China Sinostar Group Company Limited: Wrnt due 2001-03-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01227 | 1999-10-05 | 2001-03-27 | 2001-04-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2001-03-30 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-29 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-28 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 96,876 | 884 | 0.0091 | 0.010 | - | 0.010 | 0.010 | 0.010 | 96,876 | 0.0091 | 0.00% |
| 2001-03-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -9.09% |
| 2001-03-22 | 0 | 0.011 | - | 0.012 | 0.011 | 0.020 | 1,182,408 | 13,610 | 0.0115 | 0.011 | - | 0.012 | 0.011 | 0.020 | 1,182,408 | 0.0115 | 10.00% |
| 2001-03-21 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 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 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -50.00% |
| 2001-03-15 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 0.020 | - | 0.025 | - | - | 0 | 0 | - | 0.020 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 0.020 | - | 0.025 | - | - | 0 | 0 | - | 0.020 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 0.020 | - | 0.025 | - | - | 0 | 0 | - | 0.020 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2001-03-09 | 0 | 0.020 | - | - | 0.020 | 0.020 | 20,000 | 400 | 0.0200 | 0.020 | - | - | 0.020 | 0.020 | 20,000 | 0.0200 | -20.00% |
| 2001-03-08 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 0.025 | - | 0.025 | 0.026 | 0.026 | 86,000 | 2,188 | 0.0254 | 0.025 | - | 0.025 | 0.026 | 0.026 | 86,000 | 0.0254 | 4.17% |
| 2001-03-06 | 0 | 0.024 | 0.024 | 0.028 | 0.024 | 0.024 | 39,000 | 765 | 0.0196 | 0.024 | 0.024 | 0.028 | 0.024 | 0.024 | 39,000 | 0.0196 | -14.29% |
| 2001-03-05 | 0 | 0.028 | - | 0.028 | 0.028 | 0.028 | 45,312 | 1,226 | 0.0271 | 0.028 | - | 0.028 | 0.028 | 0.028 | 45,312 | 0.0271 | -3.45% |
| 2001-03-02 | 0 | 0.029 | 0.029 | - | 0.029 | 0.030 | 99,948 | 2,759 | 0.0276 | 0.029 | 0.029 | - | 0.029 | 0.030 | 99,948 | 0.0276 | -12.12% |
| 2001-03-01 | 0 | 0.033 | 0.028 | - | 0.033 | 0.038 | 120,000 | 4,060 | 0.0338 | 0.033 | 0.028 | - | 0.033 | 0.038 | 120,000 | 0.0338 | -10.81% |
| 2001-02-28 | 0 | 0.037 | 0.035 | - | 0.037 | 0.040 | 174,952 | 6,474 | 0.0370 | 0.037 | 0.035 | - | 0.037 | 0.040 | 174,952 | 0.0370 | -26.00% |
| 2001-02-27 | 0 | 0.050 | 0.040 | - | - | - | 8,437 | 253 | 0.0300 | 0.050 | 0.040 | - | - | - | 8,437 | 0.0300 | 0.00% |
| 2001-02-26 | 0 | 0.050 | 0.039 | - | - | - | 15,436 | 463 | 0.0300 | 0.050 | 0.039 | - | - | - | 15,436 | 0.0300 | 0.00% |
| 2001-02-23 | 0 | 0.050 | 0.041 | 0.054 | 0.048 | 0.050 | 40,000 | 1,960 | 0.0490 | 0.050 | 0.041 | 0.054 | 0.048 | 0.050 | 40,000 | 0.0490 | 19.05% |
| 2001-02-22 | 0 | 0.042 | 0.039 | - | 0.038 | 0.042 | 173,075 | 6,752 | 0.0390 | 0.042 | 0.039 | - | 0.038 | 0.042 | 173,075 | 0.0390 | 0.00% |
| 2001-02-21 | 0 | 0.042 | 0.038 | - | 0.042 | 0.042 | 41,600 | 1,488 | 0.0358 | 0.042 | 0.038 | - | 0.042 | 0.042 | 41,600 | 0.0358 | 0.00% |
| 2001-02-20 | 0 | 0.042 | - | - | - | - | 18,225 | 547 | 0.0300 | 0.042 | - | - | - | - | 18,225 | 0.0300 | 0.00% |
| 2001-02-19 | 0 | 0.042 | - | 0.042 | - | - | 0 | 0 | - | 0.042 | - | 0.042 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 0.042 | - | 0.042 | - | - | 0 | 0 | - | 0.042 | - | 0.042 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 0.042 | 0.021 | 0.042 | 0.028 | 0.042 | 120,000 | 4,620 | 0.0385 | 0.042 | 0.021 | 0.042 | 0.028 | 0.042 | 120,000 | 0.0385 | -16.00% |
| 2001-02-14 | 0 | 0.050 | - | 0.050 | - | - | 11,250 | 225 | 0.0200 | 0.050 | - | 0.050 | - | - | 11,250 | 0.0200 | -7.41% |
| 2001-02-13 | 0 | 0.054 | 0.050 | 0.054 | 0.054 | 0.054 | 100,000 | 5,400 | 0.0540 | 0.054 | 0.050 | 0.054 | 0.054 | 0.054 | 100,000 | 0.0540 | 0.00% |
| 2001-02-12 | 0 | 0.054 | - | - | - | - | 0 | 0 | - | 0.054 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 0.054 | 0.050 | 0.060 | 0.044 | 0.056 | 256,000 | 12,920 | 0.0505 | 0.054 | 0.050 | 0.060 | 0.044 | 0.056 | 256,000 | 0.0505 | 86.21% |
| 2001-02-08 | 0 | 0.029 | 0.029 | 0.039 | 0.029 | 0.035 | 223,400 | 7,428 | 0.0332 | 0.029 | 0.029 | 0.039 | 0.029 | 0.035 | 223,400 | 0.0332 | -14.71% |
| 2001-02-07 | 0 | 0.034 | 0.030 | 0.037 | - | - | 0 | 0 | - | 0.034 | 0.030 | 0.037 | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 0.034 | - | 0.037 | - | - | 0 | 0 | - | 0.034 | - | 0.037 | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 0.034 | 0.032 | 0.036 | - | - | 0 | 0 | - | 0.034 | 0.032 | 0.036 | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 0.034 | 0.031 | 0.036 | 0.029 | 0.034 | 480,000 | 14,860 | 0.0310 | 0.034 | 0.031 | 0.036 | 0.029 | 0.034 | 480,000 | 0.0310 | 13.33% |
| 2001-02-01 | 0 | 0.030 | 0.023 | 0.030 | 0.025 | 0.031 | 480,000 | 13,380 | 0.0279 | 0.030 | 0.023 | 0.030 | 0.025 | 0.031 | 480,000 | 0.0279 | 50.00% |
| 2001-01-31 | 0 | 0.020 | 0.020 | 0.024 | 0.016 | 0.016 | 170,000 | 2,660 | 0.0156 | 0.020 | 0.020 | 0.024 | 0.016 | 0.016 | 170,000 | 0.0156 | -16.67% |
| 2001-01-30 | 0 | 0.024 | 0.019 | 0.032 | 0.024 | 0.036 | 200,000 | 5,920 | 0.0296 | 0.024 | 0.019 | 0.032 | 0.024 | 0.036 | 200,000 | 0.0296 | -40.00% |
| 2001-01-29 | 0 | 0.040 | - | 0.040 | - | - | 0 | 0 | - | 0.040 | - | 0.040 | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 0.040 | - | 0.040 | - | - | 0 | 0 | - | 0.040 | - | 0.040 | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 0.040 | - | 0.050 | - | - | 0 | 0 | - | 0.040 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 0.040 | - | 0.050 | - | - | 0 | 0 | - | 0.040 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2001-01-18 | 0 | 0.040 | - | 0.040 | - | - | 0 | 0 | - | 0.040 | - | 0.040 | - | - | 0 | - | -20.00% |
| 2001-01-17 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | -16.67% |
| 2001-01-16 | 0 | 0.060 | - | 0.060 | - | - | 32,975 | 1,397 | 0.0424 | 0.060 | - | 0.060 | - | - | 32,975 | 0.0424 | -14.29% |
| 2001-01-15 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-08 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-05 | 0 | 0.070 | - | 0.080 | 0.066 | 0.070 | 80,000 | 5,440 | 0.0680 | 0.070 | - | 0.080 | 0.066 | 0.070 | 80,000 | 0.0680 | -26.32% |
| 2001-01-04 | 0 | 0.095 | - | 0.095 | - | - | 0 | 0 | - | 0.095 | - | 0.095 | - | - | 0 | - | -5.00% |
| 2001-01-03 | 0 | 0.100 | - | 0.100 | 0.100 | 0.100 | 760,000 | 76,000 | 0.1000 | 0.100 | - | 0.100 | 0.100 | 0.100 | 760,000 | 0.1000 | -14.53% |
| 2001-01-02 | 0 | 0.117 | - | 0.120 | - | - | 0 | 0 | - | 0.117 | - | 0.120 | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 0.117 | - | 0.117 | - | - | 0 | 0 | - | 0.117 | - | 0.117 | - | - | 0 | - | -16.43% |
| 2000-12-28 | 0 | 0.140 | - | 0.140 | - | - | 2,531 | 253 | 0.1000 | 0.140 | - | 0.140 | - | - | 2,531 | 0.1000 | -6.04% |
| 2000-12-27 | 0 | 0.149 | - | 0.149 | - | - | 0 | 0 | - | 0.149 | - | 0.149 | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 0.149 | - | 0.149 | - | - | 10,000 | 1,200 | 0.1200 | 0.149 | - | 0.149 | - | - | 10,000 | 0.1200 | -6.87% |
| 2000-12-21 | 0 | 0.160 | - | 0.160 | - | - | 0 | 0 | - | 0.160 | - | 0.160 | - | - | 0 | - | -3.03% |
| 2000-12-20 | 0 | 0.165 | - | 0.165 | - | - | 0 | 0 | - | 0.165 | - | 0.165 | - | - | 0 | - | -1.79% |
| 2000-12-19 | 0 | 0.168 | - | 0.168 | - | - | 0 | 0 | - | 0.168 | - | 0.168 | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 0.168 | - | 0.170 | - | - | 0 | 0 | - | 0.168 | - | 0.170 | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 0.168 | - | 0.168 | - | - | 0 | 0 | - | 0.168 | - | 0.168 | - | - | 0 | - | -1.18% |
| 2000-12-14 | 0 | 0.170 | - | 0.170 | - | - | 0 | 0 | - | 0.170 | - | 0.170 | - | - | 0 | - | -3.41% |
| 2000-12-13 | 0 | 0.176 | - | 0.177 | - | - | 0 | 0 | - | 0.176 | - | 0.177 | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 0.176 | - | 0.176 | - | - | 6,000 | 960 | 0.1600 | 0.176 | - | 0.176 | - | - | 6,000 | 0.1600 | -2.22% |
| 2000-12-11 | 0 | 0.180 | - | 0.184 | - | - | 8,531 | 1,024 | 0.1200 | 0.180 | - | 0.184 | - | - | 8,531 | 0.1200 | 0.00% |
| 2000-12-08 | 0 | 0.180 | - | 0.180 | - | - | 0 | 0 | - | 0.180 | - | 0.180 | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 0.180 | - | - | - | - | 0 | 0 | - | 0.180 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 0.180 | - | - | - | - | 0 | 0 | - | 0.180 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 0.180 | - | - | - | - | 0 | 0 | - | 0.180 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 0.180 | - | - | - | - | 0 | 0 | - | 0.180 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 0.180 | - | 0.188 | - | - | 0 | 0 | - | 0.180 | - | 0.188 | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 0.180 | - | - | - | - | 0 | 0 | - | 0.180 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 0.180 | - | - | - | - | 3,000 | 450 | 0.1500 | 0.180 | - | - | - | - | 3,000 | 0.1500 | 0.00% |
| 2000-11-28 | 0 | 0.180 | 0.180 | - | - | - | 1,687 | 270 | 0.1600 | 0.180 | 0.180 | - | - | - | 1,687 | 0.1600 | 0.00% |
| 2000-11-27 | 0 | 0.180 | 0.180 | 0.200 | - | - | 20,000 | 3,600 | 0.1800 | 0.180 | 0.180 | 0.200 | - | - | 20,000 | 0.1800 | 3.45% |
| 2000-11-24 | 0 | 0.174 | 0.171 | - | - | - | 0 | 0 | - | 0.174 | 0.171 | - | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 0.174 | 0.174 | - | 0.171 | 0.171 | 20,000 | 3,420 | 0.1710 | 0.174 | 0.174 | - | 0.171 | 0.171 | 20,000 | 0.1710 | -0.57% |
| 2000-11-22 | 0 | 0.175 | 0.175 | - | 0.173 | 0.175 | 319,468 | 55,415 | 0.1735 | 0.175 | 0.175 | - | 0.173 | 0.175 | 319,468 | 0.1735 | -1.13% |
| 2000-11-21 | 0 | 0.177 | 0.174 | - | 0.177 | 0.177 | 70,000 | 12,107 | 0.1730 | 0.177 | 0.174 | - | 0.177 | 0.177 | 70,000 | 0.1730 | -2.21% |
| 2000-11-20 | 0 | 0.181 | 0.178 | 0.201 | 0.181 | 0.202 | 218,764 | 40,375 | 0.1846 | 0.181 | 0.178 | 0.201 | 0.181 | 0.202 | 218,764 | 0.1846 | 0.00% |
| 2000-11-17 | 0 | 0.181 | 0.181 | - | - | - | 0 | 0 | - | 0.181 | 0.181 | - | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 0.181 | 0.181 | 0.195 | 0.179 | 0.181 | 160,000 | 28,840 | 0.1803 | 0.181 | 0.181 | 0.195 | 0.179 | 0.181 | 160,000 | 0.1803 | -7.18% |
| 2000-11-15 | 0 | 0.195 | - | 0.195 | 0.195 | 0.195 | 100,000 | 19,500 | 0.1950 | 0.195 | - | 0.195 | 0.195 | 0.195 | 100,000 | 0.1950 | -18.75% |
| 2000-11-14 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 0.240 | - | - | 0.240 | 0.240 | 100,000 | 24,000 | 0.2400 | 0.240 | - | - | 0.240 | 0.240 | 100,000 | 0.2400 | -2.44% |
| 2000-11-10 | 0 | 0.246 | - | 0.260 | 0.246 | 0.250 | 207,968 | 51,320 | 0.2468 | 0.246 | - | 0.260 | 0.246 | 0.250 | 207,968 | 0.2468 | -5.38% |
| 2000-11-09 | 0 | 0.260 | 0.249 | 0.260 | 0.260 | 0.260 | 100,000 | 26,000 | 0.2600 | 0.260 | 0.249 | 0.260 | 0.260 | 0.260 | 100,000 | 0.2600 | -7.14% |
| 2000-11-08 | 0 | 0.280 | 0.270 | - | 0.260 | 0.280 | 68,000 | 17,600 | 0.2588 | 0.280 | 0.270 | - | 0.260 | 0.280 | 68,000 | 0.2588 | 7.69% |
| 2000-11-07 | 0 | 0.260 | - | - | - | - | 24,037 | 3,606 | 0.1500 | 0.260 | - | - | - | - | 24,037 | 0.1500 | 0.00% |
| 2000-11-06 | 0 | 0.260 | - | - | - | - | 0 | 0 | - | 0.260 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 0.260 | - | 0.260 | - | - | 0 | 0 | - | 0.260 | - | 0.260 | - | - | 0 | - | 0.00% |
| 2000-11-02 | 0 | 0.260 | - | - | - | - | 0 | 0 | - | 0.260 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 0.260 | - | 0.260 | - | - | 0 | 0 | - | 0.260 | - | 0.260 | - | - | 0 | - | -1.89% |
| 2000-10-31 | 0 | 0.265 | - | 0.280 | - | - | 1,500 | 345 | 0.2300 | 0.265 | - | 0.280 | - | - | 1,500 | 0.2300 | 0.00% |
| 2000-10-30 | 0 | 0.265 | - | 0.280 | - | - | 0 | 0 | - | 0.265 | - | 0.280 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 0.265 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 0.265 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 0.265 | - | - | - | - | 6,402 | 1,280 | 0.1999 | 0.265 | - | - | - | - | 6,402 | 0.1999 | 0.00% |
| 2000-10-24 | 0 | 0.265 | - | 0.265 | - | - | 0 | 0 | - | 0.265 | - | 0.265 | - | - | 0 | - | -5.36% |
| 2000-10-23 | 0 | 0.280 | - | 0.280 | - | - | 11,000 | 1,980 | 0.1800 | 0.280 | - | 0.280 | - | - | 11,000 | 0.1800 | 0.00% |
| 2000-10-20 | 0 | 0.280 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 0.280 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 0.280 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 0.280 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-16 | 0 | 0.280 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 0.280 | 0.280 | - | 0.230 | 0.280 | 120,000 | 30,080 | 0.2507 | 0.280 | 0.280 | - | 0.230 | 0.280 | 120,000 | 0.2507 | -9.68% |
| 2000-10-12 | 0 | 0.310 | - | 0.310 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | -22.50% |
| 2000-10-11 | 0 | 0.400 | - | 0.400 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | -20.00% |
| 2000-10-10 | 0 | 0.500 | - | 0.500 | - | - | 0 | 0 | - | 0.500 | - | 0.500 | - | - | 0 | - | -3.85% |
| 2000-10-09 | 0 | 0.520 | - | 0.540 | - | - | 0 | 0 | - | 0.520 | - | 0.540 | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 0.520 | - | 0.520 | - | - | 18,000 | 7,200 | 0.4000 | 0.520 | - | 0.520 | - | - | 18,000 | 0.4000 | -13.33% |
| 2000-10-04 | 0 | 0.600 | - | 0.600 | - | - | 0 | 0 | - | 0.600 | - | 0.600 | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 0.600 | - | - | - | - | 8,250 | 4,455 | 0.5400 | 0.600 | - | - | - | - | 8,250 | 0.5400 | 0.00% |
| 2000-09-29 | 0 | 0.600 | - | 0.600 | - | - | 0 | 0 | - | 0.600 | - | 0.600 | - | - | 0 | - | 0.00% |
| 2000-09-28 | 0 | 0.600 | - | 0.600 | - | - | 0 | 0 | - | 0.600 | - | 0.600 | - | - | 0 | - | -7.69% |
| 2000-09-27 | 0 | 0.650 | - | 0.680 | - | - | 0 | 0 | - | 0.650 | - | 0.680 | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 0.650 | - | 0.650 | - | - | 0 | 0 | - | 0.650 | - | 0.650 | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 0.650 | - | 0.680 | - | - | 0 | 0 | - | 0.650 | - | 0.680 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 0.650 | - | 0.650 | - | - | 0 | 0 | - | 0.650 | - | 0.650 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 0.650 | - | 0.680 | - | - | 0 | 0 | - | 0.650 | - | 0.680 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 0.650 | - | 0.650 | - | - | 13,799 | 8,555 | 0.6200 | 0.650 | - | 0.650 | - | - | 13,799 | 0.6200 | -7.14% |
| 2000-09-19 | 0 | 0.700 | - | 0.700 | - | - | 14,891 | 9,349 | 0.6278 | 0.700 | - | 0.700 | - | - | 14,891 | 0.6278 | 0.00% |
| 2000-09-18 | 0 | 0.700 | - | 0.700 | - | - | 0 | 0 | - | 0.700 | - | 0.700 | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 0.700 | 0.660 | 0.710 | 0.700 | 0.700 | 126,800 | 86,865 | 0.6851 | 0.700 | 0.660 | 0.710 | 0.700 | 0.700 | 126,800 | 0.6851 | 0.00% |
| 2000-09-14 | 0 | 0.700 | 0.680 | 0.700 | 0.680 | 0.730 | 294,903 | 201,915 | 0.6847 | 0.700 | 0.680 | 0.700 | 0.680 | 0.730 | 294,903 | 0.6847 | 6.06% |
| 2000-09-12 | 0 | 0.660 | 0.660 | 0.690 | 0.650 | 0.660 | 244,326 | 160,445 | 0.6567 | 0.660 | 0.660 | 0.690 | 0.650 | 0.660 | 244,326 | 0.6567 | -4.35% |
| 2000-09-11 | 0 | 0.690 | 0.690 | 0.730 | 0.690 | 0.700 | 68,118 | 45,514 | 0.6682 | 0.690 | 0.690 | 0.730 | 0.690 | 0.700 | 68,118 | 0.6682 | -5.48% |
| 2000-09-08 | 0 | 0.730 | 0.700 | 0.750 | 0.730 | 0.770 | 905,208 | 672,458 | 0.7429 | 0.730 | 0.700 | 0.750 | 0.730 | 0.770 | 905,208 | 0.7429 | 0.00% |
| 2000-09-07 | 0 | 0.730 | 0.710 | 0.740 | 0.730 | 0.800 | 1,055,801 | 806,013 | 0.7634 | 0.730 | 0.710 | 0.740 | 0.730 | 0.800 | 1,055,801 | 0.7634 | -5.19% |
| 2000-09-06 | 0 | 0.770 | 0.750 | 0.780 | 0.670 | 0.770 | 1,110,528 | 812,057 | 0.7312 | 0.770 | 0.750 | 0.780 | 0.670 | 0.770 | 1,110,528 | 0.7312 | 18.46% |
| 2000-09-05 | 0 | 0.650 | 0.630 | 0.680 | 0.570 | 0.700 | 1,290,507 | 835,644 | 0.6475 | 0.650 | 0.630 | 0.680 | 0.570 | 0.700 | 1,290,507 | 0.6475 | 18.18% |
| 2000-09-04 | 0 | 0.550 | 0.550 | 0.570 | 0.550 | 0.560 | 140,245 | 77,527 | 0.5528 | 0.550 | 0.550 | 0.570 | 0.550 | 0.560 | 140,245 | 0.5528 | -1.79% |
| 2000-09-01 | 0 | 0.560 | 0.540 | 0.570 | 0.510 | 0.560 | 96,209 | 50,856 | 0.5286 | 0.560 | 0.540 | 0.570 | 0.510 | 0.560 | 96,209 | 0.5286 | 1.82% |
| 2000-08-31 | 0 | 0.550 | 0.520 | 0.570 | 0.540 | 0.550 | 100,218 | 53,505 | 0.5339 | 0.550 | 0.520 | 0.570 | 0.540 | 0.550 | 100,218 | 0.5339 | 1.85% |
| 2000-08-30 | 0 | 0.540 | 0.500 | 0.550 | - | - | 20,000 | 9,200 | 0.4600 | 0.540 | 0.500 | 0.550 | - | - | 20,000 | 0.4600 | 0.00% |
| 2000-08-29 | 0 | 0.540 | 0.500 | 0.550 | - | - | 10,687 | 4,916 | 0.4600 | 0.540 | 0.500 | 0.550 | - | - | 10,687 | 0.4600 | 0.00% |
| 2000-08-28 | 0 | 0.540 | 0.520 | 0.540 | 0.540 | 0.540 | 47,856 | 25,135 | 0.5252 | 0.540 | 0.520 | 0.540 | 0.540 | 0.540 | 47,856 | 0.5252 | 1.89% |
| 2000-08-25 | 0 | 0.530 | 0.485 | 0.550 | 0.480 | 0.530 | 62,550 | 31,548 | 0.5044 | 0.530 | 0.485 | 0.550 | 0.480 | 0.530 | 62,550 | 0.5044 | -3.64% |
| 2000-08-24 | 0 | 0.550 | - | 0.560 | - | - | 0 | 0 | - | 0.550 | - | 0.560 | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 0.550 | - | 0.570 | - | - | 0 | 0 | - | 0.550 | - | 0.570 | - | - | 0 | - | 0.00% |
| 2000-08-22 | 0 | 0.550 | - | 0.570 | - | - | 19,500 | 9,555 | 0.4900 | 0.550 | - | 0.570 | - | - | 19,500 | 0.4900 | 0.00% |
| 2000-08-21 | 0 | 0.550 | 0.500 | 0.550 | - | - | 21,750 | 10,875 | 0.5000 | 0.550 | 0.500 | 0.550 | - | - | 21,750 | 0.5000 | -1.79% |
| 2000-08-18 | 0 | 0.560 | 0.510 | 0.560 | 0.540 | 0.620 | 542,806 | 315,747 | 0.5817 | 0.560 | 0.510 | 0.560 | 0.540 | 0.620 | 542,806 | 0.5817 | 12.00% |
| 2000-08-17 | 0 | 0.500 | 0.500 | 0.520 | 0.500 | 0.500 | 39,189 | 18,635 | 0.4755 | 0.500 | 0.500 | 0.520 | 0.500 | 0.500 | 39,189 | 0.4755 | 4.17% |
| 2000-08-16 | 0 | 0.480 | 0.480 | - | 0.470 | 0.480 | 115,947 | 54,417 | 0.4693 | 0.480 | 0.480 | - | 0.470 | 0.480 | 115,947 | 0.4693 | 0.00% |
| 2000-08-15 | 0 | 0.480 | 0.465 | 0.480 | 0.480 | 0.480 | 76,875 | 35,888 | 0.4668 | 0.480 | 0.465 | 0.480 | 0.480 | 0.480 | 76,875 | 0.4668 | 1.05% |
| 2000-08-14 | 0 | 0.475 | 0.465 | 0.480 | 0.475 | 0.480 | 196,111 | 92,950 | 0.4740 | 0.475 | 0.465 | 0.480 | 0.475 | 0.480 | 196,111 | 0.4740 | -4.04% |
| 2000-08-11 | 0 | 0.495 | - | 0.520 | - | - | 0 | 0 | - | 0.495 | - | 0.520 | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 0.495 | 0.455 | 0.500 | 0.495 | 0.495 | 75,000 | 36,450 | 0.4860 | 0.495 | 0.455 | 0.500 | 0.495 | 0.495 | 75,000 | 0.4860 | -4.81% |
| 2000-08-09 | 0 | 0.520 | 0.520 | 0.530 | 0.510 | 0.580 | 560,000 | 295,200 | 0.5271 | 0.520 | 0.520 | 0.530 | 0.510 | 0.580 | 560,000 | 0.5271 | -5.45% |
| 2000-08-08 | 0 | 0.550 | 0.520 | 0.550 | 0.520 | 0.550 | 185,029 | 99,414 | 0.5373 | 0.550 | 0.520 | 0.550 | 0.520 | 0.550 | 185,029 | 0.5373 | 7.84% |
| 2000-08-07 | 0 | 0.510 | 0.500 | 0.540 | 0.510 | 0.530 | 228,081 | 116,989 | 0.5129 | 0.510 | 0.500 | 0.540 | 0.510 | 0.530 | 228,081 | 0.5129 | -8.93% |
| 2000-08-04 | 0 | 0.560 | 0.540 | 0.560 | 0.570 | 0.580 | 360,000 | 207,600 | 0.5767 | 0.560 | 0.540 | 0.560 | 0.570 | 0.580 | 360,000 | 0.5767 | -1.75% |
| 2000-08-03 | 0 | 0.570 | 0.570 | 0.580 | 0.550 | 0.550 | 119,037 | 65,049 | 0.5465 | 0.570 | 0.570 | 0.580 | 0.550 | 0.550 | 119,037 | 0.5465 | -9.52% |
| 2000-08-02 | 0 | 0.630 | - | 0.630 | - | - | 17,672 | 9,720 | 0.5500 | 0.630 | - | 0.630 | - | - | 17,672 | 0.5500 | 0.00% |
| 2000-08-01 | 0 | 0.630 | - | 0.640 | 0.630 | 0.640 | 90,530 | 56,713 | 0.6265 | 0.630 | - | 0.640 | 0.630 | 0.640 | 90,530 | 0.6265 | -1.56% |
| 2000-07-31 | 0 | 0.640 | 0.630 | 0.680 | 0.640 | 0.650 | 447,524 | 285,305 | 0.6375 | 0.640 | 0.630 | 0.680 | 0.640 | 0.650 | 447,524 | 0.6375 | -1.54% |
| 2000-07-28 | 0 | 0.650 | 0.650 | 0.670 | 0.650 | 0.660 | 237,676 | 151,406 | 0.6370 | 0.650 | 0.650 | 0.670 | 0.650 | 0.660 | 237,676 | 0.6370 | 0.00% |
| 2000-07-27 | 0 | 0.650 | 0.640 | 0.670 | 0.640 | 0.670 | 851,624 | 548,997 | 0.6446 | 0.650 | 0.640 | 0.670 | 0.640 | 0.670 | 851,624 | 0.6446 | 8.33% |
| 2000-07-26 | 0 | 0.600 | 0.600 | 0.610 | 0.570 | 0.620 | 771,072 | 450,194 | 0.5839 | 0.600 | 0.600 | 0.610 | 0.570 | 0.620 | 771,072 | 0.5839 | 5.26% |
| 2000-07-25 | 0 | 0.570 | 0.560 | 0.570 | 0.500 | 0.580 | 548,861 | 303,696 | 0.5533 | 0.570 | 0.560 | 0.570 | 0.500 | 0.580 | 548,861 | 0.5533 | 14.00% |
| 2000-07-24 | 0 | 0.500 | 0.495 | 0.520 | 0.480 | 0.520 | 847,223 | 420,454 | 0.4963 | 0.500 | 0.495 | 0.520 | 0.480 | 0.520 | 847,223 | 0.4963 | 2.04% |
| 2000-07-21 | 0 | 0.490 | 0.490 | 0.510 | 0.445 | 0.490 | 325,705 | 149,043 | 0.4576 | 0.490 | 0.490 | 0.510 | 0.445 | 0.490 | 325,705 | 0.4576 | 11.36% |
| 2000-07-20 | 0 | 0.440 | 0.425 | 0.460 | 0.440 | 0.440 | 83,469 | 36,518 | 0.4375 | 0.440 | 0.425 | 0.460 | 0.440 | 0.440 | 83,469 | 0.4375 | 0.00% |
| 2000-07-19 | 0 | 0.440 | 0.440 | 0.465 | 0.440 | 0.440 | 22,235 | 9,694 | 0.4360 | 0.440 | 0.440 | 0.465 | 0.440 | 0.440 | 22,235 | 0.4360 | -6.38% |
| 2000-07-18 | 0 | 0.470 | 0.435 | 0.470 | - | - | 4,000 | 1,600 | 0.4000 | 0.470 | 0.435 | 0.470 | - | - | 4,000 | 0.4000 | 0.00% |
| 2000-07-17 | 0 | 0.470 | 0.440 | 0.470 | - | - | 0 | 0 | - | 0.470 | 0.440 | 0.470 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 0.470 | 0.450 | 0.480 | 0.460 | 0.470 | 196,000 | 90,800 | 0.4633 | 0.470 | 0.450 | 0.480 | 0.460 | 0.470 | 196,000 | 0.4633 | 3.30% |
| 2000-07-13 | 0 | 0.455 | 0.450 | 0.490 | 0.455 | 0.455 | 107,844 | 48,094 | 0.4460 | 0.455 | 0.450 | 0.490 | 0.455 | 0.455 | 107,844 | 0.4460 | -3.19% |
| 2000-07-12 | 0 | 0.470 | 0.460 | 0.470 | 0.425 | 0.470 | 289,512 | 124,115 | 0.4287 | 0.470 | 0.460 | 0.470 | 0.425 | 0.470 | 289,512 | 0.4287 | 11.90% |
| 2000-07-11 | 0 | 0.420 | 0.415 | 0.435 | 0.420 | 0.450 | 294,774 | 128,157 | 0.4348 | 0.420 | 0.415 | 0.435 | 0.420 | 0.450 | 294,774 | 0.4348 | -7.69% |
| 2000-07-10 | 0 | 0.455 | 0.455 | 0.470 | 0.455 | 0.455 | 96,094 | 42,838 | 0.4458 | 0.455 | 0.455 | 0.470 | 0.455 | 0.455 | 96,094 | 0.4458 | 1.11% |
| 2000-07-07 | 0 | 0.450 | 0.440 | 0.470 | 0.450 | 0.450 | 60,000 | 27,000 | 0.4500 | 0.450 | 0.440 | 0.470 | 0.450 | 0.450 | 60,000 | 0.4500 | -1.10% |
| 2000-07-06 | 0 | 0.455 | 0.455 | 0.465 | 0.455 | 0.455 | 99,812 | 44,721 | 0.4481 | 0.455 | 0.455 | 0.465 | 0.455 | 0.455 | 99,812 | 0.4481 | -6.19% |
| 2000-07-05 | 0 | 0.485 | 0.485 | 0.495 | 0.485 | 0.485 | 48,673 | 22,869 | 0.4698 | 0.485 | 0.485 | 0.495 | 0.485 | 0.485 | 48,673 | 0.4698 | -3.00% |
| 2000-07-04 | 0 | 0.500 | 0.490 | 0.500 | 0.490 | 0.500 | 216,702 | 104,081 | 0.4803 | 0.500 | 0.490 | 0.500 | 0.490 | 0.500 | 216,702 | 0.4803 | 7.53% |
| 2000-07-03 | 0 | 0.465 | - | 0.490 | 0.480 | 0.480 | 60,000 | 28,800 | 0.4800 | 0.465 | - | 0.490 | 0.480 | 0.480 | 60,000 | 0.4800 | 0.00% |
| 2000-06-30 | 0 | 0.465 | 0.425 | 0.465 | 0.465 | 0.470 | 171,487 | 77,895 | 0.4542 | 0.465 | 0.425 | 0.465 | 0.465 | 0.470 | 171,487 | 0.4542 | 0.00% |
| 2000-06-29 | 0 | 0.465 | 0.430 | 0.465 | 0.465 | 0.465 | 96,875 | 43,613 | 0.4502 | 0.465 | 0.430 | 0.465 | 0.465 | 0.465 | 96,875 | 0.4502 | 1.09% |
| 2000-06-28 | 0 | 0.460 | 0.435 | 0.470 | 0.460 | 0.460 | 32,447 | 13,930 | 0.4293 | 0.460 | 0.435 | 0.470 | 0.460 | 0.460 | 32,447 | 0.4293 | 2.22% |
| 2000-06-27 | 0 | 0.450 | 0.435 | 0.455 | 0.440 | 0.450 | 214,564 | 94,534 | 0.4406 | 0.450 | 0.435 | 0.455 | 0.440 | 0.450 | 214,564 | 0.4406 | 2.27% |
| 2000-06-26 | 0 | 0.440 | 0.440 | 0.460 | 0.430 | 0.460 | 247,050 | 108,879 | 0.4407 | 0.440 | 0.440 | 0.460 | 0.430 | 0.460 | 247,050 | 0.4407 | -3.30% |
| 2000-06-23 | 0 | 0.455 | 0.430 | 0.460 | 0.430 | 0.455 | 848,743 | 381,117 | 0.4490 | 0.455 | 0.430 | 0.460 | 0.430 | 0.455 | 848,743 | 0.4490 | 1.11% |
| 2000-06-22 | 0 | 0.450 | 0.430 | 0.460 | 0.430 | 0.460 | 991,036 | 435,025 | 0.4390 | 0.450 | 0.430 | 0.460 | 0.430 | 0.460 | 991,036 | 0.4390 | 3.45% |
| 2000-06-21 | 0 | 0.435 | 0.425 | 0.440 | 0.410 | 0.435 | 273,146 | 112,455 | 0.4117 | 0.435 | 0.425 | 0.440 | 0.410 | 0.435 | 273,146 | 0.4117 | 6.10% |
| 2000-06-20 | 0 | 0.410 | 0.410 | 0.440 | - | - | 8,175 | 2,943 | 0.3600 | 0.410 | 0.410 | 0.440 | - | - | 8,175 | 0.3600 | 0.00% |
| 2000-06-19 | 0 | 0.410 | 0.410 | 0.420 | 0.410 | 0.410 | 50,306 | 18,807 | 0.3739 | 0.410 | 0.410 | 0.420 | 0.410 | 0.410 | 50,306 | 0.3739 | 0.00% |
| 2000-06-16 | 0 | 0.410 | 0.410 | 0.420 | 0.410 | 0.410 | 80,487 | 30,746 | 0.3820 | 0.410 | 0.410 | 0.420 | 0.410 | 0.410 | 80,487 | 0.3820 | -2.38% |
| 2000-06-15 | 0 | 0.420 | 0.380 | 0.445 | 0.410 | 0.420 | 100,000 | 41,600 | 0.4160 | 0.420 | 0.380 | 0.445 | 0.410 | 0.420 | 100,000 | 0.4160 | -1.18% |
| 2000-06-14 | 0 | 0.425 | 0.410 | 0.425 | 0.425 | 0.430 | 136,218 | 57,201 | 0.4199 | 0.425 | 0.410 | 0.425 | 0.425 | 0.430 | 136,218 | 0.4199 | 2.41% |
| 2000-06-13 | 0 | 0.415 | 0.410 | 0.420 | 0.415 | 0.420 | 372,224 | 155,249 | 0.4171 | 0.415 | 0.410 | 0.420 | 0.415 | 0.420 | 372,224 | 0.4171 | -2.35% |
| 2000-06-12 | 0 | 0.425 | 0.400 | 0.425 | 0.400 | 0.425 | 260,437 | 105,485 | 0.4050 | 0.425 | 0.400 | 0.425 | 0.400 | 0.425 | 260,437 | 0.4050 | 6.25% |
| 2000-06-09 | 0 | 0.400 | 0.400 | - | 0.400 | 0.420 | 209,929 | 84,389 | 0.4020 | 0.400 | 0.400 | - | 0.400 | 0.420 | 209,929 | 0.4020 | 0.00% |
| 2000-06-08 | 0 | 0.400 | 0.380 | 0.410 | 0.390 | 0.400 | 119,200 | 43,160 | 0.3621 | 0.400 | 0.380 | 0.410 | 0.390 | 0.400 | 119,200 | 0.3621 | 2.56% |
| 2000-06-07 | 0 | 0.390 | 0.390 | 0.410 | 0.390 | 0.410 | 321,500 | 125,430 | 0.3901 | 0.390 | 0.390 | 0.410 | 0.390 | 0.410 | 321,500 | 0.3901 | 0.00% |
| 2000-06-05 | 0 | 0.390 | 0.390 | 0.410 | 0.390 | 0.460 | 546,591 | 223,591 | 0.4091 | 0.390 | 0.390 | 0.410 | 0.390 | 0.460 | 546,591 | 0.4091 | -2.50% |
| 2000-06-02 | 0 | 0.400 | 0.395 | 0.420 | 0.390 | 0.410 | 297,272 | 116,425 | 0.3916 | 0.400 | 0.395 | 0.420 | 0.390 | 0.410 | 297,272 | 0.3916 | 3.90% |
| 2000-06-01 | 0 | 0.385 | 0.380 | 0.400 | 0.360 | 0.390 | 100,000 | 37,700 | 0.3770 | 0.385 | 0.380 | 0.400 | 0.360 | 0.390 | 100,000 | 0.3770 | 1.32% |
| 2000-05-31 | 0 | 0.380 | 0.370 | 0.400 | 0.380 | 0.390 | 363,512 | 135,800 | 0.3736 | 0.380 | 0.370 | 0.400 | 0.380 | 0.390 | 363,512 | 0.3736 | 2.70% |
| 2000-05-30 | 0 | 0.370 | 0.365 | 0.385 | 0.370 | 0.380 | 365,250 | 135,280 | 0.3704 | 0.370 | 0.365 | 0.385 | 0.370 | 0.380 | 365,250 | 0.3704 | 0.00% |
| 2000-05-29 | 0 | 0.370 | 0.350 | 0.380 | 0.370 | 0.370 | 82,362 | 28,356 | 0.3443 | 0.370 | 0.350 | 0.380 | 0.370 | 0.370 | 82,362 | 0.3443 | -5.13% |
| 2000-05-26 | 0 | 0.390 | - | 0.390 | - | - | 1,500 | 480 | 0.3200 | 0.390 | - | 0.390 | - | - | 1,500 | 0.3200 | -2.50% |
| 2000-05-25 | 0 | 0.400 | - | 0.400 | - | - | 39,650 | 14,296 | 0.3606 | 0.400 | - | 0.400 | - | - | 39,650 | 0.3606 | -3.61% |
| 2000-05-24 | 0 | 0.415 | - | 0.415 | - | - | 12,187 | 4,265 | 0.3500 | 0.415 | - | 0.415 | - | - | 12,187 | 0.3500 | -2.35% |
| 2000-05-23 | 0 | 0.425 | 0.400 | 0.430 | 0.420 | 0.440 | 831,967 | 353,653 | 0.4251 | 0.425 | 0.400 | 0.430 | 0.420 | 0.440 | 831,967 | 0.4251 | 3.66% |
| 2000-05-22 | 0 | 0.410 | 0.400 | 0.415 | 0.390 | 0.410 | 499,375 | 198,594 | 0.3977 | 0.410 | 0.400 | 0.415 | 0.390 | 0.410 | 499,375 | 0.3977 | 7.89% |
| 2000-05-19 | 0 | 0.380 | 0.360 | 0.385 | 0.340 | 0.380 | 669,243 | 236,241 | 0.3530 | 0.380 | 0.360 | 0.385 | 0.340 | 0.380 | 669,243 | 0.3530 | 15.15% |
| 2000-05-18 | 0 | 0.330 | - | 0.355 | 0.325 | 0.345 | 180,968 | 58,620 | 0.3239 | 0.330 | - | 0.355 | 0.325 | 0.345 | 180,968 | 0.3239 | 1.54% |
| 2000-05-17 | 0 | 0.325 | 0.320 | 0.350 | 0.325 | 0.325 | 58,968 | 17,818 | 0.3022 | 0.325 | 0.320 | 0.350 | 0.325 | 0.325 | 58,968 | 0.3022 | -8.45% |
| 2000-05-16 | 0 | 0.355 | 0.330 | 0.360 | 0.355 | 0.365 | 691,428 | 247,724 | 0.3583 | 0.355 | 0.330 | 0.360 | 0.355 | 0.365 | 691,428 | 0.3583 | 10.94% |
| 2000-05-15 | 0 | 0.320 | 0.320 | 0.340 | 0.320 | 0.320 | 89,000 | 27,850 | 0.3129 | 0.320 | 0.320 | 0.340 | 0.320 | 0.320 | 89,000 | 0.3129 | 36.75% |
| 2000-05-12 | 0 | 0.234 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 0.234 | 0.226 | - | 0.234 | 0.234 | 102,561 | 23,232 | 0.2265 | 0.234 | 0.226 | - | 0.234 | 0.234 | 102,561 | 0.2265 | -3.31% |
| 2000-05-09 | 0 | 0.242 | 0.234 | - | - | - | 3,200 | 416 | 0.1300 | 0.242 | 0.234 | - | - | - | 3,200 | 0.1300 | 0.00% |
| 2000-05-08 | 0 | 0.242 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 0.242 | 0.234 | - | - | - | 0 | 0 | - | 0.242 | 0.234 | - | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 0.242 | - | 0.260 | 0.242 | 0.242 | 80,000 | 19,360 | 0.2420 | 0.242 | - | 0.260 | 0.242 | 0.242 | 80,000 | 0.2420 | -3.20% |
| 2000-05-03 | 0 | 0.250 | 0.250 | 0.290 | 0.250 | 0.290 | 108,106 | 27,883 | 0.2579 | 0.250 | 0.250 | 0.290 | 0.250 | 0.290 | 108,106 | 0.2579 | -7.41% |
| 2000-05-02 | 0 | 0.270 | - | 0.270 | - | - | 0 | 0 | - | 0.270 | - | 0.270 | - | - | 0 | - | -12.90% |
| 2000-04-28 | 0 | 0.310 | - | 0.310 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | -3.12% |
| 2000-04-27 | 0 | 0.320 | - | 0.320 | - | - | 0 | 0 | - | 0.320 | - | 0.320 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 0.320 | - | 0.330 | - | - | 0 | 0 | - | 0.320 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 0.320 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 0.320 | - | 0.320 | - | - | 4,218 | 844 | 0.2001 | 0.320 | - | 0.320 | - | - | 4,218 | 0.2001 | -3.03% |
| 2000-04-19 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2000-04-18 | 0 | 0.330 | - | 0.350 | - | - | 0 | 0 | - | 0.330 | - | 0.350 | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 0.330 | - | - | - | - | 10,025 | 1,805 | 0.1800 | 0.330 | - | - | - | - | 10,025 | 0.1800 | 0.00% |
| 2000-04-14 | 0 | 0.330 | - | 0.330 | - | - | 1 | 0 | - | 0.330 | - | 0.330 | - | - | 1 | - | 0.00% |
| 2000-04-13 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 0.330 | - | 0.350 | - | - | 0 | 0 | - | 0.330 | - | 0.350 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 0.330 | - | - | - | - | 0 | 0 | - | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 0.330 | - | - | - | - | 0 | 0 | - | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 0.330 | 0.320 | 0.330 | - | - | 0 | 0 | - | 0.330 | 0.320 | 0.330 | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 0.330 | 0.300 | 0.340 | - | - | 13,330 | 3,599 | 0.2700 | 0.330 | 0.300 | 0.340 | - | - | 13,330 | 0.2700 | 0.00% |
| 2000-03-29 | 0 | 0.330 | 0.300 | - | 0.330 | 0.330 | 36,125 | 10,793 | 0.2988 | 0.330 | 0.300 | - | 0.330 | 0.330 | 36,125 | 0.2988 | -5.71% |
| 2000-03-28 | 0 | 0.350 | 0.310 | - | - | - | 14,130 | 4,098 | 0.2900 | 0.350 | 0.310 | - | - | - | 14,130 | 0.2900 | 0.00% |
| 2000-03-27 | 0 | 0.350 | 0.330 | 0.365 | 0.300 | 0.365 | 129,086 | 41,458 | 0.3212 | 0.350 | 0.330 | 0.365 | 0.300 | 0.365 | 129,086 | 0.3212 | 6.06% |
| 2000-03-24 | 0 | 0.330 | 0.330 | 0.350 | 0.300 | 0.300 | 41,862 | 11,364 | 0.2715 | 0.330 | 0.330 | 0.350 | 0.300 | 0.300 | 41,862 | 0.2715 | 8.20% |
| 2000-03-23 | 0 | 0.305 | 0.280 | - | - | - | 6,000 | 1,380 | 0.2300 | 0.305 | 0.280 | - | - | - | 6,000 | 0.2300 | 0.00% |
| 2000-03-22 | 0 | 0.305 | 0.285 | - | - | - | 2,043 | 531 | 0.2599 | 0.305 | 0.285 | - | - | - | 2,043 | 0.2599 | 0.00% |
| 2000-03-21 | 0 | 0.305 | 0.300 | - | - | - | 0 | 0 | - | 0.305 | 0.300 | - | - | - | 0 | - | 0.00% |
| 2000-03-20 | 0 | 0.305 | 0.300 | - | 0.285 | 0.305 | 60,000 | 17,500 | 0.2917 | 0.305 | 0.300 | - | 0.285 | 0.305 | 60,000 | 0.2917 | -4.69% |
| 2000-03-17 | 0 | 0.320 | 0.270 | - | - | - | 0 | 0 | - | 0.320 | 0.270 | - | - | - | 0 | - | 0.00% |
| 2000-03-16 | 0 | 0.320 | 0.280 | 0.320 | 0.320 | 0.320 | 54,621 | 16,455 | 0.3013 | 0.320 | 0.280 | 0.320 | 0.320 | 0.320 | 54,621 | 0.3013 | 0.00% |
| 2000-03-15 | 0 | 0.320 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 0.320 | - | 0.325 | - | - | 2,250 | 563 | 0.2502 | 0.320 | - | 0.325 | - | - | 2,250 | 0.2502 | 0.00% |
| 2000-03-13 | 0 | 0.320 | 0.320 | - | 0.300 | 0.320 | 58,774 | 17,557 | 0.2987 | 0.320 | 0.320 | - | 0.300 | 0.320 | 58,774 | 0.2987 | -8.57% |
| 2000-03-10 | 0 | 0.350 | 0.325 | - | 0.340 | 0.350 | 79,923 | 26,777 | 0.3350 | 0.350 | 0.325 | - | 0.340 | 0.350 | 79,923 | 0.3350 | 0.00% |
| 2000-03-09 | 0 | 0.350 | 0.330 | - | - | - | 19,218 | 5,381 | 0.2800 | 0.350 | 0.330 | - | - | - | 19,218 | 0.2800 | 0.00% |
| 2000-03-08 | 0 | 0.350 | 0.330 | 0.390 | 0.350 | 0.350 | 85,424 | 28,627 | 0.3351 | 0.350 | 0.330 | 0.390 | 0.350 | 0.350 | 85,424 | 0.3351 | -5.41% |
| 2000-03-07 | 0 | 0.370 | 0.360 | 0.380 | 0.370 | 0.400 | 105,687 | 38,670 | 0.3659 | 0.370 | 0.360 | 0.380 | 0.370 | 0.400 | 105,687 | 0.3659 | 5.71% |
| 2000-03-06 | 0 | 0.350 | 0.350 | - | 0.350 | 0.360 | 134,302 | 46,691 | 0.3477 | 0.350 | 0.350 | - | 0.350 | 0.360 | 134,302 | 0.3477 | 2.94% |
| 2000-03-03 | 0 | 0.340 | 0.340 | 0.360 | 0.340 | 0.360 | 73,000 | 24,700 | 0.3384 | 0.340 | 0.340 | 0.360 | 0.340 | 0.360 | 73,000 | 0.3384 | -1.45% |
| 2000-03-02 | 0 | 0.345 | 0.320 | - | 0.345 | 0.345 | 40,000 | 13,800 | 0.3450 | 0.345 | 0.320 | - | 0.345 | 0.345 | 40,000 | 0.3450 | 1.47% |
| 2000-03-01 | 0 | 0.340 | 0.330 | 0.375 | 0.340 | 0.355 | 160,000 | 55,700 | 0.3481 | 0.340 | 0.330 | 0.375 | 0.340 | 0.355 | 160,000 | 0.3481 | -5.56% |
| 2000-02-29 | 0 | 0.360 | 0.350 | 0.380 | 0.330 | 0.360 | 123,287 | 41,365 | 0.3355 | 0.360 | 0.350 | 0.380 | 0.330 | 0.360 | 123,287 | 0.3355 | 5.88% |
| 2000-02-28 | 0 | 0.340 | 0.330 | - | 0.340 | 0.360 | 155,000 | 53,300 | 0.3439 | 0.340 | 0.330 | - | 0.340 | 0.360 | 155,000 | 0.3439 | -10.53% |
| 2000-02-25 | 0 | 0.380 | 0.370 | 0.420 | 0.360 | 0.380 | 152,600 | 55,958 | 0.3667 | 0.380 | 0.370 | 0.420 | 0.360 | 0.380 | 152,600 | 0.3667 | -9.52% |
| 2000-02-24 | 0 | 0.420 | - | 0.440 | 0.420 | 0.450 | 227,608 | 96,163 | 0.4225 | 0.420 | - | 0.440 | 0.420 | 0.450 | 227,608 | 0.4225 | -4.55% |
| 2000-02-23 | 0 | 0.440 | - | 0.460 | 0.440 | 0.480 | 860,377 | 392,608 | 0.4563 | 0.440 | - | 0.460 | 0.440 | 0.480 | 860,377 | 0.4563 | -8.33% |
| 2000-02-22 | 0 | 0.480 | 0.460 | 0.480 | 0.380 | 0.510 | 1,526,152 | 690,000 | 0.4521 | 0.480 | 0.460 | 0.480 | 0.380 | 0.510 | 1,526,152 | 0.4521 | -2.04% |
| 2000-02-21 | 0 | 0.490 | 0.445 | 0.500 | 0.340 | 0.520 | 1,408,933 | 613,103 | 0.4352 | 0.490 | 0.445 | 0.500 | 0.340 | 0.520 | 1,408,933 | 0.4352 | 53.13% |
| 2000-02-18 | 0 | 0.320 | - | 0.320 | 0.320 | 0.320 | 81,687 | 26,622 | 0.3259 | 0.320 | - | 0.320 | 0.320 | 0.320 | 81,687 | 0.3259 | -3.03% |
| 2000-02-17 | 0 | 0.330 | - | - | 0.330 | 0.330 | 61,350 | 18,538 | 0.3022 | 0.330 | - | - | 0.330 | 0.330 | 61,350 | 0.3022 | 3.13% |
| 2000-02-16 | 0 | 0.320 | 0.300 | 0.340 | 0.320 | 0.320 | 74,205 | 22,893 | 0.3085 | 0.320 | 0.300 | 0.340 | 0.320 | 0.320 | 74,205 | 0.3085 | 0.00% |
| 2000-02-15 | 0 | 0.320 | - | 0.320 | - | - | 1,200 | 336 | 0.2800 | 0.320 | - | 0.320 | - | - | 1,200 | 0.2800 | -5.88% |
| 2000-02-14 | 0 | 0.340 | - | 0.340 | - | - | 43,030 | 12,909 | 0.3000 | 0.340 | - | 0.340 | - | - | 43,030 | 0.3000 | -2.86% |
| 2000-02-11 | 0 | 0.350 | - | 0.380 | 0.350 | 0.370 | 354,050 | 124,015 | 0.3503 | 0.350 | - | 0.380 | 0.350 | 0.370 | 354,050 | 0.3503 | -2.78% |
| 2000-02-10 | 0 | 0.360 | 0.330 | 0.360 | 0.340 | 0.360 | 265,781 | 90,534 | 0.3406 | 0.360 | 0.330 | 0.360 | 0.340 | 0.360 | 265,781 | 0.3406 | 5.88% |
| 2000-02-09 | 0 | 0.340 | 0.320 | 0.360 | 0.340 | 0.355 | 295,000 | 102,100 | 0.3461 | 0.340 | 0.320 | 0.360 | 0.340 | 0.355 | 295,000 | 0.3461 | -8.11% |
| 2000-02-08 | 0 | 0.370 | 0.370 | 0.390 | 0.370 | 0.370 | 52,150 | 18,445 | 0.3537 | 0.370 | 0.370 | 0.390 | 0.370 | 0.370 | 52,150 | 0.3537 | -5.13% |
| 2000-02-03 | 0 | 0.390 | - | 0.390 | - | - | 4,950 | 1,485 | 0.3000 | 0.390 | - | 0.390 | - | - | 4,950 | 0.3000 | -1.27% |
| 2000-02-02 | 0 | 0.395 | - | 0.395 | - | - | 18,000 | 5,940 | 0.3300 | 0.395 | - | 0.395 | - | - | 18,000 | 0.3300 | 0.00% |
| 2000-02-01 | 0 | 0.395 | 0.360 | 0.395 | 0.390 | 0.395 | 72,000 | 25,300 | 0.3514 | 0.395 | 0.360 | 0.395 | 0.390 | 0.395 | 72,000 | 0.3514 | 1.28% |
| 2000-01-31 | 0 | 0.390 | - | 0.400 | 0.390 | 0.390 | 100,000 | 39,000 | 0.3900 | 0.390 | - | 0.400 | 0.390 | 0.390 | 100,000 | 0.3900 | -2.50% |
| 2000-01-28 | 0 | 0.400 | - | 0.400 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | -2.44% |
| 2000-01-27 | 0 | 0.410 | - | 0.410 | 0.400 | 0.410 | 67,500 | 26,650 | 0.3948 | 0.410 | - | 0.410 | 0.400 | 0.410 | 67,500 | 0.3948 | 0.00% |
| 2000-01-26 | 0 | 0.410 | - | 0.410 | - | - | 4,218 | 1,265 | 0.2999 | 0.410 | - | 0.410 | - | - | 4,218 | 0.2999 | 0.00% |
| 2000-01-25 | 0 | 0.410 | - | 0.410 | - | - | 23,000 | 9,350 | 0.4065 | 0.410 | - | 0.410 | - | - | 23,000 | 0.4065 | -1.20% |
| 2000-01-24 | 0 | 0.415 | 0.400 | 0.420 | 0.400 | 0.415 | 431,575 | 172,537 | 0.3998 | 0.415 | 0.400 | 0.420 | 0.400 | 0.415 | 431,575 | 0.3998 | 9.21% |
| 2000-01-21 | 0 | 0.380 | 0.370 | 0.395 | 0.380 | 0.400 | 65,356 | 23,207 | 0.3551 | 0.380 | 0.370 | 0.395 | 0.380 | 0.400 | 65,356 | 0.3551 | -5.00% |
| 2000-01-20 | 0 | 0.400 | 0.380 | 0.400 | 0.375 | 0.410 | 444,028 | 172,885 | 0.3894 | 0.400 | 0.380 | 0.400 | 0.375 | 0.410 | 444,028 | 0.3894 | 2.56% |
| 2000-01-19 | 0 | 0.390 | 0.375 | 0.400 | 0.390 | 0.390 | 23,000 | 8,790 | 0.3822 | 0.390 | 0.375 | 0.400 | 0.390 | 0.390 | 23,000 | 0.3822 | 0.00% |
| 2000-01-18 | 0 | 0.390 | 0.375 | 0.400 | 0.370 | 0.390 | 515,734 | 193,138 | 0.3745 | 0.390 | 0.375 | 0.400 | 0.370 | 0.390 | 515,734 | 0.3745 | 2.63% |
| 2000-01-17 | 0 | 0.380 | 0.380 | 0.415 | 0.380 | 0.420 | 163,783 | 64,458 | 0.3936 | 0.380 | 0.380 | 0.415 | 0.380 | 0.420 | 163,783 | 0.3936 | -13.64% |
| 2000-01-14 | 0 | 0.440 | - | 0.440 | 0.420 | 0.460 | 1,870,052 | 830,192 | 0.4439 | 0.440 | - | 0.440 | 0.420 | 0.460 | 1,870,052 | 0.4439 | 12.82% |
| 2000-01-13 | 0 | 0.390 | 0.380 | 0.400 | 0.370 | 0.390 | 263,218 | 99,326 | 0.3774 | 0.390 | 0.380 | 0.400 | 0.370 | 0.390 | 263,218 | 0.3774 | 1.30% |
| 2000-01-12 | 0 | 0.385 | 0.385 | 0.395 | 0.385 | 0.390 | 174,900 | 65,268 | 0.3732 | 0.385 | 0.385 | 0.395 | 0.385 | 0.390 | 174,900 | 0.3732 | 0.00% |
| 2000-01-11 | 0 | 0.385 | 0.370 | 0.385 | 0.350 | 0.400 | 340,718 | 123,835 | 0.3635 | 0.385 | 0.370 | 0.385 | 0.350 | 0.400 | 340,718 | 0.3635 | 10.00% |
| 2000-01-10 | 0 | 0.350 | 0.340 | - | 0.310 | 0.350 | 1,136,601 | 387,460 | 0.3409 | 0.350 | 0.340 | - | 0.310 | 0.350 | 1,136,601 | 0.3409 | 18.64% |
| 2000-01-07 | 0 | 0.295 | 0.295 | 0.320 | 0.290 | 0.330 | 398,284 | 125,991 | 0.3163 | 0.295 | 0.295 | 0.320 | 0.290 | 0.330 | 398,284 | 0.3163 | 7.27% |
| 2000-01-06 | 0 | 0.275 | 0.275 | 0.300 | 0.270 | 0.300 | 1,829,650 | 519,483 | 0.2839 | 0.275 | 0.275 | 0.300 | 0.270 | 0.300 | 1,829,650 | 0.2839 | -11.29% |
| 2000-01-05 | 0 | 0.310 | 0.310 | 0.325 | 0.290 | 0.330 | 1,238,000 | 381,270 | 0.3080 | 0.310 | 0.310 | 0.325 | 0.290 | 0.330 | 1,238,000 | 0.3080 | -22.50% |
| 2000-01-04 | 0 | 0.400 | 0.360 | 0.410 | 0.380 | 0.420 | 734,627 | 287,649 | 0.3916 | 0.400 | 0.360 | 0.410 | 0.380 | 0.420 | 734,627 | 0.3916 | -4.76% |
| 2000-01-03 | 0 | 0.420 | 0.405 | 0.430 | 0.320 | 0.440 | 3,996,185 | 1,418,509 | 0.3550 | 0.420 | 0.405 | 0.430 | 0.320 | 0.440 | 3,996,185 | 0.3550 | 35.48% |
| 1999-12-30 | 0 | 0.310 | 0.300 | 0.310 | 0.231 | 0.315 | 3,448,876 | 955,226 | 0.2770 | 0.310 | 0.300 | 0.310 | 0.231 | 0.315 | 3,448,876 | 0.2770 | 32.48% |
| 1999-12-29 | 0 | 0.234 | 0.230 | 0.234 | 0.234 | 0.234 | 203,000 | 47,460 | 0.2338 | 0.234 | 0.230 | 0.234 | 0.234 | 0.234 | 203,000 | 0.2338 | -4.88% |
| 1999-12-28 | 0 | 0.246 | 0.237 | 0.260 | 0.234 | 0.246 | 177,839 | 42,045 | 0.2364 | 0.246 | 0.237 | 0.260 | 0.234 | 0.246 | 177,839 | 0.2364 | 1.65% |
| 1999-12-24 | 0 | 0.242 | 0.242 | 0.270 | 0.242 | 0.242 | 23,380 | 5,550 | 0.2374 | 0.242 | 0.242 | 0.270 | 0.242 | 0.242 | 23,380 | 0.2374 | -1.63% |
| 1999-12-23 | 0 | 0.246 | 0.238 | 0.246 | 0.246 | 0.246 | 33,368 | 7,861 | 0.2356 | 0.246 | 0.238 | 0.246 | 0.246 | 0.246 | 33,368 | 0.2356 | -7.17% |
| 1999-12-22 | 0 | 0.265 | 0.250 | 0.265 | 0.265 | 0.265 | 121,812 | 31,399 | 0.2578 | 0.265 | 0.250 | 0.265 | 0.265 | 0.265 | 121,812 | 0.2578 | 1.92% |
| 1999-12-21 | 0 | 0.260 | 0.242 | 0.260 | 0.238 | 0.265 | 1,122,937 | 278,446 | 0.2480 | 0.260 | 0.242 | 0.260 | 0.238 | 0.265 | 1,122,937 | 0.2480 | 9.24% |
| 1999-12-20 | 0 | 0.238 | - | 0.241 | 0.233 | 0.238 | 306,000 | 71,600 | 0.2340 | 0.238 | - | 0.241 | 0.233 | 0.238 | 306,000 | 0.2340 | 3.03% |
| 1999-12-17 | 0 | 0.231 | 0.231 | 0.248 | 0.230 | 0.248 | 1,156,750 | 273,698 | 0.2366 | 0.231 | 0.231 | 0.248 | 0.230 | 0.248 | 1,156,750 | 0.2366 | 0.87% |
| 1999-12-16 | 0 | 0.229 | 0.228 | 0.250 | 0.229 | 0.270 | 1,340,492 | 321,513 | 0.2398 | 0.229 | 0.228 | 0.250 | 0.229 | 0.270 | 1,340,492 | 0.2398 | -4.58% |
| 1999-12-15 | 0 | 0.240 | 0.240 | 0.250 | 0.206 | 0.250 | 797,220 | 183,865 | 0.2306 | 0.240 | 0.240 | 0.250 | 0.206 | 0.250 | 797,220 | 0.2306 | 18.81% |
| 1999-12-14 | 0 | 0.202 | 0.200 | 0.210 | 0.202 | 0.206 | 232,000 | 46,240 | 0.1993 | 0.202 | 0.200 | 0.210 | 0.202 | 0.206 | 232,000 | 0.1993 | -3.81% |
| 1999-12-13 | 0 | 0.210 | 0.210 | - | 0.210 | 0.226 | 281,437 | 60,647 | 0.2155 | 0.210 | 0.210 | - | 0.210 | 0.226 | 281,437 | 0.2155 | -10.26% |
| 1999-12-10 | 0 | 0.234 | - | 0.234 | 0.234 | 0.234 | 63,968 | 13,474 | 0.2106 | 0.234 | - | 0.234 | 0.234 | 0.234 | 63,968 | 0.2106 | -1.68% |
| 1999-12-09 | 0 | 0.238 | - | 0.238 | 0.230 | 0.255 | 868,948 | 209,019 | 0.2405 | 0.238 | - | 0.238 | 0.230 | 0.255 | 868,948 | 0.2405 | -0.83% |
| 1999-12-08 | 0 | 0.240 | 0.240 | 0.250 | 0.200 | 0.265 | 1,824,272 | 418,885 | 0.2296 | 0.240 | 0.240 | 0.250 | 0.200 | 0.265 | 1,824,272 | 0.2296 | 31.15% |
| 1999-12-07 | 0 | 0.183 | 0.169 | - | 0.168 | 0.183 | 333,591 | 57,083 | 0.1711 | 0.183 | 0.169 | - | 0.168 | 0.183 | 333,591 | 0.1711 | 12.27% |
| 1999-12-06 | 0 | 0.163 | 0.157 | 0.175 | 0.157 | 0.173 | 1,028,000 | 167,499 | 0.1629 | 0.163 | 0.157 | 0.175 | 0.157 | 0.173 | 1,028,000 | 0.1629 | 2.52% |
| 1999-12-03 | 0 | 0.159 | - | 0.163 | 0.150 | 0.159 | 392,000 | 59,800 | 0.1526 | 0.159 | - | 0.163 | 0.150 | 0.159 | 392,000 | 0.1526 | 3.25% |
| 1999-12-02 | 0 | 0.154 | - | - | - | - | 15,000 | 1,650 | 0.1100 | 0.154 | - | - | - | - | 15,000 | 0.1100 | 0.00% |
| 1999-12-01 | 0 | 0.154 | - | 0.158 | - | - | 0 | 0 | - | 0.154 | - | 0.158 | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 0.154 | - | 0.155 | - | - | 15,000 | 1,800 | 0.1200 | 0.154 | - | 0.155 | - | - | 15,000 | 0.1200 | 0.00% |
| 1999-11-29 | 0 | 0.154 | 0.150 | 0.154 | 0.150 | 0.154 | 100,000 | 15,160 | 0.1516 | 0.154 | 0.150 | 0.154 | 0.150 | 0.154 | 100,000 | 0.1516 | 4.05% |
| 1999-11-26 | 0 | 0.148 | - | 0.150 | - | - | 5,062 | 607 | 0.1199 | 0.148 | - | 0.150 | - | - | 5,062 | 0.1199 | 0.00% |
| 1999-11-25 | 0 | 0.148 | - | 0.150 | - | - | 3,750 | 413 | 0.1101 | 0.148 | - | 0.150 | - | - | 3,750 | 0.1101 | 0.00% |
| 1999-11-24 | 0 | 0.148 | 0.148 | 0.157 | 0.145 | 0.166 | 818,141 | 123,917 | 0.1515 | 0.148 | 0.148 | 0.157 | 0.145 | 0.166 | 818,141 | 0.1515 | 3.50% |
| 1999-11-23 | 0 | 0.143 | - | 0.143 | - | - | 0 | 0 | - | 0.143 | - | 0.143 | - | - | 0 | - | -0.69% |
| 1999-11-22 | 0 | 0.144 | 0.140 | 0.150 | 0.144 | 0.151 | 154,437 | 21,948 | 0.1421 | 0.144 | 0.140 | 0.150 | 0.144 | 0.151 | 154,437 | 0.1421 | 7.46% |
| 1999-11-19 | 0 | 0.134 | - | 0.144 | 0.134 | 0.146 | 613,006 | 83,811 | 0.1367 | 0.134 | - | 0.144 | 0.134 | 0.146 | 613,006 | 0.1367 | -10.67% |
| 1999-11-18 | 0 | 0.150 | - | 0.154 | - | - | 1,734 | 191 | 0.1101 | 0.150 | - | 0.154 | - | - | 1,734 | 0.1101 | 0.00% |
| 1999-11-17 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | 0.00% |
| 1999-11-16 | 0 | 0.150 | - | 0.154 | - | - | 0 | 0 | - | 0.150 | - | 0.154 | - | - | 0 | - | 0.00% |
| 1999-11-15 | 0 | 0.150 | - | 0.154 | - | - | 8,187 | 819 | 0.1000 | 0.150 | - | 0.154 | - | - | 8,187 | 0.1000 | 0.00% |
| 1999-11-12 | 0 | 0.150 | - | - | - | - | 0 | 0 | - | 0.150 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-11 | 0 | 0.150 | - | 0.150 | 0.150 | 0.154 | 102,007 | 15,441 | 0.1514 | 0.150 | - | 0.150 | 0.150 | 0.154 | 102,007 | 0.1514 | -5.06% |
| 1999-11-10 | 0 | 0.158 | - | 0.165 | 0.158 | 0.178 | 325,750 | 52,925 | 0.1625 | 0.158 | - | 0.165 | 0.158 | 0.178 | 325,750 | 0.1625 | -15.05% |
| 1999-11-09 | 0 | 0.186 | - | 0.189 | - | - | 0 | 0 | - | 0.186 | - | 0.189 | - | - | 0 | - | 0.00% |
| 1999-11-08 | 0 | 0.186 | - | 0.189 | - | - | 23,812 | 3,096 | 0.1300 | 0.186 | - | 0.189 | - | - | 23,812 | 0.1300 | 0.00% |
| 1999-11-05 | 0 | 0.186 | - | 0.196 | - | - | 12,550 | 2,008 | 0.1600 | 0.186 | - | 0.196 | - | - | 12,550 | 0.1600 | 0.00% |
| 1999-11-04 | 0 | 0.186 | 0.178 | 0.198 | 0.186 | 0.196 | 117,249 | 22,345 | 0.1906 | 0.186 | 0.178 | 0.198 | 0.186 | 0.196 | 117,249 | 0.1906 | -7.00% |
| 1999-11-03 | 0 | 0.200 | - | 0.204 | - | - | 34,950 | 5,243 | 0.1500 | 0.200 | - | 0.204 | - | - | 34,950 | 0.1500 | 0.00% |
| 1999-11-02 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 0.200 | 0.206 | 0.208 | 0.192 | 0.200 | 68,400 | 13,184 | 0.1927 | 0.200 | 0.206 | 0.208 | 0.192 | 0.200 | 68,400 | 0.1927 | 2.04% |
| 1999-10-28 | 0 | 0.196 | - | 0.196 | - | - | 0 | 0 | - | 0.196 | - | 0.196 | - | - | 0 | - | -1.51% |
| 1999-10-27 | 0 | 0.199 | - | 0.199 | 0.200 | 0.200 | 51,750 | 9,645 | 0.1864 | 0.199 | - | 0.199 | 0.200 | 0.200 | 51,750 | 0.1864 | 0.00% |
| 1999-10-26 | 0 | 0.199 | 0.199 | 0.202 | 0.199 | 0.199 | 40,753 | 7,300 | 0.1791 | 0.199 | 0.199 | 0.202 | 0.199 | 0.199 | 40,753 | 0.1791 | -0.50% |
| 1999-10-25 | 0 | 0.200 | 0.199 | - | 0.199 | 0.200 | 207,600 | 41,348 | 0.1992 | 0.200 | 0.199 | - | 0.199 | 0.200 | 207,600 | 0.1992 | 5.26% |
| 1999-10-22 | 0 | 0.190 | 0.183 | 0.194 | - | - | 13,125 | 1,410 | 0.1074 | 0.190 | 0.183 | 0.194 | - | - | 13,125 | 0.1074 | 0.00% |
| 1999-10-21 | 0 | 0.190 | 0.188 | 0.193 | 0.175 | 0.190 | 129,300 | 23,662 | 0.1830 | 0.190 | 0.188 | 0.193 | 0.175 | 0.190 | 129,300 | 0.1830 | 11.76% |
| 1999-10-20 | 0 | 0.170 | 0.170 | 0.190 | 0.164 | 0.176 | 315,300 | 53,142 | 0.1685 | 0.170 | 0.170 | 0.190 | 0.164 | 0.176 | 315,300 | 0.1685 | -5.56% |
| 1999-10-19 | 0 | 0.180 | - | 0.180 | - | - | 0 | 0 | - | 0.180 | - | 0.180 | - | - | 0 | - | -10.45% |
| 1999-10-15 | 0 | 0.201 | 0.201 | 0.210 | 0.201 | 0.201 | 98,731 | 18,644 | 0.1888 | 0.201 | 0.201 | 0.210 | 0.201 | 0.201 | 98,731 | 0.1888 | -10.67% |
| 1999-10-14 | 0 | 0.225 | - | 0.230 | 0.220 | 0.230 | 176,924 | 36,677 | 0.2073 | 0.225 | - | 0.230 | 0.220 | 0.230 | 176,924 | 0.2073 | -3.02% |
| 1999-10-13 | 0 | 0.232 | 0.228 | 0.235 | 0.232 | 0.232 | 65,168 | 13,810 | 0.2119 | 0.232 | 0.228 | 0.235 | 0.232 | 0.232 | 65,168 | 0.2119 | -7.20% |
| 1999-10-12 | 0 | 0.250 | - | 0.255 | 0.250 | 0.250 | 308,680 | 71,268 | 0.2309 | 0.250 | - | 0.255 | 0.250 | 0.250 | 308,680 | 0.2309 | 0.00% |
| 1999-10-11 | 0 | 0.250 | - | 0.270 | - | - | 45,737 | 9,147 | 0.2000 | 0.250 | - | 0.270 | - | - | 45,737 | 0.2000 | 0.00% |
| 1999-10-08 | 0 | 0.250 | - | 0.250 | 0.255 | 0.255 | 161,235 | 38,214 | 0.2370 | 0.250 | - | 0.250 | 0.255 | 0.255 | 161,235 | 0.2370 | -1.96% |
| 1999-10-07 | 0 | 0.255 | - | 0.280 | 0.255 | 0.300 | 768,569 | 197,671 | 0.2572 | 0.255 | - | 0.280 | 0.255 | 0.300 | 768,569 | 0.2572 | -1.92% |
| 1999-10-06 | 0 | 0.260 | 0.260 | 0.275 | 0.232 | 0.260 | 886,583 | 208,078 | 0.2347 | 0.260 | 0.260 | 0.275 | 0.232 | 0.260 | 886,583 | 0.2347 | 8.33% |
| 1999-10-05 | 0 | 0.240 | 0.238 | 0.250 | 0.200 | 0.242 | 5,037,949 | 1,148,805 | 0.2280 | 0.240 | 0.238 | 0.250 | 0.200 | 0.242 | 5,037,949 | 0.2280 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy