Hon Kwok Land Investment Company, Limited: Wrnt due 2000-10-27
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01048 | 1999-10-27 | 2000-10-24 | 2000-10-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-10-27 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-26 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-25 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 0.010 | - | 0.010 | - | - | 245,291 | 2,453 | 0.0100 | 0.010 | - | 0.010 | - | - | 245,291 | 0.0100 | 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 | - | - | 1,969,792 | 19,698 | 0.0100 | 0.010 | - | 0.010 | - | - | 1,969,792 | 0.0100 | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 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 | - | - | 2,096,948 | 20,969 | 0.0100 | 0.010 | - | 0.010 | - | - | 2,096,948 | 0.0100 | 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 | - | 0.00% |
| 2000-10-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 400,000 | 4,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 400,000 | 0.0100 | 0.00% |
| 2000-09-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -23.08% |
| 2000-09-11 | 0 | 0.013 | - | 0.013 | - | - | 0 | 0 | - | 0.013 | - | 0.013 | - | - | 0 | - | -13.33% |
| 2000-09-08 | 0 | 0.015 | 0.010 | 0.015 | - | - | 0 | 0 | - | 0.015 | 0.010 | 0.015 | - | - | 0 | - | -6.25% |
| 2000-09-07 | 0 | 0.016 | - | 0.016 | - | - | 0 | 0 | - | 0.016 | - | 0.016 | - | - | 0 | - | 0.00% |
| 2000-09-06 | 0 | 0.016 | - | 0.016 | - | - | 27,000 | 432 | 0.0160 | 0.016 | - | 0.016 | - | - | 27,000 | 0.0160 | 0.00% |
| 2000-09-05 | 0 | 0.016 | 0.011 | 0.018 | 0.011 | 0.016 | 873,792 | 12,689 | 0.0145 | 0.016 | 0.011 | 0.018 | 0.011 | 0.016 | 873,792 | 0.0145 | 0.00% |
| 2000-09-04 | 0 | 0.016 | 0.016 | 0.020 | 0.014 | 0.016 | 1,889,324 | 29,301 | 0.0155 | 0.016 | 0.016 | 0.020 | 0.014 | 0.016 | 1,889,324 | 0.0155 | 14.29% |
| 2000-09-01 | 0 | 0.014 | - | 0.015 | - | - | 0 | 0 | - | 0.014 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 0.014 | - | 0.015 | - | - | 0 | 0 | - | 0.014 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 0.014 | - | 0.014 | - | - | 0 | 0 | - | 0.014 | - | 0.014 | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 0.014 | - | 0.014 | - | - | 0 | 0 | - | 0.014 | - | 0.014 | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 0.014 | - | 0.016 | - | - | 0 | 0 | - | 0.014 | - | 0.016 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 0.014 | 0.014 | 0.016 | 0.010 | 0.014 | 1,704,000 | 19,932 | 0.0117 | 0.014 | 0.014 | 0.016 | 0.010 | 0.014 | 1,704,000 | 0.0117 | 40.00% |
| 2000-08-24 | 0 | 0.010 | 0.010 | 0.013 | 0.010 | 0.010 | 1,444,000 | 14,420 | 0.0100 | 0.010 | 0.010 | 0.013 | 0.010 | 0.010 | 1,444,000 | 0.0100 | -9.09% |
| 2000-08-23 | 0 | 0.011 | 0.010 | 0.014 | 0.010 | 0.011 | 340,000 | 3,720 | 0.0109 | 0.011 | 0.010 | 0.014 | 0.010 | 0.011 | 340,000 | 0.0109 | 10.00% |
| 2000-08-22 | 0 | 0.010 | 0.010 | 0.014 | 0.010 | 0.010 | 1,000,400 | 10,002 | 0.0100 | 0.010 | 0.010 | 0.014 | 0.010 | 0.010 | 1,000,400 | 0.0100 | -28.57% |
| 2000-08-21 | 0 | 0.014 | 0.011 | 0.015 | - | - | 0 | 0 | - | 0.014 | 0.011 | 0.015 | - | - | 0 | - | 0.00% |
| 2000-08-18 | 0 | 0.014 | 0.013 | 0.015 | 0.010 | 0.014 | 686,400 | 9,312 | 0.0136 | 0.014 | 0.013 | 0.015 | 0.010 | 0.014 | 686,400 | 0.0136 | 16.67% |
| 2000-08-17 | 0 | 0.012 | 0.011 | 0.015 | 0.010 | 0.015 | 1,874,257 | 19,931 | 0.0106 | 0.012 | 0.011 | 0.015 | 0.010 | 0.015 | 1,874,257 | 0.0106 | -14.29% |
| 2000-08-16 | 0 | 0.014 | 0.010 | 0.014 | 0.010 | 0.014 | 5,222,510 | 55,113 | 0.0106 | 0.014 | 0.010 | 0.014 | 0.010 | 0.014 | 5,222,510 | 0.0106 | -6.67% |
| 2000-08-15 | 0 | 0.015 | - | 0.015 | - | - | 13,310 | 133 | 0.0100 | 0.015 | - | 0.015 | - | - | 13,310 | 0.0100 | 0.00% |
| 2000-08-14 | 0 | 0.015 | - | 0.015 | 0.015 | 0.015 | 127,200 | 1,772 | 0.0139 | 0.015 | - | 0.015 | 0.015 | 0.015 | 127,200 | 0.0139 | 50.00% |
| 2000-08-11 | 0 | 0.010 | - | 0.011 | - | - | 0 | 0 | - | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 0.010 | 0.010 | - | 0.010 | 0.010 | 900,000 | 9,000 | 0.0100 | 0.010 | 0.010 | - | 0.010 | 0.010 | 900,000 | 0.0100 | 0.00% |
| 2000-08-09 | 0 | 0.010 | - | - | 0.010 | 0.010 | 680,000 | 6,800 | 0.0100 | 0.010 | - | - | 0.010 | 0.010 | 680,000 | 0.0100 | 0.00% |
| 2000-08-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-08-07 | 0 | 0.010 | - | 0.011 | 0.010 | 0.010 | 544,000 | 5,420 | 0.0100 | 0.010 | - | 0.011 | 0.010 | 0.010 | 544,000 | 0.0100 | -16.67% |
| 2000-08-04 | 0 | 0.012 | - | 0.012 | - | - | 0 | 0 | - | 0.012 | - | 0.012 | - | - | 0 | - | -7.69% |
| 2000-08-03 | 0 | 0.013 | 0.013 | - | 0.013 | 0.013 | 324,400 | 4,204 | 0.0130 | 0.013 | 0.013 | - | 0.013 | 0.013 | 324,400 | 0.0130 | -18.75% |
| 2000-08-02 | 0 | 0.016 | - | 0.016 | - | - | 0 | 0 | - | 0.016 | - | 0.016 | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 0.016 | - | - | - | - | 0 | 0 | - | 0.016 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 0.016 | - | 0.016 | - | - | 0 | 0 | - | 0.016 | - | 0.016 | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 0.016 | - | 0.017 | 0.016 | 0.016 | 220,000 | 3,720 | 0.0169 | 0.016 | - | 0.017 | 0.016 | 0.016 | 220,000 | 0.0169 | -5.88% |
| 2000-07-27 | 0 | 0.017 | - | 0.017 | - | - | 0 | 0 | - | 0.017 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 0.017 | - | 0.017 | - | - | 0 | 0 | - | 0.017 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 0.017 | - | 0.017 | 0.017 | 0.017 | 40,000 | 680 | 0.0170 | 0.017 | - | 0.017 | 0.017 | 0.017 | 40,000 | 0.0170 | 0.00% |
| 2000-07-24 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-20 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 0.017 | - | 0.017 | - | - | 0 | 0 | - | 0.017 | - | 0.017 | - | - | 0 | - | -5.56% |
| 2000-07-18 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 0.018 | - | 0.020 | - | - | 0 | 0 | - | 0.018 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 0.018 | - | 0.019 | 0.018 | 0.019 | 136,000 | 2,432 | 0.0179 | 0.018 | - | 0.019 | 0.018 | 0.019 | 136,000 | 0.0179 | 5.88% |
| 2000-07-13 | 0 | 0.017 | 0.017 | 0.022 | 0.016 | 0.016 | 99,760 | 1,478 | 0.0148 | 0.017 | 0.017 | 0.022 | 0.016 | 0.016 | 99,760 | 0.0148 | -10.53% |
| 2000-07-12 | 0 | 0.019 | 0.015 | 0.023 | 0.019 | 0.019 | 120,000 | 2,280 | 0.0190 | 0.019 | 0.015 | 0.023 | 0.019 | 0.019 | 120,000 | 0.0190 | 5.56% |
| 2000-07-11 | 0 | 0.018 | 0.018 | - | 0.014 | 0.016 | 40,000 | 600 | 0.0150 | 0.018 | 0.018 | - | 0.014 | 0.016 | 40,000 | 0.0150 | 20.00% |
| 2000-07-10 | 0 | 0.015 | 0.015 | - | 0.012 | 0.015 | 562,000 | 7,034 | 0.0125 | 0.015 | 0.015 | - | 0.012 | 0.015 | 562,000 | 0.0125 | 36.36% |
| 2000-07-07 | 0 | 0.011 | 0.011 | - | - | - | 0 | 0 | - | 0.011 | 0.011 | - | - | - | 0 | - | 0.00% |
| 2000-07-06 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 0.011 | - | 0.014 | - | - | 0 | 0 | - | 0.011 | - | 0.014 | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 0.011 | - | 0.012 | - | - | 0 | 0 | - | 0.011 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 0.011 | - | - | 0.011 | 0.011 | 200,000 | 2,200 | 0.0110 | 0.011 | - | - | 0.011 | 0.011 | 200,000 | 0.0110 | -35.29% |
| 2000-06-30 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 0.017 | - | 0.017 | - | - | 0 | 0 | - | 0.017 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 0.017 | - | - | - | - | 14,641 | 146 | 0.0100 | 0.017 | - | - | - | - | 14,641 | 0.0100 | 0.00% |
| 2000-06-22 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 0.017 | 0.013 | - | - | - | 0 | 0 | - | 0.017 | 0.013 | - | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 0.017 | 0.017 | - | 0.017 | 0.017 | 60,000 | 1,020 | 0.0170 | 0.017 | 0.017 | - | 0.017 | 0.017 | 60,000 | 0.0170 | 0.00% |
| 2000-06-19 | 0 | 0.017 | 0.017 | - | 0.017 | 0.017 | 64,000 | 1,060 | 0.0166 | 0.017 | 0.017 | - | 0.017 | 0.017 | 64,000 | 0.0166 | 0.00% |
| 2000-06-16 | 0 | 0.017 | 0.013 | - | - | - | 0 | 0 | - | 0.017 | 0.013 | - | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 0.017 | 0.013 | - | - | - | 0 | 0 | - | 0.017 | 0.013 | - | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 0.017 | 0.015 | 0.020 | - | - | 0 | 0 | - | 0.017 | 0.015 | 0.020 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 0.017 | - | - | - | - | 0 | 0 | - | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 0.017 | - | 0.024 | - | - | 0 | 0 | - | 0.017 | - | 0.024 | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 0.017 | 0.011 | - | 0.017 | 0.017 | 100,000 | 1,700 | 0.0170 | 0.017 | 0.011 | - | 0.017 | 0.017 | 100,000 | 0.0170 | 21.43% |
| 2000-06-05 | 0 | 0.014 | - | - | - | - | 0 | 0 | - | 0.014 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 0.014 | 0.011 | 0.018 | - | - | 0 | 0 | - | 0.014 | 0.011 | 0.018 | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 0.014 | - | - | - | - | 0 | 0 | - | 0.014 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 0.014 | - | 0.018 | - | - | 0 | 0 | - | 0.014 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 0.014 | - | - | 0.014 | 0.014 | 20,000 | 280 | 0.0140 | 0.014 | - | - | 0.014 | 0.014 | 20,000 | 0.0140 | 0.00% |
| 2000-05-29 | 0 | 0.014 | - | 0.015 | - | - | 0 | 0 | - | 0.014 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 0.014 | 0.012 | 0.014 | - | - | 0 | 0 | - | 0.014 | 0.012 | 0.014 | - | - | 0 | - | -6.67% |
| 2000-05-25 | 0 | 0.015 | 0.012 | - | - | - | 0 | 0 | - | 0.015 | 0.012 | - | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 0.015 | 0.012 | 0.030 | 0.015 | 0.020 | 944,635 | 15,186 | 0.0161 | 0.015 | 0.012 | 0.030 | 0.015 | 0.020 | 944,635 | 0.0161 | -42.31% |
| 2000-05-23 | 0 | 0.026 | - | - | - | - | 0 | 0 | - | 0.026 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 0.026 | 0.022 | - | - | - | 0 | 0 | - | 0.026 | 0.022 | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 0.026 | 0.026 | - | 0.026 | 0.028 | 761,876 | 20,382 | 0.0268 | 0.026 | 0.026 | - | 0.026 | 0.028 | 761,876 | 0.0268 | -25.71% |
| 2000-05-18 | 0 | 0.035 | 0.028 | 0.035 | - | - | 0 | 0 | - | 0.035 | 0.028 | 0.035 | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 0.035 | - | - | - | - | 19,800 | 198 | 0.0100 | 0.035 | - | - | - | - | 19,800 | 0.0100 | 0.00% |
| 2000-05-16 | 0 | 0.035 | 0.031 | - | - | - | 0 | 0 | - | 0.035 | 0.031 | - | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 0.035 | 0.031 | - | - | - | 0 | 0 | - | 0.035 | 0.031 | - | - | - | 0 | - | 0.00% |
| 2000-05-12 | 0 | 0.035 | 0.035 | - | 0.033 | 0.035 | 327,656 | 11,313 | 0.0345 | 0.035 | 0.035 | - | 0.033 | 0.035 | 327,656 | 0.0345 | 0.00% |
| 2000-05-10 | 0 | 0.035 | 0.031 | - | - | - | 0 | 0 | - | 0.035 | 0.031 | - | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 0.035 | 0.033 | - | - | - | 0 | 0 | - | 0.035 | 0.033 | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 0.035 | 0.034 | - | 0.035 | 0.035 | 100,000 | 3,500 | 0.0350 | 0.035 | 0.034 | - | 0.035 | 0.035 | 100,000 | 0.0350 | -2.78% |
| 2000-05-05 | 0 | 0.036 | 0.036 | - | - | - | 0 | 0 | - | 0.036 | 0.036 | - | - | - | 0 | - | 2.86% |
| 2000-05-04 | 0 | 0.035 | 0.033 | - | 0.035 | 0.035 | 420,000 | 14,700 | 0.0350 | 0.035 | 0.033 | - | 0.035 | 0.035 | 420,000 | 0.0350 | 0.00% |
| 2000-05-03 | 0 | 0.035 | 0.035 | - | 0.035 | 0.035 | 59,282 | 1,786 | 0.0301 | 0.035 | 0.035 | - | 0.035 | 0.035 | 59,282 | 0.0301 | -5.41% |
| 2000-05-02 | 0 | 0.037 | 0.037 | - | 0.037 | 0.037 | 20,000 | 740 | 0.0370 | 0.037 | 0.037 | - | 0.037 | 0.037 | 20,000 | 0.0370 | -26.00% |
| 2000-04-28 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 0.050 | - | 0.058 | 0.050 | 0.050 | 304,600 | 15,138 | 0.0497 | 0.050 | - | 0.058 | 0.050 | 0.050 | 304,600 | 0.0497 | -9.09% |
| 2000-04-25 | 0 | 0.055 | - | 0.055 | - | - | 0 | 0 | - | 0.055 | - | 0.055 | - | - | 0 | - | -5.17% |
| 2000-04-20 | 0 | 0.058 | 0.055 | 0.060 | - | - | 0 | 0 | - | 0.058 | 0.055 | 0.060 | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 0.058 | - | 0.068 | 0.058 | 0.066 | 1,023,835 | 62,553 | 0.0611 | 0.058 | - | 0.068 | 0.058 | 0.066 | 1,023,835 | 0.0611 | -17.14% |
| 2000-04-18 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | -2.78% |
| 2000-04-14 | 0 | 0.072 | 0.068 | 0.078 | 0.072 | 0.080 | 598,001 | 44,240 | 0.0740 | 0.072 | 0.068 | 0.078 | 0.072 | 0.080 | 598,001 | 0.0740 | -23.40% |
| 2000-04-13 | 0 | 0.094 | - | 0.094 | - | - | 3,520 | 211 | 0.0599 | 0.094 | - | 0.094 | - | - | 3,520 | 0.0599 | -4.08% |
| 2000-04-12 | 0 | 0.098 | - | 0.099 | - | - | 0 | 0 | - | 0.098 | - | 0.099 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 0.098 | - | - | - | - | 0 | 0 | - | 0.098 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 0.098 | - | 0.100 | - | - | 6,000 | 360 | 0.0600 | 0.098 | - | 0.100 | - | - | 6,000 | 0.0600 | 0.00% |
| 2000-04-07 | 0 | 0.098 | 0.091 | - | 0.090 | 0.098 | 850,384 | 78,927 | 0.0928 | 0.098 | 0.091 | - | 0.090 | 0.098 | 850,384 | 0.0928 | 8.89% |
| 2000-04-06 | 0 | 0.090 | 0.086 | 0.090 | 0.090 | 0.090 | 304,400 | 27,264 | 0.0896 | 0.090 | 0.086 | 0.090 | 0.090 | 0.090 | 304,400 | 0.0896 | 0.00% |
| 2000-04-05 | 0 | 0.090 | 0.050 | 0.090 | 0.090 | 0.090 | 40,000 | 2,800 | 0.0700 | 0.090 | 0.050 | 0.090 | 0.090 | 0.090 | 40,000 | 0.0700 | -4.26% |
| 2000-04-03 | 0 | 0.094 | 0.090 | 0.106 | 0.094 | 0.106 | 302,000 | 29,440 | 0.0975 | 0.094 | 0.090 | 0.106 | 0.094 | 0.106 | 302,000 | 0.0975 | -14.55% |
| 2000-03-31 | 0 | 0.110 | - | 0.120 | 0.110 | 0.110 | 40,000 | 4,400 | 0.1100 | 0.110 | - | 0.120 | 0.110 | 0.110 | 40,000 | 0.1100 | -9.84% |
| 2000-03-30 | 0 | 0.122 | - | 0.122 | - | - | 0 | 0 | - | 0.122 | - | 0.122 | - | - | 0 | - | -3.17% |
| 2000-03-29 | 0 | 0.126 | - | 0.130 | 0.126 | 0.126 | 100,000 | 12,600 | 0.1260 | 0.126 | - | 0.130 | 0.126 | 0.126 | 100,000 | 0.1260 | -6.67% |
| 2000-03-28 | 0 | 0.135 | - | 0.135 | 0.138 | 0.138 | 222,080 | 30,029 | 0.1352 | 0.135 | - | 0.135 | 0.138 | 0.138 | 222,080 | 0.1352 | -2.17% |
| 2000-03-27 | 0 | 0.138 | - | 0.142 | - | - | 16,424 | 1,971 | 0.1200 | 0.138 | - | 0.142 | - | - | 16,424 | 0.1200 | 0.00% |
| 2000-03-24 | 0 | 0.138 | - | 0.139 | - | - | 0 | 0 | - | 0.138 | - | 0.139 | - | - | 0 | - | 0.00% |
| 2000-03-23 | 0 | 0.138 | 0.131 | 0.138 | 0.134 | 0.139 | 474,571 | 64,803 | 0.1366 | 0.138 | 0.131 | 0.138 | 0.134 | 0.139 | 474,571 | 0.1366 | 2.22% |
| 2000-03-22 | 0 | 0.135 | 0.136 | 0.142 | 0.132 | 0.148 | 1,368,394 | 190,893 | 0.1395 | 0.135 | 0.136 | 0.142 | 0.132 | 0.148 | 1,368,394 | 0.1395 | -0.74% |
| 2000-03-21 | 0 | 0.136 | 0.136 | 0.160 | 0.123 | 0.161 | 1,652,000 | 236,700 | 0.1433 | 0.136 | 0.136 | 0.160 | 0.123 | 0.161 | 1,652,000 | 0.1433 | 13.33% |
| 2000-03-20 | 0 | 0.120 | 0.116 | - | - | - | 0 | 0 | - | 0.120 | 0.116 | - | - | - | 0 | - | 0.00% |
| 2000-03-17 | 0 | 0.120 | - | - | 0.120 | 0.120 | 80,000 | 9,600 | 0.1200 | 0.120 | - | - | 0.120 | 0.120 | 80,000 | 0.1200 | -3.23% |
| 2000-03-16 | 0 | 0.124 | 0.124 | - | 0.120 | 0.124 | 164,400 | 20,040 | 0.1219 | 0.124 | 0.124 | - | 0.120 | 0.124 | 164,400 | 0.1219 | 3.33% |
| 2000-03-15 | 0 | 0.120 | 0.116 | 0.120 | - | - | 4,000 | 400 | 0.1000 | 0.120 | 0.116 | 0.120 | - | - | 4,000 | 0.1000 | -4.00% |
| 2000-03-14 | 0 | 0.125 | 0.125 | - | 0.124 | 0.125 | 488,000 | 60,780 | 0.1245 | 0.125 | 0.125 | - | 0.124 | 0.125 | 488,000 | 0.1245 | 4.17% |
| 2000-03-13 | 0 | 0.120 | 0.120 | 0.134 | 0.120 | 0.130 | 712,532 | 88,973 | 0.1249 | 0.120 | 0.120 | 0.134 | 0.120 | 0.130 | 712,532 | 0.1249 | -6.25% |
| 2000-03-10 | 0 | 0.128 | 0.128 | 0.132 | 0.128 | 0.133 | 793,140 | 103,325 | 0.1303 | 0.128 | 0.128 | 0.132 | 0.128 | 0.133 | 793,140 | 0.1303 | -2.29% |
| 2000-03-09 | 0 | 0.131 | 0.131 | 0.144 | 0.130 | 0.140 | 635,590 | 85,355 | 0.1343 | 0.131 | 0.131 | 0.144 | 0.130 | 0.140 | 635,590 | 0.1343 | -10.88% |
| 2000-03-08 | 0 | 0.147 | 0.143 | 0.151 | 0.147 | 0.158 | 264,920 | 38,966 | 0.1471 | 0.147 | 0.143 | 0.151 | 0.147 | 0.158 | 264,920 | 0.1471 | -6.96% |
| 2000-03-07 | 0 | 0.158 | - | 0.160 | 0.158 | 0.160 | 484,000 | 76,920 | 0.1589 | 0.158 | - | 0.160 | 0.158 | 0.160 | 484,000 | 0.1589 | -2.47% |
| 2000-03-06 | 0 | 0.162 | 0.162 | 0.165 | 0.160 | 0.162 | 475,200 | 75,168 | 0.1582 | 0.162 | 0.162 | 0.165 | 0.160 | 0.162 | 475,200 | 0.1582 | 2.53% |
| 2000-03-03 | 0 | 0.158 | 0.158 | 0.162 | 0.156 | 0.160 | 869,600 | 137,004 | 0.1575 | 0.158 | 0.158 | 0.162 | 0.156 | 0.160 | 869,600 | 0.1575 | 0.64% |
| 2000-03-02 | 0 | 0.157 | 0.157 | 0.167 | 0.157 | 0.164 | 640,000 | 102,580 | 0.1603 | 0.157 | 0.157 | 0.167 | 0.157 | 0.164 | 640,000 | 0.1603 | -1.87% |
| 2000-03-01 | 0 | 0.160 | 0.160 | - | 0.160 | 0.165 | 1,020,400 | 167,348 | 0.1640 | 0.160 | 0.160 | - | 0.160 | 0.165 | 1,020,400 | 0.1640 | 0.00% |
| 2000-02-29 | 0 | 0.160 | - | 0.165 | 0.150 | 0.160 | 960,000 | 150,560 | 0.1568 | 0.160 | - | 0.165 | 0.150 | 0.160 | 960,000 | 0.1568 | 0.00% |
| 2000-02-28 | 0 | 0.160 | - | 0.160 | - | - | 6,600 | 924 | 0.1400 | 0.160 | - | 0.160 | - | - | 6,600 | 0.1400 | -6.43% |
| 2000-02-25 | 0 | 0.171 | 0.171 | 0.180 | 0.170 | 0.182 | 2,670,400 | 462,236 | 0.1731 | 0.171 | 0.171 | 0.180 | 0.170 | 0.182 | 2,670,400 | 0.1731 | -6.56% |
| 2000-02-24 | 0 | 0.183 | 0.183 | 0.200 | 0.180 | 0.202 | 2,749,276 | 545,146 | 0.1983 | 0.183 | 0.183 | 0.200 | 0.180 | 0.202 | 2,749,276 | 0.1983 | -5.67% |
| 2000-02-23 | 0 | 0.194 | 0.194 | - | 0.186 | 0.198 | 1,707,840 | 326,214 | 0.1910 | 0.194 | 0.194 | - | 0.186 | 0.198 | 1,707,840 | 0.1910 | -2.51% |
| 2000-02-22 | 0 | 0.199 | - | 0.200 | 0.199 | 0.209 | 746,400 | 151,052 | 0.2024 | 0.199 | - | 0.200 | 0.199 | 0.209 | 746,400 | 0.2024 | -2.93% |
| 2000-02-21 | 0 | 0.205 | 0.200 | 0.214 | 0.202 | 0.210 | 1,018,448 | 210,887 | 0.2071 | 0.205 | 0.200 | 0.214 | 0.202 | 0.210 | 1,018,448 | 0.2071 | -2.38% |
| 2000-02-18 | 0 | 0.210 | - | 0.210 | 0.210 | 0.221 | 829,485 | 175,888 | 0.2120 | 0.210 | - | 0.210 | 0.210 | 0.221 | 829,485 | 0.2120 | -1.87% |
| 2000-02-17 | 0 | 0.214 | 0.208 | 0.218 | 0.206 | 0.214 | 1,045,200 | 218,936 | 0.2095 | 0.214 | 0.208 | 0.218 | 0.206 | 0.214 | 1,045,200 | 0.2095 | 1.90% |
| 2000-02-16 | 0 | 0.210 | 0.210 | 0.217 | 0.210 | 0.214 | 539,780 | 109,763 | 0.2033 | 0.210 | 0.210 | 0.217 | 0.210 | 0.214 | 539,780 | 0.2033 | 0.00% |
| 2000-02-15 | 0 | 0.210 | 0.210 | - | 0.210 | 0.210 | 786,116 | 163,240 | 0.2077 | 0.210 | 0.210 | - | 0.210 | 0.210 | 786,116 | 0.2077 | 5.00% |
| 2000-02-14 | 0 | 0.200 | 0.196 | 0.202 | 0.195 | 0.204 | 1,198,380 | 235,085 | 0.1962 | 0.200 | 0.196 | 0.202 | 0.195 | 0.204 | 1,198,380 | 0.1962 | 2.56% |
| 2000-02-11 | 0 | 0.195 | 0.195 | 0.210 | 0.194 | 0.210 | 977,720 | 195,870 | 0.2003 | 0.195 | 0.195 | 0.210 | 0.194 | 0.210 | 977,720 | 0.2003 | -8.88% |
| 2000-02-10 | 0 | 0.214 | 0.210 | 0.225 | 0.210 | 0.225 | 1,000,555 | 214,506 | 0.2144 | 0.214 | 0.210 | 0.225 | 0.210 | 0.225 | 1,000,555 | 0.2144 | -3.60% |
| 2000-02-09 | 0 | 0.222 | - | 0.225 | 0.222 | 0.222 | 135,670 | 28,521 | 0.2102 | 0.222 | - | 0.225 | 0.222 | 0.222 | 135,670 | 0.2102 | -4.31% |
| 2000-02-08 | 0 | 0.232 | 0.228 | 0.232 | 0.232 | 0.240 | 1,660,904 | 392,030 | 0.2360 | 0.232 | 0.228 | 0.232 | 0.232 | 0.240 | 1,660,904 | 0.2360 | -3.33% |
| 2000-02-03 | 0 | 0.240 | 0.240 | 0.243 | 0.240 | 0.250 | 738,400 | 176,844 | 0.2395 | 0.240 | 0.240 | 0.243 | 0.240 | 0.250 | 738,400 | 0.2395 | -4.00% |
| 2000-02-02 | 0 | 0.250 | 0.244 | 0.250 | 0.243 | 0.265 | 3,548,269 | 879,631 | 0.2479 | 0.250 | 0.244 | 0.250 | 0.243 | 0.265 | 3,548,269 | 0.2479 | 4.17% |
| 2000-02-01 | 1 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 0.240 | 0.233 | 0.250 | 0.240 | 0.265 | 2,913,680 | 730,374 | 0.2507 | 0.240 | 0.233 | 0.250 | 0.240 | 0.265 | 2,913,680 | 0.2507 | -2.04% |
| 2000-01-28 | 0 | 0.245 | - | 0.245 | 0.248 | 0.285 | 5,784,320 | 1,491,194 | 0.2578 | 0.245 | - | 0.245 | 0.248 | 0.285 | 5,784,320 | 0.2578 | -14.04% |
| 2000-01-27 | 0 | 0.285 | 0.280 | 0.290 | 0.191 | 0.285 | 12,553,752 | 3,227,330 | 0.2571 | 0.285 | 0.280 | 0.290 | 0.191 | 0.285 | 12,553,752 | 0.2571 | 54.05% |
| 2000-01-26 | 0 | 0.185 | 0.181 | 0.190 | 0.185 | 0.190 | 915,880 | 171,121 | 0.1868 | 0.185 | 0.181 | 0.190 | 0.185 | 0.190 | 915,880 | 0.1868 | -2.63% |
| 2000-01-25 | 0 | 0.190 | 0.183 | 0.190 | 0.182 | 0.193 | 868,175 | 161,188 | 0.1857 | 0.190 | 0.183 | 0.190 | 0.182 | 0.193 | 868,175 | 0.1857 | -1.55% |
| 2000-01-24 | 0 | 0.193 | 0.193 | 0.198 | 0.193 | 0.198 | 944,640 | 184,959 | 0.1958 | 0.193 | 0.193 | 0.198 | 0.193 | 0.198 | 944,640 | 0.1958 | -12.27% |
| 2000-01-21 | 0 | 0.220 | 0.220 | 0.229 | 0.215 | 0.234 | 1,402,000 | 309,840 | 0.2210 | 0.220 | 0.220 | 0.229 | 0.215 | 0.234 | 1,402,000 | 0.2210 | -4.35% |
| 2000-01-20 | 0 | 0.230 | 0.230 | 0.235 | 0.230 | 0.270 | 5,022,599 | 1,240,525 | 0.2470 | 0.230 | 0.230 | 0.235 | 0.230 | 0.270 | 5,022,599 | 0.2470 | -13.21% |
| 2000-01-19 | 0 | 0.265 | 0.265 | 0.270 | 0.232 | 0.280 | 7,288,493 | 1,854,586 | 0.2545 | 0.265 | 0.265 | 0.270 | 0.232 | 0.280 | 7,288,493 | 0.2545 | 6.85% |
| 2000-01-18 | 0 | 0.248 | 0.245 | 0.250 | 0.206 | 0.270 | 12,945,244 | 3,074,282 | 0.2375 | 0.248 | 0.245 | 0.250 | 0.206 | 0.270 | 12,945,244 | 0.2375 | -8.15% |
| 2000-01-17 | 0 | 0.270 | 0.270 | 0.280 | 0.160 | 0.270 | 19,909,667 | 3,866,301 | 0.1942 | 0.270 | 0.270 | 0.280 | 0.160 | 0.270 | 19,909,667 | 0.1942 | 107.69% |
| 2000-01-14 | 0 | 0.130 | 0.120 | 0.134 | 0.120 | 0.169 | 10,351,509 | 1,480,198 | 0.1430 | 0.130 | 0.120 | 0.134 | 0.120 | 0.169 | 10,351,509 | 0.1430 | 8.33% |
| 2000-01-13 | 0 | 0.120 | 0.108 | 0.128 | 0.095 | 0.130 | 7,632,856 | 861,055 | 0.1128 | 0.120 | 0.108 | 0.128 | 0.095 | 0.130 | 7,632,856 | 0.1128 | 50.00% |
| 2000-01-12 | 0 | 0.080 | - | 0.080 | - | - | 0 | 0 | - | 0.080 | - | 0.080 | - | - | 0 | - | 0.00% |
| 2000-01-11 | 0 | 0.080 | - | 0.088 | 0.080 | 0.084 | 535,751 | 42,625 | 0.0796 | 0.080 | - | 0.088 | 0.080 | 0.084 | 535,751 | 0.0796 | 0.00% |
| 2000-01-10 | 0 | 0.080 | 0.080 | 0.083 | 0.078 | 0.080 | 442,000 | 34,120 | 0.0772 | 0.080 | 0.080 | 0.083 | 0.078 | 0.080 | 442,000 | 0.0772 | 0.00% |
| 2000-01-07 | 0 | 0.080 | 0.076 | 0.085 | 0.071 | 0.082 | 419,000 | 32,560 | 0.0777 | 0.080 | 0.076 | 0.085 | 0.071 | 0.082 | 419,000 | 0.0777 | 19.40% |
| 2000-01-06 | 0 | 0.067 | 0.067 | - | 0.066 | 0.070 | 250,000 | 16,840 | 0.0674 | 0.067 | 0.067 | - | 0.066 | 0.070 | 250,000 | 0.0674 | -9.46% |
| 2000-01-05 | 0 | 0.074 | - | 0.074 | 0.076 | 0.077 | 338,520 | 25,311 | 0.0748 | 0.074 | - | 0.074 | 0.076 | 0.077 | 338,520 | 0.0748 | -13.95% |
| 2000-01-04 | 0 | 0.086 | 0.080 | 0.090 | 0.078 | 0.086 | 108,841 | 8,210 | 0.0754 | 0.086 | 0.080 | 0.090 | 0.078 | 0.086 | 108,841 | 0.0754 | 10.26% |
| 2000-01-03 | 0 | 0.078 | - | - | 0.078 | 0.078 | 129,143 | 9,549 | 0.0739 | 0.078 | - | - | 0.078 | 0.078 | 129,143 | 0.0739 | 0.00% |
| 1999-12-30 | 0 | 0.078 | 0.072 | - | 0.068 | 0.078 | 490,696 | 35,615 | 0.0726 | 0.078 | 0.072 | - | 0.068 | 0.078 | 490,696 | 0.0726 | 9.86% |
| 1999-12-29 | 0 | 0.071 | 0.071 | - | 0.070 | 0.070 | 196,800 | 12,640 | 0.0642 | 0.071 | 0.071 | - | 0.070 | 0.070 | 196,800 | 0.0642 | 1.43% |
| 1999-12-28 | 0 | 0.070 | 0.066 | 0.070 | - | - | 13,600 | 816 | 0.0600 | 0.070 | 0.066 | 0.070 | - | - | 13,600 | 0.0600 | -9.09% |
| 1999-12-24 | 0 | 0.077 | 0.073 | - | - | - | 11,000 | 550 | 0.0500 | 0.077 | 0.073 | - | - | - | 11,000 | 0.0500 | 0.00% |
| 1999-12-23 | 0 | 0.077 | 0.071 | 0.078 | 0.077 | 0.078 | 316,000 | 24,080 | 0.0762 | 0.077 | 0.071 | 0.078 | 0.077 | 0.078 | 316,000 | 0.0762 | -1.28% |
| 1999-12-22 | 0 | 0.078 | 0.078 | - | 0.075 | 0.076 | 50,000 | 3,620 | 0.0724 | 0.078 | 0.078 | - | 0.075 | 0.076 | 50,000 | 0.0724 | 0.00% |
| 1999-12-21 | 0 | 0.078 | 0.078 | 0.090 | 0.078 | 0.086 | 343,600 | 28,100 | 0.0818 | 0.078 | 0.078 | 0.090 | 0.078 | 0.086 | 343,600 | 0.0818 | -20.41% |
| 1999-12-20 | 0 | 0.098 | - | 0.105 | 0.098 | 0.102 | 537,260 | 53,661 | 0.0999 | 0.098 | - | 0.105 | 0.098 | 0.102 | 537,260 | 0.0999 | 0.00% |
| 1999-12-17 | 0 | 0.098 | 0.095 | 0.102 | 0.098 | 0.101 | 987,920 | 97,154 | 0.0983 | 0.098 | 0.095 | 0.102 | 0.098 | 0.101 | 987,920 | 0.0983 | 1.03% |
| 1999-12-16 | 0 | 0.097 | 0.093 | 0.100 | 0.093 | 0.100 | 760,000 | 73,740 | 0.0970 | 0.097 | 0.093 | 0.100 | 0.093 | 0.100 | 760,000 | 0.0970 | -7.62% |
| 1999-12-15 | 0 | 0.105 | 0.101 | 0.105 | 0.097 | 0.108 | 703,200 | 71,636 | 0.1019 | 0.105 | 0.101 | 0.105 | 0.097 | 0.108 | 703,200 | 0.1019 | 7.14% |
| 1999-12-14 | 0 | 0.098 | 0.093 | 0.110 | 0.098 | 0.104 | 428,160 | 41,819 | 0.0977 | 0.098 | 0.093 | 0.110 | 0.098 | 0.104 | 428,160 | 0.0977 | -10.91% |
| 1999-12-13 | 0 | 0.110 | 0.107 | 0.117 | 0.109 | 0.117 | 2,861,400 | 326,466 | 0.1141 | 0.110 | 0.107 | 0.117 | 0.109 | 0.117 | 2,861,400 | 0.1141 | 1.85% |
| 1999-12-10 | 0 | 0.108 | 0.100 | 0.109 | 0.090 | 0.108 | 1,272,400 | 121,028 | 0.0951 | 0.108 | 0.100 | 0.109 | 0.090 | 0.108 | 1,272,400 | 0.0951 | 10.20% |
| 1999-12-09 | 0 | 0.098 | 0.098 | 0.112 | 0.098 | 0.112 | 1,709,847 | 177,830 | 0.1040 | 0.098 | 0.098 | 0.112 | 0.098 | 0.112 | 1,709,847 | 0.1040 | -10.91% |
| 1999-12-08 | 0 | 0.110 | 0.109 | 0.122 | 0.105 | 0.118 | 2,770,951 | 306,641 | 0.1107 | 0.110 | 0.109 | 0.122 | 0.105 | 0.118 | 2,770,951 | 0.1107 | -4.35% |
| 1999-12-07 | 0 | 0.115 | 0.105 | 0.115 | 0.104 | 0.116 | 4,300,410 | 469,313 | 0.1091 | 0.115 | 0.105 | 0.115 | 0.104 | 0.116 | 4,300,410 | 0.1091 | -2.54% |
| 1999-12-06 | 0 | 0.118 | 0.117 | 0.122 | 0.100 | 0.126 | 5,648,960 | 617,406 | 0.1093 | 0.118 | 0.117 | 0.122 | 0.100 | 0.126 | 5,648,960 | 0.1093 | 25.53% |
| 1999-12-03 | 0 | 0.094 | 0.087 | 0.097 | 0.083 | 0.094 | 4,296,558 | 375,513 | 0.0874 | 0.094 | 0.087 | 0.097 | 0.083 | 0.094 | 4,296,558 | 0.0874 | 16.05% |
| 1999-12-02 | 0 | 0.081 | 0.074 | 0.084 | 0.062 | 0.081 | 2,165,220 | 155,325 | 0.0717 | 0.081 | 0.074 | 0.084 | 0.062 | 0.081 | 2,165,220 | 0.0717 | 37.29% |
| 1999-12-01 | 0 | 0.059 | 0.058 | 0.063 | 0.059 | 0.059 | 120,816 | 6,733 | 0.0557 | 0.059 | 0.058 | 0.063 | 0.059 | 0.059 | 120,816 | 0.0557 | -9.23% |
| 1999-11-30 | 0 | 0.065 | 0.058 | 0.065 | - | - | 0 | 0 | - | 0.065 | 0.058 | 0.065 | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 0.065 | 0.061 | 0.065 | 0.059 | 0.065 | 225,128 | 12,663 | 0.0562 | 0.065 | 0.061 | 0.065 | 0.059 | 0.065 | 225,128 | 0.0562 | 3.17% |
| 1999-11-26 | 0 | 0.063 | 0.061 | - | 0.056 | 0.064 | 282,120 | 15,645 | 0.0555 | 0.063 | 0.061 | - | 0.056 | 0.064 | 282,120 | 0.0555 | 5.00% |
| 1999-11-25 | 0 | 0.060 | 0.060 | 0.065 | 0.060 | 0.061 | 494,456 | 29,178 | 0.0590 | 0.060 | 0.060 | 0.065 | 0.060 | 0.061 | 494,456 | 0.0590 | -7.69% |
| 1999-11-24 | 0 | 0.065 | 0.063 | - | 0.065 | 0.071 | 1,180,200 | 81,170 | 0.0688 | 0.065 | 0.063 | - | 0.065 | 0.071 | 1,180,200 | 0.0688 | -9.72% |
| 1999-11-23 | 0 | 0.072 | 0.072 | 0.075 | 0.072 | 0.072 | 127,720 | 8,586 | 0.0672 | 0.072 | 0.072 | 0.075 | 0.072 | 0.072 | 127,720 | 0.0672 | -10.00% |
| 1999-11-22 | 0 | 0.080 | 0.075 | 0.084 | 0.077 | 0.080 | 223,400 | 16,990 | 0.0761 | 0.080 | 0.075 | 0.084 | 0.077 | 0.080 | 223,400 | 0.0761 | 2.56% |
| 1999-11-19 | 0 | 0.078 | - | 0.078 | 0.078 | 0.082 | 2,485,936 | 199,516 | 0.0803 | 0.078 | - | 0.078 | 0.078 | 0.082 | 2,485,936 | 0.0803 | 0.00% |
| 1999-11-18 | 0 | 0.078 | 0.077 | 0.080 | 0.078 | 0.082 | 863,600 | 67,904 | 0.0786 | 0.078 | 0.077 | 0.080 | 0.078 | 0.082 | 863,600 | 0.0786 | 0.00% |
| 1999-11-17 | 0 | 0.078 | 0.078 | 0.080 | 0.078 | 0.080 | 946,783 | 71,181 | 0.0752 | 0.078 | 0.078 | 0.080 | 0.078 | 0.080 | 946,783 | 0.0752 | -1.27% |
| 1999-11-16 | 0 | 0.079 | 0.079 | 0.084 | 0.074 | 0.085 | 811,916 | 62,096 | 0.0765 | 0.079 | 0.079 | 0.084 | 0.074 | 0.085 | 811,916 | 0.0765 | 8.22% |
| 1999-11-15 | 0 | 0.073 | 0.073 | 0.074 | 0.069 | 0.074 | 588,097 | 40,565 | 0.0690 | 0.073 | 0.073 | 0.074 | 0.069 | 0.074 | 588,097 | 0.0690 | 4.29% |
| 1999-11-12 | 0 | 0.070 | 0.070 | 0.074 | 0.068 | 0.074 | 1,389,856 | 97,513 | 0.0702 | 0.070 | 0.070 | 0.074 | 0.068 | 0.074 | 1,389,856 | 0.0702 | -10.26% |
| 1999-11-11 | 0 | 0.078 | 0.078 | 0.085 | 0.078 | 0.092 | 1,786,124 | 146,546 | 0.0820 | 0.078 | 0.078 | 0.085 | 0.078 | 0.092 | 1,786,124 | 0.0820 | -3.70% |
| 1999-11-10 | 0 | 0.081 | 0.081 | 0.082 | 0.077 | 0.077 | 108,795 | 7,060 | 0.0649 | 0.081 | 0.081 | 0.082 | 0.077 | 0.077 | 108,795 | 0.0649 | -5.81% |
| 1999-11-09 | 0 | 0.086 | 0.086 | 0.088 | 0.078 | 0.081 | 97,200 | 7,032 | 0.0723 | 0.086 | 0.086 | 0.088 | 0.078 | 0.081 | 97,200 | 0.0723 | 1.18% |
| 1999-11-08 | 0 | 0.085 | 0.078 | 0.085 | 0.076 | 0.087 | 1,274,019 | 106,841 | 0.0839 | 0.085 | 0.078 | 0.085 | 0.076 | 0.087 | 1,274,019 | 0.0839 | 8.97% |
| 1999-11-05 | 0 | 0.078 | 0.078 | 0.082 | 0.078 | 0.082 | 2,707,200 | 218,160 | 0.0806 | 0.078 | 0.078 | 0.082 | 0.078 | 0.082 | 2,707,200 | 0.0806 | -11.36% |
| 1999-11-04 | 0 | 0.088 | 0.084 | 0.088 | 0.076 | 0.088 | 984,000 | 80,240 | 0.0815 | 0.088 | 0.084 | 0.088 | 0.076 | 0.088 | 984,000 | 0.0815 | 10.00% |
| 1999-11-03 | 0 | 0.080 | 0.080 | 0.085 | 0.080 | 0.085 | 596,424 | 48,955 | 0.0821 | 0.080 | 0.080 | 0.085 | 0.080 | 0.085 | 596,424 | 0.0821 | -5.88% |
| 1999-11-02 | 0 | 0.085 | 0.078 | 0.085 | 0.071 | 0.088 | 1,364,272 | 107,136 | 0.0785 | 0.085 | 0.078 | 0.085 | 0.071 | 0.088 | 1,364,272 | 0.0785 | 1.19% |
| 1999-11-01 | 0 | 0.084 | 0.095 | 0.096 | 0.084 | 0.089 | 685,751 | 56,672 | 0.0826 | 0.084 | 0.095 | 0.096 | 0.084 | 0.089 | 685,751 | 0.0826 | -16.83% |
| 1999-10-29 | 0 | 0.101 | 0.095 | 0.101 | 0.090 | 0.101 | 3,221,025 | 297,172 | 0.0923 | 0.101 | 0.095 | 0.101 | 0.090 | 0.101 | 3,221,025 | 0.0923 | 3.06% |
| 1999-10-28 | 0 | 0.098 | 0.086 | 0.098 | 0.086 | 0.100 | 1,777,234 | 159,503 | 0.0897 | 0.098 | 0.086 | 0.098 | 0.086 | 0.100 | 1,777,234 | 0.0897 | -2.00% |
| 1999-10-27 | 0 | 0.100 | 0.097 | 0.100 | 0.092 | 0.110 | 5,392,380 | 507,359 | 0.0941 | 0.100 | 0.097 | 0.100 | 0.092 | 0.110 | 5,392,380 | 0.0941 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy