ASIA TELE-NET AND TECHNOLOGY CORPORATION LIMITED: Wrnt due 2001-03-28
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00940 | 1999-10-04 | 2001-03-23 | 2001-03-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2001-03-28 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-27 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-26 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 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 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 50,000 | 500 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 50,000 | 0.0100 | 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 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-15 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 8,100,000 | 81,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 8,100,000 | 0.0100 | 0.00% |
| 2000-11-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 0.010 | - | 0.013 | - | - | 0 | 0 | - | 0.010 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -9.09% |
| 2000-10-05 | 0 | 0.011 | - | 0.011 | 0.011 | 0.011 | 700,000 | 7,700 | 0.0110 | 0.011 | - | 0.011 | 0.011 | 0.011 | 700,000 | 0.0110 | 10.00% |
| 2000-10-04 | 0 | 0.010 | - | 0.014 | - | - | 0 | 0 | - | 0.010 | - | 0.014 | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 0.010 | - | 0.011 | - | - | 0 | 0 | - | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -9.09% |
| 2000-09-28 | 0 | 0.011 | - | 0.011 | - | - | 0 | 0 | - | 0.011 | - | 0.011 | - | - | 0 | - | -8.33% |
| 2000-09-27 | 0 | 0.012 | - | 0.012 | 0.014 | 0.018 | 600,000 | 9,200 | 0.0153 | 0.012 | - | 0.012 | 0.014 | 0.018 | 600,000 | 0.0153 | 20.00% |
| 2000-09-26 | 0 | 0.010 | - | 0.011 | - | - | 0 | 0 | - | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 0.010 | - | 0.013 | - | - | 0 | 0 | - | 0.010 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 0.010 | - | 0.014 | 0.010 | 0.010 | 300,000 | 3,000 | 0.0100 | 0.010 | - | 0.014 | 0.010 | 0.010 | 300,000 | 0.0100 | 0.00% |
| 2000-09-20 | 0 | 0.010 | - | 0.014 | - | - | 0 | 0 | - | 0.010 | - | 0.014 | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 0.010 | - | 0.013 | - | - | 0 | 0 | - | 0.010 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 750,000 | 7,500 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 750,000 | 0.0100 | 0.00% |
| 2000-09-14 | 0 | 0.010 | - | 0.013 | - | - | 0 | 0 | - | 0.010 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 0.010 | - | 0.013 | 0.010 | 0.010 | 550,000 | 5,500 | 0.0100 | 0.010 | - | 0.013 | 0.010 | 0.010 | 550,000 | 0.0100 | 0.00% |
| 2000-09-11 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 0.010 | - | 0.014 | 0.010 | 0.012 | 5,791,998 | 60,260 | 0.0104 | 0.010 | - | 0.014 | 0.010 | 0.012 | 5,791,998 | 0.0104 | -9.09% |
| 2000-09-07 | 0 | 0.011 | 0.011 | 0.014 | 0.011 | 0.011 | 1,050,000 | 11,550 | 0.0110 | 0.011 | 0.011 | 0.014 | 0.011 | 0.011 | 1,050,000 | 0.0110 | 0.00% |
| 2000-09-06 | 0 | 0.011 | 0.011 | 0.013 | 0.011 | 0.011 | 300,000 | 3,300 | 0.0110 | 0.011 | 0.011 | 0.013 | 0.011 | 0.011 | 300,000 | 0.0110 | -21.43% |
| 2000-09-05 | 0 | 0.014 | 0.014 | 0.017 | 0.013 | 0.019 | 6,900,000 | 106,350 | 0.0154 | 0.014 | 0.014 | 0.017 | 0.013 | 0.019 | 6,900,000 | 0.0154 | 40.00% |
| 2000-09-04 | 0 | 0.010 | - | 0.014 | - | - | 0 | 0 | - | 0.010 | - | 0.014 | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 0.010 | 0.010 | - | 0.010 | 0.010 | 500,000 | 5,000 | 0.0100 | 0.010 | 0.010 | - | 0.010 | 0.010 | 500,000 | 0.0100 | -16.67% |
| 2000-08-30 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 0.012 | 0.010 | 0.012 | 0.010 | 0.012 | 1,000,000 | 11,200 | 0.0112 | 0.012 | 0.010 | 0.012 | 0.010 | 0.012 | 1,000,000 | 0.0112 | 0.00% |
| 2000-08-28 | 0 | 0.012 | - | 0.015 | - | - | 0 | 0 | - | 0.012 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 0.012 | 0.012 | 0.013 | 0.010 | 0.012 | 2,150,000 | 23,300 | 0.0108 | 0.012 | 0.012 | 0.013 | 0.010 | 0.012 | 2,150,000 | 0.0108 | 0.00% |
| 2000-08-24 | 0 | 0.012 | 0.010 | 0.012 | - | - | 0 | 0 | - | 0.012 | 0.010 | 0.012 | - | - | 0 | - | -7.69% |
| 2000-08-23 | 0 | 0.013 | 0.010 | 0.014 | - | - | 0 | 0 | - | 0.013 | 0.010 | 0.014 | - | - | 0 | - | 0.00% |
| 2000-08-22 | 0 | 0.013 | 0.010 | 0.014 | - | - | 0 | 0 | - | 0.013 | 0.010 | 0.014 | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 0.013 | 0.010 | 0.013 | - | - | 36,000 | 180 | 0.0050 | 0.013 | 0.010 | 0.013 | - | - | 36,000 | 0.0050 | 0.00% |
| 2000-08-18 | 0 | 0.013 | 0.011 | 0.013 | 0.013 | 0.013 | 200,000 | 2,600 | 0.0130 | 0.013 | 0.011 | 0.013 | 0.013 | 0.013 | 200,000 | 0.0130 | 8.33% |
| 2000-08-17 | 0 | 0.012 | 0.012 | 0.015 | 0.012 | 0.012 | 150,000 | 1,800 | 0.0120 | 0.012 | 0.012 | 0.015 | 0.012 | 0.012 | 150,000 | 0.0120 | 9.09% |
| 2000-08-16 | 0 | 0.011 | 0.011 | 0.015 | 0.010 | 0.012 | 1,200,000 | 13,300 | 0.0111 | 0.011 | 0.011 | 0.015 | 0.010 | 0.012 | 1,200,000 | 0.0111 | -21.43% |
| 2000-08-15 | 0 | 0.014 | 0.012 | 0.014 | - | - | 0 | 0 | - | 0.014 | 0.012 | 0.014 | - | - | 0 | - | 0.00% |
| 2000-08-14 | 0 | 0.014 | 0.012 | 0.014 | 0.014 | 0.015 | 1,100,000 | 16,400 | 0.0149 | 0.014 | 0.012 | 0.014 | 0.014 | 0.015 | 1,100,000 | 0.0149 | 16.67% |
| 2000-08-11 | 0 | 0.012 | 0.012 | 0.014 | 0.012 | 0.012 | 500,000 | 6,000 | 0.0120 | 0.012 | 0.012 | 0.014 | 0.012 | 0.012 | 500,000 | 0.0120 | -7.69% |
| 2000-08-10 | 0 | 0.013 | 0.013 | 0.015 | 0.011 | 0.015 | 1,400,000 | 18,200 | 0.0130 | 0.013 | 0.013 | 0.015 | 0.011 | 0.015 | 1,400,000 | 0.0130 | -7.14% |
| 2000-08-09 | 0 | 0.014 | 0.011 | 0.017 | 0.011 | 0.015 | 1,900,000 | 23,800 | 0.0125 | 0.014 | 0.011 | 0.017 | 0.011 | 0.015 | 1,900,000 | 0.0125 | 0.00% |
| 2000-08-08 | 0 | 0.014 | 0.011 | 0.014 | 0.014 | 0.014 | 200,000 | 2,800 | 0.0140 | 0.014 | 0.011 | 0.014 | 0.014 | 0.014 | 200,000 | 0.0140 | -6.67% |
| 2000-08-07 | 0 | 0.015 | 0.011 | - | 0.011 | 0.015 | 800,000 | 11,400 | 0.0143 | 0.015 | 0.011 | - | 0.011 | 0.015 | 800,000 | 0.0143 | 0.00% |
| 2000-08-04 | 0 | 0.015 | 0.011 | 0.015 | - | - | 0 | 0 | - | 0.015 | 0.011 | 0.015 | - | - | 0 | - | 0.00% |
| 2000-08-03 | 0 | 0.015 | - | 0.019 | - | - | 0 | 0 | - | 0.015 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2000-08-02 | 0 | 0.015 | - | 0.019 | - | - | 0 | 0 | - | 0.015 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 0.015 | 0.015 | 0.019 | 0.013 | 0.015 | 250,000 | 3,550 | 0.0142 | 0.015 | 0.015 | 0.019 | 0.013 | 0.015 | 250,000 | 0.0142 | 0.00% |
| 2000-07-31 | 0 | 0.015 | 0.011 | 0.015 | 0.015 | 0.015 | 400,000 | 6,000 | 0.0150 | 0.015 | 0.011 | 0.015 | 0.015 | 0.015 | 400,000 | 0.0150 | -6.25% |
| 2000-07-28 | 0 | 0.016 | 0.012 | - | - | - | 0 | 0 | - | 0.016 | 0.012 | - | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 0.016 | 0.016 | - | - | - | 0 | 0 | - | 0.016 | 0.016 | - | - | - | 0 | - | 6.67% |
| 2000-07-26 | 0 | 0.015 | 0.015 | - | 0.015 | 0.016 | 500,000 | 7,600 | 0.0152 | 0.015 | 0.015 | - | 0.015 | 0.016 | 500,000 | 0.0152 | -6.25% |
| 2000-07-25 | 0 | 0.016 | 0.016 | 0.022 | 0.016 | 0.016 | 100,000 | 1,600 | 0.0160 | 0.016 | 0.016 | 0.022 | 0.016 | 0.016 | 100,000 | 0.0160 | -20.00% |
| 2000-07-24 | 0 | 0.020 | 0.015 | 0.020 | - | - | 0 | 0 | - | 0.020 | 0.015 | 0.020 | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 0.020 | 0.018 | 0.022 | 0.020 | 0.020 | 750,000 | 15,000 | 0.0200 | 0.020 | 0.018 | 0.022 | 0.020 | 0.020 | 750,000 | 0.0200 | 0.00% |
| 2000-07-20 | 0 | 0.020 | 0.016 | - | 0.016 | 0.020 | 900,000 | 17,200 | 0.0191 | 0.020 | 0.016 | - | 0.016 | 0.020 | 900,000 | 0.0191 | 0.00% |
| 2000-07-19 | 0 | 0.020 | 0.017 | 0.020 | 0.019 | 0.020 | 700,000 | 13,650 | 0.0195 | 0.020 | 0.017 | 0.020 | 0.019 | 0.020 | 700,000 | 0.0195 | 0.00% |
| 2000-07-18 | 0 | 0.020 | 0.020 | 0.024 | 0.017 | 0.020 | 500,000 | 9,500 | 0.0190 | 0.020 | 0.020 | 0.024 | 0.017 | 0.020 | 500,000 | 0.0190 | -13.04% |
| 2000-07-17 | 0 | 0.023 | - | 0.023 | - | - | 0 | 0 | - | 0.023 | - | 0.023 | - | - | 0 | - | -4.17% |
| 2000-07-14 | 0 | 0.024 | - | 0.024 | - | - | 0 | 0 | - | 0.024 | - | 0.024 | - | - | 0 | - | -4.00% |
| 2000-07-13 | 0 | 0.025 | 0.021 | 0.025 | 0.025 | 0.025 | 800,000 | 20,000 | 0.0250 | 0.025 | 0.021 | 0.025 | 0.025 | 0.025 | 800,000 | 0.0250 | 25.00% |
| 2000-07-12 | 0 | 0.020 | - | 0.020 | 0.020 | 0.020 | 100,000 | 2,000 | 0.0200 | 0.020 | - | 0.020 | 0.020 | 0.020 | 100,000 | 0.0200 | 0.00% |
| 2000-07-11 | 0 | 0.020 | 0.018 | - | - | - | 0 | 0 | - | 0.020 | 0.018 | - | - | - | 0 | - | 0.00% |
| 2000-07-10 | 0 | 0.020 | 0.020 | - | 0.020 | 0.020 | 200,000 | 4,000 | 0.0200 | 0.020 | 0.020 | - | 0.020 | 0.020 | 200,000 | 0.0200 | 11.11% |
| 2000-07-07 | 0 | 0.018 | 0.018 | 0.024 | 0.018 | 0.018 | 200,000 | 3,600 | 0.0180 | 0.018 | 0.018 | 0.024 | 0.018 | 0.018 | 200,000 | 0.0180 | -10.00% |
| 2000-07-06 | 0 | 0.020 | 0.016 | 0.021 | - | - | 0 | 0 | - | 0.020 | 0.016 | 0.021 | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 0.020 | 0.017 | 0.025 | 0.020 | 0.020 | 400,000 | 8,000 | 0.0200 | 0.020 | 0.017 | 0.025 | 0.020 | 0.020 | 400,000 | 0.0200 | -4.76% |
| 2000-07-04 | 0 | 0.021 | 0.018 | 0.025 | - | - | 0 | 0 | - | 0.021 | 0.018 | 0.025 | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 0.021 | 0.020 | 0.025 | - | - | 0 | 0 | - | 0.021 | 0.020 | 0.025 | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 0.021 | 0.020 | 0.025 | - | - | 0 | 0 | - | 0.021 | 0.020 | 0.025 | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 0.021 | 0.021 | 0.025 | - | - | 0 | 0 | - | 0.021 | 0.021 | 0.025 | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 0.021 | 0.021 | - | 0.021 | 0.023 | 1,600,000 | 36,050 | 0.0225 | 0.021 | 0.021 | - | 0.021 | 0.023 | 1,600,000 | 0.0225 | -12.50% |
| 2000-06-27 | 0 | 0.024 | 0.024 | 0.028 | 0.024 | 0.025 | 1,320,000 | 33,900 | 0.0257 | 0.024 | 0.024 | 0.028 | 0.024 | 0.025 | 1,320,000 | 0.0257 | -20.00% |
| 2000-06-26 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 0.030 | 0.025 | 0.030 | 0.030 | 0.030 | 300,000 | 9,000 | 0.0300 | 0.030 | 0.025 | 0.030 | 0.030 | 0.030 | 300,000 | 0.0300 | 11.11% |
| 2000-06-22 | 0 | 0.027 | - | - | - | - | 0 | 0 | - | 0.027 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 0.027 | 0.027 | 0.030 | 0.025 | 0.025 | 50,000 | 1,250 | 0.0250 | 0.027 | 0.027 | 0.030 | 0.025 | 0.025 | 50,000 | 0.0250 | 0.00% |
| 2000-06-20 | 0 | 0.027 | - | 0.030 | 0.027 | 0.031 | 250,000 | 7,550 | 0.0302 | 0.027 | - | 0.030 | 0.027 | 0.031 | 250,000 | 0.0302 | -18.18% |
| 2000-06-19 | 0 | 0.033 | - | 0.033 | - | - | 0 | 0 | - | 0.033 | - | 0.033 | - | - | 0 | - | -2.94% |
| 2000-06-16 | 0 | 0.034 | - | 0.035 | - | - | 0 | 0 | - | 0.034 | - | 0.035 | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 0.034 | - | 0.034 | - | - | 0 | 0 | - | 0.034 | - | 0.034 | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 0.034 | 0.030 | 0.034 | 0.031 | 0.035 | 1,200,000 | 38,850 | 0.0324 | 0.034 | 0.030 | 0.034 | 0.031 | 0.035 | 1,200,000 | 0.0324 | 25.93% |
| 2000-06-13 | 0 | 0.027 | 0.023 | 0.032 | 0.027 | 0.027 | 1,030,000 | 27,300 | 0.0265 | 0.027 | 0.023 | 0.032 | 0.027 | 0.027 | 1,030,000 | 0.0265 | -3.57% |
| 2000-06-12 | 0 | 0.028 | 0.027 | - | - | - | 0 | 0 | - | 0.028 | 0.027 | - | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 0.028 | 0.027 | - | - | - | 0 | 0 | - | 0.028 | 0.027 | - | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 0.028 | 0.028 | 0.031 | 0.028 | 0.030 | 3,120,000 | 91,600 | 0.0294 | 0.028 | 0.028 | 0.031 | 0.028 | 0.030 | 3,120,000 | 0.0294 | 0.00% |
| 2000-06-07 | 0 | 0.028 | 0.027 | 0.031 | 0.024 | 0.028 | 700,000 | 18,800 | 0.0269 | 0.028 | 0.027 | 0.031 | 0.024 | 0.028 | 700,000 | 0.0269 | 7.69% |
| 2000-06-05 | 0 | 0.026 | 0.026 | 0.031 | 0.026 | 0.031 | 700,000 | 20,250 | 0.0289 | 0.026 | 0.026 | 0.031 | 0.026 | 0.031 | 700,000 | 0.0289 | 0.00% |
| 2000-06-02 | 0 | 0.026 | 0.026 | 0.033 | 0.026 | 0.032 | 1,600,000 | 46,800 | 0.0293 | 0.026 | 0.026 | 0.033 | 0.026 | 0.032 | 1,600,000 | 0.0293 | -13.33% |
| 2000-06-01 | 0 | 0.030 | 0.028 | 0.030 | 0.030 | 0.030 | 300,000 | 9,000 | 0.0300 | 0.030 | 0.028 | 0.030 | 0.030 | 0.030 | 300,000 | 0.0300 | 7.14% |
| 2000-05-31 | 0 | 0.028 | 0.028 | 0.033 | 0.027 | 0.033 | 2,700,000 | 79,400 | 0.0294 | 0.028 | 0.028 | 0.033 | 0.027 | 0.033 | 2,700,000 | 0.0294 | -15.15% |
| 2000-05-30 | 0 | 0.033 | 0.026 | 0.033 | 0.026 | 0.035 | 5,150,000 | 156,800 | 0.0304 | 0.033 | 0.026 | 0.033 | 0.026 | 0.035 | 5,150,000 | 0.0304 | 10.00% |
| 2000-05-29 | 0 | 0.030 | 0.029 | 0.030 | 0.029 | 0.030 | 2,650,000 | 78,300 | 0.0295 | 0.030 | 0.029 | 0.030 | 0.029 | 0.030 | 2,650,000 | 0.0295 | 15.38% |
| 2000-05-26 | 0 | 0.026 | 0.023 | - | 0.020 | 0.026 | 1,062,000 | 26,920 | 0.0253 | 0.026 | 0.023 | - | 0.020 | 0.026 | 1,062,000 | 0.0253 | -7.14% |
| 2000-05-25 | 0 | 0.028 | 0.024 | 0.030 | 0.028 | 0.039 | 3,800,000 | 135,200 | 0.0356 | 0.028 | 0.024 | 0.030 | 0.028 | 0.039 | 3,800,000 | 0.0356 | -20.00% |
| 2000-05-24 | 0 | 0.035 | 0.030 | 0.037 | 0.030 | 0.035 | 3,650,000 | 119,950 | 0.0329 | 0.035 | 0.030 | 0.037 | 0.030 | 0.035 | 3,650,000 | 0.0329 | -5.41% |
| 2000-05-23 | 0 | 0.037 | 0.032 | 0.040 | 0.037 | 0.046 | 2,700,000 | 111,900 | 0.0414 | 0.037 | 0.032 | 0.040 | 0.037 | 0.046 | 2,700,000 | 0.0414 | 2.78% |
| 2000-05-22 | 0 | 0.036 | 0.032 | 0.036 | 0.031 | 0.046 | 8,410,000 | 305,750 | 0.0364 | 0.036 | 0.032 | 0.036 | 0.031 | 0.046 | 8,410,000 | 0.0364 | -21.74% |
| 2000-05-19 | 0 | 0.046 | 0.042 | 0.046 | 0.030 | 0.050 | 14,010,000 | 620,200 | 0.0443 | 0.046 | 0.042 | 0.046 | 0.030 | 0.050 | 14,010,000 | 0.0443 | 91.67% |
| 2000-05-18 | 0 | 0.024 | 0.020 | - | - | - | 0 | 0 | - | 0.024 | 0.020 | - | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 0.024 | 0.020 | - | - | - | 0 | 0 | - | 0.024 | 0.020 | - | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 0.024 | 0.023 | - | - | - | 0 | 0 | - | 0.024 | 0.023 | - | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 0.024 | 0.020 | - | - | - | 0 | 0 | - | 0.024 | 0.020 | - | - | - | 0 | - | 0.00% |
| 2000-05-12 | 0 | 0.024 | 0.020 | - | - | - | 0 | 0 | - | 0.024 | 0.020 | - | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 0.024 | 0.020 | 0.028 | 0.024 | 0.024 | 200,000 | 4,800 | 0.0240 | 0.024 | 0.020 | 0.028 | 0.024 | 0.024 | 200,000 | 0.0240 | -14.29% |
| 2000-05-09 | 0 | 0.028 | - | - | - | - | 0 | 0 | - | 0.028 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 0.028 | 0.025 | 0.030 | 0.024 | 0.030 | 1,100,000 | 30,300 | 0.0275 | 0.028 | 0.025 | 0.030 | 0.024 | 0.030 | 1,100,000 | 0.0275 | -15.15% |
| 2000-05-05 | 0 | 0.033 | 0.029 | 0.033 | 0.027 | 0.035 | 1,300,000 | 43,250 | 0.0333 | 0.033 | 0.029 | 0.033 | 0.027 | 0.035 | 1,300,000 | 0.0333 | 43.48% |
| 2000-05-04 | 0 | 0.023 | 0.022 | - | - | - | 0 | 0 | - | 0.023 | 0.022 | - | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 0.023 | 0.023 | - | 0.023 | 0.023 | 300,000 | 6,900 | 0.0230 | 0.023 | 0.023 | - | 0.023 | 0.023 | 300,000 | 0.0230 | -8.00% |
| 2000-05-02 | 0 | 0.025 | 0.025 | - | 0.025 | 0.025 | 500,000 | 12,500 | 0.0250 | 0.025 | 0.025 | - | 0.025 | 0.025 | 500,000 | 0.0250 | 0.00% |
| 2000-04-28 | 0 | 0.025 | 0.022 | - | 0.025 | 0.025 | 200,000 | 5,000 | 0.0250 | 0.025 | 0.022 | - | 0.025 | 0.025 | 200,000 | 0.0250 | 13.64% |
| 2000-04-27 | 0 | 0.022 | 0.022 | 0.025 | 0.021 | 0.022 | 650,000 | 13,950 | 0.0215 | 0.022 | 0.022 | 0.025 | 0.021 | 0.022 | 650,000 | 0.0215 | -12.00% |
| 2000-04-26 | 0 | 0.025 | - | - | 0.025 | 0.025 | 200,000 | 5,000 | 0.0250 | 0.025 | - | - | 0.025 | 0.025 | 200,000 | 0.0250 | 0.00% |
| 2000-04-25 | 0 | 0.025 | - | 0.028 | - | - | 0 | 0 | - | 0.025 | - | 0.028 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 0.025 | 0.021 | 0.034 | 0.018 | 0.026 | 1,950,000 | 37,350 | 0.0192 | 0.025 | 0.021 | 0.034 | 0.018 | 0.026 | 1,950,000 | 0.0192 | -16.67% |
| 2000-04-18 | 0 | 0.030 | - | 0.036 | 0.030 | 0.030 | 200,000 | 6,000 | 0.0300 | 0.030 | - | 0.036 | 0.030 | 0.030 | 200,000 | 0.0300 | -21.05% |
| 2000-04-17 | 0 | 0.038 | - | 0.038 | - | - | 0 | 0 | - | 0.038 | - | 0.038 | - | - | 0 | - | -2.56% |
| 2000-04-14 | 0 | 0.039 | - | 0.039 | - | - | 0 | 0 | - | 0.039 | - | 0.039 | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 0.039 | - | 0.039 | - | - | 0 | 0 | - | 0.039 | - | 0.039 | - | - | 0 | - | -2.50% |
| 2000-04-12 | 0 | 0.040 | - | 0.040 | 0.042 | 0.042 | 100,000 | 4,200 | 0.0420 | 0.040 | - | 0.040 | 0.042 | 0.042 | 100,000 | 0.0420 | 5.26% |
| 2000-04-11 | 0 | 0.038 | 0.034 | 0.038 | 0.030 | 0.038 | 4,600,000 | 144,150 | 0.0313 | 0.038 | 0.034 | 0.038 | 0.030 | 0.038 | 4,600,000 | 0.0313 | 0.00% |
| 2000-04-10 | 0 | 0.038 | - | 0.041 | 0.038 | 0.041 | 1,350,000 | 54,300 | 0.0402 | 0.038 | - | 0.041 | 0.038 | 0.041 | 1,350,000 | 0.0402 | -5.00% |
| 2000-04-07 | 0 | 0.040 | 0.040 | 0.042 | 0.038 | 0.040 | 2,550,000 | 97,100 | 0.0381 | 0.040 | 0.040 | 0.042 | 0.038 | 0.040 | 2,550,000 | 0.0381 | 5.26% |
| 2000-04-06 | 0 | 0.038 | 0.038 | 0.046 | 0.038 | 0.042 | 900,000 | 35,000 | 0.0389 | 0.038 | 0.038 | 0.046 | 0.038 | 0.042 | 900,000 | 0.0389 | -19.15% |
| 2000-04-05 | 0 | 0.047 | - | 0.047 | - | - | 0 | 0 | - | 0.047 | - | 0.047 | - | - | 0 | - | -6.00% |
| 2000-04-03 | 0 | 0.050 | - | 0.050 | 0.050 | 0.050 | 200,000 | 10,000 | 0.0500 | 0.050 | - | 0.050 | 0.050 | 0.050 | 200,000 | 0.0500 | 4.17% |
| 2000-03-31 | 0 | 0.048 | 0.048 | 0.054 | 0.047 | 0.050 | 1,200,000 | 56,700 | 0.0473 | 0.048 | 0.048 | 0.054 | 0.047 | 0.050 | 1,200,000 | 0.0473 | -4.00% |
| 2000-03-30 | 0 | 0.050 | 0.048 | 0.050 | 0.048 | 0.050 | 2,070,000 | 101,200 | 0.0489 | 0.050 | 0.048 | 0.050 | 0.048 | 0.050 | 2,070,000 | 0.0489 | 8.70% |
| 2000-03-29 | 0 | 0.046 | 0.046 | - | 0.046 | 0.046 | 100,000 | 4,600 | 0.0460 | 0.046 | 0.046 | - | 0.046 | 0.046 | 100,000 | 0.0460 | -8.00% |
| 2000-03-28 | 0 | 0.050 | 0.054 | 0.056 | 0.049 | 0.057 | 1,200,000 | 65,000 | 0.0542 | 0.050 | 0.054 | 0.056 | 0.049 | 0.057 | 1,200,000 | 0.0542 | -20.63% |
| 2000-03-27 | 0 | 0.063 | 0.054 | 0.064 | 0.058 | 0.064 | 5,336,000 | 328,000 | 0.0615 | 0.063 | 0.054 | 0.064 | 0.058 | 0.064 | 5,336,000 | 0.0615 | 3.28% |
| 2000-03-24 | 0 | 0.061 | 0.058 | 0.063 | 0.057 | 0.063 | 5,100,000 | 301,500 | 0.0591 | 0.061 | 0.058 | 0.063 | 0.057 | 0.063 | 5,100,000 | 0.0591 | 12.96% |
| 2000-03-23 | 0 | 0.054 | 0.050 | 0.054 | 0.047 | 0.055 | 4,650,000 | 238,650 | 0.0513 | 0.054 | 0.050 | 0.054 | 0.047 | 0.055 | 4,650,000 | 0.0513 | 17.39% |
| 2000-03-22 | 0 | 0.046 | 0.046 | 0.048 | 0.044 | 0.048 | 2,336,666 | 108,700 | 0.0465 | 0.046 | 0.046 | 0.048 | 0.044 | 0.048 | 2,336,666 | 0.0465 | 0.00% |
| 2000-03-21 | 0 | 0.046 | 0.046 | 0.048 | 0.043 | 0.050 | 1,100,000 | 49,800 | 0.0453 | 0.046 | 0.046 | 0.048 | 0.043 | 0.050 | 1,100,000 | 0.0453 | -8.00% |
| 2000-03-20 | 0 | 0.050 | 0.050 | 0.054 | 0.048 | 0.050 | 1,510,000 | 74,800 | 0.0495 | 0.050 | 0.050 | 0.054 | 0.048 | 0.050 | 1,510,000 | 0.0495 | -3.85% |
| 2000-03-17 | 0 | 0.052 | 0.047 | 0.056 | 0.047 | 0.052 | 1,400,000 | 67,500 | 0.0482 | 0.052 | 0.047 | 0.056 | 0.047 | 0.052 | 1,400,000 | 0.0482 | 10.64% |
| 2000-03-16 | 0 | 0.047 | 0.047 | 0.053 | 0.047 | 0.055 | 3,600,000 | 186,300 | 0.0518 | 0.047 | 0.047 | 0.053 | 0.047 | 0.055 | 3,600,000 | 0.0518 | -14.55% |
| 2000-03-15 | 0 | 0.055 | 0.055 | 0.060 | 0.055 | 0.063 | 3,550,000 | 209,850 | 0.0591 | 0.055 | 0.055 | 0.060 | 0.055 | 0.063 | 3,550,000 | 0.0591 | -12.70% |
| 2000-03-14 | 0 | 0.063 | 0.058 | - | 0.045 | 0.063 | 6,750,000 | 370,550 | 0.0549 | 0.063 | 0.058 | - | 0.045 | 0.063 | 6,750,000 | 0.0549 | 14.55% |
| 2000-03-13 | 0 | 0.055 | 0.050 | 0.055 | 0.050 | 0.055 | 7,567,972 | 394,869 | 0.0522 | 0.055 | 0.050 | 0.055 | 0.050 | 0.055 | 7,567,972 | 0.0522 | 0.00% |
| 2000-03-10 | 0 | 0.055 | 0.055 | 0.058 | 0.055 | 0.069 | 7,750,000 | 453,500 | 0.0585 | 0.055 | 0.055 | 0.058 | 0.055 | 0.069 | 7,750,000 | 0.0585 | -17.91% |
| 2000-03-09 | 0 | 0.067 | - | 0.067 | 0.067 | 0.077 | 1,300,000 | 93,600 | 0.0720 | 0.067 | - | 0.067 | 0.067 | 0.077 | 1,300,000 | 0.0720 | -10.67% |
| 2000-03-08 | 0 | 0.075 | 0.071 | 0.075 | 0.075 | 0.075 | 750,000 | 56,250 | 0.0750 | 0.075 | 0.071 | 0.075 | 0.075 | 0.075 | 750,000 | 0.0750 | 0.00% |
| 2000-03-07 | 0 | 0.075 | 0.075 | 0.076 | 0.073 | 0.076 | 4,450,000 | 335,000 | 0.0753 | 0.075 | 0.075 | 0.076 | 0.073 | 0.076 | 4,450,000 | 0.0753 | -1.32% |
| 2000-03-06 | 0 | 0.076 | 0.076 | 0.077 | 0.076 | 0.085 | 2,758,000 | 218,750 | 0.0793 | 0.076 | 0.076 | 0.077 | 0.076 | 0.085 | 2,758,000 | 0.0793 | -10.59% |
| 2000-03-03 | 0 | 0.085 | 0.080 | 0.085 | 0.077 | 0.085 | 5,200,000 | 419,250 | 0.0806 | 0.085 | 0.080 | 0.085 | 0.077 | 0.085 | 5,200,000 | 0.0806 | 10.39% |
| 2000-03-02 | 0 | 0.077 | 0.077 | 0.080 | 0.075 | 0.083 | 4,050,000 | 316,700 | 0.0782 | 0.077 | 0.077 | 0.080 | 0.075 | 0.083 | 4,050,000 | 0.0782 | -7.23% |
| 2000-03-01 | 0 | 0.083 | 0.080 | 0.083 | 0.081 | 0.090 | 6,400,000 | 537,200 | 0.0839 | 0.083 | 0.080 | 0.083 | 0.081 | 0.090 | 6,400,000 | 0.0839 | 1.22% |
| 2000-02-29 | 0 | 0.082 | 0.083 | 0.085 | 0.080 | 0.085 | 6,350,000 | 523,950 | 0.0825 | 0.082 | 0.083 | 0.085 | 0.080 | 0.085 | 6,350,000 | 0.0825 | 15.49% |
| 2000-02-28 | 0 | 0.071 | 0.067 | 0.076 | 0.060 | 0.082 | 9,358,000 | 667,250 | 0.0713 | 0.071 | 0.067 | 0.076 | 0.060 | 0.082 | 9,358,000 | 0.0713 | -21.11% |
| 2000-02-25 | 0 | 0.090 | 0.089 | 0.093 | 0.087 | 0.101 | 11,750,000 | 1,100,050 | 0.0936 | 0.090 | 0.089 | 0.093 | 0.087 | 0.101 | 11,750,000 | 0.0936 | -16.67% |
| 2000-02-24 | 0 | 0.108 | 0.105 | 0.108 | 0.101 | 0.121 | 14,470,000 | 1,610,900 | 0.1113 | 0.108 | 0.105 | 0.108 | 0.101 | 0.121 | 14,470,000 | 0.1113 | -0.92% |
| 2000-02-23 | 0 | 0.109 | 0.108 | 0.116 | 0.108 | 0.124 | 14,900,000 | 1,713,400 | 0.1150 | 0.109 | 0.108 | 0.116 | 0.108 | 0.124 | 14,900,000 | 0.1150 | -1.80% |
| 2000-02-22 | 0 | 0.111 | 0.109 | 0.115 | 0.102 | 0.140 | 17,700,000 | 1,985,250 | 0.1122 | 0.111 | 0.109 | 0.115 | 0.102 | 0.140 | 17,700,000 | 0.1122 | -15.91% |
| 2000-02-21 | 0 | 0.132 | 0.131 | 0.135 | 0.128 | 0.158 | 31,790,000 | 4,617,000 | 0.1452 | 0.132 | 0.131 | 0.135 | 0.128 | 0.158 | 31,790,000 | 0.1452 | -14.84% |
| 2000-02-18 | 0 | 0.155 | 0.156 | 0.157 | 0.147 | 0.165 | 49,484,000 | 7,797,360 | 0.1576 | 0.155 | 0.156 | 0.157 | 0.147 | 0.165 | 49,484,000 | 0.1576 | 10.71% |
| 2000-02-17 | 0 | 0.140 | 0.139 | 0.140 | 0.138 | 0.147 | 35,952,000 | 5,113,370 | 0.1422 | 0.140 | 0.139 | 0.140 | 0.138 | 0.147 | 35,952,000 | 0.1422 | 1.45% |
| 2000-02-16 | 0 | 0.138 | 0.137 | 0.138 | 0.128 | 0.147 | 48,410,000 | 6,798,600 | 0.1404 | 0.138 | 0.137 | 0.138 | 0.128 | 0.147 | 48,410,000 | 0.1404 | 6.15% |
| 2000-02-15 | 0 | 0.130 | 0.130 | 0.132 | 0.124 | 0.140 | 15,868,000 | 2,068,410 | 0.1304 | 0.130 | 0.130 | 0.132 | 0.124 | 0.140 | 15,868,000 | 0.1304 | -1.52% |
| 2000-02-14 | 0 | 0.132 | 0.132 | 0.135 | 0.115 | 0.145 | 39,938,000 | 5,384,680 | 0.1348 | 0.132 | 0.132 | 0.135 | 0.115 | 0.145 | 39,938,000 | 0.1348 | 5.60% |
| 2000-02-11 | 0 | 0.125 | 0.123 | 0.126 | 0.123 | 0.133 | 27,196,000 | 3,450,150 | 0.1269 | 0.125 | 0.123 | 0.126 | 0.123 | 0.133 | 27,196,000 | 0.1269 | -2.34% |
| 2000-02-10 | 0 | 0.128 | 0.128 | 0.130 | 0.123 | 0.133 | 22,308,000 | 2,887,980 | 0.1295 | 0.128 | 0.128 | 0.130 | 0.123 | 0.133 | 22,308,000 | 0.1295 | 4.07% |
| 2000-02-09 | 0 | 0.123 | 0.123 | 0.125 | 0.123 | 0.136 | 47,540,000 | 6,226,850 | 0.1310 | 0.123 | 0.123 | 0.125 | 0.123 | 0.136 | 47,540,000 | 0.1310 | -5.38% |
| 2000-02-08 | 0 | 0.130 | 0.128 | 0.130 | 0.112 | 0.134 | 34,490,000 | 4,261,450 | 0.1236 | 0.130 | 0.128 | 0.130 | 0.112 | 0.134 | 34,490,000 | 0.1236 | 13.04% |
| 2000-02-03 | 0 | 0.115 | 0.115 | 0.116 | 0.109 | 0.116 | 10,430,000 | 1,163,700 | 0.1116 | 0.115 | 0.115 | 0.116 | 0.109 | 0.116 | 10,430,000 | 0.1116 | 4.55% |
| 2000-02-02 | 0 | 0.110 | 0.109 | 0.110 | 0.106 | 0.122 | 20,200,000 | 2,301,000 | 0.1139 | 0.110 | 0.109 | 0.110 | 0.106 | 0.122 | 20,200,000 | 0.1139 | 5.77% |
| 2000-02-01 | 0 | 0.104 | 0.104 | 0.105 | 0.104 | 0.110 | 11,990,000 | 1,272,100 | 0.1061 | 0.104 | 0.104 | 0.105 | 0.104 | 0.110 | 11,990,000 | 0.1061 | -0.95% |
| 2000-01-31 | 0 | 0.105 | 0.105 | 0.108 | 0.105 | 0.110 | 3,900,000 | 414,850 | 0.1064 | 0.105 | 0.105 | 0.108 | 0.105 | 0.110 | 3,900,000 | 0.1064 | -1.87% |
| 2000-01-28 | 0 | 0.107 | 0.106 | 0.108 | 0.105 | 0.114 | 16,174,000 | 1,756,820 | 0.1086 | 0.107 | 0.106 | 0.108 | 0.105 | 0.114 | 16,174,000 | 0.1086 | 1.90% |
| 2000-01-27 | 0 | 0.105 | 0.105 | 0.106 | 0.105 | 0.112 | 7,074,000 | 759,820 | 0.1074 | 0.105 | 0.105 | 0.106 | 0.105 | 0.112 | 7,074,000 | 0.1074 | -2.78% |
| 2000-01-26 | 0 | 0.108 | 0.108 | 0.110 | 0.105 | 0.117 | 15,480,000 | 1,736,010 | 0.1121 | 0.108 | 0.108 | 0.110 | 0.105 | 0.117 | 15,480,000 | 0.1121 | 4.85% |
| 2000-01-25 | 0 | 0.103 | 0.103 | 0.105 | 0.103 | 0.112 | 12,504,000 | 1,347,178 | 0.1077 | 0.103 | 0.103 | 0.105 | 0.103 | 0.112 | 12,504,000 | 0.1077 | -3.74% |
| 2000-01-24 | 0 | 0.107 | 0.106 | 0.107 | 0.107 | 0.112 | 24,806,000 | 2,706,380 | 0.1091 | 0.107 | 0.106 | 0.107 | 0.107 | 0.112 | 24,806,000 | 0.1091 | -0.93% |
| 2000-01-21 | 0 | 0.108 | 0.107 | 0.112 | 0.104 | 0.118 | 8,150,000 | 902,050 | 0.1107 | 0.108 | 0.107 | 0.112 | 0.104 | 0.118 | 8,150,000 | 0.1107 | 0.93% |
| 2000-01-20 | 0 | 0.107 | 0.105 | 0.108 | 0.103 | 0.122 | 30,400,000 | 3,516,150 | 0.1157 | 0.107 | 0.105 | 0.108 | 0.103 | 0.122 | 30,400,000 | 0.1157 | -13.01% |
| 2000-01-19 | 0 | 0.123 | 0.121 | 0.123 | 0.095 | 0.130 | 47,508,000 | 5,569,700 | 0.1172 | 0.123 | 0.121 | 0.123 | 0.095 | 0.130 | 47,508,000 | 0.1172 | 23.00% |
| 2000-01-18 | 0 | 0.100 | 0.099 | 0.101 | 0.099 | 0.103 | 4,310,000 | 430,150 | 0.0998 | 0.100 | 0.099 | 0.101 | 0.099 | 0.103 | 4,310,000 | 0.0998 | -2.91% |
| 2000-01-17 | 0 | 0.103 | 0.103 | 0.104 | 0.098 | 0.108 | 9,154,000 | 946,830 | 0.1034 | 0.103 | 0.103 | 0.104 | 0.098 | 0.108 | 9,154,000 | 0.1034 | 3.00% |
| 2000-01-14 | 0 | 0.100 | 0.096 | 0.103 | 0.096 | 0.105 | 6,912,000 | 694,920 | 0.1005 | 0.100 | 0.096 | 0.103 | 0.096 | 0.105 | 6,912,000 | 0.1005 | -2.91% |
| 2000-01-13 | 0 | 0.103 | 0.103 | 0.106 | 0.101 | 0.105 | 8,054,000 | 835,620 | 0.1038 | 0.103 | 0.103 | 0.106 | 0.101 | 0.105 | 8,054,000 | 0.1038 | -1.90% |
| 2000-01-12 | 0 | 0.105 | 0.105 | 0.107 | 0.103 | 0.113 | 9,642,000 | 1,041,630 | 0.1080 | 0.105 | 0.105 | 0.107 | 0.103 | 0.113 | 9,642,000 | 0.1080 | -5.41% |
| 2000-01-11 | 0 | 0.111 | 0.110 | 0.111 | 0.108 | 0.125 | 37,270,000 | 4,284,400 | 0.1150 | 0.111 | 0.110 | 0.111 | 0.108 | 0.125 | 37,270,000 | 0.1150 | -3.48% |
| 2000-01-10 | 0 | 0.115 | 0.112 | 0.115 | 0.111 | 0.120 | 27,086,000 | 3,129,200 | 0.1155 | 0.115 | 0.112 | 0.115 | 0.111 | 0.120 | 27,086,000 | 0.1155 | 5.50% |
| 2000-01-07 | 0 | 0.109 | 0.104 | 0.109 | 0.092 | 0.110 | 9,898,000 | 1,024,290 | 0.1035 | 0.109 | 0.104 | 0.109 | 0.092 | 0.110 | 9,898,000 | 0.1035 | 18.48% |
| 2000-01-06 | 0 | 0.092 | 0.090 | 0.095 | 0.090 | 0.120 | 20,220,000 | 2,029,100 | 0.1004 | 0.092 | 0.090 | 0.095 | 0.090 | 0.120 | 20,220,000 | 0.1004 | -14.81% |
| 2000-01-05 | 0 | 0.108 | 0.108 | 0.113 | 0.107 | 0.131 | 41,878,000 | 4,781,700 | 0.1142 | 0.108 | 0.108 | 0.113 | 0.107 | 0.131 | 41,878,000 | 0.1142 | -17.56% |
| 2000-01-04 | 0 | 0.131 | 0.131 | 0.133 | 0.123 | 0.147 | 95,878,000 | 12,879,380 | 0.1343 | 0.131 | 0.131 | 0.133 | 0.123 | 0.147 | 95,878,000 | 0.1343 | 9.17% |
| 2000-01-03 | 0 | 0.120 | 0.120 | 0.122 | 0.114 | 0.126 | 32,876,808 | 3,940,081 | 0.1198 | 0.120 | 0.120 | 0.122 | 0.114 | 0.126 | 32,876,808 | 0.1198 | 2.56% |
| 1999-12-30 | 0 | 0.117 | 0.116 | 0.118 | 0.115 | 0.124 | 25,194,000 | 2,984,040 | 0.1184 | 0.117 | 0.116 | 0.118 | 0.115 | 0.124 | 25,194,000 | 0.1184 | 1.74% |
| 1999-12-29 | 0 | 0.115 | 0.115 | 0.116 | 0.108 | 0.130 | 69,616,000 | 8,447,840 | 0.1213 | 0.115 | 0.115 | 0.116 | 0.108 | 0.130 | 69,616,000 | 0.1213 | 1.77% |
| 1999-12-28 | 0 | 0.113 | 0.110 | 0.115 | 0.090 | 0.113 | 23,110,000 | 2,342,350 | 0.1014 | 0.113 | 0.110 | 0.115 | 0.090 | 0.113 | 23,110,000 | 0.1014 | 29.89% |
| 1999-12-24 | 0 | 0.087 | 0.087 | 0.091 | 0.080 | 0.090 | 8,556,000 | 735,300 | 0.0859 | 0.087 | 0.087 | 0.091 | 0.080 | 0.090 | 8,556,000 | 0.0859 | 4.82% |
| 1999-12-23 | 0 | 0.083 | 0.083 | 0.089 | 0.079 | 0.091 | 8,120,000 | 700,600 | 0.0863 | 0.083 | 0.083 | 0.089 | 0.079 | 0.091 | 8,120,000 | 0.0863 | -2.35% |
| 1999-12-22 | 0 | 0.085 | 0.085 | 0.087 | 0.084 | 0.095 | 6,426,000 | 563,660 | 0.0877 | 0.085 | 0.085 | 0.087 | 0.084 | 0.095 | 6,426,000 | 0.0877 | -10.53% |
| 1999-12-21 | 0 | 0.095 | 0.092 | 0.095 | 0.093 | 0.102 | 12,968,000 | 1,255,110 | 0.0968 | 0.095 | 0.092 | 0.095 | 0.093 | 0.102 | 12,968,000 | 0.0968 | 5.56% |
| 1999-12-20 | 1 | 0.090 | - | - | - | - | 0 | 0 | - | 0.090 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-17 | 1 | 0.090 | - | - | - | - | 0 | 0 | - | 0.090 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 0.090 | 0.089 | 0.091 | 0.086 | 0.095 | 4,054,000 | 371,150 | 0.0916 | 0.090 | 0.089 | 0.091 | 0.086 | 0.095 | 4,054,000 | 0.0916 | -7.22% |
| 1999-12-15 | 0 | 0.097 | 0.094 | 0.098 | 0.095 | 0.103 | 7,700,000 | 753,650 | 0.0979 | 0.097 | 0.094 | 0.098 | 0.095 | 0.103 | 7,700,000 | 0.0979 | -5.83% |
| 1999-12-14 | 1 | 0.103 | - | - | - | - | 0 | 0 | - | 0.103 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-13 | 1 | 0.103 | - | - | - | - | 0 | 0 | - | 0.103 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-10 | 1 | 0.103 | - | - | - | - | 0 | 0 | - | 0.103 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-09 | 0 | 0.103 | 0.099 | 0.103 | 0.092 | 0.108 | 25,318,000 | 2,554,060 | 0.1009 | 0.103 | 0.099 | 0.103 | 0.092 | 0.108 | 25,318,000 | 0.1009 | 17.05% |
| 1999-12-08 | 0 | 0.088 | 0.085 | 0.088 | 0.084 | 0.092 | 4,690,000 | 406,850 | 0.0867 | 0.088 | 0.085 | 0.088 | 0.084 | 0.092 | 4,690,000 | 0.0867 | -3.30% |
| 1999-12-07 | 0 | 0.091 | 0.091 | 0.092 | 0.088 | 0.099 | 2,750,000 | 249,600 | 0.0908 | 0.091 | 0.091 | 0.092 | 0.088 | 0.099 | 2,750,000 | 0.0908 | -2.15% |
| 1999-12-06 | 0 | 0.093 | 0.090 | 0.093 | 0.090 | 0.100 | 8,650,000 | 820,250 | 0.0948 | 0.093 | 0.090 | 0.093 | 0.090 | 0.100 | 8,650,000 | 0.0948 | -6.06% |
| 1999-12-03 | 0 | 0.099 | 0.100 | 0.103 | 0.099 | 0.104 | 7,548,000 | 760,550 | 0.1008 | 0.099 | 0.100 | 0.103 | 0.099 | 0.104 | 7,548,000 | 0.1008 | -3.88% |
| 1999-12-02 | 0 | 0.103 | 0.102 | 0.103 | 0.099 | 0.110 | 17,090,000 | 1,778,250 | 0.1041 | 0.103 | 0.102 | 0.103 | 0.099 | 0.110 | 17,090,000 | 0.1041 | 0.00% |
| 1999-12-01 | 0 | 0.103 | 0.101 | 0.105 | 0.103 | 0.121 | 38,858,000 | 4,386,040 | 0.1129 | 0.103 | 0.101 | 0.105 | 0.103 | 0.121 | 38,858,000 | 0.1129 | -3.74% |
| 1999-11-30 | 0 | 0.107 | 0.103 | 0.108 | 0.077 | 0.108 | 23,850,000 | 2,275,100 | 0.0954 | 0.107 | 0.103 | 0.108 | 0.077 | 0.108 | 23,850,000 | 0.0954 | 44.59% |
| 1999-11-29 | 0 | 0.074 | 0.074 | 0.076 | 0.066 | 0.085 | 13,754,000 | 1,008,230 | 0.0733 | 0.074 | 0.074 | 0.076 | 0.066 | 0.085 | 13,754,000 | 0.0733 | -16.85% |
| 1999-11-26 | 0 | 0.089 | 0.085 | 0.093 | 0.089 | 0.100 | 9,210,000 | 872,000 | 0.0947 | 0.089 | 0.085 | 0.093 | 0.089 | 0.100 | 9,210,000 | 0.0947 | -11.00% |
| 1999-11-25 | 0 | 0.100 | 0.096 | 0.101 | 0.095 | 0.105 | 11,610,000 | 1,165,800 | 0.1004 | 0.100 | 0.096 | 0.101 | 0.095 | 0.105 | 11,610,000 | 0.1004 | -2.91% |
| 1999-11-24 | 0 | 0.103 | 0.100 | 0.104 | 0.096 | 0.107 | 15,190,000 | 1,535,300 | 0.1011 | 0.103 | 0.100 | 0.104 | 0.096 | 0.107 | 15,190,000 | 0.1011 | -1.90% |
| 1999-11-23 | 0 | 0.105 | 0.104 | 0.107 | 0.104 | 0.110 | 10,260,000 | 1,086,650 | 0.1059 | 0.105 | 0.104 | 0.107 | 0.104 | 0.110 | 10,260,000 | 0.1059 | -4.55% |
| 1999-11-22 | 0 | 0.110 | 0.109 | 0.110 | 0.107 | 0.114 | 12,450,000 | 1,371,050 | 0.1101 | 0.110 | 0.109 | 0.110 | 0.107 | 0.114 | 12,450,000 | 0.1101 | -3.51% |
| 1999-11-19 | 0 | 0.114 | 0.114 | 0.116 | 0.112 | 0.127 | 31,100,000 | 3,766,400 | 0.1211 | 0.114 | 0.114 | 0.116 | 0.112 | 0.127 | 31,100,000 | 0.1211 | -0.87% |
| 1999-11-18 | 0 | 0.115 | 0.114 | 0.117 | 0.106 | 0.117 | 23,790,000 | 2,669,800 | 0.1122 | 0.115 | 0.114 | 0.117 | 0.106 | 0.117 | 23,790,000 | 0.1122 | 9.52% |
| 1999-11-17 | 0 | 0.105 | 0.104 | 0.105 | 0.103 | 0.115 | 21,130,000 | 2,296,200 | 0.1087 | 0.105 | 0.104 | 0.105 | 0.103 | 0.115 | 21,130,000 | 0.1087 | 0.00% |
| 1999-11-16 | 0 | 0.105 | 0.102 | 0.105 | 0.101 | 0.108 | 34,078,000 | 3,569,312 | 0.1047 | 0.105 | 0.102 | 0.105 | 0.101 | 0.108 | 34,078,000 | 0.1047 | 5.00% |
| 1999-11-15 | 0 | 0.100 | 0.100 | 0.101 | 0.099 | 0.106 | 10,940,000 | 1,111,700 | 0.1016 | 0.100 | 0.100 | 0.101 | 0.099 | 0.106 | 10,940,000 | 0.1016 | -2.91% |
| 1999-11-12 | 0 | 0.103 | 0.103 | 0.104 | 0.100 | 0.110 | 28,800,000 | 3,019,050 | 0.1048 | 0.103 | 0.103 | 0.104 | 0.100 | 0.110 | 28,800,000 | 0.1048 | 1.98% |
| 1999-11-11 | 0 | 0.101 | 0.100 | 0.102 | 0.099 | 0.113 | 33,668,000 | 3,482,690 | 0.1034 | 0.101 | 0.100 | 0.102 | 0.099 | 0.113 | 33,668,000 | 0.1034 | -9.82% |
| 1999-11-10 | 0 | 0.112 | 0.112 | 0.114 | 0.112 | 0.124 | 64,296,000 | 7,575,140 | 0.1178 | 0.112 | 0.112 | 0.114 | 0.112 | 0.124 | 64,296,000 | 0.1178 | -5.88% |
| 1999-11-09 | 0 | 0.119 | 0.118 | 0.119 | 0.114 | 0.128 | 182,090,000 | 21,679,080 | 0.1191 | 0.119 | 0.118 | 0.119 | 0.114 | 0.128 | 182,090,000 | 0.1191 | -3.25% |
| 1999-11-08 | 0 | 0.123 | 0.122 | 0.123 | 0.123 | 0.138 | 10,062,000 | 1,280,420 | 0.1273 | 0.123 | 0.122 | 0.123 | 0.123 | 0.138 | 10,062,000 | 0.1273 | -6.82% |
| 1999-11-05 | 0 | 0.132 | 0.130 | 0.132 | 0.125 | 0.136 | 16,290,000 | 2,109,250 | 0.1295 | 0.132 | 0.130 | 0.132 | 0.125 | 0.136 | 16,290,000 | 0.1295 | -0.75% |
| 1999-11-04 | 0 | 0.133 | 0.132 | 0.134 | 0.132 | 0.146 | 45,920,000 | 6,268,650 | 0.1365 | 0.133 | 0.132 | 0.134 | 0.132 | 0.146 | 45,920,000 | 0.1365 | 0.76% |
| 1999-11-03 | 0 | 0.132 | 0.133 | 0.134 | 0.129 | 0.136 | 43,100,000 | 5,632,550 | 0.1307 | 0.132 | 0.133 | 0.134 | 0.129 | 0.136 | 43,100,000 | 0.1307 | -0.75% |
| 1999-11-02 | 0 | 0.133 | 0.133 | 0.134 | 0.131 | 0.149 | 91,400,000 | 12,104,850 | 0.1324 | 0.133 | 0.133 | 0.134 | 0.131 | 0.149 | 91,400,000 | 0.1324 | -10.74% |
| 1999-11-01 | 0 | 0.149 | 0.148 | 0.149 | 0.145 | 0.186 | 67,182,266 | 10,702,522 | 0.1593 | 0.149 | 0.148 | 0.149 | 0.145 | 0.186 | 67,182,266 | 0.1593 | -16.76% |
| 1999-10-29 | 0 | 0.179 | 0.178 | 0.182 | 0.176 | 0.197 | 24,452,000 | 4,631,480 | 0.1894 | 0.179 | 0.178 | 0.182 | 0.176 | 0.197 | 24,452,000 | 0.1894 | 1.70% |
| 1999-10-28 | 0 | 0.176 | 0.175 | 0.176 | 0.174 | 0.198 | 15,526,000 | 2,915,960 | 0.1878 | 0.176 | 0.175 | 0.176 | 0.174 | 0.198 | 15,526,000 | 0.1878 | -7.37% |
| 1999-10-27 | 0 | 0.190 | 0.188 | 0.193 | 0.186 | 0.200 | 6,630,000 | 1,286,550 | 0.1940 | 0.190 | 0.188 | 0.193 | 0.186 | 0.200 | 6,630,000 | 0.1940 | -1.04% |
| 1999-10-26 | 0 | 0.192 | 0.192 | 0.193 | 0.189 | 0.223 | 14,640,000 | 2,987,700 | 0.2041 | 0.192 | 0.192 | 0.193 | 0.189 | 0.223 | 14,640,000 | 0.2041 | -8.57% |
| 1999-10-25 | 0 | 0.210 | 0.210 | 0.213 | 0.193 | 0.224 | 18,088,000 | 3,839,280 | 0.2123 | 0.210 | 0.210 | 0.213 | 0.193 | 0.224 | 18,088,000 | 0.2123 | 8.25% |
| 1999-10-22 | 0 | 0.194 | 0.194 | 0.196 | 0.190 | 0.199 | 7,258,000 | 1,405,820 | 0.1937 | 0.194 | 0.194 | 0.196 | 0.190 | 0.199 | 7,258,000 | 0.1937 | -1.52% |
| 1999-10-21 | 0 | 0.197 | 0.196 | 0.197 | 0.191 | 0.205 | 14,806,000 | 2,921,720 | 0.1973 | 0.197 | 0.196 | 0.197 | 0.191 | 0.205 | 14,806,000 | 0.1973 | 5.35% |
| 1999-10-20 | 0 | 0.187 | 0.186 | 0.194 | 0.181 | 0.200 | 21,260,000 | 4,133,870 | 0.1944 | 0.187 | 0.186 | 0.194 | 0.181 | 0.200 | 21,260,000 | 0.1944 | 6.86% |
| 1999-10-19 | 0 | 0.175 | 0.172 | 0.175 | 0.168 | 0.239 | 16,866,000 | 3,161,150 | 0.1874 | 0.175 | 0.172 | 0.175 | 0.168 | 0.239 | 16,866,000 | 0.1874 | -27.98% |
| 1999-10-15 | 0 | 0.243 | 0.240 | 0.243 | 0.235 | 0.295 | 30,660,000 | 7,719,520 | 0.2518 | 0.243 | 0.240 | 0.243 | 0.235 | 0.295 | 30,660,000 | 0.2518 | -17.63% |
| 1999-10-14 | 0 | 0.295 | 0.290 | 0.295 | 0.290 | 0.325 | 18,094,000 | 5,532,180 | 0.3057 | 0.295 | 0.290 | 0.295 | 0.290 | 0.325 | 18,094,000 | 0.3057 | 0.00% |
| 1999-10-13 | 0 | 0.295 | 0.295 | 0.300 | 0.280 | 0.320 | 23,536,000 | 6,954,310 | 0.2955 | 0.295 | 0.295 | 0.300 | 0.280 | 0.320 | 23,536,000 | 0.2955 | -6.35% |
| 1999-10-12 | 0 | 0.315 | 0.315 | 0.320 | 0.315 | 0.360 | 44,421,660 | 15,149,921 | 0.3410 | 0.315 | 0.315 | 0.320 | 0.315 | 0.360 | 44,421,660 | 0.3410 | -7.35% |
| 1999-10-11 | 0 | 0.340 | 0.340 | 0.345 | 0.300 | 0.345 | 66,559,666 | 21,118,023 | 0.3173 | 0.340 | 0.340 | 0.345 | 0.300 | 0.345 | 66,559,666 | 0.3173 | 17.24% |
| 1999-10-08 | 0 | 0.290 | 0.285 | 0.295 | 0.242 | 0.290 | 63,838,000 | 17,342,010 | 0.2717 | 0.290 | 0.285 | 0.295 | 0.242 | 0.290 | 63,838,000 | 0.2717 | 19.83% |
| 1999-10-07 | 0 | 0.242 | 0.242 | 0.246 | 0.242 | 0.275 | 17,082,000 | 4,263,460 | 0.2496 | 0.242 | 0.242 | 0.246 | 0.242 | 0.275 | 17,082,000 | 0.2496 | -6.92% |
| 1999-10-06 | 0 | 0.260 | 0.260 | 0.265 | 0.250 | 0.290 | 26,830,000 | 7,329,690 | 0.2732 | 0.260 | 0.260 | 0.265 | 0.250 | 0.290 | 26,830,000 | 0.2732 | 0.00% |
| 1999-10-05 | 0 | 0.260 | 0.260 | 0.265 | 0.240 | 0.330 | 41,302,000 | 11,622,240 | 0.2814 | 0.260 | 0.260 | 0.265 | 0.240 | 0.330 | 41,302,000 | 0.2814 | -7.14% |
| 1999-10-04 | 0 | 0.280 | 0.275 | 0.280 | 0.200 | 0.520 | 33,429,332 | 10,907,853 | 0.3263 | 0.280 | 0.275 | 0.280 | 0.200 | 0.520 | 33,429,332 | 0.3263 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy