053 340,600 16,224 0.0476 0.045 - 0.050 0.045 0.053 340,600 0.0476 -2.17%
2001-05-21 0 0.046 - 0.050 - - 44,000 1,320 0.0300 0.046 - 0.050 - - 44,000 0.0300 0.00%
2001-05-18 0 0.046 0.036 0.046 0.036 0.048 356,800 14,964 0.0419 0.046 0.036 0.046 0.036 0.048 356,800 0.0419 -2.13%
2001-05-17 0 0.047 0.038 0.048 0.040 0.051 337,600 14,218 0.0421 0.047 0.038 0.048 0.040 0.051 337,600 0.0421 17.50%
2001-05-16 0 0.040 0.037 0.050 0.037 0.045 678,462 27,694 0.0408 0.040 0.037 0.050 0.037 0.045 678,462 0.0408 -11.11%
2001-05-15 0 0.045 0.037 0.045 0.030 0.046 623,000 22,980 0.0369 0.045 0.037 0.045 0.030 0.046 623,000 0.0369 50.00%
2001-05-14 0 0.030 0.012 0.030 0.012 0.030 84,800 1,549 0.0183 0.030 0.012 0.030 0.012 0.030 84,800 0.0183 50.00%
2001-05-11 0 0.020 0.012 - 0.010 0.020 160,000 2,280 0.0143 0.020 0.012 - 0.010 0.020 160,000 0.0143 33.33%
2001-05-10 0 0.015 - 0.020 0.015 0.015 764,600 11,469 0.0150 0.015 - 0.020 0.015 0.015 764,600 0.0150 -40.00%
2001-05-09 0 0.025 0.025 0.030 0.020 0.028 420,000 10,420 0.0248 0.025 0.025 0.030 0.020 0.028 420,000 0.0248 25.00%
2001-05-08 0 0.020 - 0.024 - - 0 0 - 0.020 - 0.024 - - 0 - 0.00%
2001-05-07 0 0.020 - 0.030 - - 0 0 - 0.020 - 0.030 - - 0 - 0.00%
2001-05-04 0 0.020 0.020 0.029 0.020 0.030 182,000 5,220 0.0287 0.020 0.020 0.029 0.020 0.030 182,000 0.0287 -33.33%
2001-05-03 0 0.030 - 0.030 0.030 0.030 104,000 3,120 0.0300 0.030 - 0.030 0.030 0.030 104,000 0.0300 0.00%
2001-05-02 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -14.29%
2001-04-27 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - -7.89%
2001-04-26 0 0.038 - 0.038 - - 8,000 160 0.0200 0.038 - 0.038 - - 8,000 0.0200 -5.00%
2001-04-25 0 0.040 - 0.040 0.040 0.040 139,000 5,170 0.0372 0.040 - 0.040 0.040 0.040 139,000 0.0372 -13.04%
2001-04-24 0 0.046 0.035 - 0.039 0.046 189,000 7,390 0.0391 0.046 0.035 - 0.039 0.046 189,000 0.0391 17.95%
2001-04-23 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2001-04-20 0 0.039 - 0.039 - - 4,000 140 0.0350 0.039 - 0.039 - - 4,000 0.0350 0.00%
2001-04-19 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2001-04-18 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2001-04-17 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - -2.50%
2001-04-12 0 0.040 0.040 - - - 0 0 - 0.040 0.040 - - - 0 - 14.29%
2001-04-11 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-04-10 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2001-04-09 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-04-06 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2001-04-04 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2001-04-03 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2001-04-02 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2001-03-30 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2001-03-29 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2001-03-28 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-03-27 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2001-03-26 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-03-23 0 0.035 - 0.040 - - 0 0 - 0.035 - 0.040 - - 0 - 0.00%
2001-03-22 0 0.035 - 0.040 - - 6,000 120 0.0200 0.035 - 0.040 - - 6,000 0.0200 0.00%
2001-03-21 0 0.035 - 0.040 - - 0 0 - 0.035 - 0.040 - - 0 - 0.00%
2001-03-20 0 0.035 - 0.041 - - 0 0 - 0.035 - 0.041 - - 0 - 0.00%
2001-03-19 0 0.035 - 0.041 - - 0 0 - 0.035 - 0.041 - - 0 - 0.00%
2001-03-16 0 0.035 - 0.041 - - 0 0 - 0.035 - 0.041 - - 0 - 0.00%
2001-03-15 0 0.035 - 0.043 - - 0 0 - 0.035 - 0.043 - - 0 - 0.00%
2001-03-14 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-03-13 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-03-12 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-03-09 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-03-08 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-03-07 0 0.035 0.014 0.043 - - 0 0 - 0.035 0.014 0.043 - - 0 - 0.00%
2001-03-06 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-03-05 0 0.035 - - 0.035 0.035 160,000 5,600 0.0350 0.035 - - 0.035 0.035 160,000 0.0350 0.00%
2001-03-02 0 0.035 0.035 - 0.035 0.045 240,000 9,100 0.0379 0.035 0.035 - 0.035 0.045 240,000 0.0379 -30.00%
2001-03-01 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -16.67%
2001-02-28 0 0.060 - 0.060 0.060 0.060 213,000 12,520 0.0588 0.060 - 0.060 0.060 0.060 213,000 0.0588 -7.69%
2001-02-27 0 0.065 0.065 - 0.060 0.076 417,000 28,410 0.0681 0.065 0.065 - 0.060 0.076 417,000 0.0681 22.64%
2001-02-26 0 0.053 0.053 - 0.040 0.050 168,400 6,572 0.0390 0.053 0.053 - 0.040 0.050 168,400 0.0390 35.90%
2001-02-23 0 0.039 0.036 0.047 0.039 0.047 422,000 18,380 0.0436 0.039 0.036 0.047 0.039 0.047 422,000 0.0436 -22.00%
2001-02-22 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -9.09%
2001-02-21 0 0.055 - 0.055 0.055 0.060 284,800 15,892 0.0558 0.055 - 0.055 0.055 0.060 284,800 0.0558 -8.33%
2001-02-20 0 0.060 - 0.060 0.026 0.082 1,131,400 65,656 0.0580 0.060 - 0.060 0.026 0.082 1,131,400 0.0580 200.00%
2001-02-19 0 0.020 0.020 - 0.020 0.020 20,000 400 0.0200 0.020 0.020 - 0.020 0.020 20,000 0.0200 0.00%
2001-02-16 0 0.020 0.016 - 0.016 0.020 114,800 1,988 0.0173 0.020 0.016 - 0.016 0.020 114,800 0.0173 11.11%
2001-02-15 0 0.018 0.018 - 0.016 0.018 189,000 3,210 0.0170 0.018 0.018 - 0.016 0.018 189,000 0.0170 0.00%
2001-02-14 0 0.018 0.010 0.026 0.010 0.018 120,000 2,000 0.0167 0.018 0.010 0.026 0.010 0.018 120,000 0.0167 80.00%
2001-02-13 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2001-02-12 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2001-02-09 0 0.010 0.010 - 0.010 0.010 100,000 1,000 0.0100 0.010 0.010 - 0.010 0.010 100,000 0.0100 0.00%
2001-02-08 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2001-02-07 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-02-06 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-02-05 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-02-02 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-02-01 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-01-31 0 0.010 - - 0.010 0.010 40,000 400 0.0100 0.010 - - 0.010 0.010 40,000 0.0100 0.00%
2001-01-30 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-01-29 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-01-23 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-01-22 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-01-19 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2001-01-18 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2001-01-17 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2001-01-16 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2001-01-15 0 0.010 - - 0.010 0.010 60,000 600 0.0100 0.010 - - 0.010 0.010 60,000 0.0100 0.00%
2001-01-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -44.44%
2001-01-11 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - -25.00%
2001-01-10 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - -14.29%
2001-01-09 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2001-01-08 0 0.028 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2001-01-05 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2001-01-04 0 0.028 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2001-01-03 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - -20.00%
2001-01-02 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2000-12-29 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - -2.78%
2000-12-28 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2000-12-27 0 0.036 - 0.038 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
2000-12-22 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - -10.00%
2000-12-21 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -4.76%
2000-12-20 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - -6.67%
2000-12-19 0 0.045 - 0.045 - - 10,000 250 0.0250 0.045 - 0.045 - - 10,000 0.0250 0.00%
2000-12-18 0 0.045 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2000-12-15 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - -18.18%
2000-12-14 0 0.055 - 0.055 - - 19,000 570 0.0300 0.055 - 0.055 - - 19,000 0.0300 -15.38%
2000-12-13 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - -10.96%
2000-12-12 0 0.073 - 0.073 - - 0 0 - 0.073 - 0.073 - - 0 - -1.35%
2000-12-11 0 0.074 - - - - 5,000 150 0.0300 0.074 - - - - 5,000 0.0300 0.00%
2000-12-08 0 0.074 - 0.074 0.076 0.076 42,000 3,120 0.0743 0.074 - 0.074 0.076 0.076 42,000 0.0743 -13.95%
2000-12-07 0 0.086 - 0.086 0.090 0.090 20,000 1,800 0.0900 0.086 - 0.086 0.090 0.090 20,000 0.0900 -10.42%
2000-12-06 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-12-05 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-12-04 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-12-01 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-30 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-29 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-28 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-27 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-24 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-23 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-22 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-21 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-20 0 0.096 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-17 0 0.096 - 0.096 - - 600 30 0.0500 0.096 - 0.096 - - 600 0.0500 -4.00%
2000-11-16 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-11-15 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-11-14 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-11-13 0 0.100 - - - - 10,000 600 0.0600 0.100 - - - - 10,000 0.0600 0.00%
2000-11-10 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-11-09 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-11-08 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-11-07 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-11-06 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-11-03 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-11-02 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-11-01 0 0.100 - 0.104 - - 0 0 - 0.100 - 0.104 - - 0 - 0.00%
2000-10-31 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-30 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-27 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-10-26 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-10-25 0 0.100 - 0.103 - - 0 0 - 0.100 - 0.103 - - 0 - 0.00%
2000-10-24 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-10-23 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-20 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-19 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-18 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-10-17 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-16 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-13 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-12 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-11 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-10-10 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-09 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-10-05 0 0.100 - - 0.100 0.100 120,000 12,000 0.1000 0.100 - - 0.100 0.100 120,000 0.1000 0.00%
2000-10-04 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-10-03 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2000-09-29 0 0.100 - 0.100 0.100 0.100 80,000 8,000 0.1000 0.100 - 0.100 0.100 0.100 80,000 0.1000 0.00%
2000-09-28 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-09-27 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -9.09%
2000-09-26 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2000-09-25 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2000-09-22 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -6.78%
2000-09-21 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - -1.67%
2000-09-20 0 0.120 - 0.120 - - 4,800 288 0.0600 0.120 - 0.120 - - 4,800 0.0600 0.00%
2000-09-19 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-09-18 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-09-15 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2000-09-14 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -7.69%
2000-09-12 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2000-09-11 0 0.130 - 0.130 - - 8,000 800 0.1000 0.130 - 0.130 - - 8,000 0.1000 0.00%
2000-09-08 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2000-09-07 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-09-06 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2000-09-05 0 0.130 - 0.140 - - 0 0 - 0.130 - 0.140 - - 0 - 0.00%
2000-09-04 0 0.130 - 0.140 - - 0 0 - 0.130 - 0.140 - - 0 - 0.00%
2000-09-01 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-08-31 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-08-30 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-08-29 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-08-28 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-08-25 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-08-24 0 0.130 - - - - 10,000 800 0.0800 0.130 - - - - 10,000 0.0800 0.00%
2000-08-23 0 0.130 - 0.134 - - 2,000 200 0.1000 0.130 - 0.134 - - 2,000 0.1000 0.00%
2000-08-22 0 0.130 - 0.134 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2000-08-21 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-08-18 0 0.130 0.120 - 0.120 0.130 45,000 5,400 0.1200 0.130 0.120 - 0.120 0.130 45,000 0.1200 -13.33%
2000-08-17 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -5.06%
2000-08-16 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -2.47%
2000-08-15 0 0.162 - 0.162 - - 0 0 - 0.162 - 0.162 - - 0 - -2.41%
2000-08-14 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - -1.19%
2000-08-11 0 0.168 - 0.168 - - 8,800 1,320 0.1500 0.168 - 0.168 - - 8,800 0.1500 -3.45%
2000-08-10 0 0.174 - 0.176 0.174 0.174 38,000 6,180 0.1626 0.174 - 0.176 0.174 0.174 38,000 0.1626 2.35%
2000-08-09 0 0.170 - 0.174 0.170 0.170 34,000 5,360 0.1576 0.170 - 0.174 0.170 0.170 34,000 0.1576 -1.16%
2000-08-08 0 0.172 0.172 - - - 24,000 3,854 0.1606 0.172 0.172 - - - 24,000 0.1606 1.18%
2000-08-07 0 0.170 0.170 - 0.159 0.163 123,000 19,050 0.1549 0.170 0.170 - 0.159 0.163 123,000 0.1549 6.92%
2000-08-04 0 0.159 - 0.160 0.149 0.159 114,000 17,160 0.1505 0.159 - 0.160 0.149 0.159 114,000 0.1505 7.43%
2000-08-03 0 0.148 - 0.148 - - 21,800 2,398 0.1100 0.148 - 0.148 - - 21,800 0.1100 -0.67%
2000-08-02 0 0.149 - 0.150 - - 0 0 - 0.149 - 0.150 - - 0 - 0.00%
2000-08-01 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -0.67%
2000-07-31 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-07-28 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2000-07-27 0 0.150 0.141 0.154 0.149 0.150 140,000 20,960 0.1497 0.150 0.141 0.154 0.149 0.150 140,000 0.1497 0.00%
2000-07-26 0 0.150 0.150 - - - 23,175 3,013 0.1300 0.150 0.150 - - - 23,175 0.1300 0.00%
2000-07-25 0 0.150 0.150 - 0.150 0.154 531,000 79,830 0.1503 0.150 0.150 - 0.150 0.154 531,000 0.1503 13.64%
2000-07-24 0 0.132 0.132 - 0.101 0.101 22,000 2,180 0.0991 0.132 0.132 - 0.101 0.101 22,000 0.0991 32.00%
2000-07-21 0 0.100 0.100 - - - 1,400 112 0.0800 0.100 0.100 - - - 1,400 0.0800 0.00%
2000-07-20 0 0.100 0.100 - 0.100 0.100 40,000 3,400 0.0850 0.100 0.100 - 0.100 0.100 40,000 0.0850 0.00%
2000-07-19 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-07-18 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-07-17 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-07-14 0 0.100 - 0.104 - - 0 0 - 0.100 - 0.104 - - 0 - 0.00%
2000-07-13 0 0.100 - - 0.100 0.100 100,000 10,000 0.1000 0.100 - - 0.100 0.100 100,000 0.1000 0.00%
2000-07-12 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-07-11 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-07-10 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-07-07 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-07-06 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2000-07-05 0 0.100 - - 0.100 0.100 72,000 6,840 0.0950 0.100 - - 0.100 0.100 72,000 0.0950 -4.76%
2000-07-04 0 0.105 - - - - 10,000 500 0.0500 0.105 - - - - 10,000 0.0500 0.00%
2000-07-03 0 0.105 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2000-06-30 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - -8.70%
2000-06-29 0 0.115 - 0.115 - - 4,000 280 0.0700 0.115 - 0.115 - - 4,000 0.0700 -5.74%
2000-06-28 0 0.122 - 0.122 - - 0 0 - 0.122 - 0.122 - - 0 - -6.15%
2000-06-27 0 0.130 - 0.130 0.130 0.130 122,000 15,200 0.1246 0.130 - 0.130 0.130 0.130 122,000 0.1246 0.00%
2000-06-26 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-06-23 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-06-22 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2000-06-21 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-06-20 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2000-06-19 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2000-06-16 0 0.130 - - - - 1,000 80 0.0800 0.130 - - - - 1,000 0.0800 0.00%
2000-06-15 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-06-14 0 0.130 - 0.134 - - 7,000 630 0.0900 0.130 - 0.134 - - 7,000 0.0900 0.00%
2000-06-13 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-06-12 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2000-06-09 0 0.130 0.126 - - - 2,000 220 0.1100 0.130 0.126 - - - 2,000 0.1100 0.00%
2000-06-08 0 0.130 - 0.130 - - 8,000 800 0.1000 0.130 - 0.130 - - 8,000 0.1000 0.00%
2000-06-07 0 0.130 - - 0.130 0.130 57,000 7,070 0.1240 0.130 - - 0.130 0.130 57,000 0.1240 0.00%
2000-06-05 0 0.130 - 0.134 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2000-06-02 0 0.130 - 0.134 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2000-06-01 0 0.130 - 0.130 - - 15,000 1,350 0.0900 0.130 - 0.130 - - 15,000 0.0900 0.00%
2000-05-31 0 0.130 - - 0.130 0.130 25,000 3,100 0.1240 0.130 - - 0.130 0.130 25,000 0.1240 0.00%
2000-05-30 0 0.130 - 0.140 0.130 0.130 26,000 3,320 0.1277 0.130 - 0.140 0.130 0.130 26,000 0.1277 -24.42%
2000-05-29 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - -1.15%
2000-05-26 0 0.174 - 0.174 - - 0 0 - 0.174 - 0.174 - - 0 - -3.33%
2000-05-25 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -2.70%
2000-05-24 0 0.185 - 0.185 - - 27,000 3,780 0.1400 0.185 - 0.185 - - 27,000 0.1400 -2.63%
2000-05-23 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2000-05-22 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2000-05-19 0 0.190 - - 0.190 0.190 212,600 39,890 0.1876 0.190 - - 0.190 0.190 212,600 0.1876 1.06%
2000-05-18 0 0.188 0.188 - - - 2,000 440 0.2200 0.188 0.188 - - - 2,000 0.2200 0.00%
2000-05-17 0 0.188 - - 0.188 0.190 279,200 51,628 0.1849 0.188 - - 0.188 0.190 279,200 0.1849 -1.05%
2000-05-16 0 0.190 - - - - 16,000 2,010 0.1256 0.190 - - - - 16,000 0.1256 0.00%
2000-05-15 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2000-05-12 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2000-05-10 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2000-05-09 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2000-05-08 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2000-05-05 0 0.190 - - - - 12,000 1,560 0.1300 0.190 - - - - 12,000 0.1300 0.00%
2000-05-04 0 0.190 0.190 - 0.190 0.190 20,000 3,800 0.1900 0.190 0.190 - 0.190 0.190 20,000 0.1900 -9.52%
2000-05-03 0 0.210 - - - - 16,000 2,240 0.1400 0.210 - - - - 16,000 0.1400 0.00%
2000-05-02 0 0.210 0.200 - 0.210 0.210 100,000 21,000 0.2100 0.210 0.200 - 0.210 0.210 100,000 0.2100 -3.67%
2000-04-28 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-04-27 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-04-26 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2000-04-25 0 0.218 0.218 - 0.218 0.238 555,000 127,670 0.2300 0.218 0.218 - 0.218 0.238 555,000 0.2300 -14.51%
2000-04-20 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2000-04-19 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2000-04-18 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2000-04-17 0 0.260 - 0.270 - - 10,800 1,620 0.1500 0.260 - 0.270 - - 10,800 0.1500 0.00%
2000-04-14 0 0.260 - - - - 10,000 1,500 0.1500 0.260 - - - - 10,000 0.1500 0.00%
2000-04-13 0 0.260 - - - - 1,600 320 0.2000 0.260 - - - - 1,600 0.2000 0.00%
2000-04-12 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -7.14%
2000-04-11 0 0.280 - 0.320 - - 0 0 - 0.280 - 0.320 - - 0 - 0.00%
2000-04-10 0 0.280 - - - - 2,000 300 0.1500 0.280 - - - - 2,000 0.1500 0.00%
2000-04-07 0 0.280 - 0.320 - - 0 0 - 0.280 - 0.320 - - 0 - 0.00%
2000-04-06 0 0.280 - - - - 2,000 440 0.2200 0.280 - - - - 2,000 0.2200 0.00%
2000-04-05 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2000-04-03 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2000-03-31 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2000-03-30 0 0.280 0.260 - 0.280 0.280 79,000 20,980 0.2656 0.280 0.260 - 0.280 0.280 79,000 0.2656 7.69%
2000-03-29 0 0.260 - - 0.260 0.260 21,000 5,420 0.2581 0.260 - - 0.260 0.260 21,000 0.2581 4.00%
2000-03-28 0 0.250 0.246 - - - 0 0 - 0.250 0.246 - - - 0 - 0.00%
2000-03-27 0 0.250 0.236 - 0.250 0.250 27,000 6,540 0.2422 0.250 0.236 - 0.250 0.250 27,000 0.2422 -16.67%
2000-03-24 0 0.300 0.255 0.320 0.300 0.300 21,000 6,240 0.2971 0.300 0.255 0.320 0.300 0.300 21,000 0.2971 0.00%
2000-03-23 0 0.300 - 0.320 0.300 0.330 231,200 72,200 0.3123 0.300 - 0.320 0.300 0.330 231,200 0.3123 0.00%
2000-03-22 0 0.300 0.290 0.330 0.300 0.310 173,880 52,392 0.3013 0.300 0.290 0.330 0.300 0.310 173,880 0.3013 3.45%
2000-03-21 0 0.290 0.270 0.310 0.290 0.310 387,000 113,350 0.2929 0.290 0.270 0.310 0.290 0.310 387,000 0.2929 -6.45%
2000-03-20 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -8.82%
2000-03-17 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2000-03-16 0 0.340 - - - - 2,200 550 0.2500 0.340 - - - - 2,200 0.2500 0.00%
2000-03-15 0 0.340 - 0.370 0.340 0.340 23,000 7,610 0.3309 0.340 - 0.370 0.340 0.340 23,000 0.3309 -5.56%
2000-03-14 0 0.360 - 0.360 0.360 0.360 46,800 16,084 0.3437 0.360 - 0.360 0.360 0.360 46,800 0.3437 5.88%
2000-03-13 0 0.340 0.300 - - - 15,299 4,131 0.2700 0.340 0.300 - - - 15,299 0.2700 0.00%
2000-03-10 0 0.340 - 0.340 0.340 0.340 24,000 7,920 0.3300 0.340 - 0.340 0.340 0.340 24,000 0.3300 0.00%
2000-03-09 0 0.340 0.340 - 0.300 0.300 102,000 29,600 0.2902 0.340 0.340 - 0.300 0.300 102,000 0.2902 13.33%
2000-03-08 0 0.300 - - 0.300 0.300 194,200 57,550 0.2963 0.300 - - 0.300 0.300 194,200 0.2963 -9.09%
2000-03-07 0 0.330 0.295 0.330 - - 2,200 616 0.2800 0.330 0.295 0.330 - - 2,200 0.2800 -13.16%
2000-03-06 0 0.380 - 0.380 - - 16,000 4,800 0.3000 0.380 - 0.380 - - 16,000 0.3000 0.00%
2000-03-03 0 0.380 - 0.380 - - 10,000 3,100 0.3100 0.380 - 0.380 - - 10,000 0.3100 0.00%
2000-03-02 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
2000-03-01 0 0.380 - 0.390 - - 10,000 3,000 0.3000 0.380 - 0.390 - - 10,000 0.3000 0.00%
2000-02-29 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
2000-02-28 0 0.380 - 0.380 - - 3,000 750 0.2500 0.380 - 0.380 - - 3,000 0.2500 0.00%
2000-02-25 0 0.380 - - 0.380 0.380 23,200 8,560 0.3690 0.380 - - 0.380 0.380 23,200 0.3690 -2.56%
2000-02-24 0 0.390 - 0.405 0.380 0.395 131,000 49,940 0.3812 0.390 - 0.405 0.380 0.395 131,000 0.3812 -9.30%
2000-02-23 0 0.430 - 0.430 - - 2,800 1,040 0.3714 0.430 - 0.430 - - 2,800 0.3714 -4.44%
2000-02-22 0 0.450 - 0.460 0.410 0.450 76,200 31,940 0.4192 0.450 - 0.460 0.410 0.450 76,200 0.4192 -6.25%
2000-02-21 0 0.480 - 0.480 0.490 0.490 167,600 78,832 0.4704 0.480 - 0.480 0.490 0.490 167,600 0.4704 -2.04%
2000-02-18 0 0.490 0.490 - 0.490 0.500 353,800 171,560 0.4849 0.490 0.490 - 0.490 0.500 353,800 0.4849 -2.00%
2000-02-17 0 0.500 0.490 0.540 0.500 0.520 628,200 318,198 0.5065 0.500 0.490 0.540 0.500 0.520 628,200 0.5065 -9.09%
2000-02-16 0 0.550 0.530 0.570 0.520 0.560 599,200 315,160 0.5260 0.550 0.530 0.570 0.520 0.560 599,200 0.5260 5.77%
2000-02-15 0 0.520 0.460 - 0.460 0.520 413,600 195,562 0.4728 0.520 0.460 - 0.460 0.520 413,600 0.4728 10.64%
2000-02-14 0 0.470 - 0.470 - - 25,400 9,826 0.3869 0.470 - 0.470 - - 25,400 0.3869 -4.08%
2000-02-11 0 0.490 0.440 0.500 0.440 0.490 653,400 296,510 0.4538 0.490 0.440 0.500 0.440 0.490 653,400 0.4538 16.67%
2000-02-10 0 0.420 - 0.450 0.420 0.450 231,000 97,730 0.4231 0.420 - 0.450 0.420 0.450 231,000 0.4231 -2.33%
2000-02-09 0 0.430 - - - - 32,800 11,200 0.3415 0.430 - - - - 32,800 0.3415 0.00%
2000-02-08 0 0.430 - - 0.425 0.430 48,600 20,216 0.4160 0.430 - - 0.425 0.430 48,600 0.4160 0.00%
2000-02-03 0 0.430 0.410 0.450 - - 6,600 2,244 0.3400 0.430 0.410 0.450 - - 6,600 0.3400 0.00%
2000-02-02 0 0.430 0.430 0.440 0.400 0.430 147,200 58,460 0.3971 0.430 0.430 0.440 0.400 0.430 147,200 0.3971 4.88%
2000-02-01 0 0.410 0.410 - 0.400 0.420 287,600 113,090 0.3932 0.410 0.410 - 0.400 0.420 287,600 0.3932 7.89%
2000-01-31 0 0.380 - 0.400 0.380 0.380 21,000 7,800 0.3714 0.380 - 0.400 0.380 0.380 21,000 0.3714 0.00%
2000-01-28 0 0.380 0.360 0.420 0.360 0.380 89,000 31,860 0.3580 0.380 0.360 0.420 0.360 0.380 89,000 0.3580 5.56%
2000-01-27 0 0.360 0.360 0.400 0.360 0.400 325,000 121,400 0.3735 0.360 0.360 0.400 0.360 0.400 325,000 0.3735 0.00%
2000-01-26 0 0.360 0.340 - 0.290 0.360 397,000 131,878 0.3322 0.360 0.340 - 0.290 0.360 397,000 0.3322 28.57%
2000-01-25 0 0.280 0.280 0.320 0.280 0.320 123,000 35,750 0.2907 0.280 0.280 0.320 0.280 0.320 123,000 0.2907 -12.50%
2000-01-24 0 0.320 - - 0.320 0.320 44,800 13,344 0.2979 0.320 - - 0.320 0.320 44,800 0.2979 0.00%
2000-01-21 0 0.320 0.320 - 0.320 0.320 24,400 7,500 0.3074 0.320 0.320 - 0.320 0.320 24,400 0.3074 0.00%
2000-01-20 0 0.320 - 0.340 0.320 0.320 205,000 64,100 0.3127 0.320 - 0.340 0.320 0.320 205,000 0.3127 0.00%
2000-01-19 0 0.320 0.300 0.340 0.290 0.320 118,400 36,000 0.3041 0.320 0.300 0.340 0.290 0.320 118,400 0.3041 0.00%
2000-01-18 0 0.320 0.300 0.320 0.300 0.320 192,800 58,400 0.3029 0.320 0.300 0.320 0.300 0.320 192,800 0.3029 -7.25%
2000-01-17 0 0.345 - 0.345 0.360 0.360 53,000 18,480 0.3487 0.345 - 0.345 0.360 0.360 53,000 0.3487 -1.43%
2000-01-14 0 0.350 - 0.350 - - 20,000 4,000 0.2000 0.350 - 0.350 - - 20,000 0.2000 -5.41%
2000-01-13 0 0.370 - 0.390 0.370 0.370 63,400 22,522 0.3552 0.370 - 0.390 0.370 0.370 63,400 0.3552 -6.33%
2000-01-12 0 0.395 - 0.395 - - 2,000 700 0.3500 0.395 - 0.395 - - 2,000 0.3500 0.00%
2000-01-11 0 0.395 - 0.395 0.380 0.400 405,560 149,527 0.3687 0.395 - 0.395 0.380 0.400 405,560 0.3687 3.95%
2000-01-10 0 0.380 0.380 0.400 0.330 0.400 449,440 148,214 0.3298 0.380 0.380 0.400 0.330 0.400 449,440 0.3298 35.71%
2000-01-07 1 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2000-01-06 1 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2000-01-05 1 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2000-01-04 1 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2000-01-03 1 0.280 - 0.300 - - 2,000 440 0.2200 0.280 - 0.300 - - 2,000 0.2200 0.00%
1999-12-30 0 0.280 0.270 0.280 0.280 0.280 33,600 8,844 0.2632 0.280 0.270 0.280 0.280 0.280 33,600 0.2632 0.00%
1999-12-29 0 0.280 - - 0.270 0.280 74,000 19,760 0.2670 0.280 - - 0.270 0.280 74,000 0.2670 -3.45%
1999-12-28 0 0.290 - 0.310 - - 11,000 2,240 0.2036 0.290 - 0.310 - - 11,000 0.2036 0.00%
1999-12-24 0 0.290 - - - - 9,600 1,920 0.2000 0.290 - - - - 9,600 0.2000 0.00%
1999-12-23 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-12-22 0 0.290 - - - - 1,000 200 0.2000 0.290 - - - - 1,000 0.2000 0.00%
1999-12-21 0 0.290 - 0.300 - - 12,000 2,880 0.2400 0.290 - 0.300 - - 12,000 0.2400 0.00%
1999-12-20 0 0.290 0.290 0.300 0.280 0.280 28,000 7,600 0.2714 0.290 0.290 0.300 0.280 0.280 28,000 0.2714 0.00%
1999-12-17 0 0.290 - 0.295 - - 5,000 1,100 0.2200 0.290 - 0.295 - - 5,000 0.2200 0.00%
1999-12-16 0 0.290 - 0.310 - - 3,600 720 0.2000 0.290 - 0.310 - - 3,600 0.2000 0.00%
1999-12-15 0 0.290 0.280 0.310 0.290 0.290 24,000 6,880 0.2867 0.290 0.280 0.310 0.290 0.290 24,000 0.2867 -6.45%
1999-12-14 0 0.310 0.310 0.330 0.310 0.310 62,400 17,776 0.2849 0.310 0.310 0.330 0.310 0.310 62,400 0.2849 -8.82%
1999-12-13 0 0.340 0.330 0.360 0.340 0.340 106,000 34,804 0.3283 0.340 0.330 0.360 0.340 0.340 106,000 0.3283 -2.86%
1999-12-10 0 0.350 0.350 0.365 0.350 0.370 123,400 42,088 0.3411 0.350 0.350 0.365 0.350 0.370 123,400 0.3411 -7.89%
1999-12-09 0 0.380 0.370 0.400 0.350 0.380 106,900 36,303 0.3396 0.380 0.370 0.400 0.350 0.380 106,900 0.3396 8.57%
1999-12-08 0 0.350 0.280 0.350 0.350 0.350 73,800 23,586 0.3196 0.350 0.280 0.350 0.350 0.350 73,800 0.3196 16.67%
1999-12-07 0 0.300 0.280 - 0.280 0.300 102,000 27,600 0.2706 0.300 0.280 - 0.280 0.300 102,000 0.2706 9.09%
1999-12-06 0 0.275 0.275 - 0.250 0.260 155,000 39,100 0.2523 0.275 0.275 - 0.250 0.260 155,000 0.2523 5.77%
1999-12-03 0 0.260 0.250 0.275 0.260 0.265 541,400 140,022 0.2586 0.260 0.250 0.275 0.260 0.265 541,400 0.2586 -7.14%
1999-12-02 0 0.280 - 0.280 - - 12,800 2,944 0.2300 0.280 - 0.280 - - 12,800 0.2300 0.00%
1999-12-01 0 0.280 - 0.280 - - 16,200 3,240 0.2000 0.280 - 0.280 - - 16,200 0.2000 0.00%
1999-11-30 0 0.280 0.250 - 0.270 0.280 80,000 22,000 0.2750 0.280 0.250 - 0.270 0.280 80,000 0.2750 -3.45%
1999-11-29 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -6.45%
1999-11-26 0 0.310 - 0.310 - - 2,000 400 0.2000 0.310 - 0.310 - - 2,000 0.2000 -3.12%
1999-11-25 0 0.320 - 0.320 - - 17,000 4,760 0.2800 0.320 - 0.320 - - 17,000 0.2800 -3.03%
1999-11-24 0 0.330 - - 0.330 0.330 46,600 13,516 0.2900 0.330 - - 0.330 0.330 46,600 0.2900 3.13%
1999-11-23 0 0.320 - 0.320 - - 11,800 3,068 0.2600 0.320 - 0.320 - - 11,800 0.2600 0.00%
1999-11-22 0 0.320 - 0.350 - - 8,400 2,268 0.2700 0.320 - 0.350 - - 8,400 0.2700 0.00%
1999-11-19 0 0.320 - 0.340 - - 4,600 1,196 0.2600 0.320 - 0.340 - - 4,600 0.2600 0.00%
1999-11-18 0 0.320 - 0.340 0.320 0.320 97,600 30,528 0.3128 0.320 - 0.340 0.320 0.320 97,600 0.3128 3.23%
1999-11-17 0 0.310 - - 0.310 0.310 48,000 14,560 0.3033 0.310 - - 0.310 0.310 48,000 0.3033 -6.06%
1999-11-16 0 0.330 0.310 0.350 0.330 0.350 110,200 35,882 0.3256 0.330 0.310 0.350 0.330 0.350 110,200 0.3256 6.45%
1999-11-15 0 0.310 0.310 - 0.310 0.310 33,000 9,710 0.2942 0.310 0.310 - 0.310 0.310 33,000 0.2942 -6.06%
1999-11-12 0 0.330 0.310 - - - 11,000 2,970 0.2700 0.330 0.310 - - - 11,000 0.2700 0.00%
1999-11-11 0 0.330 0.320 0.340 0.330 0.340 125,700 41,367 0.3291 0.330 0.320 0.340 0.330 0.340 125,700 0.3291 -1.49%
1999-11-10 0 0.335 0.335 0.360 0.335 0.360 368,800 128,528 0.3485 0.335 0.335 0.360 0.335 0.360 368,800 0.3485 -6.94%
1999-11-09 0 0.360 0.330 - 0.360 0.360 99,800 34,964 0.3503 0.360 0.330 - 0.360 0.360 99,800 0.3503 5.88%
1999-11-08 0 0.340 0.330 - - - 9,000 2,780 0.3089 0.340 0.330 - - - 9,000 0.3089 0.00%
1999-11-05 0 0.340 0.320 0.340 0.340 0.340 42,000 14,280 0.3400 0.340 0.320 0.340 0.340 0.340 42,000 0.3400 -10.53%
1999-11-04 0 0.380 0.380 - 0.340 0.350 94,000 32,160 0.3421 0.380 0.380 - 0.340 0.350 94,000 0.3421 11.76%
1999-11-03 0 0.340 0.340 0.350 - - 3,000 900 0.3000 0.340 0.340 0.350 - - 3,000 0.3000 0.00%
1999-11-02 0 0.340 - 0.390 0.340 0.350 46,528 15,758 0.3387 0.340 - 0.390 0.340 0.350 46,528 0.3387 3.03%
1999-11-01 0 0.330 0.330 - - - 0 0 - 0.330 0.330 - - - 0 - 6.45%
1999-10-29 0 0.310 0.305 0.330 - - 7,400 1,910 0.2581 0.310 0.305 0.330 - - 7,400 0.2581 0.00%
1999-10-28 0 0.310 0.290 - 0.310 0.310 22,000 6,700 0.3045 0.310 0.290 - 0.310 0.310 22,000 0.3045 3.33%
1999-10-27 0 0.300 0.280 - 0.280 0.300 64,000 18,320 0.2863 0.300 0.280 - 0.280 0.300 64,000 0.2863 5.26%
1999-10-26 0 0.285 0.285 - 0.285 0.285 59,000 16,150 0.2737 0.285 0.285 - 0.285 0.285 59,000 0.2737 -5.00%
1999-10-25 0 0.300 0.280 0.340 0.300 0.300 192,000 57,020 0.2970 0.300 0.280 0.340 0.300 0.300 192,000 0.2970 0.00%
1999-10-22 0 0.300 0.280 - - - 0 0 - 0.300 0.280 - - - 0 - 0.00%
1999-10-21 0 0.300 - - 0.300 0.300 60,000 18,000 0.3000 0.300 - - 0.300 0.300 60,000 0.3000 -6.25%
1999-10-20 0 0.320 0.300 - 0.320 0.320 102,000 32,520 0.3188 0.320 0.300 - 0.320 0.320 102,000 0.3188 0.00%
1999-10-19 0 0.320 0.300 - 0.320 0.320 20,000 6,400 0.3200 0.320 0.300 - 0.320 0.320 20,000 0.3200 -20.00%
1999-10-15 0 0.400 - - - - 1,000 320 0.3200 0.400 - - - - 1,000 0.3200 0.00%
1999-10-14 0 0.400 - - 0.400 0.400 92,000 35,000 0.3804 0.400 - - 0.400 0.400 92,000 0.3804 0.00%
1999-10-13 0 0.400 0.360 0.400 0.400 0.400 67,000 24,100 0.3597 0.400 0.360 0.400 0.400 0.400 67,000 0.3597 -2.44%
1999-10-12 0 0.410 - 0.430 - - 57,000 21,670 0.3802 0.410 - 0.430 - - 57,000 0.3802 0.00%
1999-10-11 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1999-10-08 0 0.410 0.390 0.450 - - 38,600 12,126 0.3141 0.410 0.390 0.450 - - 38,600 0.3141 0.00%
1999-10-07 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1999-10-06 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1999-10-05 0 0.410 - - - - 14,000 3,500 0.2500 0.410 - - - - 14,000 0.2500 0.00%
1999-10-04 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1999-09-30 0 0.410 0.390 - - - 2,000 600 0.3000 0.410 0.390 - - - 2,000 0.3000 0.00%
1999-09-29 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1999-09-28 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1999-09-27 0 0.410 0.350 - - - 2,000 600 0.3000 0.410 0.350 - - - 2,000 0.3000 0.00%
1999-09-24 0 0.410 0.370 - - - 0 0 - 0.410 0.370 - - - 0 - 0.00%
1999-09-23 0 0.410 0.370 - 0.410 0.410 60,000 24,600 0.4100 0.410 0.370 - 0.410 0.410 60,000 0.4100 -2.38%
1999-09-22 0 0.420 0.400 - 0.400 0.420 83,000 33,450 0.4030 0.420 0.400 - 0.400 0.420 83,000 0.4030 -4.55%
1999-09-21 0 0.440 0.440 - 0.400 0.440 135,200 56,140 0.4152 0.440 0.440 - 0.400 0.440 135,200 0.4152 0.00%
1999-09-20 0 0.440 0.400 0.460 - - 26,800 9,380 0.3500 0.440 0.400 0.460 - - 26,800 0.3500 0.00%
1999-09-17 0 0.440 0.385 - 0.420 0.440 116,600 49,244 0.4223 0.440 0.385 - 0.420 0.440 116,600 0.4223 4.76%
1999-09-15 0 0.420 0.410 0.480 0.420 0.480 309,200 140,196 0.4534 0.420 0.410 0.480 0.420 0.480 309,200 0.4534 -6.67%
1999-09-14 0 0.450 0.440 0.480 0.450 0.450 105,400 44,160 0.4190 0.450 0.440 0.480 0.450 0.450 105,400 0.4190 -6.25%
1999-09-13 0 0.480 0.460 0.520 0.480 0.520 242,575 118,266 0.4875 0.480 0.460 0.520 0.480 0.520 242,575 0.4875 -4.00%
1999-09-10 0 0.500 0.465 0.520 - - 33,400 13,840 0.4144 0.500 0.465 0.520 - - 33,400 0.4144 0.00%
1999-09-09 0 0.500 0.460 0.500 0.480 0.500 85,400 40,202 0.4707 0.500 0.460 0.500 0.480 0.500 85,400 0.4707 6.38%
1999-09-08 0 0.470 - 0.470 0.450 0.490 292,000 138,760 0.4752 0.470 - 0.470 0.450 0.490 292,000 0.4752 -4.08%
1999-09-07 0 0.490 0.490 0.510 0.490 0.500 336,400 162,234 0.4823 0.490 0.490 0.510 0.490 0.500 336,400 0.4823 4.26%
1999-09-06 0 0.470 0.470 0.500 0.470 0.470 178,600 82,640 0.4627 0.470 0.470 0.500 0.470 0.470 178,600 0.4627 -4.08%
1999-09-03 0 0.490 0.490 0.540 0.485 0.490 66,600 32,204 0.4835 0.490 0.490 0.540 0.485 0.490 66,600 0.4835 -3.92%
1999-09-02 0 0.510 0.510 0.530 0.470 0.590 410,836 210,441 0.5122 0.510 0.510 0.530 0.470 0.590 410,836 0.5122 6.25%
1999-09-01 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -4.00%
1999-08-31 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1999-08-30 0 0.500 - 0.530 - - 14,600 6,570 0.4500 0.500 - 0.530 - - 14,600 0.4500 0.00%
1999-08-27 0 0.500 - 0.520 0.500 0.500 63,000 30,350 0.4817 0.500 - 0.520 0.500 0.500 63,000 0.4817 -5.66%
1999-08-26 0 0.530 - 0.530 0.520 0.540 238,600 122,496 0.5134 0.530 - 0.530 0.520 0.540 238,600 0.5134 3.92%
1999-08-25 0 0.510 - 0.560 0.510 0.510 27,000 13,350 0.4944 0.510 - 0.560 0.510 0.510 27,000 0.4944 -3.77%
1999-08-24 0 0.530 - 0.530 - - 10,600 4,558 0.4300 0.530 - 0.530 - - 10,600 0.4300 0.00%
1999-08-23 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
1999-08-20 0 0.530 - 0.550 0.520 0.540 365,600 191,570 0.5240 0.530 - 0.550 0.520 0.540 365,600 0.5240 10.42%
1999-08-19 0 0.480 0.460 - 0.480 0.480 125,600 57,798 0.4602 0.480 0.460 - 0.480 0.480 125,600 0.4602 9.09%
1999-08-18 0 0.440 0.420 0.495 0.440 0.470 102,800 46,864 0.4559 0.440 0.420 0.495 0.440 0.470 102,800 0.4559 -4.35%
1999-08-17 0 0.460 - 0.460 - - 3,200 1,024 0.3200 0.460 - 0.460 - - 3,200 0.3200 0.00%
1999-08-16 0 0.460 - 0.470 0.460 0.460 86,800 37,660 0.4339 0.460 - 0.470 0.460 0.460 86,800 0.4339 0.00%
1999-08-13 0 0.460 - 0.460 - - 5,800 2,320 0.4000 0.460 - 0.460 - - 5,800 0.4000 -6.12%
1999-08-12 0 0.490 0.450 0.510 - - 18,000 7,740 0.4300 0.490 0.450 0.510 - - 18,000 0.4300 0.00%
1999-08-11 0 0.490 - 0.490 - - 17,200 6,880 0.4000 0.490 - 0.490 - - 17,200 0.4000 0.00%
1999-08-10 0 0.490 - 0.520 0.490 0.500 134,600 65,430 0.4861 0.490 - 0.520 0.490 0.500 134,600 0.4861 0.00%
1999-08-09 0 0.490 0.490 0.520 0.490 0.500 201,400 98,630 0.4897 0.490 0.490 0.520 0.490 0.500 201,400 0.4897 -5.77%
1999-08-06 0 0.520 0.510 0.530 0.520 0.520 53,000 26,650 0.5028 0.520 0.510 0.530 0.520 0.520 53,000 0.5028 -7.14%
1999-08-05 0 0.560 - 0.560 - - 35,400 17,872 0.5049 0.560 - 0.560 - - 35,400 0.5049 0.00%
1999-08-04 0 0.560 0.530 0.580 0.560 0.560 131,200 70,774 0.5394 0.560 0.530 0.580 0.560 0.560 131,200 0.5394 0.00%
1999-08-03 0 0.560 0.540 0.580 0.540 0.560 84,000 44,720 0.5324 0.560 0.540 0.580 0.540 0.560 84,000 0.5324 -3.45%
1999-08-02 0 0.580 0.580 0.600 0.580 0.580 72,200 40,940 0.5670 0.580 0.580 0.600 0.580 0.580 72,200 0.5670 7.41%
1999-07-30 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
1999-07-29 0 0.540 0.530 0.570 - - 1,000 450 0.4500 0.540 0.530 0.570 - - 1,000 0.4500 0.00%
1999-07-28 0 0.540 - 0.580 0.540 0.580 225,400 121,430 0.5387 0.540 - 0.580 0.540 0.580 225,400 0.5387 -3.57%
1999-07-27 0 0.560 0.530 0.570 0.520 0.560 300,000 162,280 0.5409 0.560 0.530 0.570 0.520 0.560 300,000 0.5409 7.69%
1999-07-26 0 0.520 0.500 0.560 0.520 0.520 46,400 22,016 0.4745 0.520 0.500 0.560 0.520 0.520 46,400 0.4745 -5.45%
1999-07-23 0 0.550 0.550 0.570 0.530 0.570 233,000 127,170 0.5458 0.550 0.550 0.570 0.530 0.570 233,000 0.5458 -6.78%
1999-07-22 0 0.590 0.580 0.600 0.590 0.590 73,600 42,200 0.5734 0.590 0.580 0.600 0.590 0.590 73,600 0.5734 0.00%
1999-07-21 0 0.590 0.590 0.620 0.580 0.590 129,000 73,100 0.5667 0.590 0.590 0.620 0.580 0.590 129,000 0.5667 -1.67%
1999-07-20 0 0.600 0.580 0.610 0.600 0.620 247,200 147,800 0.5979 0.600 0.580 0.610 0.600 0.620 247,200 0.5979 -1.64%
1999-07-19 0 0.610 0.610 0.680 0.600 0.630 356,000 214,350 0.6021 0.610 0.610 0.680 0.600 0.630 356,000 0.6021 -4.69%
1999-07-16 0 0.640 0.640 0.660 0.610 0.650 244,800 147,840 0.6039 0.640 0.640 0.660 0.610 0.650 244,800 0.6039 -1.54%
1999-07-15 0 0.650 0.640 0.650 0.630 0.660 476,200 304,910 0.6403 0.650 0.640 0.650 0.630 0.660 476,200 0.6403 4.84%
1999-07-14 0 0.620 0.620 0.670 0.610 0.620 297,600 179,928 0.6046 0.620 0.620 0.670 0.610 0.620 297,600 0.6046 -6.06%
1999-07-13 0 0.660 0.650 0.660 0.660 0.660 532,200 342,296 0.6432 0.660 0.650 0.660 0.660 0.660 532,200 0.6432 0.00%
1999-07-12 0 0.660 0.660 0.680 0.660 0.710 1,045,800 701,992 0.6712 0.660 0.660 0.680 0.660 0.710 1,045,800 0.6712 -4.35%
1999-07-09 0 0.690 0.680 0.730 0.620 0.690 428,400 270,012 0.6303 0.690 0.680 0.730 0.620 0.690 428,400 0.6303 6.15%
1999-07-08 0 0.650 0.650 0.670 0.640 0.700 943,000 609,782 0.6466 0.650 0.650 0.670 0.640 0.700 943,000 0.6466 -5.80%
1999-07-07 0 0.690 0.660 0.690 0.660 0.700 1,542,800 1,015,944 0.6585 0.690 0.660 0.690 0.660 0.700 1,542,800 0.6585 -1.43%
1999-07-06 0 0.700 0.690 0.710 0.660 0.710 3,515,400 2,357,744 0.6707 0.700 0.690 0.710 0.660 0.710 3,515,400 0.6707 4.48%
1999-07-05 0 0.670 0.660 0.680 0.540 0.700 5,269,800 3,354,374 0.6365 0.670 0.660 0.680 0.540 0.700 5,269,800 0.6365

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top