Arta TechFin Corporation Limited: Wrnt due 2001-05-03
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00712 | 1999-11-08 | 2001-04-26 | 2001-05-04 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2001-05-03 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-02 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-27 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-19 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-29 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 0.010 | - | - | - | - | 32,000 | 320 | 0.0100 | 0.010 | - | - | - | - | 32,000 | 0.0100 | 0.00% |
| 2001-03-26 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-26 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-22 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-21 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-13 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-12 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-08 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-18 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-08 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-05 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-04 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-03 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 0.010 | 0.010 | - | 0.010 | 0.010 | 280,000 | 2,800 | 0.0100 | 0.010 | 0.010 | - | 0.010 | 0.010 | 280,000 | 0.0100 | -33.33% |
| 2000-12-14 | 0 | 0.015 | 0.012 | 0.015 | 0.015 | 0.016 | 360,000 | 5,600 | 0.0156 | 0.015 | 0.012 | 0.015 | 0.015 | 0.016 | 360,000 | 0.0156 | -28.57% |
| 2000-12-13 | 0 | 0.021 | 0.021 | 0.025 | 0.021 | 0.021 | 160,000 | 3,360 | 0.0210 | 0.021 | 0.021 | 0.025 | 0.021 | 0.021 | 160,000 | 0.0210 | -19.23% |
| 2000-12-12 | 0 | 0.026 | - | 0.026 | - | - | 0 | 0 | - | 0.026 | - | 0.026 | - | - | 0 | - | -25.71% |
| 2000-12-11 | 0 | 0.035 | - | 0.035 | - | - | 0 | 0 | - | 0.035 | - | 0.035 | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 0.035 | - | 0.035 | - | - | 0 | 0 | - | 0.035 | - | 0.035 | - | - | 0 | - | -2.78% |
| 2000-12-07 | 0 | 0.036 | - | 0.036 | - | - | 0 | 0 | - | 0.036 | - | 0.036 | - | - | 0 | - | -18.18% |
| 2000-12-06 | 0 | 0.044 | - | 0.044 | - | - | 0 | 0 | - | 0.044 | - | 0.044 | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 0.044 | - | 0.044 | - | - | 0 | 0 | - | 0.044 | - | 0.044 | - | - | 0 | - | -16.98% |
| 2000-12-04 | 0 | 0.053 | - | 0.053 | - | - | 0 | 0 | - | 0.053 | - | 0.053 | - | - | 0 | - | -5.36% |
| 2000-12-01 | 0 | 0.056 | - | 0.056 | - | - | 0 | 0 | - | 0.056 | - | 0.056 | - | - | 0 | - | -17.65% |
| 2000-11-30 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | -2.86% |
| 2000-11-20 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | -10.26% |
| 2000-11-16 | 0 | 0.078 | - | 0.078 | - | - | 0 | 0 | - | 0.078 | - | 0.078 | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 0.078 | - | 0.078 | - | - | 0 | 0 | - | 0.078 | - | 0.078 | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 0.078 | - | 0.078 | - | - | 0 | 0 | - | 0.078 | - | 0.078 | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 0.078 | 0.074 | 0.080 | 0.070 | 0.080 | 1,648,000 | 123,376 | 0.0749 | 0.078 | 0.074 | 0.080 | 0.070 | 0.080 | 1,648,000 | 0.0749 | 39.29% |
| 2000-11-10 | 1 | 0.056 | - | - | - | - | 0 | 0 | - | 0.056 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-09 | 1 | 0.056 | - | - | - | - | 0 | 0 | - | 0.056 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 0.056 | - | - | - | - | 0 | 0 | - | 0.056 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-07 | 0 | 0.056 | - | - | - | - | 0 | 0 | - | 0.056 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 0.056 | - | - | 0.052 | 0.056 | 224,000 | 11,904 | 0.0531 | 0.056 | - | - | 0.052 | 0.056 | 224,000 | 0.0531 | 0.00% |
| 2000-11-03 | 0 | 0.056 | - | 0.056 | - | - | 0 | 0 | - | 0.056 | - | 0.056 | - | - | 0 | - | 0.00% |
| 2000-11-02 | 0 | 0.056 | - | - | - | - | 0 | 0 | - | 0.056 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 0.056 | - | - | - | - | 0 | 0 | - | 0.056 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 0.056 | - | 0.056 | - | - | 0 | 0 | - | 0.056 | - | 0.056 | - | - | 0 | - | -6.67% |
| 2000-10-30 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 0.060 | - | 0.064 | 0.056 | 0.060 | 136,000 | 7,776 | 0.0572 | 0.060 | - | 0.064 | 0.056 | 0.060 | 136,000 | 0.0572 | 0.00% |
| 2000-10-26 | 0 | 0.060 | - | 0.065 | 0.060 | 0.060 | 104,000 | 6,240 | 0.0600 | 0.060 | - | 0.065 | 0.060 | 0.060 | 104,000 | 0.0600 | -7.69% |
| 2000-10-25 | 0 | 0.065 | - | 0.065 | - | - | 0 | 0 | - | 0.065 | - | 0.065 | - | - | 0 | - | -7.14% |
| 2000-10-24 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 0.070 | - | 0.070 | - | - | 328,000 | 22,960 | 0.0700 | 0.070 | - | 0.070 | - | - | 328,000 | 0.0700 | -12.50% |
| 2000-10-20 | 0 | 0.080 | - | 0.080 | - | - | 0 | 0 | - | 0.080 | - | 0.080 | - | - | 0 | - | -5.88% |
| 2000-10-19 | 0 | 0.085 | - | 0.085 | - | - | 0 | 0 | - | 0.085 | - | 0.085 | - | - | 0 | - | -4.49% |
| 2000-10-18 | 0 | 0.089 | - | 0.089 | - | - | 0 | 0 | - | 0.089 | - | 0.089 | - | - | 0 | - | -11.00% |
| 2000-10-17 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 2000-10-16 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 0.100 | - | 0.100 | - | - | 104,000 | 10,400 | 0.1000 | 0.100 | - | 0.100 | - | - | 104,000 | 0.1000 | -33.33% |
| 2000-10-12 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | -25.00% |
| 2000-10-11 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-28 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-06 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-22 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-18 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-15 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-14 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-07 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-04 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-03 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-02 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | -5.21% |
| 2000-07-31 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-20 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-18 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-13 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-11 | 0 | 0.211 | - | 0.211 | - | - | 0 | 0 | - | 0.211 | - | 0.211 | - | - | 0 | - | 0.00% |
| 2000-07-10 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-07 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-06 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 0.211 | - | - | - | - | 0 | 0 | - | 0.211 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 0.211 | - | 0.211 | - | - | 0 | 0 | - | 0.211 | - | 0.211 | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 0.211 | - | 0.211 | - | - | 0 | 0 | - | 0.211 | - | 0.211 | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 0.211 | 0.207 | 0.211 | 0.211 | 0.211 | 8,000 | 1,688 | 0.2110 | 0.211 | 0.207 | 0.211 | 0.211 | 0.211 | 8,000 | 0.2110 | -1.86% |
| 2000-06-13 | 0 | 0.215 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 0.215 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 0.215 | - | 0.218 | - | - | 0 | 0 | - | 0.215 | - | 0.218 | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 0.215 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 0.215 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-05 | 0 | 0.215 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 0.215 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 0.215 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 0.215 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 0.215 | - | 0.219 | - | - | 0 | 0 | - | 0.215 | - | 0.219 | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 0.215 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 0.215 | - | 0.215 | - | - | 0 | 0 | - | 0.215 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 0.215 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 0.215 | - | 0.215 | 0.218 | 0.218 | 80,000 | 17,440 | 0.2180 | 0.215 | - | 0.215 | 0.218 | 0.218 | 80,000 | 0.2180 | -6.52% |
| 2000-05-23 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | -1.71% |
| 2000-05-17 | 0 | 0.234 | - | 0.236 | - | - | 0 | 0 | - | 0.234 | - | 0.236 | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 0.234 | - | 0.234 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 0.234 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-12 | 0 | 0.234 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 0.234 | - | 0.235 | - | - | 0 | 0 | - | 0.234 | - | 0.235 | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 0.234 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 0.234 | - | 0.238 | - | - | 0 | 0 | - | 0.234 | - | 0.238 | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 0.234 | - | 0.234 | - | - | 96,000 | 22,080 | 0.2300 | 0.234 | - | 0.234 | - | - | 96,000 | 0.2300 | 0.00% |
| 2000-05-04 | 0 | 0.234 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 0.234 | - | 0.234 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2000-05-02 | 0 | 0.234 | - | 0.234 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | -2.50% |
| 2000-04-28 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | -2.44% |
| 2000-04-25 | 0 | 0.246 | - | 0.250 | - | - | 0 | 0 | - | 0.246 | - | 0.250 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 0.246 | - | - | 0.246 | 0.246 | 80,000 | 19,680 | 0.2460 | 0.246 | - | - | 0.246 | 0.246 | 80,000 | 0.2460 | -1.60% |
| 2000-04-19 | 0 | 0.250 | - | 0.255 | - | - | 0 | 0 | - | 0.250 | - | 0.255 | - | - | 0 | - | 0.00% |
| 2000-04-18 | 0 | 0.250 | - | 0.250 | - | - | 0 | 0 | - | 0.250 | - | 0.250 | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 0.250 | - | 0.250 | - | - | 0 | 0 | - | 0.250 | - | 0.250 | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 0.250 | - | 0.275 | 0.250 | 0.250 | 8,000 | 2,000 | 0.2500 | 0.250 | - | 0.275 | 0.250 | 0.250 | 8,000 | 0.2500 | -5.66% |
| 2000-04-13 | 0 | 0.265 | - | 0.265 | - | - | 0 | 0 | - | 0.265 | - | 0.265 | - | - | 0 | - | -1.85% |
| 2000-04-12 | 0 | 0.270 | - | 0.270 | - | - | 0 | 0 | - | 0.270 | - | 0.270 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 0.270 | - | 0.270 | - | - | 0 | 0 | - | 0.270 | - | 0.270 | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 0.270 | - | 0.270 | - | - | 0 | 0 | - | 0.270 | - | 0.270 | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 0.270 | - | 0.290 | - | - | 0 | 0 | - | 0.270 | - | 0.290 | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 0.270 | - | 0.270 | - | - | 0 | 0 | - | 0.270 | - | 0.270 | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 0.270 | - | 0.270 | - | - | 0 | 0 | - | 0.270 | - | 0.270 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 0.270 | - | 0.290 | - | - | 0 | 0 | - | 0.270 | - | 0.290 | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 0.270 | 0.238 | 0.290 | 0.270 | 0.270 | 120,000 | 32,400 | 0.2700 | 0.270 | 0.238 | 0.290 | 0.270 | 0.270 | 120,000 | 0.2700 | -6.90% |
| 2000-03-30 | 0 | 0.290 | - | 0.290 | 0.300 | 0.300 | 200,000 | 57,600 | 0.2880 | 0.290 | - | 0.290 | 0.300 | 0.300 | 200,000 | 0.2880 | -19.44% |
| 2000-03-29 | 0 | 0.360 | - | 0.380 | - | - | 0 | 0 | - | 0.360 | - | 0.380 | - | - | 0 | - | 0.00% |
| 2000-03-28 | 0 | 0.360 | - | 0.380 | - | - | 0 | 0 | - | 0.360 | - | 0.380 | - | - | 0 | - | 0.00% |
| 2000-03-27 | 0 | 0.360 | - | 0.400 | 0.360 | 0.360 | 32,000 | 11,520 | 0.3600 | 0.360 | - | 0.400 | 0.360 | 0.360 | 32,000 | 0.3600 | -5.26% |
| 2000-03-24 | 0 | 0.380 | 0.360 | 0.380 | 0.380 | 0.380 | 16,000 | 6,080 | 0.3800 | 0.380 | 0.360 | 0.380 | 0.380 | 0.380 | 16,000 | 0.3800 | -3.80% |
| 2000-03-23 | 0 | 0.395 | - | - | - | - | 0 | 0 | - | 0.395 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-22 | 0 | 0.395 | - | 0.395 | - | - | 0 | 0 | - | 0.395 | - | 0.395 | - | - | 0 | - | -1.25% |
| 2000-03-21 | 0 | 0.400 | - | 0.400 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | 0.00% |
| 2000-03-20 | 0 | 0.400 | - | 0.400 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | -2.44% |
| 2000-03-17 | 0 | 0.410 | - | 0.420 | - | - | 0 | 0 | - | 0.410 | - | 0.420 | - | - | 0 | - | 0.00% |
| 2000-03-16 | 0 | 0.410 | - | 0.430 | - | - | 0 | 0 | - | 0.410 | - | 0.430 | - | - | 0 | - | 0.00% |
| 2000-03-15 | 0 | 0.410 | - | 0.430 | - | - | 0 | 0 | - | 0.410 | - | 0.430 | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 0.410 | - | 0.410 | - | - | 0 | 0 | - | 0.410 | - | 0.410 | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 0.410 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 0.410 | - | 0.410 | - | - | 0 | 0 | - | 0.410 | - | 0.410 | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 0.410 | - | 0.410 | - | - | 0 | 0 | - | 0.410 | - | 0.410 | - | - | 0 | - | 0.00% |
| 2000-03-08 | 0 | 0.410 | 0.340 | 0.410 | 0.420 | 0.420 | 80,000 | 33,600 | 0.4200 | 0.410 | 0.340 | 0.410 | 0.420 | 0.420 | 80,000 | 0.4200 | 2.50% |
| 2000-03-07 | 0 | 0.400 | - | 0.410 | 0.400 | 0.400 | 56,000 | 22,400 | 0.4000 | 0.400 | - | 0.410 | 0.400 | 0.400 | 56,000 | 0.4000 | 0.00% |
| 2000-03-06 | 0 | 0.400 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-03 | 0 | 0.400 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-02 | 0 | 0.400 | - | - | - | - | 0 | 0 | - | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-01 | 0 | 0.400 | - | 0.400 | 0.380 | 0.400 | 32,000 | 12,560 | 0.3925 | 0.400 | - | 0.400 | 0.380 | 0.400 | 32,000 | 0.3925 | 8.11% |
| 2000-02-29 | 0 | 0.370 | - | 0.390 | - | - | 0 | 0 | - | 0.370 | - | 0.390 | - | - | 0 | - | 0.00% |
| 2000-02-28 | 0 | 0.370 | - | 0.370 | 0.370 | 0.370 | 8,000 | 2,960 | 0.3700 | 0.370 | - | 0.370 | 0.370 | 0.370 | 8,000 | 0.3700 | 5.71% |
| 2000-02-25 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-24 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-23 | 0 | 0.350 | 0.350 | - | 0.350 | 0.430 | 152,000 | 58,640 | 0.3858 | 0.350 | 0.350 | - | 0.350 | 0.430 | 152,000 | 0.3858 | -5.41% |
| 2000-02-22 | 0 | 0.370 | 0.335 | 0.435 | 0.370 | 0.395 | 280,000 | 106,920 | 0.3819 | 0.370 | 0.335 | 0.435 | 0.370 | 0.395 | 280,000 | 0.3819 | -14.94% |
| 2000-02-21 | 0 | 0.435 | 0.385 | 0.435 | 0.350 | 0.440 | 928,000 | 364,080 | 0.3923 | 0.435 | 0.385 | 0.435 | 0.350 | 0.440 | 928,000 | 0.3923 | -19.44% |
| 2000-02-18 | 0 | 0.540 | - | 0.580 | 0.540 | 0.540 | 56,000 | 30,240 | 0.5400 | 0.540 | - | 0.580 | 0.540 | 0.540 | 56,000 | 0.5400 | -12.90% |
| 2000-02-17 | 0 | 0.620 | - | 0.620 | - | - | 0 | 0 | - | 0.620 | - | 0.620 | - | - | 0 | - | 0.00% |
| 2000-02-16 | 0 | 0.620 | 0.610 | 0.650 | 0.590 | 0.640 | 112,000 | 69,840 | 0.6236 | 0.620 | 0.610 | 0.650 | 0.590 | 0.640 | 112,000 | 0.6236 | 31.91% |
| 2000-02-15 | 0 | 0.470 | - | 0.500 | - | - | 0 | 0 | - | 0.470 | - | 0.500 | - | - | 0 | - | 0.00% |
| 2000-02-14 | 0 | 0.470 | - | - | - | - | 0 | 0 | - | 0.470 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 0.470 | 0.470 | 0.580 | 0.470 | 0.490 | 24,000 | 11,600 | 0.4833 | 0.470 | 0.470 | 0.580 | 0.470 | 0.490 | 24,000 | 0.4833 | -9.62% |
| 2000-02-10 | 0 | 0.520 | - | 0.550 | 0.520 | 0.550 | 136,000 | 73,840 | 0.5429 | 0.520 | - | 0.550 | 0.520 | 0.550 | 136,000 | 0.5429 | -5.45% |
| 2000-02-09 | 0 | 0.550 | - | 0.590 | 0.550 | 0.550 | 136,000 | 74,800 | 0.5500 | 0.550 | - | 0.590 | 0.550 | 0.550 | 136,000 | 0.5500 | 1.85% |
| 2000-02-08 | 0 | 0.540 | 0.540 | 0.630 | 0.500 | 0.640 | 912,000 | 508,000 | 0.5570 | 0.540 | 0.540 | 0.630 | 0.500 | 0.640 | 912,000 | 0.5570 | -3.57% |
| 2000-02-03 | 0 | 0.560 | 0.560 | 0.650 | 0.550 | 0.750 | 360,000 | 209,040 | 0.5807 | 0.560 | 0.560 | 0.650 | 0.550 | 0.750 | 360,000 | 0.5807 | -25.33% |
| 2000-02-02 | 0 | 0.750 | - | 0.750 | - | - | 0 | 0 | - | 0.750 | - | 0.750 | - | - | 0 | - | -3.85% |
| 2000-02-01 | 0 | 0.780 | - | 0.780 | - | - | 0 | 0 | - | 0.780 | - | 0.780 | - | - | 0 | - | -2.50% |
| 2000-01-31 | 0 | 0.800 | - | 0.830 | - | - | 0 | 0 | - | 0.800 | - | 0.830 | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 0.800 | - | 0.800 | - | - | 0 | 0 | - | 0.800 | - | 0.800 | - | - | 0 | - | -1.23% |
| 2000-01-27 | 0 | 0.810 | - | 0.810 | - | - | 0 | 0 | - | 0.810 | - | 0.810 | - | - | 0 | - | -2.41% |
| 2000-01-26 | 0 | 0.830 | 0.770 | 0.830 | 0.770 | 0.850 | 1,984,000 | 1,649,600 | 0.8315 | 0.830 | 0.770 | 0.830 | 0.770 | 0.850 | 1,984,000 | 0.8315 | 12.16% |
| 2000-01-25 | 0 | 0.740 | - | 0.740 | - | - | 0 | 0 | - | 0.740 | - | 0.740 | - | - | 0 | - | -1.33% |
| 2000-01-24 | 0 | 0.750 | 0.720 | 0.750 | 0.750 | 0.780 | 184,000 | 138,960 | 0.7552 | 0.750 | 0.720 | 0.750 | 0.750 | 0.780 | 184,000 | 0.7552 | -3.85% |
| 2000-01-21 | 0 | 0.780 | 0.720 | 0.800 | 0.750 | 0.800 | 560,000 | 439,600 | 0.7850 | 0.780 | 0.720 | 0.800 | 0.750 | 0.800 | 560,000 | 0.7850 | 6.85% |
| 2000-01-20 | 0 | 0.730 | 0.730 | 0.770 | 0.680 | 0.840 | 720,000 | 546,880 | 0.7596 | 0.730 | 0.730 | 0.770 | 0.680 | 0.840 | 720,000 | 0.7596 | 1.39% |
| 2000-01-19 | 0 | 0.720 | 0.700 | 0.730 | 0.680 | 0.760 | 712,000 | 516,640 | 0.7256 | 0.720 | 0.700 | 0.730 | 0.680 | 0.760 | 712,000 | 0.7256 | 5.88% |
| 2000-01-18 | 0 | 0.680 | 0.660 | 0.710 | 0.660 | 0.760 | 1,064,000 | 749,600 | 0.7045 | 0.680 | 0.660 | 0.710 | 0.660 | 0.760 | 1,064,000 | 0.7045 | -1.45% |
| 2000-01-17 | 0 | 0.690 | 0.680 | 0.690 | 0.690 | 0.890 | 1,336,000 | 1,038,640 | 0.7774 | 0.690 | 0.680 | 0.690 | 0.690 | 0.890 | 1,336,000 | 0.7774 | -20.69% |
| 2000-01-14 | 0 | 0.870 | 0.830 | 0.870 | 0.750 | 0.880 | 4,288,000 | 3,490,160 | 0.8139 | 0.870 | 0.830 | 0.870 | 0.750 | 0.880 | 4,288,000 | 0.8139 | 20.83% |
| 2000-01-13 | 0 | 0.720 | 0.660 | 0.720 | 0.660 | 0.770 | 280,000 | 200,640 | 0.7166 | 0.720 | 0.660 | 0.720 | 0.660 | 0.770 | 280,000 | 0.7166 | 12.50% |
| 2000-01-12 | 0 | 0.640 | 0.610 | 0.700 | 0.640 | 0.900 | 984,000 | 736,240 | 0.7482 | 0.640 | 0.610 | 0.700 | 0.640 | 0.900 | 984,000 | 0.7482 | -5.88% |
| 2000-01-11 | 0 | 0.680 | 0.610 | 0.680 | 0.620 | 0.850 | 1,600,000 | 1,102,720 | 0.6892 | 0.680 | 0.610 | 0.680 | 0.620 | 0.850 | 1,600,000 | 0.6892 | -16.05% |
| 2000-01-10 | 0 | 0.810 | - | 0.810 | 0.810 | 0.960 | 2,552,000 | 2,360,160 | 0.9248 | 0.810 | - | 0.810 | 0.810 | 0.960 | 2,552,000 | 0.9248 | -7.95% |
| 2000-01-07 | 0 | 0.880 | 0.880 | 0.900 | 0.520 | 0.910 | 5,976,000 | 4,608,400 | 0.7712 | 0.880 | 0.880 | 0.900 | 0.520 | 0.910 | 5,976,000 | 0.7712 | 72.55% |
| 2000-01-06 | 0 | 0.510 | 0.510 | 0.580 | 0.500 | 0.740 | 12,968,000 | 8,841,080 | 0.6818 | 0.510 | 0.510 | 0.580 | 0.500 | 0.740 | 12,968,000 | 0.6818 | -17.74% |
| 2000-01-05 | 0 | 0.620 | 0.560 | 0.620 | 0.280 | 0.640 | 14,736,000 | 6,543,120 | 0.4440 | 0.620 | 0.560 | 0.620 | 0.280 | 0.640 | 14,736,000 | 0.4440 | 117.54% |
| 2000-01-04 | 1 | 0.285 | 0.260 | 0.290 | 0.260 | 0.320 | 3,648,000 | 1,024,520 | 0.2808 | 0.285 | 0.260 | 0.290 | 0.260 | 0.320 | 3,648,000 | 0.2808 | 14.00% |
| 2000-01-03 | 0 | 0.250 | 0.270 | 0.290 | 0.216 | 0.260 | 416,000 | 99,920 | 0.2402 | 0.250 | 0.270 | 0.290 | 0.216 | 0.260 | 416,000 | 0.2402 | 13.64% |
| 1999-12-30 | 0 | 0.220 | 0.216 | 0.220 | 0.216 | 0.220 | 96,000 | 20,992 | 0.2187 | 0.220 | 0.216 | 0.220 | 0.216 | 0.220 | 96,000 | 0.2187 | 0.00% |
| 1999-12-29 | 0 | 0.220 | - | - | - | - | 0 | 0 | - | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-28 | 0 | 0.220 | - | 0.220 | - | - | 0 | 0 | - | 0.220 | - | 0.220 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 0.220 | - | - | - | - | 0 | 0 | - | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 0.220 | - | - | - | - | 0 | 0 | - | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-22 | 0 | 0.220 | - | 0.220 | - | - | 0 | 0 | - | 0.220 | - | 0.220 | - | - | 0 | - | -4.35% |
| 1999-12-21 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-20 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | -2.54% |
| 1999-12-17 | 0 | 0.236 | - | 0.240 | - | - | 0 | 0 | - | 0.236 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 0.236 | - | 0.240 | - | - | 0 | 0 | - | 0.236 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1999-12-15 | 0 | 0.236 | 0.236 | - | 0.218 | 0.230 | 344,000 | 76,400 | 0.2221 | 0.236 | 0.236 | - | 0.218 | 0.230 | 344,000 | 0.2221 | 8.26% |
| 1999-12-14 | 0 | 0.218 | - | 0.218 | 0.209 | 0.232 | 72,000 | 16,160 | 0.2244 | 0.218 | - | 0.218 | 0.209 | 0.232 | 72,000 | 0.2244 | 6.34% |
| 1999-12-13 | 0 | 0.205 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-10 | 0 | 0.205 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-09 | 0 | 0.205 | - | - | 0.205 | 0.205 | 40,000 | 8,200 | 0.2050 | 0.205 | - | - | 0.205 | 0.205 | 40,000 | 0.2050 | -0.49% |
| 1999-12-08 | 0 | 0.206 | - | 0.206 | - | - | 0 | 0 | - | 0.206 | - | 0.206 | - | - | 0 | - | -1.90% |
| 1999-12-07 | 0 | 0.210 | - | 0.210 | - | - | 0 | 0 | - | 0.210 | - | 0.210 | - | - | 0 | - | -2.33% |
| 1999-12-06 | 0 | 0.215 | - | 0.215 | 0.215 | 0.215 | 96,000 | 20,640 | 0.2150 | 0.215 | - | 0.215 | 0.215 | 0.215 | 96,000 | 0.2150 | -0.92% |
| 1999-12-03 | 0 | 0.217 | 0.217 | 0.220 | 0.217 | 0.217 | 96,000 | 20,832 | 0.2170 | 0.217 | 0.217 | 0.220 | 0.217 | 0.217 | 96,000 | 0.2170 | -1.36% |
| 1999-12-02 | 0 | 0.220 | - | - | - | - | 0 | 0 | - | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-01 | 0 | 0.220 | - | 0.220 | 0.220 | 0.220 | 100,000 | 21,720 | 0.2172 | 0.220 | - | 0.220 | 0.220 | 0.220 | 100,000 | 0.2172 | -4.35% |
| 1999-11-30 | 0 | 0.230 | - | 0.233 | - | - | 0 | 0 | - | 0.230 | - | 0.233 | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 0.230 | - | 0.230 | - | - | 40,000 | 9,320 | 0.2330 | 0.230 | - | 0.230 | - | - | 40,000 | 0.2330 | 0.00% |
| 1999-11-26 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | 0.00% |
| 1999-11-25 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | -7.63% |
| 1999-11-24 | 0 | 0.249 | - | 0.250 | - | - | 48,000 | 12,000 | 0.2500 | 0.249 | - | 0.250 | - | - | 48,000 | 0.2500 | 0.00% |
| 1999-11-23 | 0 | 0.249 | - | 0.249 | 0.250 | 0.250 | 240,000 | 59,920 | 0.2497 | 0.249 | - | 0.249 | 0.250 | 0.250 | 240,000 | 0.2497 | -0.40% |
| 1999-11-22 | 0 | 0.250 | 0.245 | 0.250 | 0.250 | 0.250 | 192,000 | 48,000 | 0.2500 | 0.250 | 0.245 | 0.250 | 0.250 | 0.250 | 192,000 | 0.2500 | 0.00% |
| 1999-11-19 | 0 | 0.250 | 0.244 | 0.250 | 0.248 | 0.255 | 2,288,000 | 575,128 | 0.2514 | 0.250 | 0.244 | 0.250 | 0.248 | 0.255 | 2,288,000 | 0.2514 | 0.00% |
| 1999-11-18 | 0 | 0.250 | 0.241 | 0.250 | 0.244 | 0.255 | 480,000 | 119,928 | 0.2499 | 0.250 | 0.241 | 0.250 | 0.244 | 0.255 | 480,000 | 0.2499 | 0.81% |
| 1999-11-17 | 0 | 0.248 | 0.244 | 0.248 | 0.240 | 0.255 | 728,000 | 178,688 | 0.2455 | 0.248 | 0.244 | 0.248 | 0.240 | 0.255 | 728,000 | 0.2455 | 3.33% |
| 1999-11-16 | 0 | 0.240 | - | 0.242 | 0.240 | 0.240 | 200,000 | 48,000 | 0.2400 | 0.240 | - | 0.242 | 0.240 | 0.240 | 200,000 | 0.2400 | -0.83% |
| 1999-11-15 | 0 | 0.242 | - | 0.242 | 0.242 | 0.244 | 840,000 | 204,176 | 0.2431 | 0.242 | - | 0.242 | 0.242 | 0.244 | 840,000 | 0.2431 | -1.63% |
| 1999-11-12 | 0 | 0.246 | 0.246 | 0.250 | 0.246 | 0.255 | 736,000 | 183,616 | 0.2495 | 0.246 | 0.246 | 0.250 | 0.246 | 0.255 | 736,000 | 0.2495 | -3.53% |
| 1999-11-11 | 0 | 0.255 | 0.245 | 0.255 | 0.246 | 0.255 | 1,608,000 | 401,720 | 0.2498 | 0.255 | 0.245 | 0.255 | 0.246 | 0.255 | 1,608,000 | 0.2498 | 6.25% |
| 1999-11-10 | 0 | 0.240 | 0.238 | 0.248 | 0.240 | 0.255 | 664,000 | 164,688 | 0.2480 | 0.240 | 0.238 | 0.248 | 0.240 | 0.255 | 664,000 | 0.2480 | -4.00% |
| 1999-11-09 | 0 | 0.250 | 0.241 | 0.250 | 0.230 | 0.270 | 3,904,000 | 982,160 | 0.2516 | 0.250 | 0.241 | 0.250 | 0.230 | 0.270 | 3,904,000 | 0.2516 | 12.61% |
| 1999-11-08 | 0 | 0.222 | 0.203 | 0.236 | 0.222 | 0.249 | 2,360,000 | 546,168 | 0.2314 | 0.222 | 0.203 | 0.236 | 0.222 | 0.249 | 2,360,000 | 0.2314 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy