ZHIDAO INTERNATIONAL (HOLDINGS) LIMITED: Wrnt due 2000-12-29
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00763 | 1999-10-27 | 2000-12-22 | 2001-01-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-12-29 | 1 | 0.179 | - | - | - | - | 0 | 0 | - | 0.179 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-28 | 1 | 0.179 | - | - | - | - | 0 | 0 | - | 0.179 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-27 | 1 | 0.179 | - | - | - | - | 0 | 0 | - | 0.179 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 0.179 | 0.179 | 0.180 | 0.179 | 0.181 | 105,792 | 18,775 | 0.1775 | 0.179 | 0.179 | 0.180 | 0.179 | 0.181 | 105,792 | 0.1775 | -1.10% |
| 2000-12-21 | 0 | 0.181 | 0.181 | 0.215 | 0.180 | 0.196 | 427,600 | 78,586 | 0.1838 | 0.181 | 0.181 | 0.215 | 0.180 | 0.196 | 427,600 | 0.1838 | -14.62% |
| 2000-12-20 | 0 | 0.212 | - | 0.215 | 0.212 | 0.212 | 91,200 | 18,208 | 0.1996 | 0.212 | - | 0.215 | 0.212 | 0.212 | 91,200 | 0.1996 | -5.78% |
| 2000-12-19 | 0 | 0.225 | 0.221 | 0.229 | 0.225 | 0.230 | 112,400 | 25,434 | 0.2263 | 0.225 | 0.221 | 0.229 | 0.225 | 0.230 | 112,400 | 0.2263 | -2.17% |
| 2000-12-18 | 0 | 0.230 | 0.230 | 0.242 | 0.230 | 0.238 | 148,800 | 34,536 | 0.2321 | 0.230 | 0.230 | 0.242 | 0.230 | 0.238 | 148,800 | 0.2321 | -4.96% |
| 2000-12-15 | 0 | 0.242 | 0.242 | 0.246 | 0.242 | 0.243 | 92,000 | 21,840 | 0.2374 | 0.242 | 0.242 | 0.246 | 0.242 | 0.243 | 92,000 | 0.2374 | -1.63% |
| 2000-12-14 | 0 | 0.246 | 0.243 | - | 0.246 | 0.246 | 50,000 | 12,300 | 0.2460 | 0.246 | 0.243 | - | 0.246 | 0.246 | 50,000 | 0.2460 | -1.60% |
| 2000-12-13 | 0 | 0.250 | 0.247 | 0.255 | 0.246 | 0.260 | 662,400 | 164,828 | 0.2488 | 0.250 | 0.247 | 0.255 | 0.246 | 0.260 | 662,400 | 0.2488 | -12.28% |
| 2000-12-12 | 0 | 0.285 | 0.255 | 0.285 | 0.265 | 0.305 | 163,884 | 46,043 | 0.2809 | 0.285 | 0.255 | 0.285 | 0.265 | 0.305 | 163,884 | 0.2809 | 11.76% |
| 2000-12-11 | 0 | 0.255 | 0.250 | - | 0.250 | 0.265 | 209,200 | 54,066 | 0.2584 | 0.255 | 0.250 | - | 0.250 | 0.265 | 209,200 | 0.2584 | 4.08% |
| 2000-12-08 | 0 | 0.245 | 0.245 | 0.250 | 0.238 | 0.246 | 136,000 | 32,166 | 0.2365 | 0.245 | 0.245 | 0.250 | 0.238 | 0.246 | 136,000 | 0.2365 | 2.08% |
| 2000-12-07 | 0 | 0.240 | 0.237 | 0.245 | 0.240 | 0.240 | 70,880 | 16,594 | 0.2341 | 0.240 | 0.237 | 0.245 | 0.240 | 0.240 | 70,880 | 0.2341 | -2.04% |
| 2000-12-06 | 0 | 0.245 | 0.245 | 0.265 | 0.205 | 0.245 | 241,200 | 53,954 | 0.2237 | 0.245 | 0.245 | 0.265 | 0.205 | 0.245 | 241,200 | 0.2237 | 16.67% |
| 2000-12-05 | 0 | 0.210 | 0.201 | - | 0.198 | 0.210 | 297,120 | 59,637 | 0.2007 | 0.210 | 0.201 | - | 0.198 | 0.210 | 297,120 | 0.2007 | 6.60% |
| 2000-12-04 | 0 | 0.197 | 0.195 | 0.204 | 0.197 | 0.200 | 204,000 | 40,360 | 0.1978 | 0.197 | 0.195 | 0.204 | 0.197 | 0.200 | 204,000 | 0.1978 | -3.43% |
| 2000-12-01 | 0 | 0.204 | 0.198 | - | 0.204 | 0.204 | 20,000 | 4,080 | 0.2040 | 0.204 | 0.198 | - | 0.204 | 0.204 | 20,000 | 0.2040 | 2.00% |
| 2000-11-30 | 0 | 0.200 | 0.196 | - | - | - | 0 | 0 | - | 0.200 | 0.196 | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 0.200 | 0.200 | - | 0.200 | 0.200 | 10,000 | 2,000 | 0.2000 | 0.200 | 0.200 | - | 0.200 | 0.200 | 10,000 | 0.2000 | -4.76% |
| 2000-11-28 | 0 | 0.210 | 0.210 | - | 0.209 | 0.210 | 64,800 | 13,502 | 0.2084 | 0.210 | 0.210 | - | 0.209 | 0.210 | 64,800 | 0.2084 | -1.41% |
| 2000-11-27 | 0 | 0.213 | 0.213 | - | 0.213 | 0.213 | 25,600 | 5,094 | 0.1990 | 0.213 | 0.213 | - | 0.213 | 0.213 | 25,600 | 0.1990 | -0.47% |
| 2000-11-24 | 0 | 0.214 | 0.214 | - | 0.214 | 0.214 | 20,000 | 4,280 | 0.2140 | 0.214 | 0.214 | - | 0.214 | 0.214 | 20,000 | 0.2140 | -2.28% |
| 2000-11-23 | 0 | 0.219 | 0.215 | - | - | - | 0 | 0 | - | 0.219 | 0.215 | - | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 0.219 | 0.215 | - | - | - | 2,000 | 400 | 0.2000 | 0.219 | 0.215 | - | - | - | 2,000 | 0.2000 | 0.00% |
| 2000-11-21 | 0 | 0.219 | 0.219 | - | 0.219 | 0.223 | 120,000 | 26,680 | 0.2223 | 0.219 | 0.219 | - | 0.219 | 0.223 | 120,000 | 0.2223 | -3.52% |
| 2000-11-20 | 0 | 0.227 | 0.220 | - | 0.227 | 0.227 | 70,000 | 15,890 | 0.2270 | 0.227 | 0.220 | - | 0.227 | 0.227 | 70,000 | 0.2270 | -1.73% |
| 2000-11-17 | 0 | 0.231 | 0.231 | - | 0.231 | 0.231 | 60,400 | 13,944 | 0.2309 | 0.231 | 0.231 | - | 0.231 | 0.231 | 60,400 | 0.2309 | -1.70% |
| 2000-11-16 | 0 | 0.235 | 0.235 | 0.239 | 0.235 | 0.235 | 24,000 | 5,540 | 0.2308 | 0.235 | 0.235 | 0.239 | 0.235 | 0.235 | 24,000 | 0.2308 | -1.67% |
| 2000-11-15 | 0 | 0.239 | 0.235 | - | 0.239 | 0.239 | 29,600 | 6,700 | 0.2264 | 0.239 | 0.235 | - | 0.239 | 0.239 | 29,600 | 0.2264 | 3.91% |
| 2000-11-14 | 0 | 0.230 | 0.226 | - | 0.226 | 0.230 | 120,000 | 27,200 | 0.2267 | 0.230 | 0.226 | - | 0.226 | 0.230 | 120,000 | 0.2267 | 0.00% |
| 2000-11-13 | 0 | 0.230 | 0.230 | 0.234 | 0.230 | 0.230 | 130,000 | 29,900 | 0.2300 | 0.230 | 0.230 | 0.234 | 0.230 | 0.230 | 130,000 | 0.2300 | -6.12% |
| 2000-11-10 | 0 | 0.245 | 0.243 | - | 0.245 | 0.245 | 50,000 | 12,250 | 0.2450 | 0.245 | 0.243 | - | 0.245 | 0.245 | 50,000 | 0.2450 | 0.00% |
| 2000-11-09 | 0 | 0.245 | 0.239 | - | 0.238 | 0.245 | 110,000 | 26,530 | 0.2412 | 0.245 | 0.239 | - | 0.238 | 0.245 | 110,000 | 0.2412 | 1.24% |
| 2000-11-08 | 0 | 0.242 | 0.235 | 0.250 | 0.242 | 0.242 | 17,600 | 4,092 | 0.2325 | 0.242 | 0.235 | 0.250 | 0.242 | 0.242 | 17,600 | 0.2325 | 1.68% |
| 2000-11-07 | 0 | 0.238 | 0.238 | - | 0.220 | 0.234 | 183,840 | 41,406 | 0.2252 | 0.238 | 0.238 | - | 0.220 | 0.234 | 183,840 | 0.2252 | 17.24% |
| 2000-11-06 | 0 | 0.203 | 0.203 | - | 0.201 | 0.203 | 26,000 | 5,186 | 0.1995 | 0.203 | 0.203 | - | 0.201 | 0.203 | 26,000 | 0.1995 | 0.00% |
| 2000-11-03 | 0 | 0.203 | 0.203 | - | 0.203 | 0.203 | 50,000 | 10,150 | 0.2030 | 0.203 | 0.203 | - | 0.203 | 0.203 | 50,000 | 0.2030 | -0.98% |
| 2000-11-02 | 0 | 0.205 | 0.205 | - | 0.203 | 0.205 | 230,000 | 46,830 | 0.2036 | 0.205 | 0.205 | - | 0.203 | 0.205 | 230,000 | 0.2036 | 0.00% |
| 2000-11-01 | 0 | 0.205 | 0.205 | - | 0.202 | 0.205 | 114,000 | 22,960 | 0.2014 | 0.205 | 0.205 | - | 0.202 | 0.205 | 114,000 | 0.2014 | 1.99% |
| 2000-10-31 | 0 | 0.201 | 0.201 | - | 0.197 | 0.197 | 20,000 | 3,940 | 0.1970 | 0.201 | 0.201 | - | 0.197 | 0.197 | 20,000 | 0.1970 | 6.35% |
| 2000-10-30 | 0 | 0.189 | - | - | 0.189 | 0.189 | 60,000 | 11,340 | 0.1890 | 0.189 | - | - | 0.189 | 0.189 | 60,000 | 0.1890 | -0.53% |
| 2000-10-27 | 0 | 0.190 | 0.190 | - | 0.190 | 0.192 | 178,000 | 33,760 | 0.1897 | 0.190 | 0.190 | - | 0.190 | 0.192 | 178,000 | 0.1897 | 0.00% |
| 2000-10-26 | 0 | 0.190 | - | 0.190 | - | - | 0 | 0 | - | 0.190 | - | 0.190 | - | - | 0 | - | -9.52% |
| 2000-10-25 | 0 | 0.210 | 0.206 | 0.244 | 0.210 | 0.210 | 10,000 | 2,100 | 0.2100 | 0.210 | 0.206 | 0.244 | 0.210 | 0.210 | 10,000 | 0.2100 | -15.32% |
| 2000-10-24 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-16 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 0.248 | - | 0.248 | - | - | 0 | 0 | - | 0.248 | - | 0.248 | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-28 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 0.248 | - | 0.248 | - | - | 0 | 0 | - | 0.248 | - | 0.248 | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 0.248 | - | 0.250 | - | - | 0 | 0 | - | 0.248 | - | 0.250 | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 0.248 | - | 0.250 | - | - | 6,000 | 900 | 0.1500 | 0.248 | - | 0.250 | - | - | 6,000 | 0.1500 | 0.00% |
| 2000-09-14 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 0.248 | 0.248 | - | 0.248 | 0.248 | 50,000 | 12,400 | 0.2480 | 0.248 | 0.248 | - | 0.248 | 0.248 | 50,000 | 0.2480 | 0.00% |
| 2000-09-08 | 0 | 0.248 | - | 0.255 | - | - | 0 | 0 | - | 0.248 | - | 0.255 | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 0.248 | 0.248 | - | - | - | 4,000 | 840 | 0.2100 | 0.248 | 0.248 | - | - | - | 4,000 | 0.2100 | 0.00% |
| 2000-09-06 | 0 | 0.248 | 0.248 | - | - | - | 0 | 0 | - | 0.248 | 0.248 | - | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 0.248 | - | 0.255 | - | - | 0 | 0 | - | 0.248 | - | 0.255 | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 0.248 | 0.248 | - | 0.248 | 0.248 | 50,000 | 12,400 | 0.2480 | 0.248 | 0.248 | - | 0.248 | 0.248 | 50,000 | 0.2480 | 0.00% |
| 2000-08-31 | 0 | 0.248 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 0.248 | - | 0.280 | 0.248 | 0.280 | 130,000 | 34,880 | 0.2683 | 0.248 | - | 0.280 | 0.248 | 0.280 | 130,000 | 0.2683 | -2.75% |
| 2000-08-29 | 0 | 0.255 | 0.255 | 0.270 | - | - | 0 | 0 | - | 0.255 | 0.255 | 0.270 | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 0.255 | - | - | - | - | 0 | 0 | - | 0.255 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 0.255 | - | - | - | - | 8,000 | 1,600 | 0.2000 | 0.255 | - | - | - | - | 8,000 | 0.2000 | 0.00% |
| 2000-08-24 | 0 | 0.255 | - | 0.275 | 0.255 | 0.255 | 30,000 | 7,650 | 0.2550 | 0.255 | - | 0.275 | 0.255 | 0.255 | 30,000 | 0.2550 | -7.27% |
| 2000-08-23 | 0 | 0.275 | 0.275 | 0.290 | 0.275 | 0.300 | 70,000 | 20,250 | 0.2893 | 0.275 | 0.275 | 0.290 | 0.275 | 0.300 | 70,000 | 0.2893 | -5.17% |
| 2000-08-22 | 0 | 0.290 | 0.290 | - | - | - | 0 | 0 | - | 0.290 | 0.290 | - | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 0.290 | - | 0.310 | - | - | 0 | 0 | - | 0.290 | - | 0.310 | - | - | 0 | - | 0.00% |
| 2000-08-18 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 0.290 | - | 0.310 | - | - | 0 | 0 | - | 0.290 | - | 0.310 | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 0.290 | - | 0.290 | - | - | 0 | 0 | - | 0.290 | - | 0.290 | - | - | 0 | - | 0.00% |
| 2000-08-15 | 0 | 0.290 | 0.280 | 0.290 | 0.290 | 0.330 | 80,000 | 23,600 | 0.2950 | 0.290 | 0.280 | 0.290 | 0.290 | 0.330 | 80,000 | 0.2950 | 0.00% |
| 2000-08-14 | 0 | 0.290 | 0.290 | 0.355 | 0.290 | 0.300 | 60,000 | 17,700 | 0.2950 | 0.290 | 0.290 | 0.355 | 0.290 | 0.300 | 60,000 | 0.2950 | -9.38% |
| 2000-08-11 | 0 | 0.320 | - | 0.340 | 0.320 | 0.395 | 274,000 | 98,850 | 0.3608 | 0.320 | - | 0.340 | 0.320 | 0.395 | 274,000 | 0.3608 | -3.03% |
| 2000-08-10 | 0 | 0.330 | 0.300 | - | 0.270 | 0.330 | 100,000 | 32,000 | 0.3200 | 0.330 | 0.300 | - | 0.270 | 0.330 | 100,000 | 0.3200 | 13.79% |
| 2000-08-09 | 0 | 0.290 | - | 0.300 | - | - | 0 | 0 | - | 0.290 | - | 0.300 | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 0.290 | - | 0.300 | - | - | 0 | 0 | - | 0.290 | - | 0.300 | - | - | 0 | - | 0.00% |
| 2000-08-07 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-04 | 0 | 0.290 | - | - | - | - | 800 | 200 | 0.2500 | 0.290 | - | - | - | - | 800 | 0.2500 | 0.00% |
| 2000-08-03 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-02 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 0.290 | - | 0.300 | - | - | 0 | 0 | - | 0.290 | - | 0.300 | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 0.290 | - | 0.300 | - | - | 0 | 0 | - | 0.290 | - | 0.300 | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 0.290 | - | 0.300 | - | - | 0 | 0 | - | 0.290 | - | 0.300 | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 0.290 | - | 0.300 | - | - | 0 | 0 | - | 0.290 | - | 0.300 | - | - | 0 | - | 0.00% |
| 2000-07-20 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-18 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 0.290 | - | 0.295 | - | - | 0 | 0 | - | 0.290 | - | 0.295 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 0.290 | - | 0.290 | - | - | 0 | 0 | - | 0.290 | - | 0.290 | - | - | 0 | - | -3.33% |
| 2000-07-13 | 0 | 0.300 | - | - | - | - | 0 | 0 | - | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 0.300 | - | - | - | - | 0 | 0 | - | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-11 | 0 | 0.300 | - | - | - | - | 0 | 0 | - | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-10 | 0 | 0.300 | - | 0.300 | - | - | 0 | 0 | - | 0.300 | - | 0.300 | - | - | 0 | - | -1.64% |
| 2000-07-07 | 0 | 0.305 | - | 0.305 | - | - | 0 | 0 | - | 0.305 | - | 0.305 | - | - | 0 | - | -3.17% |
| 2000-07-06 | 0 | 0.315 | - | 0.330 | - | - | 0 | 0 | - | 0.315 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 0.315 | - | 0.315 | - | - | 0 | 0 | - | 0.315 | - | 0.315 | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 0.315 | - | 0.315 | 0.315 | 0.315 | 154,000 | 48,370 | 0.3141 | 0.315 | - | 0.315 | 0.315 | 0.315 | 154,000 | 0.3141 | -1.56% |
| 2000-07-03 | 0 | 0.320 | - | 0.320 | - | - | 0 | 0 | - | 0.320 | - | 0.320 | - | - | 0 | - | -3.03% |
| 2000-06-30 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | -5.71% |
| 2000-06-29 | 0 | 0.350 | - | 0.350 | - | - | 0 | 0 | - | 0.350 | - | 0.350 | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 0.350 | - | 0.350 | - | - | 4,000 | 1,000 | 0.2500 | 0.350 | - | 0.350 | - | - | 4,000 | 0.2500 | 0.00% |
| 2000-06-23 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 0.350 | - | 0.370 | - | - | 0 | 0 | - | 0.350 | - | 0.370 | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 0.350 | - | 0.350 | - | - | 0 | 0 | - | 0.350 | - | 0.350 | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 0.350 | - | 0.380 | - | - | 0 | 0 | - | 0.350 | - | 0.380 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 0.350 | - | 0.350 | - | - | 0 | 0 | - | 0.350 | - | 0.350 | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 0.350 | - | 0.350 | - | - | 0 | 0 | - | 0.350 | - | 0.350 | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 0.350 | - | 0.360 | - | - | 4,000 | 1,200 | 0.3000 | 0.350 | - | 0.360 | - | - | 4,000 | 0.3000 | 0.00% |
| 2000-06-08 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-05 | 0 | 0.350 | - | 0.370 | - | - | 0 | 0 | - | 0.350 | - | 0.370 | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 0.350 | - | 0.360 | - | - | 0 | 0 | - | 0.350 | - | 0.360 | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 0.350 | - | 0.370 | - | - | 0 | 0 | - | 0.350 | - | 0.370 | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 0.350 | 0.350 | 0.370 | - | - | 0 | 0 | - | 0.350 | 0.350 | 0.370 | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 0.350 | 0.330 | 0.365 | 0.350 | 0.350 | 100,000 | 35,000 | 0.3500 | 0.350 | 0.330 | 0.365 | 0.350 | 0.350 | 100,000 | 0.3500 | 0.00% |
| 2000-05-16 | 0 | 0.350 | - | 0.350 | 0.350 | 0.350 | 20,000 | 7,000 | 0.3500 | 0.350 | - | 0.350 | 0.350 | 0.350 | 20,000 | 0.3500 | 0.00% |
| 2000-05-15 | 0 | 0.350 | 0.320 | 0.370 | 0.350 | 0.350 | 50,000 | 17,500 | 0.3500 | 0.350 | 0.320 | 0.370 | 0.350 | 0.350 | 50,000 | 0.3500 | 6.06% |
| 2000-05-12 | 0 | 0.330 | 0.310 | - | - | - | 0 | 0 | - | 0.330 | 0.310 | - | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 0.330 | - | 0.400 | 0.330 | 0.410 | 200,000 | 71,300 | 0.3565 | 0.330 | - | 0.400 | 0.330 | 0.410 | 200,000 | 0.3565 | -15.38% |
| 2000-05-09 | 0 | 0.390 | - | 0.390 | - | - | 0 | 0 | - | 0.390 | - | 0.390 | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 0.390 | 0.350 | 0.390 | - | - | 0 | 0 | - | 0.390 | 0.350 | 0.390 | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 0.390 | 0.345 | 0.400 | 0.385 | 0.390 | 130,000 | 50,550 | 0.3888 | 0.390 | 0.345 | 0.400 | 0.385 | 0.390 | 130,000 | 0.3888 | -2.50% |
| 2000-05-04 | 0 | 0.400 | 0.380 | 0.440 | 0.390 | 0.470 | 274,000 | 113,900 | 0.4157 | 0.400 | 0.380 | 0.440 | 0.390 | 0.470 | 274,000 | 0.4157 | -1.23% |
| 2000-05-03 | 0 | 0.405 | - | 0.415 | 0.395 | 0.405 | 84,000 | 33,060 | 0.3936 | 0.405 | - | 0.415 | 0.395 | 0.405 | 84,000 | 0.3936 | 5.19% |
| 2000-05-02 | 0 | 0.385 | - | 0.385 | 0.385 | 0.385 | 60,000 | 23,100 | 0.3850 | 0.385 | - | 0.385 | 0.385 | 0.385 | 60,000 | 0.3850 | 4.05% |
| 2000-04-28 | 0 | 0.370 | - | 0.370 | 0.370 | 0.370 | 40,000 | 14,800 | 0.3700 | 0.370 | - | 0.370 | 0.370 | 0.370 | 40,000 | 0.3700 | 5.71% |
| 2000-04-27 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 0.350 | - | 0.350 | - | - | 0 | 0 | - | 0.350 | - | 0.350 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 0.350 | - | 0.350 | - | - | 0 | 0 | - | 0.350 | - | 0.350 | - | - | 0 | - | -7.89% |
| 2000-04-20 | 0 | 0.380 | - | 0.380 | - | - | 0 | 0 | - | 0.380 | - | 0.380 | - | - | 0 | - | -2.56% |
| 2000-04-19 | 0 | 0.390 | - | 0.390 | - | - | 0 | 0 | - | 0.390 | - | 0.390 | - | - | 0 | - | 0.00% |
| 2000-04-18 | 0 | 0.390 | - | 0.390 | - | - | 2,000 | 600 | 0.3000 | 0.390 | - | 0.390 | - | - | 2,000 | 0.3000 | 0.00% |
| 2000-04-17 | 0 | 0.390 | - | 0.390 | - | - | 0 | 0 | - | 0.390 | - | 0.390 | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 0.390 | - | - | - | - | 0 | 0 | - | 0.390 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 0.390 | - | - | - | - | 0 | 0 | - | 0.390 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 0.390 | 0.370 | 0.415 | 0.390 | 0.390 | 100,000 | 39,000 | 0.3900 | 0.390 | 0.370 | 0.415 | 0.390 | 0.390 | 100,000 | 0.3900 | 5.41% |
| 2000-04-11 | 0 | 0.370 | - | - | - | - | 0 | 0 | - | 0.370 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 0.370 | - | 0.410 | 0.370 | 0.370 | 20,000 | 7,400 | 0.3700 | 0.370 | - | 0.410 | 0.370 | 0.370 | 20,000 | 0.3700 | -5.13% |
| 2000-04-07 | 0 | 0.390 | 0.370 | - | - | - | 0 | 0 | - | 0.390 | 0.370 | - | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 0.390 | 0.370 | 0.410 | - | - | 0 | 0 | - | 0.390 | 0.370 | 0.410 | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 0.390 | 0.390 | 0.450 | 0.390 | 0.390 | 10,000 | 3,900 | 0.3900 | 0.390 | 0.390 | 0.450 | 0.390 | 0.390 | 10,000 | 0.3900 | -13.33% |
| 2000-04-03 | 0 | 0.450 | - | 0.500 | 0.450 | 0.450 | 60,000 | 27,000 | 0.4500 | 0.450 | - | 0.500 | 0.450 | 0.450 | 60,000 | 0.4500 | -6.25% |
| 2000-03-31 | 0 | 0.480 | 0.470 | - | 0.480 | 0.485 | 40,000 | 19,300 | 0.4825 | 0.480 | 0.470 | - | 0.480 | 0.485 | 40,000 | 0.4825 | -11.11% |
| 2000-03-30 | 0 | 0.540 | 0.540 | 0.580 | - | - | 400 | 192 | 0.4800 | 0.540 | 0.540 | 0.580 | - | - | 400 | 0.4800 | 0.00% |
| 2000-03-29 | 0 | 0.540 | 0.500 | 0.630 | 0.540 | 0.540 | 50,000 | 27,000 | 0.5400 | 0.540 | 0.500 | 0.630 | 0.540 | 0.540 | 50,000 | 0.5400 | -5.26% |
| 2000-03-28 | 0 | 0.570 | 0.490 | - | - | - | 0 | 0 | - | 0.570 | 0.490 | - | - | - | 0 | - | 0.00% |
| 2000-03-27 | 0 | 0.570 | 0.570 | 0.690 | 0.560 | 0.600 | 32,400 | 18,848 | 0.5817 | 0.570 | 0.570 | 0.690 | 0.560 | 0.600 | 32,400 | 0.5817 | -10.94% |
| 2000-03-24 | 0 | 0.640 | 0.630 | 0.690 | 0.640 | 0.640 | 182,400 | 116,400 | 0.6382 | 0.640 | 0.630 | 0.690 | 0.640 | 0.640 | 182,400 | 0.6382 | 3.23% |
| 2000-03-23 | 0 | 0.620 | 0.580 | 0.630 | 0.450 | 0.620 | 282,000 | 157,800 | 0.5596 | 0.620 | 0.580 | 0.630 | 0.450 | 0.620 | 282,000 | 0.5596 | 44.19% |
| 2000-03-22 | 0 | 0.430 | 0.405 | 0.450 | - | - | 0 | 0 | - | 0.430 | 0.405 | 0.450 | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 0.430 | - | - | - | - | 160,000 | 68,800 | 0.4300 | 0.430 | - | - | - | - | 160,000 | 0.4300 | 0.00% |
| 2000-03-20 | 0 | 0.430 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-17 | 0 | 0.430 | 0.420 | 0.490 | 0.430 | 0.450 | 40,000 | 17,600 | 0.4400 | 0.430 | 0.420 | 0.490 | 0.430 | 0.450 | 40,000 | 0.4400 | -8.51% |
| 2000-03-16 | 0 | 0.470 | - | - | 0.470 | 0.470 | 10,000 | 4,700 | 0.4700 | 0.470 | - | - | 0.470 | 0.470 | 10,000 | 0.4700 | 4.44% |
| 2000-03-15 | 0 | 0.450 | 0.450 | - | - | - | 0 | 0 | - | 0.450 | 0.450 | - | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 0.450 | 0.430 | - | 0.450 | 0.450 | 40,000 | 18,000 | 0.4500 | 0.450 | 0.430 | - | 0.450 | 0.450 | 40,000 | 0.4500 | -4.26% |
| 2000-03-13 | 0 | 0.470 | 0.470 | 0.530 | 0.470 | 0.500 | 332,000 | 162,476 | 0.4894 | 0.470 | 0.470 | 0.530 | 0.470 | 0.500 | 332,000 | 0.4894 | -11.32% |
| 2000-03-10 | 0 | 0.530 | 0.480 | 0.530 | - | - | 0 | 0 | - | 0.530 | 0.480 | 0.530 | - | - | 0 | - | -1.85% |
| 2000-03-09 | 0 | 0.540 | 0.540 | 0.610 | 0.540 | 0.610 | 90,400 | 50,892 | 0.5630 | 0.540 | 0.540 | 0.610 | 0.540 | 0.610 | 90,400 | 0.5630 | -6.90% |
| 2000-03-08 | 0 | 0.580 | 0.580 | 0.610 | 0.580 | 0.620 | 190,800 | 112,704 | 0.5907 | 0.580 | 0.580 | 0.610 | 0.580 | 0.620 | 190,800 | 0.5907 | 7.41% |
| 2000-03-07 | 0 | 0.540 | 0.540 | 0.580 | 0.485 | 0.540 | 100,000 | 50,050 | 0.5005 | 0.540 | 0.540 | 0.580 | 0.485 | 0.540 | 100,000 | 0.5005 | 8.00% |
| 2000-03-06 | 0 | 0.500 | 0.500 | 0.540 | 0.500 | 0.500 | 30,000 | 15,000 | 0.5000 | 0.500 | 0.500 | 0.540 | 0.500 | 0.500 | 30,000 | 0.5000 | 0.00% |
| 2000-03-03 | 0 | 0.500 | 0.450 | 0.500 | 0.470 | 0.500 | 150,000 | 71,600 | 0.4773 | 0.500 | 0.450 | 0.500 | 0.470 | 0.500 | 150,000 | 0.4773 | 0.00% |
| 2000-03-02 | 0 | 0.500 | 0.500 | 0.510 | 0.480 | 0.500 | 140,000 | 69,500 | 0.4964 | 0.500 | 0.500 | 0.510 | 0.480 | 0.500 | 140,000 | 0.4964 | -9.09% |
| 2000-03-01 | 0 | 0.550 | 0.510 | 0.550 | 0.600 | 0.610 | 78,000 | 46,800 | 0.6000 | 0.550 | 0.510 | 0.550 | 0.600 | 0.610 | 78,000 | 0.6000 | -5.17% |
| 2000-02-29 | 0 | 0.580 | 0.560 | 0.620 | 0.580 | 0.640 | 60,000 | 37,100 | 0.6183 | 0.580 | 0.560 | 0.620 | 0.580 | 0.640 | 60,000 | 0.6183 | -9.38% |
| 2000-02-28 | 0 | 0.640 | - | 0.640 | - | - | 0 | 0 | - | 0.640 | - | 0.640 | - | - | 0 | - | -3.03% |
| 2000-02-25 | 0 | 0.660 | 0.570 | 0.660 | 0.610 | 0.830 | 260,000 | 177,200 | 0.6815 | 0.660 | 0.570 | 0.660 | 0.610 | 0.830 | 260,000 | 0.6815 | -38.32% |
| 2000-02-24 | 0 | 1.070 | - | 1.070 | 1.090 | 1.150 | 88,400 | 97,020 | 1.0975 | 1.070 | - | 1.070 | 1.090 | 1.150 | 88,400 | 1.0975 | -2.73% |
| 2000-02-23 | 0 | 1.100 | 1.050 | 1.100 | 0.930 | 1.120 | 422,000 | 430,680 | 1.0206 | 1.100 | 1.050 | 1.100 | 0.930 | 1.120 | 422,000 | 1.0206 | 10.00% |
| 2000-02-22 | 0 | 1.000 | - | 1.000 | 1.000 | 1.000 | 120,000 | 120,000 | 1.0000 | 1.000 | - | 1.000 | 1.000 | 1.000 | 120,000 | 1.0000 | -20.63% |
| 2000-02-21 | 0 | 1.260 | 1.220 | 1.280 | 1.260 | 1.550 | 855,300 | 1,147,734 | 1.3419 | 1.260 | 1.220 | 1.280 | 1.260 | 1.550 | 855,300 | 1.3419 | -14.29% |
| 2000-02-18 | 1 | 1.470 | - | - | - | - | 0 | 0 | - | 1.470 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-17 | 1 | 1.470 | - | - | - | - | 0 | 0 | - | 1.470 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-16 | 1 | 1.470 | - | - | - | - | 0 | 0 | - | 1.470 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-15 | 0 | 1.470 | 1.470 | 1.510 | 1.460 | 1.540 | 794,784 | 1,177,777 | 1.4819 | 1.470 | 1.470 | 1.510 | 1.460 | 1.540 | 794,784 | 1.4819 | -1.34% |
| 2000-02-14 | 0 | 1.490 | 1.450 | 1.530 | 1.100 | 1.530 | 1,080,260 | 1,389,906 | 1.2866 | 1.490 | 1.450 | 1.530 | 1.100 | 1.530 | 1,080,260 | 1.2866 | 44.66% |
| 2000-02-11 | 0 | 1.030 | 0.970 | 1.080 | 0.970 | 1.140 | 1,140,480 | 1,178,832 | 1.0336 | 1.030 | 0.970 | 1.080 | 0.970 | 1.140 | 1,140,480 | 1.0336 | -1.90% |
| 2000-02-10 | 0 | 1.050 | 0.990 | 1.060 | 0.750 | 1.050 | 1,387,200 | 1,252,380 | 0.9028 | 1.050 | 0.990 | 1.060 | 0.750 | 1.050 | 1,387,200 | 0.9028 | 40.00% |
| 2000-02-09 | 0 | 0.750 | 0.750 | 0.850 | 0.750 | 0.880 | 1,901,200 | 1,554,980 | 0.8179 | 0.750 | 0.750 | 0.850 | 0.750 | 0.880 | 1,901,200 | 0.8179 | -12.79% |
| 2000-02-08 | 0 | 0.860 | 0.860 | 0.920 | 0.850 | 0.930 | 320,800 | 282,240 | 0.8798 | 0.860 | 0.860 | 0.920 | 0.850 | 0.930 | 320,800 | 0.8798 | -8.51% |
| 2000-02-03 | 0 | 0.940 | 0.900 | 1.000 | 0.730 | 1.010 | 1,868,400 | 1,526,216 | 0.8169 | 0.940 | 0.900 | 1.000 | 0.730 | 1.010 | 1,868,400 | 0.8169 | 36.23% |
| 2000-02-02 | 0 | 0.690 | 0.690 | 0.730 | 0.660 | 0.740 | 722,000 | 495,840 | 0.6868 | 0.690 | 0.690 | 0.730 | 0.660 | 0.740 | 722,000 | 0.6868 | -6.76% |
| 2000-02-01 | 0 | 0.740 | 0.700 | 0.740 | 0.610 | 0.740 | 3,441,200 | 2,404,692 | 0.6988 | 0.740 | 0.700 | 0.740 | 0.610 | 0.740 | 3,441,200 | 0.6988 | 32.14% |
| 2000-01-31 | 0 | 0.560 | 0.550 | 0.580 | 0.480 | 0.560 | 852,400 | 434,588 | 0.5098 | 0.560 | 0.550 | 0.580 | 0.480 | 0.560 | 852,400 | 0.5098 | 13.13% |
| 2000-01-28 | 0 | 0.495 | 0.495 | 0.510 | 0.495 | 0.530 | 540,400 | 273,688 | 0.5065 | 0.495 | 0.495 | 0.510 | 0.495 | 0.530 | 540,400 | 0.5065 | -4.81% |
| 2000-01-27 | 0 | 0.520 | 0.500 | 0.530 | 0.460 | 0.600 | 2,394,800 | 1,332,778 | 0.5565 | 0.520 | 0.500 | 0.530 | 0.460 | 0.600 | 2,394,800 | 0.5565 | 10.64% |
| 2000-01-26 | 0 | 0.470 | 0.465 | 0.495 | 0.440 | 0.500 | 2,054,800 | 953,830 | 0.4642 | 0.470 | 0.465 | 0.495 | 0.440 | 0.500 | 2,054,800 | 0.4642 | 9.30% |
| 2000-01-25 | 0 | 0.430 | 0.430 | 0.450 | 0.420 | 0.500 | 4,044,000 | 1,838,116 | 0.4545 | 0.430 | 0.430 | 0.450 | 0.420 | 0.500 | 4,044,000 | 0.4545 | -14.00% |
| 2000-01-24 | 0 | 0.500 | 0.500 | 0.510 | 0.390 | 0.500 | 11,266,800 | 5,094,358 | 0.4522 | 0.500 | 0.500 | 0.510 | 0.390 | 0.500 | 11,266,800 | 0.4522 | 17.65% |
| 2000-01-21 | 0 | 0.425 | 0.425 | 0.430 | 0.300 | 0.430 | 13,826,400 | 4,822,376 | 0.3488 | 0.425 | 0.425 | 0.430 | 0.300 | 0.430 | 13,826,400 | 0.3488 | 54.55% |
| 2000-01-20 | 0 | 0.275 | 0.260 | 0.280 | 0.231 | 0.290 | 4,722,400 | 1,236,872 | 0.2619 | 0.275 | 0.260 | 0.280 | 0.231 | 0.290 | 4,722,400 | 0.2619 | 26.15% |
| 2000-01-19 | 0 | 0.218 | 0.218 | 0.225 | 0.216 | 0.230 | 2,589,600 | 569,794 | 0.2200 | 0.218 | 0.218 | 0.225 | 0.216 | 0.230 | 2,589,600 | 0.2200 | -0.91% |
| 2000-01-18 | 0 | 0.220 | 0.213 | 0.230 | 0.190 | 0.229 | 3,163,200 | 650,294 | 0.2056 | 0.220 | 0.213 | 0.230 | 0.190 | 0.229 | 3,163,200 | 0.2056 | 16.40% |
| 2000-01-17 | 0 | 0.189 | 0.188 | 0.192 | 0.182 | 0.194 | 1,220,400 | 229,664 | 0.1882 | 0.189 | 0.188 | 0.192 | 0.182 | 0.194 | 1,220,400 | 0.1882 | 2.72% |
| 2000-01-14 | 0 | 0.184 | 0.184 | 0.192 | 0.180 | 0.196 | 2,594,400 | 496,334 | 0.1913 | 0.184 | 0.184 | 0.192 | 0.180 | 0.196 | 2,594,400 | 0.1913 | 3.95% |
| 2000-01-13 | 0 | 0.177 | 0.177 | 0.181 | 0.167 | 0.200 | 5,282,400 | 961,648 | 0.1820 | 0.177 | 0.177 | 0.181 | 0.167 | 0.200 | 5,282,400 | 0.1820 | -10.61% |
| 2000-01-12 | 0 | 0.198 | 0.198 | 0.200 | 0.142 | 0.207 | 11,125,802 | 2,151,044 | 0.1933 | 0.198 | 0.198 | 0.200 | 0.142 | 0.207 | 11,125,802 | 0.1933 | 39.44% |
| 2000-01-11 | 0 | 0.142 | 0.142 | 0.145 | 0.140 | 0.144 | 1,422,000 | 202,280 | 0.1423 | 0.142 | 0.142 | 0.145 | 0.140 | 0.144 | 1,422,000 | 0.1423 | 0.00% |
| 2000-01-10 | 0 | 0.142 | 0.140 | 0.146 | 0.137 | 0.162 | 6,001,200 | 875,044 | 0.1458 | 0.142 | 0.140 | 0.146 | 0.137 | 0.162 | 6,001,200 | 0.1458 | -5.33% |
| 2000-01-07 | 0 | 0.150 | - | 0.150 | 0.150 | 0.158 | 557,200 | 84,664 | 0.1519 | 0.150 | - | 0.150 | 0.150 | 0.158 | 557,200 | 0.1519 | -3.85% |
| 2000-01-06 | 0 | 0.156 | - | 0.156 | 0.156 | 0.168 | 1,464,000 | 236,650 | 0.1616 | 0.156 | - | 0.156 | 0.156 | 0.168 | 1,464,000 | 0.1616 | -1.27% |
| 2000-01-05 | 0 | 0.158 | - | 0.163 | 0.158 | 0.163 | 620,000 | 99,320 | 0.1602 | 0.158 | - | 0.163 | 0.158 | 0.163 | 620,000 | 0.1602 | -12.22% |
| 2000-01-04 | 0 | 0.180 | 0.179 | 0.181 | 0.176 | 0.187 | 2,589,200 | 471,040 | 0.1819 | 0.180 | 0.179 | 0.181 | 0.176 | 0.187 | 2,589,200 | 0.1819 | 0.00% |
| 2000-01-03 | 0 | 0.180 | 0.175 | 0.182 | 0.155 | 0.186 | 6,057,200 | 1,085,972 | 0.1793 | 0.180 | 0.175 | 0.182 | 0.155 | 0.186 | 6,057,200 | 0.1793 | 19.21% |
| 1999-12-30 | 0 | 0.151 | 0.151 | 0.153 | 0.139 | 0.160 | 1,745,200 | 267,180 | 0.1531 | 0.151 | 0.151 | 0.153 | 0.139 | 0.160 | 1,745,200 | 0.1531 | 5.59% |
| 1999-12-29 | 0 | 0.143 | 0.138 | 0.143 | 0.129 | 0.143 | 548,000 | 73,590 | 0.1343 | 0.143 | 0.138 | 0.143 | 0.129 | 0.143 | 548,000 | 0.1343 | 10.85% |
| 1999-12-28 | 0 | 0.129 | 0.129 | - | - | - | 50,000 | 6,100 | 0.1220 | 0.129 | 0.129 | - | - | - | 50,000 | 0.1220 | 12.17% |
| 1999-12-24 | 0 | 0.115 | 0.115 | - | 0.115 | 0.115 | 222,000 | 25,500 | 0.1149 | 0.115 | 0.115 | - | 0.115 | 0.115 | 222,000 | 0.1149 | -2.54% |
| 1999-12-23 | 0 | 0.118 | 0.114 | 0.121 | 0.118 | 0.118 | 105,200 | 12,140 | 0.1154 | 0.118 | 0.114 | 0.121 | 0.118 | 0.118 | 105,200 | 0.1154 | -2.48% |
| 1999-12-22 | 0 | 0.121 | 0.121 | - | 0.121 | 0.125 | 894,000 | 109,410 | 0.1224 | 0.121 | 0.121 | - | 0.121 | 0.125 | 894,000 | 0.1224 | -3.20% |
| 1999-12-21 | 0 | 0.125 | 0.115 | - | - | - | 0 | 0 | - | 0.125 | 0.115 | - | - | - | 0 | - | 0.00% |
| 1999-12-20 | 0 | 0.125 | 0.122 | - | 0.121 | 0.125 | 282,000 | 34,580 | 0.1226 | 0.125 | 0.122 | - | 0.121 | 0.125 | 282,000 | 0.1226 | 3.31% |
| 1999-12-17 | 0 | 0.121 | 0.119 | 0.122 | 0.110 | 0.122 | 718,000 | 85,250 | 0.1187 | 0.121 | 0.119 | 0.122 | 0.110 | 0.122 | 718,000 | 0.1187 | -3.97% |
| 1999-12-16 | 0 | 0.126 | 0.126 | 0.137 | 0.126 | 0.137 | 320,000 | 43,660 | 0.1364 | 0.126 | 0.126 | 0.137 | 0.126 | 0.137 | 320,000 | 0.1364 | -13.10% |
| 1999-12-15 | 0 | 0.145 | 0.145 | 0.159 | 0.145 | 0.160 | 1,068,000 | 161,490 | 0.1512 | 0.145 | 0.145 | 0.159 | 0.145 | 0.160 | 1,068,000 | 0.1512 | -12.12% |
| 1999-12-14 | 0 | 0.165 | 0.155 | 0.168 | 0.150 | 0.176 | 4,973,600 | 811,080 | 0.1631 | 0.165 | 0.155 | 0.168 | 0.150 | 0.176 | 4,973,600 | 0.1631 | 23.13% |
| 1999-12-13 | 0 | 0.134 | 0.132 | 0.134 | 0.112 | 0.134 | 1,034,000 | 121,570 | 0.1176 | 0.134 | 0.132 | 0.134 | 0.112 | 0.134 | 1,034,000 | 0.1176 | 19.64% |
| 1999-12-10 | 0 | 0.112 | 0.101 | - | 0.092 | 0.112 | 670,000 | 69,900 | 0.1043 | 0.112 | 0.101 | - | 0.092 | 0.112 | 670,000 | 0.1043 | 24.44% |
| 1999-12-09 | 0 | 0.090 | 0.090 | - | 0.083 | 0.083 | 40,000 | 3,320 | 0.0830 | 0.090 | 0.090 | - | 0.083 | 0.083 | 40,000 | 0.0830 | 7.14% |
| 1999-12-08 | 0 | 0.084 | 0.081 | 0.104 | 0.084 | 0.100 | 261,600 | 24,112 | 0.0922 | 0.084 | 0.081 | 0.104 | 0.084 | 0.100 | 261,600 | 0.0922 | -21.50% |
| 1999-12-07 | 0 | 0.107 | 0.093 | - | 0.082 | 0.107 | 830,000 | 82,070 | 0.0989 | 0.107 | 0.093 | - | 0.082 | 0.107 | 830,000 | 0.0989 | 5.94% |
| 1999-12-06 | 0 | 0.101 | 0.098 | 0.105 | 0.096 | 0.101 | 400,000 | 39,400 | 0.0985 | 0.101 | 0.098 | 0.105 | 0.096 | 0.101 | 400,000 | 0.0985 | 6.32% |
| 1999-12-03 | 0 | 0.095 | 0.095 | 0.097 | 0.095 | 0.095 | 380,000 | 36,300 | 0.0955 | 0.095 | 0.095 | 0.097 | 0.095 | 0.095 | 380,000 | 0.0955 | -1.04% |
| 1999-12-02 | 0 | 0.096 | 0.094 | - | 0.096 | 0.096 | 10,000 | 960 | 0.0960 | 0.096 | 0.094 | - | 0.096 | 0.096 | 10,000 | 0.0960 | 2.13% |
| 1999-12-01 | 0 | 0.094 | 0.094 | - | 0.081 | 0.094 | 464,000 | 42,230 | 0.0910 | 0.094 | 0.094 | - | 0.081 | 0.094 | 464,000 | 0.0910 | 4.44% |
| 1999-11-30 | 0 | 0.090 | 0.090 | - | 0.077 | 0.090 | 394,000 | 33,820 | 0.0858 | 0.090 | 0.090 | - | 0.077 | 0.090 | 394,000 | 0.0858 | 2.27% |
| 1999-11-29 | 0 | 0.088 | 0.088 | - | 0.074 | 0.089 | 543,428 | 45,891 | 0.0844 | 0.088 | 0.088 | - | 0.074 | 0.089 | 543,428 | 0.0844 | -5.38% |
| 1999-11-26 | 0 | 0.093 | 0.093 | 0.097 | 0.093 | 0.097 | 773,428 | 73,810 | 0.0954 | 0.093 | 0.093 | 0.097 | 0.093 | 0.097 | 773,428 | 0.0954 | -4.12% |
| 1999-11-25 | 0 | 0.097 | 0.096 | - | 0.087 | 0.097 | 500,000 | 46,640 | 0.0933 | 0.097 | 0.096 | - | 0.087 | 0.097 | 500,000 | 0.0933 | 2.11% |
| 1999-11-24 | 0 | 0.095 | 0.094 | 0.098 | 0.094 | 0.102 | 360,000 | 35,120 | 0.0976 | 0.095 | 0.094 | 0.098 | 0.094 | 0.102 | 360,000 | 0.0976 | -10.38% |
| 1999-11-23 | 0 | 0.106 | 0.106 | 0.115 | 0.102 | 0.115 | 850,000 | 93,200 | 0.1096 | 0.106 | 0.106 | 0.115 | 0.102 | 0.115 | 850,000 | 0.1096 | -10.17% |
| 1999-11-22 | 0 | 0.118 | 0.118 | 0.125 | 0.118 | 0.125 | 392,000 | 46,980 | 0.1198 | 0.118 | 0.118 | 0.125 | 0.118 | 0.125 | 392,000 | 0.1198 | -1.67% |
| 1999-11-19 | 0 | 0.120 | 0.120 | 0.131 | 0.120 | 0.135 | 540,000 | 68,900 | 0.1276 | 0.120 | 0.120 | 0.131 | 0.120 | 0.135 | 540,000 | 0.1276 | -11.11% |
| 1999-11-18 | 0 | 0.135 | 0.131 | 0.137 | 0.130 | 0.142 | 2,894,400 | 390,454 | 0.1349 | 0.135 | 0.131 | 0.137 | 0.130 | 0.142 | 2,894,400 | 0.1349 | -2.17% |
| 1999-11-17 | 0 | 0.138 | 0.138 | 0.144 | 0.136 | 0.144 | 994,800 | 139,664 | 0.1404 | 0.138 | 0.138 | 0.144 | 0.136 | 0.144 | 994,800 | 0.1404 | 4.55% |
| 1999-11-16 | 0 | 0.132 | 0.130 | 0.137 | 0.125 | 0.136 | 1,188,000 | 151,240 | 0.1273 | 0.132 | 0.130 | 0.137 | 0.125 | 0.136 | 1,188,000 | 0.1273 | 8.20% |
| 1999-11-15 | 0 | 0.122 | 0.122 | 0.130 | 0.117 | 0.134 | 1,330,400 | 166,786 | 0.1254 | 0.122 | 0.122 | 0.130 | 0.117 | 0.134 | 1,330,400 | 0.1254 | -6.15% |
| 1999-11-12 | 0 | 0.130 | 0.130 | 0.137 | 0.121 | 0.138 | 2,216,400 | 286,916 | 0.1295 | 0.130 | 0.130 | 0.137 | 0.121 | 0.138 | 2,216,400 | 0.1295 | -7.14% |
| 1999-11-11 | 0 | 0.140 | 0.140 | 0.144 | 0.130 | 0.141 | 888,000 | 123,010 | 0.1385 | 0.140 | 0.140 | 0.144 | 0.130 | 0.141 | 888,000 | 0.1385 | 0.00% |
| 1999-11-10 | 0 | 0.140 | 0.140 | 0.146 | 0.122 | 0.142 | 1,078,400 | 145,824 | 0.1352 | 0.140 | 0.140 | 0.146 | 0.122 | 0.142 | 1,078,400 | 0.1352 | -2.78% |
| 1999-11-09 | 0 | 0.144 | 0.144 | 0.150 | 0.137 | 0.151 | 1,260,000 | 182,870 | 0.1451 | 0.144 | 0.144 | 0.150 | 0.137 | 0.151 | 1,260,000 | 0.1451 | -9.43% |
| 1999-11-08 | 0 | 0.159 | 0.147 | 0.159 | 0.146 | 0.159 | 1,734,000 | 261,190 | 0.1506 | 0.159 | 0.147 | 0.159 | 0.146 | 0.159 | 1,734,000 | 0.1506 | 6.00% |
| 1999-11-05 | 0 | 0.150 | 0.140 | 0.160 | 0.135 | 0.160 | 1,104,400 | 165,292 | 0.1497 | 0.150 | 0.140 | 0.160 | 0.135 | 0.160 | 1,104,400 | 0.1497 | -7.98% |
| 1999-11-04 | 0 | 0.163 | 0.169 | 0.170 | 0.162 | 0.180 | 1,560,000 | 268,250 | 0.1720 | 0.163 | 0.169 | 0.170 | 0.162 | 0.180 | 1,560,000 | 0.1720 | -11.89% |
| 1999-11-03 | 0 | 0.185 | 0.185 | 0.200 | 0.184 | 0.210 | 2,296,000 | 451,500 | 0.1966 | 0.185 | 0.185 | 0.200 | 0.184 | 0.210 | 2,296,000 | 0.1966 | -7.04% |
| 1999-11-02 | 0 | 0.199 | 0.199 | 0.204 | 0.199 | 0.240 | 4,238,000 | 895,794 | 0.2114 | 0.199 | 0.199 | 0.204 | 0.199 | 0.240 | 4,238,000 | 0.2114 | -1.00% |
| 1999-11-01 | 0 | 0.201 | 0.201 | 0.205 | 0.201 | 0.214 | 1,610,000 | 328,800 | 0.2042 | 0.201 | 0.201 | 0.205 | 0.201 | 0.214 | 1,610,000 | 0.2042 | -8.64% |
| 1999-10-29 | 0 | 0.220 | 0.214 | 0.220 | 0.209 | 0.226 | 3,872,800 | 832,570 | 0.2150 | 0.220 | 0.214 | 0.220 | 0.209 | 0.226 | 3,872,800 | 0.2150 | -2.65% |
| 1999-10-28 | 0 | 0.226 | 0.223 | 0.226 | 0.221 | 0.248 | 7,835,200 | 1,826,250 | 0.2331 | 0.226 | 0.223 | 0.226 | 0.221 | 0.248 | 7,835,200 | 0.2331 | -3.83% |
| 1999-10-27 | 0 | 0.235 | 0.234 | 0.240 | 0.208 | 0.255 | 14,052,400 | 3,238,410 | 0.2305 | 0.235 | 0.234 | 0.240 | 0.208 | 0.255 | 14,052,400 | 0.2305 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy