Shimao International Holdings Limited (BM): Wrnt due 2002-12-31

• Key Data
• Officers
• Overlaps
• Advisers
• Financials
• Webb-site Reports

Exchange	Code	Listed	Last trade	Delisted
HK Main	00836	1999-12-17	2002-12-20	2003-01-02

• Buybacks
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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.

Download CSV

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
2002-12-31	1	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2002-12-30	1	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2002-12-27	1	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2002-12-24	1	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2002-12-23	1	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2002-12-20	0	0.125	0.125	-	0.093	0.139	270,000	30,070	0.1114	0.125	0.125	-	0.093	0.139	270,000	0.1114	34.41%
2002-12-19	0	0.093	0.090	-	-	-	0	0	-	0.093	0.090	-	-	-	0	-	0.00%
2002-12-18	0	0.093	0.093	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	1.09%
2002-12-17	0	0.092	0.092	-	0.092	0.092	10,000	920	0.0920	0.092	0.092	-	0.092	0.092	10,000	0.0920	2.22%
2002-12-16	0	0.090	0.090	-	0.090	0.090	120,000	10,800	0.0900	0.090	0.090	-	0.090	0.090	120,000	0.0900	-2.17%
2002-12-13	0	0.092	0.084	-	0.092	0.092	48,000	4,200	0.0875	0.092	0.084	-	0.092	0.092	48,000	0.0875	0.00%
2002-12-12	0	0.092	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2002-12-11	0	0.092	0.084	0.110	0.092	0.100	74,000	7,000	0.0946	0.092	0.084	0.110	0.092	0.100	74,000	0.0946	-16.36%
2002-12-10	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2002-12-09	0	0.110	0.102	0.110	0.110	0.110	60,000	6,600	0.1100	0.110	0.102	0.110	0.110	0.110	60,000	0.1100	0.00%
2002-12-06	0	0.110	0.090	0.112	0.110	0.110	370,000	35,700	0.0965	0.110	0.090	0.112	0.110	0.110	370,000	0.0965	0.00%
2002-12-05	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2002-12-04	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2002-12-03	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2002-12-02	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2002-11-29	0	0.110	-	0.115	-	-	0	0	-	0.110	-	0.115	-	-	0	-	0.00%
2002-11-28	0	0.110	0.105	-	0.110	0.110	40,000	4,400	0.1100	0.110	0.105	-	0.110	0.110	40,000	0.1100	4.76%
2002-11-27	0	0.105	0.101	0.110	-	-	0	0	-	0.105	0.101	0.110	-	-	0	-	0.00%
2002-11-26	0	0.105	0.105	0.110	0.105	0.105	150,000	15,750	0.1050	0.105	0.105	0.110	0.105	0.105	150,000	0.1050	0.00%
2002-11-25	0	0.105	0.101	0.109	0.105	0.105	50,000	5,250	0.1050	0.105	0.101	0.109	0.105	0.105	50,000	0.1050	3.96%
2002-11-22	0	0.101	0.095	-	-	-	0	0	-	0.101	0.095	-	-	-	0	-	0.00%
2002-11-21	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-11-20	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-11-19	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-11-18	0	0.101	0.095	-	-	-	0	0	-	0.101	0.095	-	-	-	0	-	0.00%
2002-11-15	0	0.101	0.095	0.109	0.101	0.101	140,000	14,140	0.1010	0.101	0.095	0.109	0.101	0.101	140,000	0.1010	0.00%
2002-11-14	0	0.101	0.096	0.101	0.101	0.101	180,000	18,180	0.1010	0.101	0.096	0.101	0.101	0.101	180,000	0.1010	0.00%
2002-11-13	0	0.101	0.095	0.101	0.095	0.101	80,000	7,960	0.0995	0.101	0.095	0.101	0.095	0.101	80,000	0.0995	-0.98%
2002-11-12	0	0.102	0.094	-	-	-	0	0	-	0.102	0.094	-	-	-	0	-	0.00%
2002-11-11	0	0.102	0.095	-	-	-	0	0	-	0.102	0.095	-	-	-	0	-	0.00%
2002-11-08	0	0.102	0.095	-	0.102	0.102	20,000	2,040	0.1020	0.102	0.095	-	0.102	0.102	20,000	0.1020	-0.97%
2002-11-07	0	0.103	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2002-11-06	0	0.103	0.100	-	-	-	0	0	-	0.103	0.100	-	-	-	0	-	0.00%
2002-11-05	0	0.103	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2002-11-04	0	0.103	0.100	-	-	-	0	0	-	0.103	0.100	-	-	-	0	-	0.00%
2002-11-01	0	0.103	0.100	-	-	-	0	0	-	0.103	0.100	-	-	-	0	-	0.00%
2002-10-31	0	0.103	0.103	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	0.00%
2002-10-30	0	0.103	0.095	-	-	-	0	0	-	0.103	0.095	-	-	-	0	-	0.00%
2002-10-29	0	0.103	0.095	-	-	-	0	0	-	0.103	0.095	-	-	-	0	-	0.00%
2002-10-28	0	0.103	0.095	-	-	-	0	0	-	0.103	0.095	-	-	-	0	-	0.00%
2002-10-25	0	0.103	0.095	-	-	-	0	0	-	0.103	0.095	-	-	-	0	-	0.00%
2002-10-24	0	0.103	0.095	-	-	-	0	0	-	0.103	0.095	-	-	-	0	-	0.00%
2002-10-23	0	0.103	0.095	-	-	-	0	0	-	0.103	0.095	-	-	-	0	-	0.00%
2002-10-22	0	0.103	0.098	-	0.103	0.106	110,000	11,510	0.1046	0.103	0.098	-	0.103	0.106	110,000	0.1046	-2.83%
2002-10-21	0	0.106	0.098	-	0.106	0.106	30,000	3,180	0.1060	0.106	0.098	-	0.106	0.106	30,000	0.1060	0.00%
2002-10-18	0	0.106	0.106	-	-	-	0	0	-	0.106	0.106	-	-	-	0	-	0.00%
2002-10-17	0	0.106	0.098	0.106	-	-	0	0	-	0.106	0.098	0.106	-	-	0	-	0.00%
2002-10-16	0	0.106	0.090	-	-	-	0	0	-	0.106	0.090	-	-	-	0	-	0.00%
2002-10-15	0	0.106	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2002-10-11	0	0.106	0.090	0.114	-	-	0	0	-	0.106	0.090	0.114	-	-	0	-	0.00%
2002-10-10	0	0.106	-	0.106	0.106	0.106	10,000	1,060	0.1060	0.106	-	0.106	0.106	0.106	10,000	0.1060	8.16%
2002-10-09	0	0.098	0.083	-	0.098	0.098	30,000	2,940	0.0980	0.098	0.083	-	0.098	0.098	30,000	0.0980	8.89%
2002-10-08	0	0.090	0.080	0.098	0.090	0.090	30,000	2,700	0.0900	0.090	0.080	0.098	0.090	0.090	30,000	0.0900	-26.23%
2002-10-07	0	0.122	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2002-10-04	0	0.122	-	0.122	-	-	0	0	-	0.122	-	0.122	-	-	0	-	-20.78%
2002-10-03	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	-14.44%
2002-10-02	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2002-09-30	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-2.17%
2002-09-27	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-2.13%
2002-09-26	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-2.08%
2002-09-25	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-2.04%
2002-09-24	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-2.00%
2002-09-23	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-1.96%
2002-09-20	0	0.204	-	0.204	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
2002-09-19	0	0.204	-	0.204	-	-	0	0	-	0.204	-	0.204	-	-	0	-	-3.77%
2002-09-18	0	0.212	-	0.212	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-3.64%
2002-09-17	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2002-09-16	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-10.93%
2002-09-13	0	0.247	-	0.250	-	-	0	0	-	0.247	-	0.250	-	-	0	-	0.00%
2002-09-12	0	0.247	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
2002-09-11	0	0.247	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
2002-09-10	0	0.247	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
2002-09-09	0	0.247	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
2002-09-06	0	0.247	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
2002-09-05	0	0.247	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
2002-09-04	0	0.247	-	0.250	-	-	0	0	-	0.247	-	0.250	-	-	0	-	0.00%
2002-09-03	0	0.247	-	0.250	-	-	0	0	-	0.247	-	0.250	-	-	0	-	0.00%
2002-09-02	0	0.247	-	0.250	-	-	0	0	-	0.247	-	0.250	-	-	0	-	0.00%
2002-08-30	0	0.247	-	0.250	-	-	0	0	-	0.247	-	0.250	-	-	0	-	0.00%
2002-08-29	0	0.247	-	0.250	-	-	0	0	-	0.247	-	0.250	-	-	0	-	0.00%
2002-08-28	0	0.247	-	0.250	-	-	0	0	-	0.247	-	0.250	-	-	0	-	0.00%
2002-08-27	0	0.247	-	0.260	-	-	0	0	-	0.247	-	0.260	-	-	0	-	0.00%
2002-08-26	0	0.247	-	0.250	-	-	0	0	-	0.247	-	0.250	-	-	0	-	0.00%
2002-08-23	0	0.247	0.240	0.275	0.247	0.247	50,000	12,350	0.2470	0.247	0.240	0.275	0.247	0.247	50,000	0.2470	2.07%
2002-08-22	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-21	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-20	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-19	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-16	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-15	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-14	0	0.242	-	0.246	-	-	0	0	-	0.242	-	0.246	-	-	0	-	0.00%
2002-08-13	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-12	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-09	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-08	0	0.242	-	0.246	-	-	0	0	-	0.242	-	0.246	-	-	0	-	0.00%
2002-08-07	0	0.242	-	0.246	-	-	0	0	-	0.242	-	0.246	-	-	0	-	0.00%
2002-08-06	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-05	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-02	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-08-01	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-07-31	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-07-30	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-07-29	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-07-26	0	0.242	-	0.246	-	-	0	0	-	0.242	-	0.246	-	-	0	-	0.00%
2002-07-25	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-07-24	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-07-23	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-07-22	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-07-19	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-07-18	0	0.242	-	0.247	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
2002-07-17	0	0.242	-	0.250	-	-	0	0	-	0.242	-	0.250	-	-	0	-	0.00%
2002-07-16	0	0.242	-	0.250	-	-	0	0	-	0.242	-	0.250	-	-	0	-	0.00%
2002-07-15	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2002-07-12	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2002-07-11	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2002-07-10	0	0.242	0.234	-	-	-	0	0	-	0.242	0.234	-	-	-	0	-	0.00%
2002-07-09	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2002-07-08	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2002-07-05	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2002-07-04	0	0.242	0.234	-	-	-	0	0	-	0.242	0.234	-	-	-	0	-	0.00%
2002-07-03	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2002-07-02	0	0.242	0.234	-	-	-	0	0	-	0.242	0.234	-	-	-	0	-	0.00%
2002-06-28	0	0.242	0.234	-	-	-	0	0	-	0.242	0.234	-	-	-	0	-	0.00%
2002-06-27	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2002-06-26	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2002-06-25	0	0.242	0.234	-	-	-	0	0	-	0.242	0.234	-	-	-	0	-	0.00%
2002-06-24	0	0.242	0.240	-	-	-	0	0	-	0.242	0.240	-	-	-	0	-	0.00%
2002-06-21	0	0.242	0.234	-	-	-	0	0	-	0.242	0.234	-	-	-	0	-	0.00%
2002-06-20	0	0.242	0.234	-	-	-	0	0	-	0.242	0.234	-	-	-	0	-	0.00%
2002-06-19	0	0.242	0.234	-	0.242	0.250	100,000	24,600	0.2460	0.242	0.234	-	0.242	0.250	100,000	0.2460	-16.55%
2002-06-18	0	0.290	0.250	-	0.290	0.290	20,000	5,800	0.2900	0.290	0.250	-	0.290	0.290	20,000	0.2900	-12.12%
2002-06-17	0	0.330	0.290	0.330	0.330	0.330	50,000	16,500	0.3300	0.330	0.290	0.330	0.330	0.330	50,000	0.3300	-4.35%
2002-06-14	0	0.345	0.330	-	0.345	0.350	90,000	31,300	0.3478	0.345	0.330	-	0.345	0.350	90,000	0.3478	-1.43%
2002-06-13	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2002-06-12	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2002-06-11	0	0.350	0.330	-	0.350	0.350	20,000	7,000	0.3500	0.350	0.330	-	0.350	0.350	20,000	0.3500	-10.26%
2002-06-10	0	0.390	0.350	-	-	-	0	0	-	0.390	0.350	-	-	-	0	-	0.00%
2002-06-07	0	0.390	0.350	-	0.390	0.390	60,000	23,400	0.3900	0.390	0.350	-	0.390	0.390	60,000	0.3900	-9.30%
2002-06-06	0	0.430	0.390	0.440	-	-	0	0	-	0.430	0.390	0.440	-	-	0	-	0.00%
2002-06-05	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-06-04	0	0.430	-	0.460	-	-	0	0	-	0.430	-	0.460	-	-	0	-	0.00%
2002-06-03	0	0.430	0.390	-	-	-	0	0	-	0.430	0.390	-	-	-	0	-	0.00%
2002-05-31	0	0.430	0.415	0.480	0.430	0.430	10,000	4,300	0.4300	0.430	0.415	0.480	0.430	0.430	10,000	0.4300	-6.52%
2002-05-30	0	0.460	0.380	0.460	-	-	0	0	-	0.460	0.380	0.460	-	-	0	-	0.00%
2002-05-29	0	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2002-05-28	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2002-05-27	0	0.460	-	0.520	0.460	0.460	50,000	23,000	0.4600	0.460	-	0.520	0.460	0.460	50,000	0.4600	-4.17%
2002-05-24	0	0.480	0.380	-	-	-	0	0	-	0.480	0.380	-	-	-	0	-	0.00%
2002-05-23	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-05-22	0	0.480	-	0.460	-	-	0	0	-	0.480	-	0.460	-	-	0	-	0.00%
2002-05-21	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2002-05-17	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	-4.00%
2002-05-16	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2002-05-15	0	0.500	-	0.540	-	-	60,000	30,000	0.5000	0.500	-	0.540	-	-	60,000	0.5000	0.00%
2002-05-14	0	0.500	-	0.540	-	-	0	0	-	0.500	-	0.540	-	-	0	-	0.00%
2002-05-13	0	0.500	-	0.540	-	-	0	0	-	0.500	-	0.540	-	-	0	-	0.00%
2002-05-10	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2002-05-09	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2002-05-08	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2002-05-07	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2002-05-06	0	0.500	-	0.540	-	-	0	0	-	0.500	-	0.540	-	-	0	-	0.00%
2002-05-03	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2002-05-02	0	0.500	-	0.540	-	-	40,000	20,800	0.5200	0.500	-	0.540	-	-	40,000	0.5200	0.00%
2002-04-30	0	0.500	0.400	0.500	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	0.00%
2002-04-29	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2002-04-26	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2002-04-25	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-10.71%
2002-04-24	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
2002-04-23	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	0.00%
2002-04-22	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
2002-04-19	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
2002-04-18	0	0.560	-	0.590	-	-	0	0	-	0.560	-	0.590	-	-	0	-	0.00%
2002-04-17	0	0.560	0.510	0.580	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2002-04-16	0	0.560	-	0.580	-	-	0	0	-	0.560	-	0.580	-	-	0	-	0.00%
2002-04-15	0	0.560	-	0.590	0.560	0.560	50,000	28,000	0.5600	0.560	-	0.590	0.560	0.560	50,000	0.5600	0.00%
2002-04-12	0	0.560	0.460	0.560	0.510	0.580	60,000	34,100	0.5683	0.560	0.460	0.560	0.510	0.580	60,000	0.5683	9.80%
2002-04-11	0	0.510	-	0.530	-	-	0	0	-	0.510	-	0.530	-	-	0	-	0.00%
2002-04-10	0	0.510	0.510	0.560	0.465	0.510	70,400	34,974	0.4968	0.510	0.510	0.560	0.465	0.510	70,400	0.4968	8.51%
2002-04-09	0	0.470	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2002-04-08	0	0.470	-	0.480	-	-	0	0	-	0.470	-	0.480	-	-	0	-	0.00%
2002-04-04	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-2.08%
2002-04-03	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-04-02	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-03-28	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-03-27	0	0.480	-	-	-	-	100,000	46,000	0.4600	0.480	-	-	-	-	100,000	0.4600	0.00%
2002-03-26	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-03-25	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-03-22	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-03-21	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-03-20	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-03-19	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-03-18	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-03-15	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2002-03-14	0	0.480	0.460	0.520	0.480	0.480	10,000	4,800	0.4800	0.480	0.460	0.520	0.480	0.480	10,000	0.4800	9.09%
2002-03-13	0	0.440	0.405	-	-	-	0	0	-	0.440	0.405	-	-	-	0	-	0.00%
2002-03-12	0	0.440	0.440	-	-	-	0	0	-	0.440	0.440	-	-	-	0	-	10.00%
2002-03-11	0	0.400	0.380	-	-	-	0	0	-	0.400	0.380	-	-	-	0	-	0.00%
2002-03-08	0	0.400	0.360	0.440	0.400	0.400	10,000	4,000	0.4000	0.400	0.360	0.440	0.400	0.400	10,000	0.4000	11.11%
2002-03-07	0	0.360	0.355	-	-	-	0	0	-	0.360	0.355	-	-	-	0	-	0.00%
2002-03-06	0	0.360	0.340	-	0.360	0.360	50,000	18,000	0.3600	0.360	0.340	-	0.360	0.360	50,000	0.3600	-7.69%
2002-03-05	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2002-03-04	0	0.390	0.320	-	-	-	0	0	-	0.390	0.320	-	-	-	0	-	0.00%
2002-03-01	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2002-02-28	0	0.390	-	0.430	-	-	0	0	-	0.390	-	0.430	-	-	0	-	0.00%
2002-02-27	0	0.390	0.350	0.430	-	-	0	0	-	0.390	0.350	0.430	-	-	0	-	0.00%
2002-02-26	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-4.88%
2002-02-25	0	0.410	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2002-02-22	0	0.410	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2002-02-21	0	0.410	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2002-02-20	0	0.410	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2002-02-19	0	0.410	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2002-02-18	0	0.410	-	0.450	-	-	0	0	-	0.410	-	0.450	-	-	0	-	0.00%
2002-02-15	0	0.410	0.330	0.450	-	-	0	0	-	0.410	0.330	0.450	-	-	0	-	0.00%
2002-02-11	0	0.410	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2002-02-08	0	0.410	-	0.450	-	-	0	0	-	0.410	-	0.450	-	-	0	-	0.00%
2002-02-07	0	0.410	-	0.450	-	-	0	0	-	0.410	-	0.450	-	-	0	-	0.00%
2002-02-06	0	0.410	-	0.450	-	-	0	0	-	0.410	-	0.450	-	-	0	-	0.00%
2002-02-05	1	0.410	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2002-02-04	0	0.410	0.370	0.450	-	-	0	0	-	0.410	0.370	0.450	-	-	0	-	0.00%
2002-02-01	0	0.410	0.370	0.450	-	-	0	0	-	0.410	0.370	0.450	-	-	0	-	0.00%
2002-01-31	0	0.410	0.370	0.450	-	-	0	0	-	0.410	0.370	0.450	-	-	0	-	0.00%
2002-01-30	0	0.410	0.410	0.450	-	-	0	0	-	0.410	0.410	0.450	-	-	0	-	0.00%
2002-01-29	0	0.410	0.410	0.470	0.400	0.400	30,000	12,000	0.4000	0.410	0.410	0.470	0.400	0.400	30,000	0.4000	-4.65%
2002-01-28	0	0.430	0.430	0.470	-	-	0	0	-	0.430	0.430	0.470	-	-	0	-	16.22%
2002-01-25	0	0.370	0.370	-	0.320	0.345	50,000	16,700	0.3340	0.370	0.370	-	0.320	0.345	50,000	0.3340	2.78%
2002-01-24	0	0.360	0.330	-	0.360	0.360	50,000	18,000	0.3600	0.360	0.330	-	0.360	0.360	50,000	0.3600	-10.00%
2002-01-23	0	0.400	0.400	0.500	0.400	0.420	90,000	37,200	0.4133	0.400	0.400	0.500	0.400	0.420	90,000	0.4133	-13.04%
2002-01-22	0	0.460	0.440	0.500	0.460	0.460	10,000	4,600	0.4600	0.460	0.440	0.500	0.460	0.460	10,000	0.4600	-8.00%
2002-01-21	0	0.500	0.460	0.530	-	-	0	0	-	0.500	0.460	0.530	-	-	0	-	0.00%
2002-01-18	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2002-01-17	0	0.500	0.495	0.550	0.495	0.500	90,000	44,850	0.4983	0.500	0.495	0.550	0.495	0.500	90,000	0.4983	0.00%
2002-01-16	0	0.500	0.500	0.590	0.495	0.495	10,000	4,950	0.4950	0.500	0.500	0.590	0.495	0.495	10,000	0.4950	-16.67%
2002-01-15	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2002-01-14	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2002-01-11	0	0.600	-	0.650	-	-	0	0	-	0.600	-	0.650	-	-	0	-	0.00%
2002-01-10	0	0.600	-	0.650	-	-	0	0	-	0.600	-	0.650	-	-	0	-	0.00%
2002-01-09	0	0.600	0.520	0.650	-	-	2,000	1,300	0.6500	0.600	0.520	0.650	-	-	2,000	0.6500	0.00%
2002-01-08	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2002-01-07	0	0.600	0.540	0.650	0.570	0.600	90,000	53,700	0.5967	0.600	0.540	0.650	0.570	0.600	90,000	0.5967	5.26%
2002-01-04	0	0.570	0.490	-	-	-	2,000	940	0.4700	0.570	0.490	-	-	-	2,000	0.4700	0.00%
2002-01-03	0	0.570	0.490	0.570	-	-	0	0	-	0.570	0.490	0.570	-	-	0	-	0.00%
2002-01-02	0	0.570	0.495	0.570	-	-	0	0	-	0.570	0.495	0.570	-	-	0	-	0.00%
2001-12-31	0	0.570	0.500	-	-	-	0	0	-	0.570	0.500	-	-	-	0	-	0.00%
2001-12-28	0	0.570	-	0.580	-	-	0	0	-	0.570	-	0.580	-	-	0	-	0.00%
2001-12-27	0	0.570	-	0.600	-	-	0	0	-	0.570	-	0.600	-	-	0	-	0.00%
2001-12-24	0	0.570	0.510	0.600	-	-	0	0	-	0.570	0.510	0.600	-	-	0	-	0.00%
2001-12-21	0	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2001-12-20	0	0.570	0.550	0.600	0.570	0.620	50,000	29,500	0.5900	0.570	0.550	0.600	0.570	0.620	50,000	0.5900	-3.39%
2001-12-19	0	0.590	0.590	0.610	0.550	0.580	130,000	74,900	0.5762	0.590	0.590	0.610	0.550	0.580	130,000	0.5762	7.27%
2001-12-18	0	0.550	0.530	0.620	0.550	0.550	80,000	44,000	0.5500	0.550	0.530	0.620	0.550	0.550	80,000	0.5500	-8.33%
2001-12-17	0	0.600	0.550	0.610	0.520	0.600	180,000	99,100	0.5506	0.600	0.550	0.610	0.520	0.600	180,000	0.5506	0.00%
2001-12-14	0	0.600	0.610	0.630	0.570	0.600	120,000	68,900	0.5742	0.600	0.610	0.630	0.570	0.600	120,000	0.5742	9.09%
2001-12-13	0	0.550	0.550	0.600	0.550	0.610	100,000	58,800	0.5880	0.550	0.550	0.600	0.550	0.610	100,000	0.5880	-15.38%
2001-12-12	0	0.650	0.620	0.700	0.650	0.660	28,000	17,900	0.6393	0.650	0.620	0.700	0.650	0.660	28,000	0.6393	-7.14%
2001-12-11	0	0.700	0.680	0.700	0.650	0.750	380,000	272,800	0.7179	0.700	0.680	0.700	0.650	0.750	380,000	0.7179	6.06%
2001-12-10	0	0.660	0.640	0.720	0.560	0.720	474,000	318,300	0.6715	0.660	0.640	0.720	0.560	0.720	474,000	0.6715	17.86%
2001-12-07	0	0.560	0.540	0.590	0.550	0.600	280,000	158,300	0.5654	0.560	0.540	0.590	0.550	0.600	280,000	0.5654	-6.67%
2001-12-06	0	0.600	0.580	0.640	0.600	0.720	210,000	130,200	0.6200	0.600	0.580	0.640	0.600	0.720	210,000	0.6200	-20.00%
2001-12-05	0	0.750	0.700	0.770	0.700	0.900	368,000	279,680	0.7600	0.750	0.700	0.770	0.700	0.900	368,000	0.7600	-21.05%
2001-12-04	1	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2001-12-03	1	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2001-11-30	0	0.950	0.880	0.950	0.850	0.980	521,200	483,684	0.9280	0.950	0.880	0.950	0.850	0.980	521,200	0.9280	2.15%
2001-11-29	0	0.930	0.850	0.930	0.780	1.020	740,000	681,300	0.9207	0.930	0.850	0.930	0.780	1.020	740,000	0.9207	9.41%
2001-11-28	0	0.850	0.870	0.880	0.610	0.850	1,833,600	1,286,492	0.7016	0.850	0.870	0.880	0.610	0.850	1,833,600	0.7016	41.67%
2001-11-27	0	0.600	0.540	0.600	0.550	0.600	347,200	191,100	0.5504	0.600	0.540	0.600	0.550	0.600	347,200	0.5504	0.00%
2001-11-26	0	0.600	0.600	0.620	0.400	0.750	2,214,800	1,389,924	0.6276	0.600	0.600	0.620	0.400	0.750	2,214,800	0.6276	62.16%
2001-11-23	0	0.370	0.340	0.370	0.200	0.370	640,800	199,848	0.3119	0.370	0.340	0.370	0.200	0.370	640,800	0.3119	85.00%
2001-11-22	0	0.200	-	0.200	0.200	0.208	60,000	12,080	0.2013	0.200	-	0.200	0.200	0.208	60,000	0.2013	0.50%
2001-11-21	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2001-11-20	0	0.199	-	0.199	0.220	0.220	50,000	11,000	0.2200	0.199	-	0.199	0.220	0.220	50,000	0.2200	-9.55%
2001-11-19	0	0.220	-	0.220	0.200	0.220	120,000	24,400	0.2033	0.220	-	0.220	0.200	0.220	120,000	0.2033	10.00%
2001-11-16	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-11-15	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-11-14	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-11-13	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-11-12	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2001-11-09	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-11-08	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-11-07	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-11-06	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-11-05	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-11-02	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-11-01	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-10-31	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-10-30	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2001-10-29	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-20.00%
2001-10-26	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2001-10-24	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2001-10-23	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2001-10-22	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2001-10-19	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2001-10-18	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2001-10-17	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2001-10-16	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2001-10-15	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2001-10-12	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2001-10-11	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2001-10-10	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2001-10-09	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2001-10-08	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2001-10-05	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2001-10-04	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2001-10-03	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2001-09-28	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2001-09-27	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2001-09-26	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2001-09-25	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2001-09-24	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2001-09-21	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2001-09-20	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-7.14%
2001-09-19	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2001-09-18	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-17	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-14	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-13	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-12	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-11	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-10	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-07	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-06	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-05	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-04	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-09-03	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-31	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-30	1	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-29	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-28	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-27	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2001-08-24	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-23	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-22	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-21	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-20	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-17	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-16	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-15	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-14	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-13	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-10	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-09	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-08	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-07	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2001-08-06	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-03	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-02	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-08-01	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-07-31	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-07-30	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-07-27	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-07-26	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2001-07-24	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2001-07-23	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2001-07-20	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2001-07-19	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-6.67%
2001-07-18	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2001-07-17	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2001-07-16	0	0.300	-	0.300	0.320	0.320	30,000	9,600	0.3200	0.300	-	0.300	0.320	0.320	30,000	0.3200	22.45%
2001-07-13	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2001-07-12	0	0.245	-	0.245	0.245	0.245	30,000	7,350	0.2450	0.245	-	0.245	0.245	0.245	30,000	0.2450	0.00%
2001-07-11	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-07-10	0	0.245	-	0.255	-	-	0	0	-	0.245	-	0.255	-	-	0	-	0.00%
2001-07-09	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-07-05	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-07-04	0	0.245	-	0.260	-	-	0	0	-	0.245	-	0.260	-	-	0	-	0.00%
2001-07-03	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-06-29	0	0.245	-	0.255	-	-	0	0	-	0.245	-	0.255	-	-	0	-	0.00%
2001-06-28	0	0.245	-	0.255	-	-	0	0	-	0.245	-	0.255	-	-	0	-	0.00%
2001-06-27	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2001-06-26	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-06-22	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2001-06-21	0	0.245	-	0.245	0.245	0.245	30,000	7,350	0.2450	0.245	-	0.245	0.245	0.245	30,000	0.2450	-3.92%
2001-06-20	0	0.255	0.247	0.260	0.255	0.255	80,000	20,400	0.2550	0.255	0.247	0.260	0.255	0.255	80,000	0.2550	2.00%
2001-06-19	0	0.250	-	0.250	0.250	0.250	20,000	5,000	0.2500	0.250	-	0.250	0.250	0.250	20,000	0.2500	0.00%
2001-06-18	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2001-06-15	0	0.250	-	-	0.250	0.250	20,000	5,000	0.2500	0.250	-	-	0.250	0.250	20,000	0.2500	0.00%
2001-06-14	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2001-06-13	0	0.250	0.220	0.250	0.145	0.250	90,000	15,750	0.1750	0.250	0.220	0.250	0.145	0.250	90,000	0.1750	72.41%
2001-06-12	0	0.145	0.145	-	0.145	0.145	40,000	5,800	0.1450	0.145	0.145	-	0.145	0.145	40,000	0.1450	-5.23%
2001-06-11	0	0.153	0.140	-	0.153	0.153	102,000	15,520	0.1522	0.153	0.140	-	0.153	0.153	102,000	0.1522	5.52%
2001-06-08	0	0.145	0.145	-	0.142	0.142	34,000	4,740	0.1394	0.145	0.145	-	0.142	0.142	34,000	0.1394	-3.33%
2001-06-07	0	0.150	-	0.208	0.150	0.150	10,000	1,500	0.1500	0.150	-	0.208	0.150	0.150	10,000	0.1500	-26.47%
2001-06-06	0	0.204	-	0.204	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
2001-06-05	0	0.204	-	0.220	0.180	0.220	30,000	6,040	0.2013	0.204	-	0.220	0.180	0.220	30,000	0.2013	20.00%
2001-06-04	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-06-01	0	0.170	-	0.173	-	-	0	0	-	0.170	-	0.173	-	-	0	-	0.00%
2001-05-31	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-30	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-29	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-28	0	0.170	-	0.174	-	-	0	0	-	0.170	-	0.174	-	-	0	-	0.00%
2001-05-25	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-24	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-23	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-22	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-21	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-18	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-17	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-16	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-15	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-14	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-11	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-10	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-09	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-08	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-07	0	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2001-05-04	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-03	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-05-02	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-27	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-26	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-25	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-24	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-23	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-20	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-19	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-18	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-17	0	0.170	-	0.175	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
2001-04-12	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-11	0	0.170	-	0.170	0.170	0.170	50,000	8,500	0.1700	0.170	-	0.170	0.170	0.170	50,000	0.1700	0.00%
2001-04-10	0	0.170	-	0.175	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
2001-04-09	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-06	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-04	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-03	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-04-02	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-03-30	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-03-29	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-03-28	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-03-27	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2001-03-26	0	0.170	0.163	0.174	-	-	0	0	-	0.170	0.163	0.174	-	-	0	-	0.00%
2001-03-23	0	0.170	0.170	0.180	0.170	0.180	180,000	32,100	0.1783	0.170	0.170	0.180	0.170	0.180	180,000	0.1783	-3.41%
2001-03-22	0	0.176	-	0.180	-	-	0	0	-	0.176	-	0.180	-	-	0	-	0.00%
2001-03-21	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2001-03-20	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2001-03-19	0	0.176	-	0.180	-	-	0	0	-	0.176	-	0.180	-	-	0	-	0.00%
2001-03-16	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2001-03-15	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2001-03-14	0	0.176	-	0.180	-	-	0	0	-	0.176	-	0.180	-	-	0	-	0.00%
2001-03-13	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2001-03-12	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2001-03-09	0	0.176	-	0.180	-	-	0	0	-	0.176	-	0.180	-	-	0	-	0.00%
2001-03-08	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2001-03-07	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-2.22%
2001-03-06	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-03-05	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-03-02	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2001-03-01	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-28	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-27	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-26	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-23	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-22	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-21	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-20	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-19	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2001-02-16	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2001-02-15	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-14	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-13	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-12	0	0.180	-	0.184	-	-	0	0	-	0.180	-	0.184	-	-	0	-	0.00%
2001-02-09	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-08	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-07	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-06	0	0.180	-	0.184	-	-	0	0	-	0.180	-	0.184	-	-	0	-	0.00%
2001-02-05	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-02	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-02-01	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-31	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-30	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-29	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-23	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2001-01-22	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-19	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-18	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2001-01-17	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-16	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2001-01-15	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-12	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-11	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-10	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2001-01-09	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-08	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2001-01-05	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-04	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-03	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2001-01-02	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-12-29	0	0.180	-	0.184	-	-	0	0	-	0.180	-	0.184	-	-	0	-	0.00%
2000-12-28	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-12-27	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-12-22	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-12-21	0	0.180	-	0.184	-	-	0	0	-	0.180	-	0.184	-	-	0	-	0.00%
2000-12-20	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-12-19	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2000-12-18	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2000-12-15	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-12-14	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-12-13	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-12-12	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-12-11	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-12-08	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-12-07	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-12-06	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-12-05	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-12-04	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-12-01	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-30	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-29	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-28	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-27	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-24	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-23	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-11-22	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-11-21	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-20	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-17	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-16	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-15	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-14	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-13	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-10	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-09	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-08	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-11-07	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-06	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-11-03	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-02	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-11-01	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-31	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-30	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-27	0	0.180	-	0.184	-	-	0	0	-	0.180	-	0.184	-	-	0	-	0.00%
2000-10-26	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-25	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-24	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-23	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-20	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-19	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-18	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-17	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-16	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-13	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-12	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-11	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-10	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-09	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-05	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-04	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-10-03	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-29	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-28	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-27	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-26	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-25	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-22	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-21	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-20	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-19	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-18	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-15	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-14	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-12	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-11	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-08	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-07	0	0.180	-	0.180	-	-	2,000	260	0.1300	0.180	-	0.180	-	-	2,000	0.1300	0.00%
2000-09-06	0	0.180	-	0.184	-	-	0	0	-	0.180	-	0.184	-	-	0	-	0.00%
2000-09-05	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2000-09-04	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-09-01	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-31	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-30	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-29	0	0.180	-	0.188	-	-	0	0	-	0.180	-	0.188	-	-	0	-	0.00%
2000-08-28	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-25	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-08-24	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-08-23	0	0.180	-	0.188	-	-	0	0	-	0.180	-	0.188	-	-	0	-	0.00%
2000-08-22	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2000-08-21	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-18	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-17	0	0.180	-	0.184	-	-	0	0	-	0.180	-	0.184	-	-	0	-	0.00%
2000-08-16	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-15	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-14	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2000-08-11	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-08-10	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-09	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-08	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-08-07	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-08-04	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-03	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-02	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-08-01	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-31	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-28	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-27	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-26	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-25	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-24	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-21	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-20	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2000-07-19	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-18	0	0.180	-	0.188	-	-	0	0	-	0.180	-	0.188	-	-	0	-	0.00%
2000-07-17	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-14	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-13	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-12	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-11	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-10	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-07	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-06	0	0.180	-	0.184	-	-	0	0	-	0.180	-	0.184	-	-	0	-	0.00%
2000-07-05	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-04	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-07-03	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-30	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-29	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-28	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-06-27	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-26	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-23	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-22	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-21	0	0.180	-	0.184	0.180	0.180	50,000	9,000	0.1800	0.180	-	0.184	0.180	0.180	50,000	0.1800	0.00%
2000-06-20	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-19	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-06-16	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-15	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-06-14	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-06-13	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-12	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-06-09	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2000-06-08	0	0.180	-	0.180	0.180	0.180	120,000	21,600	0.1800	0.180	-	0.180	0.180	0.180	120,000	0.1800	-10.00%
2000-06-07	0	0.200	-	0.200	0.200	0.200	40,000	8,000	0.2000	0.200	-	0.200	0.200	0.200	40,000	0.2000	0.00%
2000-06-05	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2000-06-02	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2000-06-01	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2000-05-31	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-9.09%
2000-05-30	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2000-05-29	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-20.00%
2000-05-26	0	0.275	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2000-05-25	0	0.275	-	0.285	-	-	0	0	-	0.275	-	0.285	-	-	0	-	0.00%
2000-05-24	0	0.275	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2000-05-23	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.79%
2000-05-22	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2000-05-19	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2000-05-18	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-3.45%
2000-05-17	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2000-05-16	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-14.71%
2000-05-15	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-10.53%
2000-05-12	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-9.52%
2000-05-10	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2000-05-09	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	-16.00%
2000-05-08	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2000-05-05	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2000-05-04	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-05-03	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-05-02	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2000-04-28	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-04-27	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-04-26	0	0.500	-	0.540	-	-	0	0	-	0.500	-	0.540	-	-	0	-	0.00%
2000-04-25	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-9.09%
2000-04-20	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-04-19	0	0.550	-	0.570	-	-	0	0	-	0.550	-	0.570	-	-	0	-	0.00%
2000-04-18	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2000-04-17	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-04-14	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2000-04-13	0	0.550	-	0.570	-	-	0	0	-	0.550	-	0.570	-	-	0	-	0.00%
2000-04-12	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2000-04-11	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-04-10	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-04-07	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-04-06	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2000-04-05	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-04-03	0	0.550	-	0.570	-	-	0	0	-	0.550	-	0.570	-	-	0	-	0.00%
2000-03-31	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2000-03-30	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-03-29	0	0.550	-	0.570	-	-	0	0	-	0.550	-	0.570	-	-	0	-	0.00%
2000-03-28	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2000-03-27	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-03-24	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-03-23	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-03-22	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-03-21	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-03-20	0	0.550	-	0.560	-	-	0	0	-	0.550	-	0.560	-	-	0	-	0.00%
2000-03-17	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-6.78%
2000-03-16	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2000-03-15	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2000-03-14	0	0.590	-	0.630	-	-	0	0	-	0.590	-	0.630	-	-	0	-	0.00%
2000-03-13	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2000-03-10	0	0.590	-	0.640	-	-	0	0	-	0.590	-	0.640	-	-	0	-	0.00%
2000-03-09	0	0.590	-	0.630	-	-	0	0	-	0.590	-	0.630	-	-	0	-	0.00%
2000-03-08	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2000-03-07	0	0.590	-	0.590	0.590	0.590	60,000	35,400	0.5900	0.590	-	0.590	0.590	0.590	60,000	0.5900	0.00%
2000-03-06	0	0.590	-	0.590	-	-	6,400	3,200	0.5000	0.590	-	0.590	-	-	6,400	0.5000	0.00%
2000-03-03	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2000-03-02	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2000-03-01	0	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
2000-02-29	0	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
2000-02-28	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2000-02-25	0	0.590	-	0.590	0.600	0.600	17,000	9,710	0.5712	0.590	-	0.590	0.600	0.600	17,000	0.5712	-6.35%
2000-02-24	0	0.630	0.630	-	0.630	0.640	120,000	76,600	0.6383	0.630	0.630	-	0.630	0.640	120,000	0.6383	-4.55%
2000-02-23	0	0.660	0.660	-	0.660	0.700	92,000	62,600	0.6804	0.660	0.660	-	0.660	0.700	92,000	0.6804	0.00%
2000-02-22	0	0.660	-	0.700	0.660	0.660	55,000	36,000	0.6545	0.660	-	0.700	0.660	0.660	55,000	0.6545	-8.33%
2000-02-21	0	0.720	0.700	0.730	0.700	0.780	637,200	462,104	0.7252	0.720	0.700	0.730	0.700	0.780	637,200	0.7252	2.86%
2000-02-18	0	0.700	0.680	-	0.600	0.730	396,000	267,280	0.6749	0.700	0.680	-	0.600	0.730	396,000	0.6749	14.75%
2000-02-17	0	0.610	0.610	0.650	0.610	0.620	140,000	85,500	0.6107	0.610	0.610	0.650	0.610	0.620	140,000	0.6107	-14.08%
2000-02-16	0	0.710	0.660	0.710	0.710	0.850	504,000	385,860	0.7656	0.710	0.660	0.710	0.710	0.850	504,000	0.7656	22.41%
2000-02-15	1	0.580	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-02-14	0	0.580	0.580	0.640	0.580	0.600	466,000	275,800	0.5918	0.580	0.580	0.640	0.580	0.600	466,000	0.5918	-6.45%
2000-02-11	0	0.620	-	0.670	0.620	0.720	550,000	356,100	0.6475	0.620	-	0.670	0.620	0.720	550,000	0.6475	-11.43%
2000-02-10	0	0.700	0.510	0.800	0.500	0.800	248,400	141,100	0.5680	0.700	0.510	0.800	0.500	0.800	248,400	0.5680	34.62%
2000-02-09	0	0.520	0.520	0.550	0.500	0.530	912,400	465,960	0.5107	0.520	0.520	0.550	0.500	0.530	912,400	0.5107	8.33%
2000-02-08	0	0.480	0.420	-	-	-	4,000	1,600	0.4000	0.480	0.420	-	-	-	4,000	0.4000	0.00%
2000-02-03	0	0.480	0.440	0.500	0.400	0.480	130,000	54,100	0.4162	0.480	0.440	0.500	0.400	0.480	130,000	0.4162	26.32%
2000-02-02	0	0.380	0.380	0.400	0.380	0.380	50,000	19,000	0.3800	0.380	0.380	0.400	0.380	0.380	50,000	0.3800	0.00%
2000-02-01	0	0.380	0.360	-	-	-	0	0	-	0.380	0.360	-	-	-	0	-	0.00%
2000-01-31	0	0.380	0.370	-	0.360	0.380	20,000	7,400	0.3700	0.380	0.370	-	0.360	0.380	20,000	0.3700	7.04%
2000-01-28	0	0.355	0.355	-	0.350	0.350	110,000	38,500	0.3500	0.355	0.355	-	0.350	0.350	110,000	0.3500	-8.97%
2000-01-27	0	0.390	0.390	0.430	0.390	0.430	120,000	50,800	0.4233	0.390	0.390	0.430	0.390	0.430	120,000	0.4233	-11.36%
2000-01-26	0	0.440	-	0.450	-	-	0	0	-	0.440	-	0.450	-	-	0	-	0.00%
2000-01-25	0	0.440	0.400	0.485	0.440	0.460	20,000	9,000	0.4500	0.440	0.400	0.485	0.440	0.460	20,000	0.4500	-11.11%
2000-01-24	0	0.495	-	0.495	-	-	74,000	35,200	0.4757	0.495	-	0.495	-	-	74,000	0.4757	0.00%
2000-01-21	0	0.495	-	0.495	-	-	0	0	-	0.495	-	0.495	-	-	0	-	-1.00%
2000-01-20	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2000-01-19	0	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2000-01-18	0	0.500	-	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	-	0.500	0.500	0.500	10,000	0.5000	0.00%
2000-01-17	0	0.500	-	0.510	-	-	0	0	-	0.500	-	0.510	-	-	0	-	0.00%
2000-01-14	0	0.500	0.465	0.550	0.500	0.590	420,000	216,100	0.5145	0.500	0.465	0.550	0.500	0.590	420,000	0.5145	0.00%
2000-01-13	0	0.500	-	0.550	0.500	0.600	2,126,800	1,213,060	0.5704	0.500	-	0.550	0.500	0.600	2,126,800	0.5704	-1.96%
2000-01-12	0	0.510	0.485	0.580	0.500	0.510	166,000	83,840	0.5051	0.510	0.485	0.580	0.500	0.510	166,000	0.5051	3.03%
2000-01-11	0	0.495	0.490	0.570	0.485	0.630	458,000	248,400	0.5424	0.495	0.490	0.570	0.485	0.630	458,000	0.5424	-17.50%
2000-01-10	0	0.600	0.540	0.600	0.470	0.600	594,000	323,600	0.5448	0.600	0.540	0.600	0.470	0.600	594,000	0.5448	33.33%
2000-01-07	0	0.450	0.400	0.450	0.370	0.465	320,000	137,950	0.4311	0.450	0.400	0.450	0.370	0.465	320,000	0.4311	15.38%
2000-01-06	0	0.390	0.330	0.400	0.350	0.390	804,800	299,698	0.3724	0.390	0.330	0.400	0.350	0.390	804,800	0.3724	-4.88%
2000-01-05	0	0.410	0.410	0.475	0.410	0.500	80,400	36,520	0.4542	0.410	0.410	0.475	0.410	0.500	80,400	0.4542	-18.00%
2000-01-04	0	0.500	0.490	0.500	0.265	0.500	1,778,000	546,790	0.3075	0.500	0.490	0.500	0.265	0.500	1,778,000	0.3075	69.49%
2000-01-03	0	0.295	0.295	0.340	0.220	0.350	2,653,600	641,760	0.2418	0.295	0.295	0.340	0.220	0.350	2,653,600	0.2418	34.09%
1999-12-30	0	0.220	-	0.224	0.219	0.220	570,000	125,310	0.2198	0.220	-	0.224	0.219	0.220	570,000	0.2198	0.00%
1999-12-29	0	0.220	0.211	0.220	0.203	0.220	1,256,000	263,510	0.2098	0.220	0.211	0.220	0.203	0.220	1,256,000	0.2098	7.32%
1999-12-28	0	0.205	0.205	-	0.205	0.205	60,000	12,300	0.2050	0.205	0.205	-	0.205	0.205	60,000	0.2050	0.00%
1999-12-24	0	0.205	0.203	-	0.205	0.205	50,000	10,250	0.2050	0.205	0.203	-	0.205	0.205	50,000	0.2050	-1.44%
1999-12-23	0	0.208	0.203	-	0.201	0.208	372,000	75,390	0.2027	0.208	0.203	-	0.201	0.208	372,000	0.2027	1.46%
1999-12-22	0	0.205	0.200	0.330	0.201	0.205	20,000	4,060	0.2030	0.205	0.200	0.330	0.201	0.205	20,000	0.2030	-36.92%
1999-12-21	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-1.52%
1999-12-20	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
1999-12-17	0	0.330	0.300	0.330	0.280	0.410	1,366,000	446,850	0.3271	0.330	0.300	0.330	0.280	0.410	1,366,000	0.3271

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---