CST Holding (HK) Limited (KY): Wrnt due 2000-12-07
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00722 | 1999-12-08 | 2000-12-04 | 2000-12-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-12-07 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-06 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-05 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 100,000 | 1,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 100,000 | 0.0100 | 0.00% |
| 2000-10-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 0.010 | - | 0.010 | - | - | 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 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 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 | - | -16.67% |
| 2000-09-29 | 0 | 0.012 | - | 0.012 | 0.010 | 0.013 | 3,600,000 | 41,680 | 0.0116 | 0.012 | - | 0.012 | 0.010 | 0.013 | 3,600,000 | 0.0116 | 20.00% |
| 2000-09-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 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 | - | 0.011 | - | - | 0 | 0 | - | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 0.010 | - | 0.014 | 0.010 | 0.010 | 80,000 | 800 | 0.0100 | 0.010 | - | 0.014 | 0.010 | 0.010 | 80,000 | 0.0100 | 0.00% |
| 2000-09-11 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 0.010 | 0.010 | 0.012 | 0.010 | 0.010 | 2,620,000 | 26,600 | 0.0102 | 0.010 | 0.010 | 0.012 | 0.010 | 0.010 | 2,620,000 | 0.0102 | -16.67% |
| 2000-09-07 | 0 | 0.012 | 0.012 | 0.014 | 0.012 | 0.012 | 240,000 | 2,880 | 0.0120 | 0.012 | 0.012 | 0.014 | 0.012 | 0.012 | 240,000 | 0.0120 | -25.00% |
| 2000-09-06 | 0 | 0.016 | 0.012 | 0.016 | - | - | 0 | 0 | - | 0.016 | 0.012 | 0.016 | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 0.016 | 0.014 | 0.018 | 0.014 | 0.016 | 2,300,000 | 32,980 | 0.0143 | 0.016 | 0.014 | 0.018 | 0.014 | 0.016 | 2,300,000 | 0.0143 | -5.88% |
| 2000-09-04 | 0 | 0.017 | 0.017 | 0.020 | 0.016 | 0.018 | 2,820,000 | 49,160 | 0.0174 | 0.017 | 0.017 | 0.020 | 0.016 | 0.018 | 2,820,000 | 0.0174 | -5.56% |
| 2000-09-01 | 0 | 0.018 | 0.017 | 0.018 | 0.016 | 0.020 | 1,693,600 | 30,276 | 0.0179 | 0.018 | 0.017 | 0.018 | 0.016 | 0.020 | 1,693,600 | 0.0179 | 12.50% |
| 2000-08-31 | 0 | 0.016 | 0.016 | 0.021 | 0.016 | 0.021 | 4,820,000 | 93,480 | 0.0194 | 0.016 | 0.016 | 0.021 | 0.016 | 0.021 | 4,820,000 | 0.0194 | 14.29% |
| 2000-08-30 | 0 | 0.014 | 0.014 | 0.018 | 0.013 | 0.017 | 9,500,000 | 147,900 | 0.0156 | 0.014 | 0.014 | 0.018 | 0.013 | 0.017 | 9,500,000 | 0.0156 | -22.22% |
| 2000-08-29 | 0 | 0.018 | 0.016 | 0.018 | 0.018 | 0.021 | 8,768,000 | 164,676 | 0.0188 | 0.018 | 0.016 | 0.018 | 0.018 | 0.021 | 8,768,000 | 0.0188 | 0.00% |
| 2000-08-28 | 0 | 0.018 | 0.018 | 0.019 | 0.014 | 0.018 | 9,740,000 | 168,840 | 0.0173 | 0.018 | 0.018 | 0.019 | 0.014 | 0.018 | 9,740,000 | 0.0173 | 20.00% |
| 2000-08-25 | 0 | 0.015 | 0.014 | 0.015 | 0.015 | 0.018 | 13,466,705 | 218,254 | 0.0162 | 0.015 | 0.014 | 0.015 | 0.015 | 0.018 | 13,466,705 | 0.0162 | 7.14% |
| 2000-08-24 | 0 | 0.014 | 0.014 | 0.017 | 0.011 | 0.020 | 11,685,600 | 194,670 | 0.0167 | 0.014 | 0.014 | 0.017 | 0.011 | 0.020 | 11,685,600 | 0.0167 | 40.00% |
| 2000-08-23 | 0 | 0.010 | - | 0.011 | 0.010 | 0.010 | 1,320,000 | 13,200 | 0.0100 | 0.010 | - | 0.011 | 0.010 | 0.010 | 1,320,000 | 0.0100 | -9.09% |
| 2000-08-22 | 0 | 0.011 | - | 0.011 | 0.011 | 0.011 | 300,000 | 3,180 | 0.0106 | 0.011 | - | 0.011 | 0.011 | 0.011 | 300,000 | 0.0106 | 10.00% |
| 2000-08-21 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-18 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 4,000,000 | 40,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 4,000,000 | 0.0100 | 0.00% |
| 2000-08-17 | 0 | 0.010 | 0.010 | - | - | - | 0 | 0 | - | 0.010 | 0.010 | - | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 0.010 | 0.010 | 0.013 | 0.010 | 0.010 | 820,000 | 8,200 | 0.0100 | 0.010 | 0.010 | 0.013 | 0.010 | 0.010 | 820,000 | 0.0100 | -9.09% |
| 2000-08-15 | 0 | 0.011 | - | 0.015 | 0.011 | 0.011 | 3,013,528 | 33,068 | 0.0110 | 0.011 | - | 0.015 | 0.011 | 0.011 | 3,013,528 | 0.0110 | 0.00% |
| 2000-08-14 | 0 | 0.011 | - | 0.015 | - | - | 0 | 0 | - | 0.011 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 0.011 | - | - | 0.011 | 0.011 | 300,000 | 3,300 | 0.0110 | 0.011 | - | - | 0.011 | 0.011 | 300,000 | 0.0110 | 0.00% |
| 2000-08-10 | 0 | 0.011 | - | 0.011 | - | - | 0 | 0 | - | 0.011 | - | 0.011 | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 0.011 | - | 0.011 | 0.011 | 0.011 | 300,000 | 3,300 | 0.0110 | 0.011 | - | 0.011 | 0.011 | 0.011 | 300,000 | 0.0110 | 0.00% |
| 2000-08-08 | 0 | 0.011 | - | - | 0.011 | 0.011 | 100,000 | 1,100 | 0.0110 | 0.011 | - | - | 0.011 | 0.011 | 100,000 | 0.0110 | 10.00% |
| 2000-08-07 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-04 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-03 | 0 | 0.010 | - | 0.010 | 0.010 | 0.011 | 1,416,000 | 15,280 | 0.0108 | 0.010 | - | 0.010 | 0.010 | 0.011 | 1,416,000 | 0.0108 | -9.09% |
| 2000-08-02 | 0 | 0.011 | 0.011 | - | 0.011 | 0.011 | 1,620,000 | 17,820 | 0.0110 | 0.011 | 0.011 | - | 0.011 | 0.011 | 1,620,000 | 0.0110 | 0.00% |
| 2000-08-01 | 0 | 0.011 | 0.011 | 0.014 | 0.011 | 0.011 | 1,100,000 | 12,100 | 0.0110 | 0.011 | 0.011 | 0.014 | 0.011 | 0.011 | 1,100,000 | 0.0110 | 0.00% |
| 2000-07-31 | 0 | 0.011 | 0.011 | 0.015 | 0.010 | 0.011 | 4,260,000 | 43,100 | 0.0101 | 0.011 | 0.011 | 0.015 | 0.010 | 0.011 | 4,260,000 | 0.0101 | -15.38% |
| 2000-07-28 | 0 | 0.013 | - | 0.013 | - | - | 0 | 0 | - | 0.013 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 0.013 | - | 0.015 | - | - | 0 | 0 | - | 0.013 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 0.013 | - | 0.016 | - | - | 0 | 0 | - | 0.013 | - | 0.016 | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 0.013 | - | 0.013 | - | - | 0 | 0 | - | 0.013 | - | 0.013 | - | - | 0 | - | -13.33% |
| 2000-07-24 | 0 | 0.015 | - | - | - | - | 0 | 0 | - | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 0.015 | - | 0.015 | - | - | 0 | 0 | - | 0.015 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2000-07-20 | 0 | 0.015 | - | 0.018 | - | - | 0 | 0 | - | 0.015 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 0.015 | 0.012 | 0.015 | - | - | 0 | 0 | - | 0.015 | 0.012 | 0.015 | - | - | 0 | - | 0.00% |
| 2000-07-18 | 0 | 0.015 | 0.012 | 0.015 | - | - | 0 | 0 | - | 0.015 | 0.012 | 0.015 | - | - | 0 | - | -6.25% |
| 2000-07-17 | 0 | 0.016 | 0.012 | - | 0.016 | 0.016 | 220,000 | 3,520 | 0.0160 | 0.016 | 0.012 | - | 0.016 | 0.016 | 220,000 | 0.0160 | 33.33% |
| 2000-07-14 | 0 | 0.012 | 0.012 | 0.017 | 0.012 | 0.012 | 40,000 | 480 | 0.0120 | 0.012 | 0.012 | 0.017 | 0.012 | 0.012 | 40,000 | 0.0120 | -7.69% |
| 2000-07-13 | 0 | 0.013 | 0.013 | 0.019 | 0.013 | 0.013 | 1,920,000 | 24,960 | 0.0130 | 0.013 | 0.013 | 0.019 | 0.013 | 0.013 | 1,920,000 | 0.0130 | -13.33% |
| 2000-07-12 | 0 | 0.015 | 0.013 | 0.015 | 0.011 | 0.015 | 1,300,000 | 17,900 | 0.0138 | 0.015 | 0.013 | 0.015 | 0.011 | 0.015 | 1,300,000 | 0.0138 | 15.38% |
| 2000-07-11 | 0 | 0.013 | - | 0.013 | 0.012 | 0.013 | 620,000 | 8,020 | 0.0129 | 0.013 | - | 0.013 | 0.012 | 0.013 | 620,000 | 0.0129 | 8.33% |
| 2000-07-10 | 0 | 0.012 | 0.012 | 0.015 | 0.011 | 0.013 | 720,000 | 8,720 | 0.0121 | 0.012 | 0.012 | 0.015 | 0.011 | 0.013 | 720,000 | 0.0121 | -7.69% |
| 2000-07-07 | 0 | 0.013 | 0.011 | 0.014 | 0.013 | 0.013 | 500,000 | 6,500 | 0.0130 | 0.013 | 0.011 | 0.014 | 0.013 | 0.013 | 500,000 | 0.0130 | 8.33% |
| 2000-07-06 | 0 | 0.012 | 0.012 | 0.018 | 0.012 | 0.013 | 1,100,000 | 14,100 | 0.0128 | 0.012 | 0.012 | 0.018 | 0.012 | 0.013 | 1,100,000 | 0.0128 | -36.84% |
| 2000-07-05 | 0 | 0.019 | - | 0.019 | - | - | 0 | 0 | - | 0.019 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 0.019 | - | 0.019 | - | - | 0 | 0 | - | 0.019 | - | 0.019 | - | - | 0 | - | -5.00% |
| 2000-07-03 | 0 | 0.020 | - | 0.020 | 0.019 | 0.020 | 780,000 | 15,420 | 0.0198 | 0.020 | - | 0.020 | 0.019 | 0.020 | 780,000 | 0.0198 | 17.65% |
| 2000-06-30 | 0 | 0.017 | - | 0.017 | 0.019 | 0.019 | 60,000 | 1,140 | 0.0190 | 0.017 | - | 0.017 | 0.019 | 0.019 | 60,000 | 0.0190 | 13.33% |
| 2000-06-29 | 0 | 0.015 | 0.011 | 0.018 | - | - | 0 | 0 | - | 0.015 | 0.011 | 0.018 | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 0.015 | - | 0.015 | - | - | 0 | 0 | - | 0.015 | - | 0.015 | - | - | 0 | - | -6.25% |
| 2000-06-27 | 0 | 0.016 | 0.013 | 0.016 | - | - | 0 | 0 | - | 0.016 | 0.013 | 0.016 | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 0.016 | 0.013 | 0.018 | - | - | 0 | 0 | - | 0.016 | 0.013 | 0.018 | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 0.016 | 0.012 | 0.018 | 0.013 | 0.016 | 2,620,000 | 35,400 | 0.0135 | 0.016 | 0.012 | 0.018 | 0.013 | 0.016 | 2,620,000 | 0.0135 | 0.00% |
| 2000-06-22 | 0 | 0.016 | 0.015 | 0.019 | 0.014 | 0.019 | 2,220,000 | 36,420 | 0.0164 | 0.016 | 0.015 | 0.019 | 0.014 | 0.019 | 2,220,000 | 0.0164 | -11.11% |
| 2000-06-21 | 0 | 0.018 | 0.017 | 0.019 | 0.015 | 0.018 | 3,040,000 | 53,280 | 0.0175 | 0.018 | 0.017 | 0.019 | 0.015 | 0.018 | 3,040,000 | 0.0175 | -10.00% |
| 2000-06-20 | 0 | 0.020 | 0.019 | 0.021 | 0.019 | 0.021 | 3,400,000 | 67,800 | 0.0199 | 0.020 | 0.019 | 0.021 | 0.019 | 0.021 | 3,400,000 | 0.0199 | 0.00% |
| 2000-06-19 | 0 | 0.020 | 0.020 | 0.022 | 0.019 | 0.020 | 3,500,000 | 69,000 | 0.0197 | 0.020 | 0.020 | 0.022 | 0.019 | 0.020 | 3,500,000 | 0.0197 | 0.00% |
| 2000-06-16 | 0 | 0.020 | 0.020 | - | - | - | 0 | 0 | - | 0.020 | 0.020 | - | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 0.020 | 0.020 | - | 0.018 | 0.018 | 940,000 | 16,920 | 0.0180 | 0.020 | 0.020 | - | 0.018 | 0.018 | 940,000 | 0.0180 | -9.09% |
| 2000-06-14 | 0 | 0.022 | 0.019 | 0.026 | - | - | 0 | 0 | - | 0.022 | 0.019 | 0.026 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 0.022 | 0.022 | 0.030 | 0.021 | 0.022 | 960,000 | 20,580 | 0.0214 | 0.022 | 0.022 | 0.030 | 0.021 | 0.022 | 960,000 | 0.0214 | -24.14% |
| 2000-06-12 | 0 | 0.029 | 0.023 | 0.030 | - | - | 0 | 0 | - | 0.029 | 0.023 | 0.030 | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 0.029 | 0.024 | 0.030 | - | - | 0 | 0 | - | 0.029 | 0.024 | 0.030 | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 0.029 | - | 0.030 | - | - | 0 | 0 | - | 0.029 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 0.029 | 0.022 | 0.029 | 0.022 | 0.029 | 840,000 | 21,280 | 0.0253 | 0.029 | 0.022 | 0.029 | 0.022 | 0.029 | 840,000 | 0.0253 | 16.00% |
| 2000-06-05 | 0 | 0.025 | 0.026 | 0.027 | 0.025 | 0.026 | 1,240,000 | 31,700 | 0.0256 | 0.025 | 0.026 | 0.027 | 0.025 | 0.026 | 1,240,000 | 0.0256 | -13.79% |
| 2000-06-02 | 0 | 0.029 | - | 0.033 | - | - | 1,200,000 | 34,800 | 0.0290 | 0.029 | - | 0.033 | - | - | 1,200,000 | 0.0290 | 0.00% |
| 2000-06-01 | 0 | 0.029 | - | 0.033 | - | - | 0 | 0 | - | 0.029 | - | 0.033 | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 0.029 | 0.025 | 0.033 | 0.029 | 0.029 | 460,000 | 13,340 | 0.0290 | 0.029 | 0.025 | 0.033 | 0.029 | 0.029 | 460,000 | 0.0290 | -12.12% |
| 2000-05-30 | 0 | 0.033 | - | 0.033 | - | - | 0 | 0 | - | 0.033 | - | 0.033 | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 0.033 | - | 0.037 | - | - | 0 | 0 | - | 0.033 | - | 0.037 | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 0.033 | - | 0.033 | - | - | 0 | 0 | - | 0.033 | - | 0.033 | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 0.033 | - | 0.033 | 0.033 | 0.033 | 100,000 | 3,300 | 0.0330 | 0.033 | - | 0.033 | 0.033 | 0.033 | 100,000 | 0.0330 | -10.81% |
| 2000-05-24 | 0 | 0.037 | 0.030 | 0.038 | 0.034 | 0.041 | 1,720,000 | 62,020 | 0.0361 | 0.037 | 0.030 | 0.038 | 0.034 | 0.041 | 1,720,000 | 0.0361 | 15.62% |
| 2000-05-23 | 0 | 0.032 | 0.028 | 0.036 | 0.025 | 0.032 | 552,000 | 15,300 | 0.0277 | 0.032 | 0.028 | 0.036 | 0.025 | 0.032 | 552,000 | 0.0277 | 14.29% |
| 2000-05-22 | 0 | 0.028 | 0.028 | - | - | - | 0 | 0 | - | 0.028 | 0.028 | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 0.028 | 0.024 | - | - | - | 0 | 0 | - | 0.028 | 0.024 | - | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 0.028 | 0.026 | - | 0.028 | 0.028 | 40,000 | 1,120 | 0.0280 | 0.028 | 0.026 | - | 0.028 | 0.028 | 40,000 | 0.0280 | -12.50% |
| 2000-05-17 | 0 | 0.032 | 0.032 | 0.036 | 0.032 | 0.036 | 320,000 | 10,560 | 0.0330 | 0.032 | 0.032 | 0.036 | 0.032 | 0.036 | 320,000 | 0.0330 | -11.11% |
| 2000-05-16 | 0 | 0.036 | 0.035 | 0.039 | 0.030 | 0.041 | 3,972,800 | 143,916 | 0.0362 | 0.036 | 0.035 | 0.039 | 0.030 | 0.041 | 3,972,800 | 0.0362 | 24.14% |
| 2000-05-15 | 0 | 0.029 | 0.020 | 0.029 | 0.026 | 0.030 | 900,000 | 25,600 | 0.0284 | 0.029 | 0.020 | 0.029 | 0.026 | 0.030 | 900,000 | 0.0284 | 11.54% |
| 2000-05-12 | 0 | 0.026 | 0.022 | 0.026 | - | - | 0 | 0 | - | 0.026 | 0.022 | 0.026 | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 0.026 | - | 0.026 | - | - | 0 | 0 | - | 0.026 | - | 0.026 | - | - | 0 | - | -3.70% |
| 2000-05-09 | 0 | 0.027 | - | - | - | - | 0 | 0 | - | 0.027 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 0.027 | - | 0.028 | - | - | 0 | 0 | - | 0.027 | - | 0.028 | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 0.027 | - | 0.030 | 0.027 | 0.028 | 700,000 | 19,100 | 0.0273 | 0.027 | - | 0.030 | 0.027 | 0.028 | 700,000 | 0.0273 | -3.57% |
| 2000-05-04 | 0 | 0.028 | - | 0.028 | - | - | 0 | 0 | - | 0.028 | - | 0.028 | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 0.028 | - | 0.028 | 0.025 | 0.028 | 300,000 | 8,280 | 0.0276 | 0.028 | - | 0.028 | 0.025 | 0.028 | 300,000 | 0.0276 | 12.00% |
| 2000-05-02 | 0 | 0.025 | 0.021 | 0.025 | 0.025 | 0.025 | 200,000 | 5,000 | 0.0250 | 0.025 | 0.021 | 0.025 | 0.025 | 0.025 | 200,000 | 0.0250 | 0.00% |
| 2000-04-28 | 0 | 0.025 | - | 0.028 | 0.024 | 0.025 | 600,000 | 14,600 | 0.0243 | 0.025 | - | 0.028 | 0.024 | 0.025 | 600,000 | 0.0243 | 4.17% |
| 2000-04-27 | 0 | 0.024 | - | 0.028 | - | - | 0 | 0 | - | 0.024 | - | 0.028 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 0.024 | - | 0.024 | - | - | 0 | 0 | - | 0.024 | - | 0.024 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 0.024 | - | 0.025 | - | - | 0 | 0 | - | 0.024 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 0.024 | - | 0.027 | 0.024 | 0.024 | 1,000,000 | 24,000 | 0.0240 | 0.024 | - | 0.027 | 0.024 | 0.024 | 1,000,000 | 0.0240 | -14.29% |
| 2000-04-19 | 0 | 0.028 | 0.025 | 0.028 | - | - | 0 | 0 | - | 0.028 | 0.025 | 0.028 | - | - | 0 | - | -6.67% |
| 2000-04-18 | 0 | 0.030 | 0.025 | 0.030 | 0.025 | 0.030 | 1,740,000 | 44,880 | 0.0258 | 0.030 | 0.025 | 0.030 | 0.025 | 0.030 | 1,740,000 | 0.0258 | 3.45% |
| 2000-04-17 | 0 | 0.029 | 0.025 | 0.029 | - | - | 0 | 0 | - | 0.029 | 0.025 | 0.029 | - | - | 0 | - | -12.12% |
| 2000-04-14 | 0 | 0.033 | 0.028 | 0.037 | 0.029 | 0.033 | 3,515,684 | 103,214 | 0.0294 | 0.033 | 0.028 | 0.037 | 0.029 | 0.033 | 3,515,684 | 0.0294 | -10.81% |
| 2000-04-13 | 0 | 0.037 | 0.037 | 0.044 | 0.037 | 0.039 | 400,000 | 15,400 | 0.0385 | 0.037 | 0.037 | 0.044 | 0.037 | 0.039 | 400,000 | 0.0385 | -13.95% |
| 2000-04-12 | 0 | 0.043 | 0.038 | 0.043 | 0.043 | 0.043 | 280,000 | 12,040 | 0.0430 | 0.043 | 0.038 | 0.043 | 0.043 | 0.043 | 280,000 | 0.0430 | 10.26% |
| 2000-04-11 | 0 | 0.039 | 0.035 | 0.044 | 0.039 | 0.039 | 600,000 | 23,400 | 0.0390 | 0.039 | 0.035 | 0.044 | 0.039 | 0.039 | 600,000 | 0.0390 | 2.63% |
| 2000-04-10 | 0 | 0.038 | 0.038 | 0.046 | 0.038 | 0.038 | 100,000 | 3,800 | 0.0380 | 0.038 | 0.038 | 0.046 | 0.038 | 0.038 | 100,000 | 0.0380 | -17.39% |
| 2000-04-07 | 0 | 0.046 | 0.043 | 0.046 | 0.046 | 0.050 | 3,180,000 | 153,800 | 0.0484 | 0.046 | 0.043 | 0.046 | 0.046 | 0.050 | 3,180,000 | 0.0484 | 21.05% |
| 2000-04-06 | 0 | 0.038 | 0.032 | 0.041 | 0.031 | 0.038 | 260,000 | 8,820 | 0.0339 | 0.038 | 0.032 | 0.041 | 0.031 | 0.038 | 260,000 | 0.0339 | 11.76% |
| 2000-04-05 | 0 | 0.034 | 0.033 | 0.039 | 0.034 | 0.041 | 3,510,000 | 121,280 | 0.0346 | 0.034 | 0.033 | 0.039 | 0.034 | 0.041 | 3,510,000 | 0.0346 | -24.44% |
| 2000-04-03 | 0 | 0.045 | 0.045 | 0.056 | 0.045 | 0.051 | 220,000 | 10,700 | 0.0486 | 0.045 | 0.045 | 0.056 | 0.045 | 0.051 | 220,000 | 0.0486 | -18.18% |
| 2000-03-31 | 0 | 0.055 | - | 0.058 | - | - | 0 | 0 | - | 0.055 | - | 0.058 | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 0.055 | - | 0.059 | - | - | 0 | 0 | - | 0.055 | - | 0.059 | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 0.055 | 0.055 | 0.065 | 0.055 | 0.058 | 520,000 | 29,160 | 0.0561 | 0.055 | 0.055 | 0.065 | 0.055 | 0.058 | 520,000 | 0.0561 | -8.33% |
| 2000-03-28 | 0 | 0.060 | - | 0.064 | 0.060 | 0.064 | 1,068,000 | 66,200 | 0.0620 | 0.060 | - | 0.064 | 0.060 | 0.064 | 1,068,000 | 0.0620 | 0.00% |
| 2000-03-27 | 0 | 0.060 | 0.060 | 0.065 | 0.053 | 0.067 | 1,672,000 | 104,620 | 0.0626 | 0.060 | 0.060 | 0.065 | 0.053 | 0.067 | 1,672,000 | 0.0626 | 25.00% |
| 2000-03-24 | 0 | 0.048 | 0.048 | - | 0.045 | 0.045 | 100,000 | 4,500 | 0.0450 | 0.048 | 0.048 | - | 0.045 | 0.045 | 100,000 | 0.0450 | 0.00% |
| 2000-03-23 | 0 | 0.048 | 0.048 | - | 0.048 | 0.048 | 400,000 | 19,200 | 0.0480 | 0.048 | 0.048 | - | 0.048 | 0.048 | 400,000 | 0.0480 | 0.00% |
| 2000-03-22 | 0 | 0.048 | - | 0.048 | 0.050 | 0.050 | 500,000 | 25,000 | 0.0500 | 0.048 | - | 0.048 | 0.050 | 0.050 | 500,000 | 0.0500 | -4.00% |
| 2000-03-21 | 0 | 0.050 | - | 0.056 | 0.050 | 0.054 | 420,000 | 21,480 | 0.0511 | 0.050 | - | 0.056 | 0.050 | 0.054 | 420,000 | 0.0511 | -3.85% |
| 2000-03-20 | 0 | 0.052 | 0.052 | 0.055 | 0.051 | 0.052 | 700,000 | 36,000 | 0.0514 | 0.052 | 0.052 | 0.055 | 0.051 | 0.052 | 700,000 | 0.0514 | -5.45% |
| 2000-03-17 | 0 | 0.055 | 0.055 | 0.061 | 0.052 | 0.057 | 412,000 | 22,220 | 0.0539 | 0.055 | 0.055 | 0.061 | 0.052 | 0.057 | 412,000 | 0.0539 | 1.85% |
| 2000-03-16 | 0 | 0.054 | 0.050 | 0.066 | 0.054 | 0.058 | 240,000 | 13,460 | 0.0561 | 0.054 | 0.050 | 0.066 | 0.054 | 0.058 | 240,000 | 0.0561 | -12.90% |
| 2000-03-15 | 0 | 0.062 | 0.061 | 0.075 | 0.061 | 0.073 | 1,073,197 | 73,820 | 0.0688 | 0.062 | 0.061 | 0.075 | 0.061 | 0.073 | 1,073,197 | 0.0688 | -15.07% |
| 2000-03-14 | 0 | 0.073 | - | 0.073 | - | - | 0 | 0 | - | 0.073 | - | 0.073 | - | - | 0 | - | -2.67% |
| 2000-03-13 | 0 | 0.075 | - | 0.076 | - | - | 0 | 0 | - | 0.075 | - | 0.076 | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 0.075 | - | 0.080 | - | - | 0 | 0 | - | 0.075 | - | 0.080 | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 0.075 | 0.072 | 0.079 | 0.070 | 0.083 | 2,880,000 | 209,400 | 0.0727 | 0.075 | 0.072 | 0.079 | 0.070 | 0.083 | 2,880,000 | 0.0727 | 0.00% |
| 2000-03-08 | 0 | 0.075 | 0.075 | 0.083 | 0.075 | 0.082 | 2,500,000 | 201,180 | 0.0805 | 0.075 | 0.075 | 0.083 | 0.075 | 0.082 | 2,500,000 | 0.0805 | 0.00% |
| 2000-03-07 | 0 | 0.075 | 0.075 | - | 0.070 | 0.082 | 1,614,400 | 124,700 | 0.0772 | 0.075 | 0.075 | - | 0.070 | 0.082 | 1,614,400 | 0.0772 | -6.25% |
| 2000-03-06 | 0 | 0.080 | - | 0.080 | - | - | 0 | 0 | - | 0.080 | - | 0.080 | - | - | 0 | - | 0.00% |
| 2000-03-03 | 0 | 0.080 | 0.075 | 0.080 | 0.068 | 0.084 | 1,034,000 | 79,800 | 0.0772 | 0.080 | 0.075 | 0.080 | 0.068 | 0.084 | 1,034,000 | 0.0772 | 14.29% |
| 2000-03-02 | 0 | 0.070 | 0.070 | 0.072 | 0.068 | 0.070 | 1,160,000 | 80,900 | 0.0697 | 0.070 | 0.070 | 0.072 | 0.068 | 0.070 | 1,160,000 | 0.0697 | 1.45% |
| 2000-03-01 | 0 | 0.069 | 0.069 | 0.071 | 0.069 | 0.082 | 4,640,000 | 354,200 | 0.0763 | 0.069 | 0.069 | 0.071 | 0.069 | 0.082 | 4,640,000 | 0.0763 | -15.85% |
| 2000-02-29 | 0 | 0.082 | 0.069 | 0.082 | 0.068 | 0.086 | 4,680,000 | 349,680 | 0.0747 | 0.082 | 0.069 | 0.082 | 0.068 | 0.086 | 4,680,000 | 0.0747 | 34.43% |
| 2000-02-28 | 0 | 0.061 | 0.061 | 0.068 | 0.061 | 0.072 | 4,780,000 | 304,040 | 0.0636 | 0.061 | 0.061 | 0.068 | 0.061 | 0.072 | 4,780,000 | 0.0636 | -15.28% |
| 2000-02-25 | 0 | 0.072 | 0.072 | 0.090 | 0.072 | 0.089 | 4,300,000 | 348,500 | 0.0810 | 0.072 | 0.072 | 0.090 | 0.072 | 0.089 | 4,300,000 | 0.0810 | -14.29% |
| 2000-02-24 | 0 | 0.084 | 0.084 | 0.093 | 0.084 | 0.093 | 2,778,000 | 242,240 | 0.0872 | 0.084 | 0.084 | 0.093 | 0.084 | 0.093 | 2,778,000 | 0.0872 | -6.67% |
| 2000-02-23 | 0 | 0.090 | 0.090 | 0.095 | 0.090 | 0.099 | 3,980,000 | 370,000 | 0.0930 | 0.090 | 0.090 | 0.095 | 0.090 | 0.099 | 3,980,000 | 0.0930 | 0.00% |
| 2000-02-22 | 0 | 0.090 | 0.088 | 0.090 | 0.086 | 0.103 | 5,900,000 | 550,780 | 0.0934 | 0.090 | 0.088 | 0.090 | 0.086 | 0.103 | 5,900,000 | 0.0934 | -10.89% |
| 2000-02-21 | 0 | 0.101 | 0.099 | 0.101 | 0.098 | 0.113 | 10,224,800 | 1,070,548 | 0.1047 | 0.101 | 0.099 | 0.101 | 0.098 | 0.113 | 10,224,800 | 0.1047 | -5.61% |
| 2000-02-18 | 0 | 0.107 | 0.106 | 0.110 | 0.105 | 0.124 | 10,020,000 | 1,107,400 | 0.1105 | 0.107 | 0.106 | 0.110 | 0.105 | 0.124 | 10,020,000 | 0.1105 | 1.90% |
| 2000-02-17 | 0 | 0.105 | 0.102 | 0.105 | 0.097 | 0.112 | 5,132,000 | 551,040 | 0.1074 | 0.105 | 0.102 | 0.105 | 0.097 | 0.112 | 5,132,000 | 0.1074 | 3.96% |
| 2000-02-16 | 0 | 0.101 | 0.101 | 0.107 | 0.101 | 0.117 | 3,997,040 | 445,144 | 0.1114 | 0.101 | 0.101 | 0.107 | 0.101 | 0.117 | 3,997,040 | 0.1114 | -9.82% |
| 2000-02-15 | 0 | 0.112 | 0.110 | 0.112 | 0.108 | 0.128 | 12,917,760 | 1,508,096 | 0.1167 | 0.112 | 0.110 | 0.112 | 0.108 | 0.128 | 12,917,760 | 0.1167 | -6.67% |
| 2000-02-14 | 0 | 0.120 | 0.117 | 0.120 | 0.098 | 0.130 | 22,342,437 | 2,591,029 | 0.1160 | 0.120 | 0.117 | 0.120 | 0.098 | 0.130 | 22,342,437 | 0.1160 | 22.45% |
| 2000-02-11 | 0 | 0.098 | 0.095 | 0.098 | 0.083 | 0.108 | 8,016,437 | 761,166 | 0.0950 | 0.098 | 0.095 | 0.098 | 0.083 | 0.108 | 8,016,437 | 0.0950 | 8.89% |
| 2000-02-10 | 0 | 0.090 | 0.090 | 0.094 | 0.090 | 0.097 | 3,500,000 | 333,000 | 0.0951 | 0.090 | 0.090 | 0.094 | 0.090 | 0.097 | 3,500,000 | 0.0951 | -2.17% |
| 2000-02-09 | 0 | 0.092 | 0.092 | 0.094 | 0.092 | 0.106 | 10,380,996 | 1,042,782 | 0.1005 | 0.092 | 0.092 | 0.094 | 0.092 | 0.106 | 10,380,996 | 0.1005 | -6.12% |
| 2000-02-08 | 0 | 0.098 | 0.098 | 0.101 | 0.096 | 0.102 | 7,654,400 | 765,772 | 0.1000 | 0.098 | 0.098 | 0.101 | 0.096 | 0.102 | 7,654,400 | 0.1000 | 3.16% |
| 2000-02-03 | 0 | 0.095 | 0.093 | 0.095 | 0.077 | 0.095 | 8,044,000 | 708,180 | 0.0880 | 0.095 | 0.093 | 0.095 | 0.077 | 0.095 | 8,044,000 | 0.0880 | 14.46% |
| 2000-02-02 | 0 | 0.083 | 0.080 | 0.083 | 0.083 | 0.087 | 2,640,000 | 222,320 | 0.0842 | 0.083 | 0.080 | 0.083 | 0.083 | 0.087 | 2,640,000 | 0.0842 | -2.35% |
| 2000-02-01 | 0 | 0.085 | 0.083 | 0.085 | 0.080 | 0.086 | 1,820,000 | 153,580 | 0.0844 | 0.085 | 0.083 | 0.085 | 0.080 | 0.086 | 1,820,000 | 0.0844 | 6.25% |
| 2000-01-31 | 0 | 0.080 | 0.078 | 0.082 | 0.080 | 0.085 | 2,660,000 | 217,320 | 0.0817 | 0.080 | 0.078 | 0.082 | 0.080 | 0.085 | 2,660,000 | 0.0817 | -4.76% |
| 2000-01-28 | 0 | 0.084 | 0.084 | 0.088 | 0.084 | 0.093 | 4,773,600 | 422,716 | 0.0886 | 0.084 | 0.084 | 0.088 | 0.084 | 0.093 | 4,773,600 | 0.0886 | -8.70% |
| 2000-01-27 | 0 | 0.092 | 0.088 | 0.092 | 0.088 | 0.094 | 2,220,000 | 200,620 | 0.0904 | 0.092 | 0.088 | 0.092 | 0.088 | 0.094 | 2,220,000 | 0.0904 | 0.00% |
| 2000-01-26 | 0 | 0.092 | 0.090 | 0.092 | 0.084 | 0.092 | 3,860,400 | 336,932 | 0.0873 | 0.092 | 0.090 | 0.092 | 0.084 | 0.092 | 3,860,400 | 0.0873 | 9.52% |
| 2000-01-25 | 0 | 0.084 | 0.084 | 0.087 | 0.083 | 0.098 | 3,240,000 | 292,740 | 0.0904 | 0.084 | 0.084 | 0.087 | 0.083 | 0.098 | 3,240,000 | 0.0904 | -10.64% |
| 2000-01-24 | 0 | 0.094 | 0.093 | 0.095 | 0.084 | 0.098 | 11,280,000 | 1,034,380 | 0.0917 | 0.094 | 0.093 | 0.095 | 0.084 | 0.098 | 11,280,000 | 0.0917 | 11.90% |
| 2000-01-21 | 0 | 0.084 | 0.084 | 0.086 | 0.074 | 0.080 | 3,330,800 | 249,980 | 0.0751 | 0.084 | 0.084 | 0.086 | 0.074 | 0.080 | 3,330,800 | 0.0751 | 2.44% |
| 2000-01-20 | 0 | 0.082 | 0.080 | 0.084 | 0.082 | 0.087 | 4,740,000 | 396,740 | 0.0837 | 0.082 | 0.080 | 0.084 | 0.082 | 0.087 | 4,740,000 | 0.0837 | -3.53% |
| 2000-01-19 | 0 | 0.085 | 0.085 | 0.089 | 0.085 | 0.087 | 280,000 | 24,000 | 0.0857 | 0.085 | 0.085 | 0.089 | 0.085 | 0.087 | 280,000 | 0.0857 | -3.41% |
| 2000-01-18 | 0 | 0.088 | 0.083 | 0.088 | 0.077 | 0.090 | 3,792,000 | 314,540 | 0.0829 | 0.088 | 0.083 | 0.088 | 0.077 | 0.090 | 3,792,000 | 0.0829 | 3.53% |
| 2000-01-17 | 0 | 0.085 | 0.085 | 0.086 | 0.085 | 0.088 | 360,000 | 31,200 | 0.0867 | 0.085 | 0.085 | 0.086 | 0.085 | 0.088 | 360,000 | 0.0867 | -5.56% |
| 2000-01-14 | 0 | 0.090 | 0.085 | 0.090 | 0.086 | 0.098 | 3,420,000 | 306,960 | 0.0898 | 0.090 | 0.085 | 0.090 | 0.086 | 0.098 | 3,420,000 | 0.0898 | 7.14% |
| 2000-01-13 | 0 | 0.084 | 0.084 | 0.088 | 0.080 | 0.089 | 5,860,000 | 503,000 | 0.0858 | 0.084 | 0.084 | 0.088 | 0.080 | 0.089 | 5,860,000 | 0.0858 | -2.33% |
| 2000-01-12 | 0 | 0.086 | 0.086 | 0.090 | 0.086 | 0.093 | 4,240,000 | 373,760 | 0.0882 | 0.086 | 0.086 | 0.090 | 0.086 | 0.093 | 4,240,000 | 0.0882 | -4.44% |
| 2000-01-11 | 0 | 0.090 | 0.090 | 0.091 | 0.088 | 0.096 | 3,708,400 | 345,484 | 0.0932 | 0.090 | 0.090 | 0.091 | 0.088 | 0.096 | 3,708,400 | 0.0932 | -3.23% |
| 2000-01-10 | 0 | 0.093 | 0.090 | 0.093 | 0.090 | 0.100 | 5,880,000 | 554,620 | 0.0943 | 0.093 | 0.090 | 0.093 | 0.090 | 0.100 | 5,880,000 | 0.0943 | -1.06% |
| 2000-01-07 | 0 | 0.094 | 0.091 | 0.094 | 0.089 | 0.100 | 4,892,000 | 457,160 | 0.0935 | 0.094 | 0.091 | 0.094 | 0.089 | 0.100 | 4,892,000 | 0.0935 | 6.82% |
| 2000-01-06 | 0 | 0.088 | 0.088 | 0.092 | 0.088 | 0.095 | 6,340,000 | 574,900 | 0.0907 | 0.088 | 0.088 | 0.092 | 0.088 | 0.095 | 6,340,000 | 0.0907 | -7.37% |
| 2000-01-05 | 0 | 0.095 | 0.095 | 0.096 | 0.091 | 0.103 | 18,384,000 | 1,777,480 | 0.0967 | 0.095 | 0.095 | 0.096 | 0.091 | 0.103 | 18,384,000 | 0.0967 | -15.93% |
| 2000-01-04 | 0 | 0.113 | 0.113 | 0.115 | 0.112 | 0.123 | 15,266,000 | 1,805,740 | 0.1183 | 0.113 | 0.113 | 0.115 | 0.112 | 0.123 | 15,266,000 | 0.1183 | -4.24% |
| 2000-01-03 | 0 | 0.118 | 0.114 | 0.119 | 0.097 | 0.123 | 39,667,384 | 4,455,584 | 0.1123 | 0.118 | 0.114 | 0.119 | 0.097 | 0.123 | 39,667,384 | 0.1123 | 10.28% |
| 1999-12-30 | 0 | 0.107 | 0.105 | 0.107 | 0.100 | 0.112 | 45,567,867 | 4,896,844 | 0.1075 | 0.107 | 0.105 | 0.107 | 0.100 | 0.112 | 45,567,867 | 0.1075 | 2.88% |
| 1999-12-29 | 0 | 0.104 | 0.100 | 0.107 | 0.097 | 0.138 | 79,486,981 | 8,917,542 | 0.1122 | 0.104 | 0.100 | 0.107 | 0.097 | 0.138 | 79,486,981 | 0.1122 | -16.13% |
| 1999-12-28 | 0 | 0.124 | 0.124 | 0.125 | 0.090 | 0.124 | 61,999,880 | 6,622,180 | 0.1068 | 0.124 | 0.124 | 0.125 | 0.090 | 0.124 | 61,999,880 | 0.1068 | 49.40% |
| 1999-12-24 | 0 | 0.083 | 0.083 | 0.084 | 0.070 | 0.086 | 30,162,619 | 2,378,827 | 0.0789 | 0.083 | 0.083 | 0.084 | 0.070 | 0.086 | 30,162,619 | 0.0789 | 23.88% |
| 1999-12-23 | 0 | 0.067 | 0.067 | 0.069 | 0.063 | 0.071 | 16,748,000 | 1,147,460 | 0.0685 | 0.067 | 0.067 | 0.069 | 0.063 | 0.071 | 16,748,000 | 0.0685 | 8.06% |
| 1999-12-22 | 0 | 0.062 | 0.062 | 0.066 | 0.058 | 0.068 | 18,492,000 | 1,196,620 | 0.0647 | 0.062 | 0.062 | 0.066 | 0.058 | 0.068 | 18,492,000 | 0.0647 | 3.33% |
| 1999-12-21 | 0 | 0.060 | 0.058 | 0.060 | 0.056 | 0.061 | 3,734,425 | 215,277 | 0.0576 | 0.060 | 0.058 | 0.060 | 0.056 | 0.061 | 3,734,425 | 0.0576 | -3.23% |
| 1999-12-20 | 0 | 0.062 | 0.062 | 0.063 | 0.052 | 0.062 | 4,608,000 | 274,540 | 0.0596 | 0.062 | 0.062 | 0.063 | 0.052 | 0.062 | 4,608,000 | 0.0596 | 6.90% |
| 1999-12-17 | 0 | 0.058 | 0.057 | 0.061 | 0.056 | 0.061 | 5,872,000 | 339,520 | 0.0578 | 0.058 | 0.057 | 0.061 | 0.056 | 0.061 | 5,872,000 | 0.0578 | 0.00% |
| 1999-12-16 | 0 | 0.058 | 0.057 | 0.058 | 0.056 | 0.062 | 8,593,600 | 508,088 | 0.0591 | 0.058 | 0.057 | 0.058 | 0.056 | 0.062 | 8,593,600 | 0.0591 | -3.33% |
| 1999-12-15 | 0 | 0.060 | 0.059 | 0.062 | 0.057 | 0.065 | 19,562,064 | 1,174,556 | 0.0600 | 0.060 | 0.059 | 0.062 | 0.057 | 0.065 | 19,562,064 | 0.0600 | -3.23% |
| 1999-12-14 | 0 | 0.062 | 0.062 | 0.064 | 0.062 | 0.074 | 51,465,660 | 3,463,018 | 0.0673 | 0.062 | 0.062 | 0.064 | 0.062 | 0.074 | 51,465,660 | 0.0673 | -3.13% |
| 1999-12-13 | 0 | 0.064 | 0.063 | 0.064 | 0.055 | 0.070 | 55,520,635 | 3,508,390 | 0.0632 | 0.064 | 0.063 | 0.064 | 0.055 | 0.070 | 55,520,635 | 0.0632 | 23.08% |
| 1999-12-10 | 0 | 0.052 | 0.051 | 0.053 | 0.042 | 0.058 | 40,499,396 | 2,104,011 | 0.0520 | 0.052 | 0.051 | 0.053 | 0.042 | 0.058 | 40,499,396 | 0.0520 | 18.18% |
| 1999-12-09 | 0 | 0.044 | 0.043 | 0.044 | 0.040 | 0.046 | 61,332,556 | 2,690,450 | 0.0439 | 0.044 | 0.043 | 0.044 | 0.040 | 0.046 | 61,332,556 | 0.0439 | 18.92% |
| 1999-12-08 | 0 | 0.037 | 0.036 | 0.038 | 0.022 | 0.039 | 53,122,730 | 1,777,597 | 0.0335 | 0.037 | 0.036 | 0.038 | 0.022 | 0.039 | 53,122,730 | 0.0335 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy