QPL INTERNATIONAL HOLDINGS LIMITED: Wrnt due 2004-01-28

Exchange Code Listed Last trade Delisted
HK Main 00609  2001-01-31  2004-01-21  2004-01-29
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
2004-01-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-01-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-01-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-01-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-01-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-12-10 0 0.010 - 0.010 0.010 0.010 201,000 2,010 0.0100 0.010 - 0.010 0.010 0.010 201,000 0.0100 0.00%
2003-12-09 0 0.010 0.010 0.015 0.010 0.010 1,103,000 11,030 0.0100 0.010 0.010 0.015 0.010 0.010 1,103,000 0.0100 -9.09%
2003-12-08 0 0.011 0.011 0.015 0.010 0.011 406,000 4,460 0.0110 0.011 0.011 0.015 0.010 0.011 406,000 0.0110 -8.33%
2003-12-05 0 0.012 0.012 0.014 0.012 0.013 2,246,400 28,945 0.0129 0.012 0.012 0.014 0.012 0.013 2,246,400 0.0129 -20.00%
2003-12-04 0 0.015 0.015 0.016 0.010 0.017 2,008,000 20,526 0.0102 0.015 0.015 0.016 0.010 0.017 2,008,000 0.0102 -21.05%
2003-12-03 0 0.019 0.012 0.019 0.013 0.020 150,000 2,200 0.0147 0.019 0.012 0.019 0.013 0.020 150,000 0.0147 18.75%
2003-12-02 0 0.016 0.015 0.019 0.016 0.022 1,440,000 26,600 0.0185 0.016 0.015 0.019 0.016 0.022 1,440,000 0.0185 -5.88%
2003-12-01 0 0.017 0.016 0.017 0.013 0.019 1,704,000 26,280 0.0154 0.017 0.016 0.017 0.013 0.019 1,704,000 0.0154 -19.05%
2003-11-28 0 0.021 0.019 0.027 0.018 0.021 101,600 2,014 0.0198 0.021 0.019 0.027 0.018 0.021 101,600 0.0198 5.00%
2003-11-27 0 0.020 0.018 0.020 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2003-11-26 0 0.020 0.020 0.024 0.018 0.018 60,000 1,080 0.0180 0.020 0.020 0.024 0.018 0.018 60,000 0.0180 -20.00%
2003-11-25 0 0.025 0.018 0.025 0.012 0.025 891,000 16,880 0.0189 0.025 0.018 0.025 0.012 0.025 891,000 0.0189 -16.67%
2003-11-24 0 0.030 0.026 0.031 0.030 0.030 104,000 3,120 0.0300 0.030 0.026 0.031 0.030 0.030 104,000 0.0300 -3.23%
2003-11-21 0 0.031 0.030 0.045 0.031 0.031 4,000 124 0.0310 0.031 0.030 0.045 0.031 0.031 4,000 0.0310 -11.43%
2003-11-20 0 0.035 0.030 0.035 0.030 0.040 2,100,000 78,000 0.0371 0.035 0.030 0.035 0.030 0.040 2,100,000 0.0371 -7.89%
2003-11-19 0 0.038 0.034 0.040 0.026 0.038 148,000 5,216 0.0352 0.038 0.034 0.040 0.026 0.038 148,000 0.0352 5.56%
2003-11-18 0 0.036 0.034 0.040 0.021 0.045 2,012,000 66,082 0.0328 0.036 0.034 0.040 0.021 0.045 2,012,000 0.0328 -28.00%
2003-11-17 0 0.050 0.050 0.054 0.047 0.050 738,000 35,952 0.0487 0.050 0.050 0.054 0.047 0.050 738,000 0.0487 -7.41%
2003-11-14 0 0.054 0.054 0.059 0.052 0.060 670,000 38,428 0.0574 0.054 0.054 0.059 0.052 0.060 670,000 0.0574 -10.00%
2003-11-13 0 0.060 0.059 0.065 0.060 0.070 1,182,400 73,209 0.0619 0.060 0.059 0.065 0.060 0.070 1,182,400 0.0619 -6.25%
2003-11-12 0 0.064 0.064 0.069 0.061 0.096 3,206,400 227,025 0.0708 0.064 0.064 0.069 0.061 0.096 3,206,400 0.0708 -8.57%
2003-11-11 0 0.070 0.062 0.070 0.060 0.078 923,800 62,680 0.0679 0.070 0.062 0.070 0.060 0.078 923,800 0.0679 2.94%
2003-11-10 0 0.068 0.060 0.072 0.057 0.070 972,200 63,425 0.0652 0.068 0.060 0.072 0.057 0.070 972,200 0.0652 0.00%
2003-11-07 0 0.068 0.060 0.068 0.062 0.078 4,281,800 294,593 0.0688 0.068 0.060 0.068 0.062 0.078 4,281,800 0.0688 36.00%
2003-11-06 0 0.050 0.050 0.060 0.049 0.070 1,189,600 67,765 0.0570 0.050 0.050 0.060 0.049 0.070 1,189,600 0.0570 2.04%
2003-11-05 0 0.049 0.049 0.056 0.045 0.072 1,072,000 55,149 0.0514 0.049 0.049 0.056 0.045 0.072 1,072,000 0.0514 -26.87%
2003-11-04 0 0.067 0.052 0.068 0.060 0.070 878,000 58,237 0.0663 0.067 0.052 0.068 0.060 0.070 878,000 0.0663 13.56%
2003-11-03 0 0.059 0.059 0.060 0.055 0.069 1,115,000 67,584 0.0606 0.059 0.059 0.060 0.055 0.069 1,115,000 0.0606 0.00%
2003-10-31 0 0.059 0.059 0.073 0.055 0.069 229,000 15,108 0.0660 0.059 0.059 0.073 0.055 0.069 229,000 0.0660 -4.84%
2003-10-30 0 0.062 0.062 0.072 0.052 0.060 79,000 4,185 0.0530 0.062 0.062 0.072 0.052 0.060 79,000 0.0530 -6.06%
2003-10-29 0 0.066 0.066 0.074 0.064 0.066 163,600 11,027 0.0674 0.066 0.066 0.074 0.064 0.066 163,600 0.0674 3.12%
2003-10-28 0 0.064 0.064 0.070 0.061 0.080 4,775,000 311,948 0.0653 0.064 0.064 0.070 0.061 0.080 4,775,000 0.0653 -21.95%
2003-10-27 0 0.082 0.078 0.082 0.080 0.104 2,815,000 234,801 0.0834 0.082 0.078 0.082 0.080 0.104 2,815,000 0.0834 -12.77%
2003-10-24 0 0.094 0.096 0.097 0.062 0.113 1,734,000 150,279 0.0867 0.094 0.096 0.097 0.062 0.113 1,734,000 0.0867 20.51%
2003-10-23 0 0.078 0.075 0.078 0.078 0.125 2,408,880 243,873 0.1012 0.078 0.075 0.078 0.078 0.125 2,408,880 0.1012 -38.58%
2003-10-22 0 0.127 0.127 0.130 0.098 0.156 3,963,200 487,475 0.1230 0.127 0.127 0.130 0.098 0.156 3,963,200 0.1230 29.59%
2003-10-21 0 0.098 0.098 0.100 0.081 0.110 1,898,190 186,979 0.0985 0.098 0.098 0.100 0.081 0.110 1,898,190 0.0985 22.50%
2003-10-20 0 0.080 0.080 0.086 0.053 0.118 6,956,400 539,157 0.0775 0.080 0.080 0.086 0.053 0.118 6,956,400 0.0775 63.27%
2003-10-17 0 0.049 0.042 0.053 0.040 0.053 996,200 47,931 0.0481 0.049 0.042 0.053 0.040 0.053 996,200 0.0481 36.11%
2003-10-16 0 0.036 0.036 - 0.035 0.036 28,000 984 0.0351 0.036 0.036 - 0.035 0.036 28,000 0.0351 -10.00%
2003-10-15 0 0.040 0.040 0.050 0.034 0.040 155,600 6,189 0.0398 0.040 0.040 0.050 0.034 0.040 155,600 0.0398 5.26%
2003-10-14 0 0.038 0.038 0.045 0.038 0.045 55,600 2,470 0.0444 0.038 0.038 0.045 0.038 0.045 55,600 0.0444 -5.00%
2003-10-13 0 0.040 0.040 0.049 0.037 0.050 670,000 28,241 0.0422 0.040 0.040 0.049 0.037 0.050 670,000 0.0422 8.11%
2003-10-10 0 0.037 0.037 0.044 0.034 0.050 367,850 15,174 0.0413 0.037 0.037 0.044 0.034 0.050 367,850 0.0413 -17.78%
2003-10-09 0 0.045 0.045 0.054 0.032 0.045 730,200 30,163 0.0413 0.045 0.045 0.054 0.032 0.045 730,200 0.0413 40.62%
2003-10-08 0 0.032 0.032 0.042 0.032 0.034 534,400 17,496 0.0327 0.032 0.032 0.042 0.032 0.034 534,400 0.0327 -27.27%
2003-10-07 0 0.044 0.036 0.044 0.036 0.044 156,250 6,758 0.0433 0.044 0.036 0.044 0.036 0.044 156,250 0.0433 0.00%
2003-10-06 0 0.044 0.044 0.045 0.035 0.057 71,000 2,881 0.0406 0.044 0.044 0.045 0.035 0.057 71,000 0.0406 29.41%
2003-10-03 0 0.034 0.034 - 0.034 0.034 80,000 2,720 0.0340 0.034 0.034 - 0.034 0.034 80,000 0.0340 -2.86%
2003-10-02 0 0.035 0.035 - 0.035 0.038 110,000 4,150 0.0377 0.035 0.035 - 0.035 0.038 110,000 0.0377 -5.41%
2003-09-30 0 0.037 0.036 0.044 0.037 0.037 31,000 1,147 0.0370 0.037 0.036 0.044 0.037 0.037 31,000 0.0370 0.00%
2003-09-29 0 0.037 0.037 - 0.037 0.037 6,000 222 0.0370 0.037 0.037 - 0.037 0.037 6,000 0.0370 -2.63%
2003-09-26 0 0.038 0.038 0.050 0.037 0.038 15,200 567 0.0373 0.038 0.038 0.050 0.037 0.038 15,200 0.0373 -15.56%
2003-09-25 0 0.045 0.045 0.047 0.041 0.045 500,800 22,480 0.0449 0.045 0.045 0.047 0.041 0.045 500,800 0.0449 12.50%
2003-09-24 0 0.040 0.039 0.050 - - 0 0 - 0.040 0.039 0.050 - - 0 - 0.00%
2003-09-23 0 0.040 0.032 0.049 - - 0 0 - 0.040 0.032 0.049 - - 0 - 0.00%
2003-09-22 0 0.040 0.044 0.048 0.036 0.052 560,000 21,357 0.0381 0.040 0.044 0.048 0.036 0.052 560,000 0.0381 0.00%
2003-09-19 0 0.040 0.040 - 0.040 0.040 56,000 2,240 0.0400 0.040 0.040 - 0.040 0.040 56,000 0.0400 -6.98%
2003-09-18 0 0.043 0.043 0.055 0.043 0.050 320,000 15,958 0.0499 0.043 0.043 0.055 0.043 0.050 320,000 0.0499 -29.51%
2003-09-17 0 0.061 0.052 0.061 0.040 0.061 509,000 25,986 0.0511 0.061 0.052 0.061 0.040 0.061 509,000 0.0511 17.31%
2003-09-16 0 0.052 0.050 0.052 0.040 0.052 314,000 13,520 0.0431 0.052 0.050 0.052 0.040 0.052 314,000 0.0431 26.83%
2003-09-15 0 0.041 0.041 - 0.041 0.041 31,400 1,283 0.0409 0.041 0.041 - 0.041 0.041 31,400 0.0409 -4.65%
2003-09-11 0 0.043 0.043 - 0.037 0.038 53,400 2,013 0.0377 0.043 0.043 - 0.037 0.038 53,400 0.0377 2.38%
2003-09-10 0 0.042 0.042 0.046 0.042 0.060 70,200 4,152 0.0591 0.042 0.042 0.046 0.042 0.060 70,200 0.0591 -30.00%
2003-09-09 0 0.060 0.060 0.068 0.060 0.070 1,688,400 104,716 0.0620 0.060 0.060 0.068 0.060 0.070 1,688,400 0.0620 -7.69%
2003-09-08 0 0.065 0.060 0.065 0.053 0.070 2,398,600 150,262 0.0626 0.065 0.060 0.065 0.053 0.070 2,398,600 0.0626 22.64%
2003-09-05 0 0.053 0.039 0.053 0.055 0.055 100,000 5,500 0.0550 0.053 0.039 0.053 0.055 0.055 100,000 0.0550 -3.64%
2003-09-04 0 0.055 0.055 0.058 0.050 0.060 346,000 18,400 0.0532 0.055 0.055 0.058 0.050 0.060 346,000 0.0532 -3.51%
2003-09-03 0 0.057 0.056 0.060 0.045 0.066 2,217,200 126,807 0.0572 0.057 0.056 0.060 0.045 0.066 2,217,200 0.0572 26.67%
2003-09-02 0 0.045 0.045 0.050 0.045 0.051 439,400 21,905 0.0499 0.045 0.045 0.050 0.045 0.051 439,400 0.0499 -13.46%
2003-09-01 0 0.052 0.048 0.058 0.048 0.062 104,000 5,298 0.0509 0.052 0.048 0.058 0.048 0.062 104,000 0.0509 4.00%
2003-08-29 0 0.050 0.048 0.052 0.039 0.050 126,000 4,976 0.0395 0.050 0.048 0.052 0.039 0.050 126,000 0.0395 11.11%
2003-08-28 0 0.045 0.045 - 0.038 0.045 507,400 21,576 0.0425 0.045 0.045 - 0.038 0.045 507,400 0.0425 4.65%
2003-08-27 0 0.043 0.043 0.045 0.040 0.043 122,120 5,114 0.0419 0.043 0.043 0.045 0.040 0.043 122,120 0.0419 4.88%
2003-08-26 0 0.041 0.041 - 0.035 0.040 606,000 24,214 0.0400 0.041 0.041 - 0.035 0.040 606,000 0.0400 -18.00%
2003-08-25 0 0.050 0.046 0.050 0.050 0.060 1,191,600 61,164 0.0513 0.050 0.046 0.050 0.050 0.060 1,191,600 0.0513 -19.35%
2003-08-22 0 0.062 0.055 0.062 0.055 0.062 393,800 23,001 0.0584 0.062 0.055 0.062 0.055 0.062 393,800 0.0584 12.73%
2003-08-21 0 0.055 0.055 0.060 0.054 0.060 802,200 46,619 0.0581 0.055 0.055 0.060 0.054 0.060 802,200 0.0581 10.00%
2003-08-20 0 0.050 0.050 0.057 0.050 0.056 239,000 13,285 0.0556 0.050 0.050 0.057 0.050 0.056 239,000 0.0556 -10.71%
2003-08-19 0 0.056 0.050 0.056 0.042 0.057 876,800 41,218 0.0470 0.056 0.050 0.056 0.042 0.057 876,800 0.0470 0.00%
2003-08-18 0 0.056 0.056 - 0.040 0.056 294,600 13,863 0.0471 0.056 0.056 - 0.040 0.056 294,600 0.0471 40.00%
2003-08-15 0 0.040 0.040 - 0.035 0.040 7,400 287 0.0388 0.040 0.040 - 0.035 0.040 7,400 0.0388 -6.98%
2003-08-14 0 0.043 - 0.045 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2003-08-13 0 0.043 0.043 0.055 0.037 0.055 179,200 9,000 0.0502 0.043 0.043 0.055 0.037 0.055 179,200 0.0502 -21.82%
2003-08-12 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - -3.51%
2003-08-11 0 0.057 - 0.057 - - 0 0 - 0.057 - 0.057 - - 0 - -1.72%
2003-08-08 0 0.058 - 0.060 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
2003-08-07 0 0.058 - 0.059 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
2003-08-06 0 0.058 - 0.060 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
2003-08-05 0 0.058 - 0.058 0.040 0.058 151,000 6,058 0.0401 0.058 - 0.058 0.040 0.058 151,000 0.0401 18.37%
2003-08-04 0 0.049 0.040 0.049 - - 0 0 - 0.049 0.040 0.049 - - 0 - 0.00%
2003-08-01 0 0.049 0.049 0.056 0.049 0.049 10,000 490 0.0490 0.049 0.049 0.056 0.049 0.049 10,000 0.0490 -12.50%
2003-07-31 0 0.056 0.048 0.056 - - 566 14 0.0247 0.056 0.048 0.056 - - 566 0.0247 0.00%
2003-07-30 0 0.056 0.044 0.056 0.048 0.056 370,000 18,272 0.0494 0.056 0.044 0.056 0.048 0.056 370,000 0.0494 7.69%
2003-07-29 0 0.052 0.052 0.058 0.052 0.052 90,000 4,680 0.0520 0.052 0.052 0.058 0.052 0.052 90,000 0.0520 -10.34%
2003-07-28 0 0.058 0.058 0.064 0.058 0.058 60,800 3,516 0.0578 0.058 0.058 0.064 0.058 0.058 60,800 0.0578 16.00%
2003-07-25 0 0.050 0.046 0.051 0.050 0.055 212,600 11,160 0.0525 0.050 0.046 0.051 0.050 0.055 212,600 0.0525 -1.96%
2003-07-24 0 0.051 0.051 - 0.048 0.048 18,000 864 0.0480 0.051 0.051 - 0.048 0.048 18,000 0.0480 0.00%
2003-07-23 0 0.051 0.051 - 0.051 0.052 190,000 9,780 0.0515 0.051 0.051 - 0.051 0.052 190,000 0.0515 0.00%
2003-07-22 0 0.051 0.051 0.058 0.051 0.052 233,000 11,982 0.0514 0.051 0.051 0.058 0.051 0.052 233,000 0.0514 -12.07%
2003-07-21 0 0.058 0.058 0.060 0.052 0.053 104,200 5,513 0.0529 0.058 0.058 0.060 0.052 0.053 104,200 0.0529 -3.33%
2003-07-18 0 0.060 0.052 0.067 0.043 0.060 422,000 22,016 0.0522 0.060 0.052 0.067 0.043 0.060 422,000 0.0522 0.00%
2003-07-17 0 0.060 0.060 0.069 0.060 0.083 1,419,000 103,947 0.0733 0.060 0.060 0.069 0.060 0.083 1,419,000 0.0733 -21.05%
2003-07-16 0 0.076 0.063 0.076 0.050 0.092 1,585,800 108,710 0.0686 0.076 0.063 0.076 0.050 0.092 1,585,800 0.0686 61.70%
2003-07-15 0 0.047 0.046 0.047 0.036 0.050 1,037,400 40,608 0.0391 0.047 0.046 0.047 0.036 0.050 1,037,400 0.0391 38.24%
2003-07-14 0 0.034 0.025 0.045 0.033 0.034 22,600 742 0.0328 0.034 0.025 0.045 0.033 0.034 22,600 0.0328 -15.00%
2003-07-11 0 0.040 0.030 0.048 - - 0 0 - 0.040 0.030 0.048 - - 0 - 0.00%
2003-07-10 0 0.040 0.032 0.046 - - 400 8 0.0200 0.040 0.032 0.046 - - 400 0.0200 0.00%
2003-07-09 0 0.040 0.040 - 0.033 0.034 225,000 7,625 0.0339 0.040 0.040 - 0.033 0.034 225,000 0.0339 17.65%
2003-07-08 0 0.034 0.034 - 0.028 0.036 223,000 6,320 0.0283 0.034 0.034 - 0.028 0.036 223,000 0.0283 13.33%
2003-07-07 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2003-07-04 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2003-07-03 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2003-07-02 0 0.030 0.024 0.036 0.024 0.030 17,000 426 0.0251 0.030 0.024 0.036 0.024 0.030 17,000 0.0251 0.00%
2003-06-30 0 0.030 0.024 0.036 - - 0 0 - 0.030 0.024 0.036 - - 0 - 0.00%
2003-06-27 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -9.09%
2003-06-26 0 0.033 - 0.033 - - 0 0 - 0.033 - 0.033 - - 0 - -8.33%
2003-06-25 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2003-06-24 0 0.036 - 0.040 - - 0 0 - 0.036 - 0.040 - - 0 - 0.00%
2003-06-23 0 0.036 0.030 - - - 800 12 0.0150 0.036 0.030 - - - 800 0.0150 0.00%
2003-06-20 0 0.036 0.024 - - - 0 0 - 0.036 0.024 - - - 0 - 0.00%
2003-06-19 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2003-06-18 0 0.036 0.036 - 0.036 0.040 75,000 2,892 0.0386 0.036 0.036 - 0.036 0.040 75,000 0.0386 -10.00%
2003-06-17 0 0.040 0.036 - - - 0 0 - 0.040 0.036 - - - 0 - 0.00%
2003-06-16 0 0.040 0.034 0.045 - - 200 4 0.0200 0.040 0.034 0.045 - - 200 0.0200 0.00%
2003-06-13 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -20.00%
2003-06-12 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-06-11 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-06-10 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -10.71%
2003-06-09 0 0.056 0.056 - 0.045 0.056 96,000 5,308 0.0553 0.056 0.056 - 0.045 0.056 96,000 0.0553 27.27%
2003-06-06 0 0.044 0.042 0.054 0.041 0.046 65,000 2,872 0.0442 0.044 0.042 0.054 0.041 0.046 65,000 0.0442 -15.38%
2003-06-05 0 0.052 0.052 0.062 0.052 0.052 97,800 5,076 0.0519 0.052 0.052 0.062 0.052 0.052 97,800 0.0519 8.33%
2003-06-03 0 0.048 0.048 0.056 0.045 0.045 2,000 90 0.0450 0.048 0.048 0.056 0.045 0.045 2,000 0.0450 -17.24%
2003-06-02 0 0.058 0.050 0.058 0.045 0.058 450,000 20,723 0.0461 0.058 0.050 0.058 0.045 0.058 450,000 0.0461 16.00%
2003-05-30 0 0.050 0.050 0.061 0.042 0.050 50,800 2,288 0.0450 0.050 0.050 0.061 0.042 0.050 50,800 0.0450 19.05%
2003-05-29 0 0.042 0.042 0.050 0.041 0.041 5,600 223 0.0398 0.042 0.042 0.050 0.041 0.041 5,600 0.0398 -16.00%
2003-05-28 0 0.050 0.050 - 0.050 0.050 39,000 1,950 0.0500 0.050 0.050 - 0.050 0.050 39,000 0.0500 0.00%
2003-05-27 0 0.050 0.050 0.070 0.049 0.065 576,200 36,097 0.0626 0.050 0.050 0.070 0.049 0.065 576,200 0.0626 -23.08%
2003-05-26 0 0.065 0.060 0.070 0.060 0.084 720,400 50,474 0.0701 0.065 0.060 0.070 0.060 0.084 720,400 0.0701 14.04%
2003-05-23 0 0.057 0.056 0.057 0.047 0.057 104,000 5,288 0.0508 0.057 0.056 0.057 0.047 0.057 104,000 0.0508 29.55%
2003-05-22 0 0.044 0.044 0.046 0.036 0.042 41,200 1,500 0.0364 0.044 0.044 0.046 0.036 0.042 41,200 0.0364 12.82%
2003-05-21 0 0.039 0.039 0.047 0.039 0.039 100,000 3,891 0.0389 0.039 0.039 0.047 0.039 0.039 100,000 0.0389 0.00%
2003-05-20 0 0.039 0.039 0.045 0.039 0.039 19,000 741 0.0390 0.039 0.039 0.045 0.039 0.039 19,000 0.0390 -15.22%
2003-05-19 0 0.046 0.040 0.049 0.040 0.049 132,600 5,337 0.0402 0.046 0.040 0.049 0.040 0.049 132,600 0.0402 6.98%
2003-05-16 0 0.043 0.043 0.050 0.036 0.040 96,000 3,480 0.0363 0.043 0.043 0.050 0.036 0.040 96,000 0.0363 0.00%
2003-05-15 0 0.043 0.043 0.050 0.043 0.043 52,000 2,236 0.0430 0.043 0.043 0.050 0.043 0.043 52,000 0.0430 -18.87%
2003-05-14 0 0.053 0.046 0.053 0.050 0.075 42,000 2,667 0.0635 0.053 0.046 0.053 0.050 0.075 42,000 0.0635 -10.17%
2003-05-13 0 0.059 0.056 0.059 0.045 0.069 239,000 13,532 0.0566 0.059 0.056 0.059 0.045 0.069 239,000 0.0566 47.50%
2003-05-12 0 0.040 0.040 - 0.033 0.042 406,200 15,311 0.0377 0.040 0.040 - 0.033 0.042 406,200 0.0377 11.11%
2003-05-09 0 0.036 0.036 0.043 0.034 0.043 181,600 7,289 0.0401 0.036 0.036 0.043 0.034 0.043 181,600 0.0401 -10.00%
2003-05-07 0 0.040 0.040 0.055 0.035 0.040 6,000 220 0.0367 0.040 0.040 0.055 0.035 0.040 6,000 0.0367 -11.11%
2003-05-06 0 0.045 0.045 - 0.040 0.050 141,600 6,637 0.0469 0.045 0.045 - 0.040 0.050 141,600 0.0469 -2.17%
2003-05-05 0 0.046 0.020 0.056 - - 0 0 - 0.046 0.020 0.056 - - 0 - 0.00%
2003-05-02 0 0.046 0.046 0.056 - - 0 0 - 0.046 0.046 0.056 - - 0 - 27.78%
2003-04-30 0 0.036 0.030 0.058 0.036 0.056 369,000 16,296 0.0442 0.036 0.030 0.058 0.036 0.056 369,000 0.0442 -35.71%
2003-04-29 0 0.056 - 0.056 - - 0 0 - 0.056 - 0.056 - - 0 - -1.75%
2003-04-28 0 0.057 - 0.057 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2003-04-25 0 0.057 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2003-04-24 0 0.057 - 0.057 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2003-04-23 0 0.057 - 0.057 - - 0 0 - 0.057 - 0.057 - - 0 - -1.72%
2003-04-22 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-04-17 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-04-16 0 0.058 - 0.058 - - 524 16 0.0305 0.058 - 0.058 - - 524 0.0305 0.00%
2003-04-15 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-04-14 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-04-11 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-04-10 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-04-09 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-04-08 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-04-07 0 0.058 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-04-04 0 0.058 0.050 0.060 0.058 0.058 51,200 2,936 0.0573 0.058 0.050 0.060 0.058 0.058 51,200 0.0573 16.00%
2003-04-03 0 0.050 0.050 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
2003-04-02 0 0.050 0.050 - 0.050 0.050 12,400 614 0.0495 0.050 0.050 - 0.050 0.050 12,400 0.0495 -3.85%
2003-04-01 0 0.052 - 0.052 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2003-03-31 0 0.052 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-03-28 0 0.052 0.050 - 0.052 0.052 81,000 4,212 0.0520 0.052 0.050 - 0.052 0.052 81,000 0.0520 4.00%
2003-03-27 0 0.050 0.050 - 0.050 0.050 96,000 4,800 0.0500 0.050 0.050 - 0.050 0.050 96,000 0.0500 0.00%
2003-03-26 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-03-25 0 0.050 0.050 - 0.050 0.050 18,000 900 0.0500 0.050 0.050 - 0.050 0.050 18,000 0.0500 0.00%
2003-03-24 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -16.67%
2003-03-21 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - -7.69%
2003-03-20 0 0.065 0.059 0.065 0.065 0.065 311,600 20,080 0.0644 0.065 0.059 0.065 0.065 0.065 311,600 0.0644 -7.14%
2003-03-19 0 0.070 0.070 - 0.065 0.070 331,600 21,950 0.0662 0.070 0.070 - 0.065 0.070 331,600 0.0662 16.67%
2003-03-18 0 0.060 0.068 - 0.059 0.060 508,000 30,472 0.0600 0.060 0.068 - 0.059 0.060 508,000 0.0600 0.00%
2003-03-17 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2003-03-14 0 0.060 0.056 0.060 0.060 0.074 33,000 2,110 0.0639 0.060 0.056 0.060 0.060 0.074 33,000 0.0639 -18.92%
2003-03-13 0 0.074 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2003-03-12 0 0.074 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2003-03-11 0 0.074 - 0.074 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2003-03-10 0 0.074 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2003-03-07 0 0.074 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2003-03-06 0 0.074 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2003-03-05 0 0.074 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2003-03-04 0 0.074 - 0.074 - - 0 0 - 0.074 - 0.074 - - 0 - -1.33%
2003-03-03 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2003-02-28 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2003-02-27 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2003-02-26 0 0.075 0.075 - - - 0 0 - 0.075 0.075 - - - 0 - 7.14%
2003-02-25 0 0.070 - 0.088 - - 0 0 - 0.070 - 0.088 - - 0 - 0.00%
2003-02-24 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2003-02-21 0 0.070 0.070 - 0.060 0.060 37,000 2,220 0.0600 0.070 0.070 - 0.060 0.060 37,000 0.0600 0.00%
2003-02-20 0 0.070 0.070 - 0.066 0.066 2,200 142 0.0645 0.070 0.070 - 0.066 0.066 2,200 0.0645 -2.78%
2003-02-19 0 0.072 0.066 - 0.072 0.073 210,600 15,356 0.0729 0.072 0.066 - 0.072 0.073 210,600 0.0729 -10.00%
2003-02-18 0 0.080 0.083 0.088 0.068 0.080 86,500 6,562 0.0759 0.080 0.083 0.088 0.068 0.080 86,500 0.0759 -4.76%
2003-02-17 0 0.084 0.085 - 0.070 0.077 18,100 1,340 0.0740 0.084 0.085 - 0.070 0.077 18,100 0.0740 2.44%
2003-02-14 0 0.082 0.082 - 0.082 0.082 11,000 902 0.0820 0.082 0.082 - 0.082 0.082 11,000 0.0820 -8.89%
2003-02-13 1 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2003-02-12 0 0.090 0.090 - 0.080 0.090 212,000 19,050 0.0899 0.090 0.090 - 0.080 0.090 212,000 0.0899 1.12%
2003-02-11 0 0.089 - 0.089 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-10 0 0.089 - 0.089 - - 0 0 - 0.089 - 0.089 - - 0 - -1.11%
2003-02-07 0 0.090 0.084 0.090 0.090 0.090 667,000 60,030 0.0900 0.090 0.084 0.090 0.090 0.090 667,000 0.0900 0.00%
2003-02-06 0 0.090 0.090 0.100 0.090 0.090 1,000 90 0.0900 0.090 0.090 0.100 0.090 0.090 1,000 0.0900 -10.00%
2003-02-05 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -23.08%
2003-02-04 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2003-01-30 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-01-29 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -7.14%
2003-01-28 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-01-27 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-01-24 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2003-01-23 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -3.45%
2003-01-22 0 0.145 0.145 - 0.112 0.145 22,000 3,059 0.1390 0.145 0.145 - 0.112 0.145 22,000 0.1390 3.57%
2003-01-21 0 0.140 0.135 0.140 - - 400 48 0.1200 0.140 0.135 0.140 - - 400 0.1200 0.00%
2003-01-20 0 0.140 - 0.140 0.140 0.140 30,000 4,200 0.1400 0.140 - 0.140 0.140 0.140 30,000 0.1400 0.00%
2003-01-17 0 0.140 - 0.140 0.140 0.140 40,400 5,644 0.1397 0.140 - 0.140 0.140 0.140 40,400 0.1397 0.00%
2003-01-16 0 0.140 0.124 0.140 - - 0 0 - 0.140 0.124 0.140 - - 0 - 0.00%
2003-01-15 0 0.140 0.140 0.142 0.140 0.146 103,800 14,884 0.1434 0.140 0.140 0.142 0.140 0.146 103,800 0.1434 -4.11%
2003-01-14 0 0.146 0.146 0.151 0.146 0.156 679,600 99,809 0.1469 0.146 0.146 0.151 0.146 0.156 679,600 0.1469 -6.41%
2003-01-13 0 0.156 0.134 - 0.113 0.156 356,800 53,336 0.1495 0.156 0.134 - 0.113 0.156 356,800 0.1495 26.83%
2003-01-10 0 0.123 0.123 - 0.123 0.131 111,800 14,491 0.1296 0.123 0.123 - 0.123 0.131 111,800 0.1296 -6.11%
2003-01-09 0 0.131 0.131 0.138 0.128 0.128 97,000 12,416 0.1280 0.131 0.131 0.138 0.128 0.128 97,000 0.1280 -6.43%
2003-01-08 0 0.140 0.131 0.150 0.140 0.140 6,000 840 0.1400 0.140 0.131 0.150 0.140 0.140 6,000 0.1400 -6.67%
2003-01-07 0 0.150 0.150 0.190 0.138 0.180 553,400 86,907 0.1570 0.150 0.150 0.190 0.138 0.180 553,400 0.1570 -3.85%
2003-01-06 0 0.156 0.156 0.162 0.126 0.143 123,200 17,249 0.1400 0.156 0.156 0.162 0.126 0.143 123,200 0.1400 24.80%
2003-01-03 0 0.125 0.125 - 0.100 0.120 48,200 5,182 0.1075 0.125 0.125 - 0.100 0.120 48,200 0.1075 13.64%
2003-01-02 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -6.78%
2002-12-31 0 0.118 0.116 - 0.117 0.118 8,000 938 0.1173 0.118 0.116 - 0.117 0.118 8,000 0.1173 0.00%
2002-12-30 0 0.118 0.118 0.125 0.117 0.118 4,000 470 0.1175 0.118 0.118 0.125 0.117 0.118 4,000 0.1175 -28.05%
2002-12-27 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - -11.35%
2002-12-24 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2002-12-23 0 0.185 0.185 0.189 0.165 0.165 4,600 751 0.1633 0.185 0.185 0.189 0.165 0.165 4,600 0.1633 -3.65%
2002-12-20 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - -4.00%
2002-12-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-12-18 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-12-17 0 0.200 - 0.200 - - 600 120 0.2000 0.200 - 0.200 - - 600 0.2000 -12.28%
2002-12-16 0 0.228 0.228 0.229 0.228 0.228 30,000 6,840 0.2280 0.228 0.228 0.229 0.228 0.228 30,000 0.2280 -2.98%
2002-12-13 0 0.235 - 0.235 0.235 0.235 20,600 4,805 0.2333 0.235 - 0.235 0.235 0.235 20,600 0.2333 2.17%
2002-12-12 0 0.230 - 0.230 0.234 0.238 9,000 2,130 0.2367 0.230 - 0.230 0.234 0.238 9,000 0.2367 4.07%
2002-12-11 0 0.221 0.221 0.223 0.196 0.218 95,000 19,680 0.2072 0.221 0.221 0.223 0.196 0.218 95,000 0.2072 14.51%
2002-12-10 0 0.193 0.193 0.204 0.173 0.193 42,200 7,801 0.1849 0.193 0.193 0.204 0.173 0.193 42,200 0.1849 -3.02%
2002-12-09 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2002-12-06 0 0.199 0.190 0.209 0.190 0.199 232,000 44,655 0.1925 0.199 0.190 0.209 0.190 0.199 232,000 0.1925 -0.50%
2002-12-05 0 0.200 0.200 - 0.200 0.210 9,200 1,888 0.2052 0.200 0.200 - 0.200 0.210 9,200 0.2052 -6.98%
2002-12-04 0 0.215 - 0.240 0.215 0.243 204,200 47,114 0.2307 0.215 - 0.240 0.215 0.243 204,200 0.2307 -15.69%
2002-12-03 0 0.255 0.255 0.270 0.255 0.270 854,200 226,217 0.2648 0.255 0.255 0.270 0.255 0.270 854,200 0.2648 -5.56%
2002-12-02 0 0.270 0.250 0.270 0.244 0.285 2,042,624 533,486 0.2612 0.270 0.250 0.270 0.244 0.285 2,042,624 0.2612 10.66%
2002-11-29 0 0.244 0.228 0.244 0.215 0.246 777,800 178,140 0.2290 0.244 0.228 0.244 0.215 0.246 777,800 0.2290 21.39%
2002-11-28 0 0.201 0.201 0.238 0.186 0.280 2,361,000 557,167 0.2360 0.201 0.201 0.238 0.186 0.280 2,361,000 0.2360 14.20%
2002-11-27 0 0.176 0.176 - 0.118 0.170 931,400 119,438 0.1282 0.176 0.176 - 0.118 0.170 931,400 0.1282 60.00%
2002-11-26 0 0.110 0.105 - 0.093 0.110 827,000 82,853 0.1002 0.110 0.105 - 0.093 0.110 827,000 0.1002 22.22%
2002-11-25 0 0.090 0.090 - 0.043 0.090 1,296,000 100,536 0.0776 0.090 0.090 - 0.043 0.090 1,296,000 0.0776 76.47%
2002-11-22 0 0.051 0.051 - 0.045 0.050 80,000 3,995 0.0499 0.051 0.051 - 0.045 0.050 80,000 0.0499 27.50%
2002-11-21 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2002-11-20 0 0.040 0.038 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
2002-11-19 0 0.040 0.040 - 0.040 0.040 8,800 344 0.0391 0.040 0.040 - 0.040 0.040 8,800 0.0391 -2.44%
2002-11-18 0 0.041 0.038 - - - 0 0 - 0.041 0.038 - - - 0 - 0.00%
2002-11-15 0 0.041 0.038 - - - 0 0 - 0.041 0.038 - - - 0 - 0.00%
2002-11-14 0 0.041 0.036 - - - 200 6 0.0300 0.041 0.036 - - - 200 0.0300 0.00%
2002-11-13 0 0.041 0.041 - 0.031 0.041 91,000 3,711 0.0408 0.041 0.041 - 0.031 0.041 91,000 0.0408 32.26%
2002-11-12 0 0.031 0.031 0.041 0.031 0.033 38,000 1,238 0.0326 0.031 0.031 0.041 0.031 0.033 38,000 0.0326 6.90%
2002-11-11 0 0.029 0.029 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2002-11-08 0 0.029 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2002-11-07 0 0.029 0.029 - 0.029 0.029 1,400 37 0.0264 0.029 0.029 - 0.029 0.029 1,400 0.0264 -6.45%
2002-11-06 0 0.031 0.031 0.038 0.030 0.030 2,000 60 0.0300 0.031 0.031 0.038 0.030 0.030 2,000 0.0300 -18.42%
2002-11-05 0 0.038 0.030 - - - 600 12 0.0200 0.038 0.030 - - - 600 0.0200 0.00%
2002-11-04 0 0.038 0.030 - - - 0 0 - 0.038 0.030 - - - 0 - 0.00%
2002-11-01 0 0.038 0.038 - 0.038 0.038 10,000 380 0.0380 0.038 0.038 - 0.038 0.038 10,000 0.0380 -17.39%
2002-10-31 0 0.046 0.038 - - - 0 0 - 0.046 0.038 - - - 0 - 0.00%
2002-10-30 0 0.046 0.038 - - - 0 0 - 0.046 0.038 - - - 0 - 0.00%
2002-10-29 0 0.046 0.038 - - - 400 12 0.0300 0.046 0.038 - - - 400 0.0300 0.00%
2002-10-28 0 0.046 0.046 - 0.046 0.046 4,000 184 0.0460 0.046 0.046 - 0.046 0.046 4,000 0.0460 -11.54%
2002-10-25 0 0.052 0.052 0.060 0.052 0.052 45,000 2,340 0.0520 0.052 0.052 0.060 0.052 0.052 45,000 0.0520 -13.33%
2002-10-24 1 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-10-23 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - -3.23%
2002-10-22 0 0.062 - 0.063 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
2002-10-21 0 0.062 0.054 0.062 - - 0 0 - 0.062 0.054 0.062 - - 0 - 0.00%
2002-10-18 0 0.062 0.062 0.070 0.055 0.062 194,000 11,160 0.0575 0.062 0.062 0.070 0.055 0.062 194,000 0.0575 29.17%
2002-10-17 0 0.048 0.041 - 0.048 0.048 100,600 4,812 0.0478 0.048 0.041 - 0.048 0.048 100,600 0.0478 60.00%
2002-10-16 0 0.030 0.030 0.035 - - 0 0 - 0.030 0.030 0.035 - - 0 - 0.00%
2002-10-15 0 0.030 0.030 - 0.030 0.030 10,000 300 0.0300 0.030 0.030 - 0.030 0.030 10,000 0.0300 0.00%
2002-10-11 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-10-10 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-10-09 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-10-08 0 0.030 0.022 0.030 - - 0 0 - 0.030 0.022 0.030 - - 0 - 0.00%
2002-10-07 0 0.030 0.030 - 0.030 0.030 50,000 1,500 0.0300 0.030 0.030 - 0.030 0.030 50,000 0.0300 -6.25%
2002-10-04 0 0.032 0.028 - - - 0 0 - 0.032 0.028 - - - 0 - 0.00%
2002-10-03 0 0.032 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2002-10-02 0 0.032 0.030 - - - 0 0 - 0.032 0.030 - - - 0 - 0.00%
2002-09-30 0 0.032 0.030 - - - 0 0 - 0.032 0.030 - - - 0 - 0.00%
2002-09-27 0 0.032 0.030 - 0.032 0.032 16,600 524 0.0316 0.032 0.030 - 0.032 0.032 16,600 0.0316 -3.03%
2002-09-26 0 0.033 0.033 - 0.033 0.033 164,000 5,412 0.0330 0.033 0.033 - 0.033 0.033 164,000 0.0330 -8.33%
2002-09-25 0 0.036 0.034 - 0.036 0.036 20,000 720 0.0360 0.036 0.034 - 0.036 0.036 20,000 0.0360 -10.00%
2002-09-24 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -16.67%
2002-09-23 0 0.048 - 0.048 - - 30,000 1,560 0.0520 0.048 - 0.048 - - 30,000 0.0520 -7.69%
2002-09-20 0 0.052 - 0.057 0.052 0.052 300,600 15,618 0.0520 0.052 - 0.057 0.052 0.052 300,600 0.0520 -20.00%
2002-09-19 0 0.065 0.050 - - - 600 24 0.0400 0.065 0.050 - - - 600 0.0400 0.00%
2002-09-18 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - -18.75%
2002-09-17 0 0.080 - 0.084 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
2002-09-16 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-09-13 0 0.080 0.069 - - - 0 0 - 0.080 0.069 - - - 0 - 0.00%
2002-09-12 0 0.080 - 0.088 0.080 0.080 100,000 8,000 0.0800 0.080 - 0.088 0.080 0.080 100,000 0.0800 12.68%
2002-09-11 0 0.071 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2002-09-10 0 0.071 - 0.075 - - 0 0 - 0.071 - 0.075 - - 0 - 0.00%
2002-09-09 0 0.071 0.066 0.081 0.071 0.071 88,000 6,248 0.0710 0.071 0.066 0.081 0.071 0.071 88,000 0.0710 0.00%
2002-09-06 0 0.071 0.071 0.081 0.071 0.079 162,000 12,302 0.0759 0.071 0.071 0.081 0.071 0.079 162,000 0.0759 -12.35%
2002-09-05 0 0.081 - 0.081 - - 0 0 - 0.081 - 0.081 - - 0 - -4.71%
2002-09-04 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - -4.49%
2002-09-03 0 0.089 0.081 0.089 0.091 0.091 54,000 4,914 0.0910 0.089 0.081 0.089 0.091 0.091 54,000 0.0910 -2.20%
2002-09-02 0 0.091 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-08-30 0 0.091 0.085 - - - 0 0 - 0.091 0.085 - - - 0 - 0.00%
2002-08-29 0 0.091 0.085 - 0.085 0.091 146,000 12,590 0.0862 0.091 0.085 - 0.085 0.091 146,000 0.0862 0.00%
2002-08-28 0 0.091 0.085 0.091 0.091 0.095 220,000 20,820 0.0946 0.091 0.085 0.091 0.091 0.095 220,000 0.0946 -8.08%
2002-08-27 0 0.099 - 0.099 - - 0 0 - 0.099 - 0.099 - - 0 - -1.00%
2002-08-26 0 0.100 0.100 - 0.097 0.097 121,220 11,758 0.0970 0.100 0.100 - 0.097 0.097 121,220 0.0970 -1.96%
2002-08-23 0 0.102 0.102 - 0.102 0.102 9,000 918 0.1020 0.102 0.102 - 0.102 0.102 9,000 0.1020 -6.42%
2002-08-22 0 0.109 0.109 - 0.109 0.109 16,200 1,762 0.1088 0.109 0.109 - 0.109 0.109 16,200 0.1088 -5.22%
2002-08-21 0 0.115 0.115 - 0.115 0.115 13,000 1,495 0.1150 0.115 0.115 - 0.115 0.115 13,000 0.1150 -11.54%
2002-08-20 0 0.130 0.130 0.132 0.125 0.132 495,568 62,480 0.1261 0.130 0.130 0.132 0.125 0.132 495,568 0.1261 4.00%
2002-08-19 0 0.125 0.100 - 0.080 0.125 97,400 9,371 0.0962 0.125 0.100 - 0.080 0.125 97,400 0.0962 0.00%
2002-08-16 0 0.125 - 0.133 - - 0 0 - 0.125 - 0.133 - - 0 - 0.00%
2002-08-15 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-08-14 0 0.125 - - 0.124 0.125 41,800 5,142 0.1230 0.125 - - 0.124 0.125 41,800 0.1230 -10.71%
2002-08-13 0 0.140 - 0.140 0.140 0.140 50,000 7,000 0.1400 0.140 - 0.140 0.140 0.140 50,000 0.1400 -2.78%
2002-08-12 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2002-08-09 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - -3.36%
2002-08-08 0 0.149 - 0.149 0.149 0.149 23,000 3,427 0.1490 0.149 - 0.149 0.149 0.149 23,000 0.1490 -0.67%
2002-08-07 0 0.150 - 0.150 0.154 0.155 42,080 6,502 0.1545 0.150 - 0.150 0.154 0.155 42,080 0.1545 -11.76%
2002-08-06 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.56%
2002-08-05 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2002-08-02 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2002-08-01 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2002-07-31 0 0.180 - - - - 800 80 0.1000 0.180 - - - - 800 0.1000 0.00%
2002-07-30 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2002-07-29 0 0.180 - 0.188 - - 0 0 - 0.180 - 0.188 - - 0 - 0.00%
2002-07-26 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2002-07-25 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2002-07-24 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2002-07-23 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2002-07-22 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2002-07-19 0 0.180 0.177 - 0.180 0.194 258,200 47,940 0.1857 0.180 0.177 - 0.180 0.194 258,200 0.1857 -10.00%
2002-07-18 0 0.200 0.192 0.220 0.192 0.216 61,200 12,289 0.2008 0.200 0.192 0.220 0.192 0.216 61,200 0.2008 -15.97%
2002-07-17 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2002-07-16 0 0.238 - 0.245 - - 0 0 - 0.238 - 0.245 - - 0 - 0.00%
2002-07-15 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -1.65%
2002-07-12 0 0.242 0.234 - - - 0 0 - 0.242 0.234 - - - 0 - 0.00%
2002-07-11 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2002-07-10 0 0.242 0.242 - 0.238 0.242 137,000 33,358 0.2435 0.242 0.242 - 0.238 0.242 137,000 0.2435 -1.22%
2002-07-09 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2002-07-08 0 0.245 0.239 - 0.239 0.245 15,800 3,829 0.2423 0.245 0.239 - 0.239 0.245 15,800 0.2423 2.94%
2002-07-05 0 0.238 0.238 0.290 0.238 0.238 42,000 9,996 0.2380 0.238 0.238 0.290 0.238 0.238 42,000 0.2380 -4.80%
2002-07-04 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2002-07-03 0 0.250 - 0.280 0.240 0.250 177,000 43,250 0.2444 0.250 - 0.280 0.240 0.250 177,000 0.2444 3.31%
2002-07-02 0 0.242 - - - - 0 0 - 0.242 - - - - 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 - 0.255 0.242 0.242 2,000 484 0.2420 0.242 - 0.255 0.242 0.242 2,000 0.2420 -3.20%
2002-06-26 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2002-06-25 0 0.250 0.250 - 0.242 0.250 179,200 43,830 0.2446 0.250 0.250 - 0.242 0.250 179,200 0.2446 0.00%
2002-06-24 0 0.250 0.250 - 0.250 0.250 98,600 24,645 0.2499 0.250 0.250 - 0.250 0.250 98,600 0.2499 0.00%
2002-06-21 0 0.250 0.240 - 0.250 0.260 33,400 8,538 0.2556 0.250 0.240 - 0.250 0.260 33,400 0.2556 -3.85%
2002-06-20 0 0.260 0.260 0.300 0.250 0.260 49,000 12,340 0.2518 0.260 0.260 0.300 0.250 0.260 49,000 0.2518 -1.89%
2002-06-19 0 0.265 0.250 - 0.250 0.265 97,000 25,400 0.2619 0.265 0.250 - 0.250 0.265 97,000 0.2619 -1.85%
2002-06-18 0 0.270 0.270 0.280 0.270 0.280 426,000 117,390 0.2756 0.270 0.270 0.280 0.270 0.280 426,000 0.2756 0.00%
2002-06-17 0 0.270 0.270 - 0.270 0.270 28,000 7,560 0.2700 0.270 0.270 - 0.270 0.270 28,000 0.2700 -6.90%
2002-06-14 0 0.290 0.270 0.290 0.290 0.290 67,400 19,534 0.2898 0.290 0.270 0.290 0.290 0.290 67,400 0.2898 0.00%
2002-06-13 0 0.290 0.290 0.330 0.290 0.290 10,000 2,900 0.2900 0.290 0.290 0.330 0.290 0.290 10,000 0.2900 0.00%
2002-06-12 0 0.290 0.290 - 0.290 0.290 3,600 1,020 0.2833 0.290 0.290 - 0.290 0.290 3,600 0.2833 -6.45%
2002-06-11 0 0.310 0.310 - 0.270 0.270 2,600 690 0.2654 0.310 0.310 - 0.270 0.270 2,600 0.2654 0.00%
2002-06-10 0 0.310 0.310 - 0.310 0.310 21,400 6,592 0.3080 0.310 0.310 - 0.310 0.310 21,400 0.3080 0.00%
2002-06-07 0 0.310 0.310 0.330 0.310 0.310 1,800 510 0.2833 0.310 0.310 0.330 0.310 0.310 1,800 0.2833 -6.06%
2002-06-06 0 0.330 0.330 0.370 0.330 0.360 241,400 79,680 0.3301 0.330 0.330 0.370 0.330 0.360 241,400 0.3301 -13.16%
2002-06-05 0 0.380 0.330 0.400 0.360 0.380 132,000 47,830 0.3623 0.380 0.330 0.400 0.360 0.380 132,000 0.3623 5.56%
2002-06-04 0 0.360 0.330 0.400 - - 0 0 - 0.360 0.330 0.400 - - 0 - 0.00%
2002-06-03 0 0.360 0.335 - - - 0 0 - 0.360 0.335 - - - 0 - 0.00%
2002-05-31 0 0.360 0.330 0.360 0.325 0.360 23,400 8,155 0.3485 0.360 0.330 0.360 0.325 0.360 23,400 0.3485 0.00%
2002-05-30 0 0.360 0.340 0.415 0.340 0.360 8,200 2,862 0.3490 0.360 0.340 0.415 0.340 0.360 8,200 0.3490 -4.00%
2002-05-29 0 0.375 0.375 0.415 0.370 0.380 91,200 34,434 0.3776 0.375 0.375 0.415 0.370 0.380 91,200 0.3776 -6.25%
2002-05-28 0 0.400 0.390 0.400 0.400 0.400 418,000 167,200 0.4000 0.400 0.390 0.400 0.400 0.400 418,000 0.4000 -2.44%
2002-05-27 0 0.410 0.410 0.420 0.400 0.400 151,000 60,350 0.3997 0.410 0.410 0.420 0.400 0.400 151,000 0.3997 -4.65%
2002-05-24 0 0.430 0.410 0.430 0.410 0.430 21,400 9,064 0.4236 0.430 0.410 0.430 0.410 0.430 21,400 0.4236 0.00%
2002-05-23 0 0.430 0.415 0.430 0.410 0.430 70,000 28,845 0.4121 0.430 0.415 0.430 0.410 0.430 70,000 0.4121 3.61%
2002-05-22 0 0.415 0.415 0.425 0.410 0.425 246,280 102,259 0.4152 0.415 0.415 0.425 0.410 0.425 246,280 0.4152 -1.19%
2002-05-21 0 0.420 0.420 0.430 0.420 0.430 11,600 4,942 0.4260 0.420 0.420 0.430 0.420 0.430 11,600 0.4260 -2.33%
2002-05-17 0 0.430 0.430 0.445 0.410 0.430 20,600 8,735 0.4240 0.430 0.430 0.445 0.410 0.430 20,600 0.4240 -1.15%
2002-05-16 0 0.435 0.435 0.440 0.435 0.435 63,800 27,733 0.4347 0.435 0.435 0.440 0.435 0.435 63,800 0.4347 -2.25%
2002-05-15 0 0.445 0.435 0.445 0.410 0.450 250,200 111,380 0.4452 0.445 0.435 0.445 0.410 0.450 250,200 0.4452 3.49%
2002-05-14 0 0.430 0.405 0.430 0.405 0.430 26,200 10,651 0.4065 0.430 0.405 0.430 0.405 0.430 26,200 0.4065 3.61%
2002-05-13 0 0.415 0.415 0.440 0.410 0.430 161,200 67,533 0.4189 0.415 0.415 0.440 0.410 0.430 161,200 0.4189 -3.49%
2002-05-10 0 0.430 0.425 0.435 0.400 0.430 104,000 44,160 0.4246 0.430 0.425 0.435 0.400 0.430 104,000 0.4246 0.00%
2002-05-09 0 0.430 0.430 0.440 0.420 0.455 758,000 332,850 0.4391 0.430 0.430 0.440 0.420 0.455 758,000 0.4391 -2.27%
2002-05-08 0 0.440 0.430 0.450 0.425 0.450 120,400 52,855 0.4390 0.440 0.430 0.450 0.425 0.450 120,400 0.4390 0.00%
2002-05-07 0 0.440 0.430 0.455 0.410 0.440 308,000 129,820 0.4215 0.440 0.430 0.455 0.410 0.440 308,000 0.4215 0.00%
2002-05-06 0 0.440 0.435 0.440 0.415 0.440 110,800 46,077 0.4159 0.440 0.435 0.440 0.415 0.440 110,800 0.4159 2.33%
2002-05-03 0 0.430 0.430 0.455 0.430 0.430 194,000 83,376 0.4298 0.430 0.430 0.455 0.430 0.430 194,000 0.4298 -1.15%
2002-05-02 0 0.435 0.435 0.450 0.430 0.435 72,400 31,138 0.4301 0.435 0.435 0.450 0.430 0.435 72,400 0.4301 -3.33%
2002-04-30 0 0.450 0.440 0.460 0.420 0.460 331,000 144,145 0.4355 0.450 0.440 0.460 0.420 0.460 331,000 0.4355 0.00%
2002-04-29 0 0.450 0.450 0.455 0.425 0.450 254,000 108,075 0.4255 0.450 0.450 0.455 0.425 0.450 254,000 0.4255 -2.17%
2002-04-26 0 0.460 0.460 0.470 0.430 0.460 260,400 117,354 0.4507 0.460 0.460 0.470 0.430 0.460 260,400 0.4507 0.00%
2002-04-25 0 0.460 0.460 0.475 0.450 0.460 122,200 56,142 0.4594 0.460 0.460 0.475 0.450 0.460 122,200 0.4594 -3.16%
2002-04-24 0 0.475 0.460 0.475 0.460 0.475 45,800 21,638 0.4724 0.475 0.460 0.475 0.460 0.475 45,800 0.4724 3.26%
2002-04-23 0 0.460 0.460 0.475 0.460 0.460 70,800 32,536 0.4595 0.460 0.460 0.475 0.460 0.460 70,800 0.4595 0.00%
2002-04-22 0 0.460 0.450 0.485 0.460 0.495 629,200 297,859 0.4734 0.460 0.450 0.485 0.460 0.495 629,200 0.4734 -7.07%
2002-04-19 0 0.495 0.495 0.500 0.495 0.520 513,800 256,803 0.4998 0.495 0.495 0.500 0.495 0.520 513,800 0.4998 -1.00%
2002-04-18 0 0.500 0.495 0.510 0.490 0.520 443,000 223,255 0.5040 0.500 0.495 0.510 0.490 0.520 443,000 0.5040 4.17%
2002-04-17 0 0.480 0.470 0.480 0.460 0.500 923,720 438,555 0.4748 0.480 0.470 0.480 0.460 0.500 923,720 0.4748 4.35%
2002-04-16 0 0.460 0.460 0.470 0.440 0.460 336,401 149,840 0.4454 0.460 0.460 0.470 0.440 0.460 336,401 0.4454 1.10%
2002-04-15 0 0.455 0.425 0.445 0.420 0.460 439,000 190,815 0.4347 0.455 0.425 0.445 0.420 0.460 439,000 0.4347 -2.15%
2002-04-12 0 0.465 0.460 0.465 0.445 0.470 237,400 110,618 0.4660 0.465 0.460 0.465 0.445 0.470 237,400 0.4660 1.09%
2002-04-11 0 0.460 0.455 0.460 0.460 0.470 570,800 265,458 0.4651 0.460 0.455 0.460 0.460 0.470 570,800 0.4651 -2.13%
2002-04-10 0 0.470 0.470 0.475 0.450 0.470 477,000 220,854 0.4630 0.470 0.470 0.475 0.450 0.470 477,000 0.4630 -2.08%
2002-04-09 0 0.480 0.475 0.480 0.475 0.495 478,000 230,698 0.4826 0.480 0.475 0.480 0.475 0.495 478,000 0.4826 0.00%
2002-04-08 0 0.480 0.470 0.485 0.450 0.480 279,000 131,391 0.4709 0.480 0.470 0.485 0.450 0.480 279,000 0.4709 3.23%
2002-04-04 0 0.465 0.465 0.470 0.450 0.475 421,200 195,318 0.4637 0.465 0.465 0.470 0.450 0.475 421,200 0.4637 5.68%
2002-04-03 0 0.440 0.435 0.445 0.440 0.440 50,800 22,320 0.4394 0.440 0.435 0.445 0.440 0.440 50,800 0.4394 2.33%
2002-04-02 0 0.430 0.430 0.440 0.425 0.450 601,600 263,087 0.4373 0.430 0.430 0.440 0.425 0.450 601,600 0.4373 1.18%
2002-03-28 0 0.425 0.425 0.435 0.420 0.420 1,222,320 519,461 0.4250 0.425 0.425 0.435 0.420 0.420 1,222,320 0.4250 0.00%
2002-03-27 0 0.425 0.420 0.425 0.420 0.430 2,438,000 1,034,620 0.4244 0.425 0.420 0.425 0.420 0.430 2,438,000 0.4244 3.66%
2002-03-26 0 0.410 0.405 0.425 0.410 0.425 148,000 61,430 0.4151 0.410 0.405 0.425 0.410 0.425 148,000 0.4151 -3.53%
2002-03-25 0 0.425 0.425 0.440 0.425 0.435 102,200 44,030 0.4308 0.425 0.425 0.440 0.425 0.435 102,200 0.4308 0.00%
2002-03-22 0 0.425 0.425 0.450 0.420 0.430 50,600 21,630 0.4275 0.425 0.425 0.450 0.420 0.430 50,600 0.4275 0.00%
2002-03-21 0 0.425 0.425 0.435 0.410 0.430 473,600 201,553 0.4256 0.425 0.425 0.435 0.410 0.430 473,600 0.4256 1.19%
2002-03-20 1 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2002-03-19 0 0.420 0.420 0.430 0.420 0.430 267,000 113,790 0.4262 0.420 0.420 0.430 0.420 0.430 267,000 0.4262 1.20%
2002-03-18 0 0.415 0.415 0.430 0.415 0.440 321,200 139,281 0.4336 0.415 0.415 0.430 0.415 0.440 321,200 0.4336 -3.49%
2002-03-15 0 0.430 0.430 0.440 0.400 0.470 455,000 197,085 0.4332 0.430 0.430 0.440 0.400 0.470 455,000 0.4332 -14.00%
2002-03-14 0 0.500 0.500 0.520 0.460 0.500 129,600 63,932 0.4933 0.500 0.500 0.520 0.460 0.500 129,600 0.4933 2.04%
2002-03-13 0 0.490 0.460 0.490 0.450 0.500 698,800 330,343 0.4727 0.490 0.460 0.490 0.450 0.500 698,800 0.4727 -2.00%
2002-03-12 0 0.500 0.500 0.530 0.500 0.550 658,000 346,616 0.5268 0.500 0.500 0.530 0.500 0.550 658,000 0.5268 -9.09%
2002-03-11 0 0.550 0.550 0.560 0.490 0.560 1,707,400 910,525 0.5333 0.550 0.550 0.560 0.490 0.560 1,707,400 0.5333 15.79%
2002-03-08 0 0.475 0.465 0.475 0.420 0.475 605,460 269,007 0.4443 0.475 0.465 0.475 0.420 0.475 605,460 0.4443 4.40%
2002-03-07 0 0.455 0.440 0.455 0.430 0.455 234,600 105,052 0.4478 0.455 0.440 0.455 0.430 0.455 234,600 0.4478 -1.09%
2002-03-06 0 0.460 0.420 0.460 0.370 0.470 232,200 101,332 0.4364 0.460 0.420 0.460 0.370 0.470 232,200 0.4364 17.95%
2002-03-05 0 0.390 0.390 0.420 0.370 0.420 50,800 20,300 0.3996 0.390 0.390 0.420 0.370 0.420 50,800 0.3996 -2.50%
2002-03-04 0 0.400 0.400 0.420 0.400 0.400 47,200 18,832 0.3990 0.400 0.400 0.420 0.400 0.400 47,200 0.3990 -2.44%
2002-03-01 0 0.410 0.410 0.420 0.380 0.380 3,000 1,140 0.3800 0.410 0.410 0.420 0.380 0.380 3,000 0.3800 7.89%
2002-02-28 0 0.380 0.380 0.405 0.380 0.385 29,200 11,148 0.3818 0.380 0.380 0.405 0.380 0.385 29,200 0.3818 -7.32%
2002-02-27 0 0.410 0.405 0.410 0.390 0.430 69,400 28,299 0.4078 0.410 0.405 0.410 0.390 0.430 69,400 0.4078 -3.53%
2002-02-26 0 0.425 0.400 0.425 0.400 0.425 178,400 74,233 0.4161 0.425 0.400 0.425 0.400 0.425 178,400 0.4161 1.19%
2002-02-25 0 0.420 0.380 0.420 0.380 0.420 6,000 2,320 0.3867 0.420 0.380 0.420 0.380 0.420 6,000 0.3867 10.53%
2002-02-22 0 0.380 0.340 0.420 0.380 0.380 90,000 34,200 0.3800 0.380 0.340 0.420 0.380 0.380 90,000 0.3800 -9.52%
2002-02-21 0 0.420 0.420 - 0.390 0.410 249,400 99,538 0.3991 0.420 0.420 - 0.390 0.410 249,400 0.3991 6.33%
2002-02-20 0 0.395 0.350 0.395 0.330 0.395 168,000 61,360 0.3652 0.395 0.350 0.395 0.330 0.395 168,000 0.3652 6.76%
2002-02-19 0 0.370 0.370 0.385 0.350 0.350 2,000 650 0.3250 0.370 0.370 0.385 0.350 0.350 2,000 0.3250 -5.13%
2002-02-18 0 0.390 0.390 0.400 0.330 0.400 69,700 25,046 0.3593 0.390 0.390 0.400 0.330 0.400 69,700 0.3593 18.18%
2002-02-15 0 0.330 0.305 0.330 0.330 0.330 100,000 33,000 0.3300 0.330 0.305 0.330 0.330 0.330 100,000 0.3300 0.00%
2002-02-11 0 0.330 0.330 0.360 0.330 0.360 7,000 2,340 0.3343 0.330 0.330 0.360 0.330 0.360 7,000 0.3343 0.00%
2002-02-08 0 0.330 0.300 0.330 0.300 0.330 259,000 80,970 0.3126 0.330 0.300 0.330 0.300 0.330 259,000 0.3126 0.00%
2002-02-07 0 0.330 0.330 0.350 0.300 0.300 118,000 35,400 0.3000 0.330 0.330 0.350 0.300 0.300 118,000 0.3000 6.45%
2002-02-06 0 0.310 0.310 0.330 0.310 0.310 4,400 1,340 0.3045 0.310 0.310 0.330 0.310 0.310 4,400 0.3045 -6.06%
2002-02-05 0 0.330 0.330 - 0.295 0.295 4,000 1,180 0.2950 0.330 0.330 - 0.295 0.295 4,000 0.2950 4.76%
2002-02-04 0 0.315 0.275 0.315 0.315 0.365 34,800 11,034 0.3171 0.315 0.275 0.315 0.315 0.365 34,800 0.3171 0.00%
2002-02-01 0 0.315 0.315 0.355 0.315 0.360 55,000 17,595 0.3199 0.315 0.315 0.355 0.315 0.360 55,000 0.3199 -3.08%
2002-01-31 0 0.325 0.320 0.325 0.325 0.365 361,000 120,395 0.3335 0.325 0.320 0.325 0.325 0.365 361,000 0.3335 1.56%
2002-01-30 0 0.320 0.315 0.320 0.285 0.320 235,000 69,060 0.2939 0.320 0.315 0.320 0.285 0.320 235,000 0.2939 1.59%
2002-01-29 0 0.315 0.310 0.355 0.250 0.320 131,200 38,389 0.2926 0.315 0.310 0.355 0.250 0.320 131,200 0.2926 14.55%
2002-01-28 0 0.275 0.275 0.330 0.270 0.400 406,000 122,951 0.3028 0.275 0.275 0.330 0.270 0.400 406,000 0.3028 -31.25%
2002-01-25 0 0.400 0.400 0.430 0.400 0.400 11,600 4,616 0.3979 0.400 0.400 0.430 0.400 0.400 11,600 0.3979 -6.98%
2002-01-24 0 0.430 0.400 0.430 0.380 0.430 115,600 46,263 0.4002 0.430 0.400 0.430 0.380 0.430 115,600 0.4002 2.38%
2002-01-23 0 0.420 0.420 0.460 0.405 0.420 83,200 33,732 0.4054 0.420 0.420 0.460 0.405 0.420 83,200 0.4054 3.70%
2002-01-22 0 0.405 0.405 0.430 0.390 0.405 76,600 30,911 0.4035 0.405 0.405 0.430 0.390 0.405 76,600 0.4035 -3.57%
2002-01-21 0 0.420 0.420 0.440 0.420 0.420 67,000 28,140 0.4200 0.420 0.420 0.440 0.420 0.420 67,000 0.4200 0.00%
2002-01-18 0 0.420 0.420 0.450 0.400 0.420 16,120 6,443 0.3997 0.420 0.420 0.450 0.400 0.420 16,120 0.3997 -2.33%
2002-01-17 0 0.430 0.430 0.450 0.400 0.425 5,400 2,260 0.4185 0.430 0.430 0.450 0.400 0.425 5,400 0.4185 -1.15%
2002-01-16 0 0.435 0.425 0.450 0.435 0.450 36,800 16,070 0.4367 0.435 0.425 0.450 0.435 0.450 36,800 0.4367 -3.33%
2002-01-15 0 0.450 0.420 0.480 - - 0 0 - 0.450 0.420 0.480 - - 0 - 0.00%
2002-01-14 0 0.450 0.450 0.480 0.420 0.440 2,600 1,100 0.4231 0.450 0.450 0.480 0.420 0.440 2,600 0.4231 -2.17%
2002-01-11 0 0.460 0.460 0.490 0.460 0.470 213,400 99,518 0.4663 0.460 0.460 0.490 0.460 0.470 213,400 0.4663 -4.17%
2002-01-10 0 0.480 0.470 - 0.440 0.480 307,800 144,704 0.4701 0.480 0.470 - 0.440 0.480 307,800 0.4701 7.87%
2002-01-09 0 0.445 0.445 0.465 0.440 0.445 197,800 87,250 0.4411 0.445 0.445 0.465 0.440 0.445 197,800 0.4411 -5.32%
2002-01-08 0 0.470 0.470 0.480 0.420 0.470 58,000 26,830 0.4626 0.470 0.470 0.480 0.420 0.470 58,000 0.4626 -2.08%
2002-01-07 0 0.480 0.480 0.500 0.460 0.500 84,800 40,994 0.4834 0.480 0.480 0.500 0.460 0.500 84,800 0.4834 2.13%
2002-01-04 0 0.470 0.470 0.480 0.465 0.480 323,200 151,620 0.4691 0.470 0.470 0.480 0.465 0.480 323,200 0.4691 4.44%
2002-01-03 0 0.450 0.450 0.480 0.440 0.450 126,600 56,786 0.4485 0.450 0.450 0.480 0.440 0.450 126,600 0.4485 -1.10%
2002-01-02 0 0.455 0.455 0.470 0.420 0.455 357,400 158,825 0.4444 0.455 0.455 0.470 0.420 0.455 357,400 0.4444 13.75%
2001-12-31 0 0.400 0.380 0.420 - - 200 66 0.3300 0.400 0.380 0.420 - - 200 0.3300 0.00%
2001-12-28 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2001-12-27 0 0.400 0.400 0.420 0.370 0.400 83,000 33,130 0.3992 0.400 0.400 0.420 0.370 0.400 83,000 0.3992 0.00%
2001-12-24 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2001-12-21 0 0.400 0.400 0.440 0.400 0.400 80,000 32,000 0.4000 0.400 0.400 0.440 0.400 0.400 80,000 0.4000 -4.76%
2001-12-20 0 0.420 0.410 0.440 0.400 0.420 207,600 86,122 0.4148 0.420 0.410 0.440 0.400 0.420 207,600 0.4148 0.00%
2001-12-19 0 0.420 0.420 0.440 0.420 0.435 359,800 154,822 0.4303 0.420 0.420 0.440 0.420 0.435 359,800 0.4303 -2.33%
2001-12-18 0 0.430 0.420 0.435 0.430 0.440 331,200 143,580 0.4335 0.430 0.420 0.435 0.430 0.440 331,200 0.4335 -4.44%
2001-12-17 0 0.450 0.450 0.480 0.450 0.450 42,200 18,986 0.4499 0.450 0.450 0.480 0.450 0.450 42,200 0.4499 -4.26%
2001-12-14 0 0.470 0.470 0.480 0.420 0.470 362,800 169,024 0.4659 0.470 0.470 0.480 0.420 0.470 362,800 0.4659 2.17%
2001-12-13 0 0.460 0.460 0.480 0.460 0.540 256,200 127,892 0.4992 0.460 0.460 0.480 0.460 0.540 256,200 0.4992 -11.54%
2001-12-12 0 0.520 0.510 0.530 0.500 0.530 140,200 73,504 0.5243 0.520 0.510 0.530 0.500 0.530 140,200 0.5243 1.96%
2001-12-11 0 0.510 0.500 0.530 0.500 0.510 161,800 81,684 0.5048 0.510 0.500 0.530 0.500 0.510 161,800 0.5048 -3.77%
2001-12-10 0 0.530 0.530 0.540 0.480 0.540 635,400 332,298 0.5230 0.530 0.530 0.540 0.480 0.540 635,400 0.5230 6.00%
2001-12-07 0 0.500 0.500 0.510 0.480 0.500 368,600 181,657 0.4928 0.500 0.500 0.510 0.480 0.500 368,600 0.4928 2.04%
2001-12-06 0 0.490 0.490 0.500 0.485 0.530 892,400 445,192 0.4989 0.490 0.490 0.500 0.485 0.530 892,400 0.4989 2.08%
2001-12-05 0 0.480 0.480 0.500 0.460 0.520 547,200 263,749 0.4820 0.480 0.480 0.500 0.460 0.520 547,200 0.4820 2.13%
2001-12-04 0 0.470 0.470 0.485 0.450 0.490 567,400 273,594 0.4822 0.470 0.470 0.485 0.450 0.490 567,400 0.4822 4.44%
2001-12-03 0 0.450 0.420 0.450 0.415 0.450 69,400 30,322 0.4369 0.450 0.420 0.450 0.415 0.450 69,400 0.4369 4.65%
2001-11-30 0 0.430 0.430 0.470 0.420 0.475 369,800 167,337 0.4525 0.430 0.430 0.470 0.420 0.475 369,800 0.4525 3.61%
2001-11-29 0 0.415 0.415 0.455 0.415 0.415 11,800 4,877 0.4133 0.415 0.415 0.455 0.415 0.415 11,800 0.4133 -1.19%
2001-11-28 0 0.420 0.410 0.495 0.420 0.435 329,000 140,675 0.4276 0.420 0.410 0.495 0.420 0.435 329,000 0.4276 -9.68%
2001-11-27 0 0.465 0.465 0.475 0.430 0.475 50,400 22,576 0.4479 0.465 0.465 0.475 0.430 0.475 50,400 0.4479 -2.11%
2001-11-26 0 0.475 0.440 0.475 0.440 0.500 310,000 146,163 0.4715 0.475 0.440 0.475 0.440 0.500 310,000 0.4715 0.00%
2001-11-23 0 0.475 0.450 0.475 0.440 0.480 145,800 68,898 0.4726 0.475 0.450 0.475 0.440 0.480 145,800 0.4726 3.26%
2001-11-22 0 0.460 0.435 0.460 0.420 0.460 117,000 51,500 0.4402 0.460 0.435 0.460 0.420 0.460 117,000 0.4402 12.20%
2001-11-21 0 0.410 0.410 0.430 0.400 0.440 516,000 211,714 0.4103 0.410 0.410 0.430 0.400 0.440 516,000 0.4103 -4.65%
2001-11-20 0 0.430 0.430 0.465 0.420 0.455 317,000 141,560 0.4466 0.430 0.430 0.465 0.420 0.455 317,000 0.4466 -12.24%
2001-11-19 0 0.490 0.485 0.510 0.480 0.550 370,000 186,646 0.5044 0.490 0.485 0.510 0.480 0.550 370,000 0.5044 2.08%
2001-11-16 0 0.480 0.450 0.480 0.410 0.480 996,800 448,286 0.4497 0.480 0.450 0.480 0.410 0.480 996,800 0.4497 0.00%
2001-11-15 1 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2001-11-14 0 0.480 0.470 0.485 0.420 0.500 1,269,400 591,588 0.4660 0.480 0.470 0.485 0.420 0.500 1,269,400 0.4660 14.29%
2001-11-13 0 0.420 0.400 0.430 0.380 0.420 129,000 51,990 0.4030 0.420 0.400 0.430 0.380 0.420 129,000 0.4030 10.53%
2001-11-12 0 0.380 0.335 0.380 0.330 0.380 91,407 32,520 0.3558 0.380 0.335 0.380 0.330 0.380 91,407 0.3558 0.00%
2001-11-09 0 0.380 - 0.410 0.360 0.410 6,000 2,350 0.3917 0.380 - 0.410 0.360 0.410 6,000 0.3917 -7.32%
2001-11-08 0 0.410 0.400 0.410 0.350 0.410 290,800 113,705 0.3910 0.410 0.400 0.410 0.350 0.410 290,800 0.3910 17.14%
2001-11-07 0 0.350 0.325 0.360 0.325 0.350 116,000 39,680 0.3421 0.350 0.325 0.360 0.325 0.350 116,000 0.3421 1.45%
2001-11-06 0 0.345 0.345 0.355 0.320 0.335 643,600 210,284 0.3267 0.345 0.345 0.355 0.320 0.335 643,600 0.3267 -1.43%
2001-11-05 0 0.350 0.325 0.350 0.320 0.360 75,800 26,254 0.3464 0.350 0.325 0.350 0.320 0.360 75,800 0.3464 9.38%
2001-11-02 0 0.320 0.315 0.320 0.320 0.345 655,000 209,625 0.3200 0.320 0.315 0.320 0.320 0.345 655,000 0.3200 -15.79%
2001-11-01 0 0.380 0.340 0.380 0.360 0.380 113,000 42,724 0.3781 0.380 0.340 0.380 0.360 0.380 113,000 0.3781 18.75%
2001-10-31 0 0.320 0.320 0.385 0.320 0.320 15,000 4,800 0.3200 0.320 0.320 0.385 0.320 0.320 15,000 0.3200 -7.25%
2001-10-30 0 0.345 0.345 0.370 0.330 0.330 9,015 3,256 0.3612 0.345 0.345 0.370 0.330 0.330 9,015 0.3612 -6.76%
2001-10-29 0 0.370 0.320 0.370 0.320 0.370 23,000 7,860 0.3417 0.370 0.320 0.370 0.320 0.370 23,000 0.3417 2.78%
2001-10-26 0 0.360 0.360 0.380 0.345 0.350 17,000 5,807 0.3416 0.360 0.360 0.380 0.345 0.350 17,000 0.3416 10.77%
2001-10-24 0 0.325 0.325 0.375 0.325 0.325 3,600 1,155 0.3208 0.325 0.325 0.375 0.325 0.325 3,600 0.3208 -4.41%
2001-10-23 0 0.340 0.340 0.375 0.330 0.400 169,200 66,780 0.3947 0.340 0.340 0.375 0.330 0.400 169,200 0.3947 -5.56%
2001-10-22 0 0.360 0.360 0.380 0.360 0.380 47,000 17,140 0.3647 0.360 0.360 0.380 0.360 0.380 47,000 0.3647 -5.26%
2001-10-19 0 0.380 0.280 0.380 0.330 0.380 73,000 25,425 0.3483 0.380 0.280 0.380 0.330 0.380 73,000 0.3483 13.43%
2001-10-18 0 0.335 0.330 0.335 0.280 0.335 44,000 14,220 0.3232 0.335 0.330 0.335 0.280 0.335 44,000 0.3232 4.69%
2001-10-17 0 0.320 0.320 0.345 0.320 0.345 511,800 172,210 0.3365 0.320 0.320 0.345 0.320 0.345 511,800 0.3365 -5.88%
2001-10-16 0 0.340 0.340 0.390 - - 0 0 - 0.340 0.340 0.390 - - 0 - 0.00%
2001-10-15 0 0.340 0.340 0.380 0.340 0.340 113,400 38,540 0.3399 0.340 0.340 0.380 0.340 0.340 113,400 0.3399 -10.53%
2001-10-12 0 0.380 0.380 0.440 0.350 0.450 498,200 195,796 0.3930 0.380 0.380 0.440 0.350 0.450 498,200 0.3930 8.57%
2001-10-11 0 0.350 0.350 0.390 0.350 0.470 627,400 255,107 0.4066 0.350 0.350 0.390 0.350 0.470 627,400 0.4066 9.38%
2001-10-10 0 0.320 0.320 - 0.250 0.320 5,400 1,462 0.2707 0.320 0.320 - 0.250 0.320 5,400 0.2707 30.61%
2001-10-09 0 0.245 0.245 - 0.235 0.245 3,800 908 0.2389 0.245 0.245 - 0.235 0.245 3,800 0.2389 6.52%
2001-10-08 0 0.230 0.230 - 0.230 0.230 68,000 15,640 0.2300 0.230 0.230 - 0.230 0.230 68,000 0.2300 -2.95%
2001-10-05 0 0.237 0.237 - 0.231 0.235 5,600 1,264 0.2257 0.237 0.237 - 0.231 0.235 5,600 0.2257 0.85%
2001-10-04 0 0.235 0.223 - 0.220 0.238 261,400 59,247 0.2267 0.235 0.223 - 0.220 0.238 261,400 0.2267 6.82%
2001-10-03 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2001-09-28 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-27 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2001-09-26 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-25 0 0.220 0.220 - 0.216 0.220 28,000 6,072 0.2169 0.220 0.220 - 0.216 0.220 28,000 0.2169 0.00%
2001-09-24 0 0.220 - 0.220 - - 400 82 0.2050 0.220 - 0.220 - - 400 0.2050 0.00%
2001-09-21 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-20 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-19 0 0.220 0.220 - 0.220 0.220 2,000 440 0.2200 0.220 0.220 - 0.220 0.220 2,000 0.2200 0.00%
2001-09-18 0 0.220 0.220 - 0.220 0.220 9,000 1,980 0.2200 0.220 0.220 - 0.220 0.220 9,000 0.2200 -2.22%
2001-09-17 0 0.225 0.225 0.230 0.225 0.225 1,600 345 0.2156 0.225 0.225 0.230 0.225 0.225 1,600 0.2156 -6.25%
2001-09-14 0 0.240 0.240 - 0.239 0.246 150,600 36,483 0.2423 0.240 0.240 - 0.239 0.246 150,600 0.2423 -4.00%
2001-09-13 0 0.250 0.250 - 0.246 0.250 196,800 49,016 0.2491 0.250 0.250 - 0.246 0.250 196,800 0.2491 2.88%
2001-09-12 0 0.243 0.243 0.290 0.243 0.250 555,400 138,544 0.2494 0.243 0.243 0.290 0.243 0.250 555,400 0.2494 -21.61%
2001-09-11 0 0.310 0.310 - 0.310 0.310 12,000 3,720 0.3100 0.310 0.310 - 0.310 0.310 12,000 0.3100 -4.62%
2001-09-10 0 0.325 0.325 - 0.300 0.310 4,600 1,375 0.2989 0.325 0.325 - 0.300 0.310 4,600 0.2989 1.56%
2001-09-07 0 0.320 0.320 - 0.320 0.320 9,400 2,988 0.3179 0.320 0.320 - 0.320 0.320 9,400 0.3179 -13.51%
2001-09-06 0 0.370 0.350 0.370 0.370 0.370 150,000 55,500 0.3700 0.370 0.350 0.370 0.370 0.370 150,000 0.3700 -6.33%
2001-09-05 0 0.395 0.380 0.405 0.375 0.395 102,400 40,390 0.3944 0.395 0.380 0.405 0.375 0.395 102,400 0.3944 -4.82%
2001-09-04 0 0.415 0.400 0.440 0.410 0.415 228,000 94,570 0.4148 0.415 0.400 0.440 0.410 0.415 228,000 0.4148 -7.78%
2001-09-03 0 0.450 - 0.450 - - 600 228 0.3800 0.450 - 0.450 - - 600 0.3800 0.00%
2001-08-31 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2001-08-30 0 0.450 - - - - 400 140 0.3500 0.450 - - - - 400 0.3500 0.00%
2001-08-29 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2001-08-28 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2001-08-27 0 0.450 0.400 - 0.380 0.450 25,000 10,280 0.4112 0.450 0.400 - 0.380 0.450 25,000 0.4112 0.00%
2001-08-24 0 0.450 0.450 0.490 0.450 0.450 4,600 2,046 0.4448 0.450 0.450 0.490 0.450 0.450 4,600 0.4448 0.00%
2001-08-23 0 0.450 0.450 0.500 0.450 0.500 88,600 42,440 0.4790 0.450 0.450 0.500 0.450 0.500 88,600 0.4790 -2.17%
2001-08-22 0 0.460 0.460 0.510 0.450 0.460 6,000 2,650 0.4417 0.460 0.460 0.510 0.450 0.460 6,000 0.4417 -6.12%
2001-08-21 0 0.490 0.490 0.500 0.480 0.490 20,600 10,046 0.4877 0.490 0.490 0.500 0.480 0.490 20,600 0.4877 -3.92%
2001-08-20 0 0.510 0.480 0.540 0.510 0.510 10,000 5,100 0.5100 0.510 0.480 0.540 0.510 0.510 10,000 0.5100 2.00%
2001-08-17 0 0.500 0.475 0.540 0.500 0.500 42,000 21,000 0.5000 0.500 0.475 0.540 0.500 0.500 42,000 0.5000 1.01%
2001-08-16 0 0.495 0.495 0.560 0.490 0.495 18,600 9,088 0.4886 0.495 0.495 0.560 0.490 0.495 18,600 0.4886 0.00%
2001-08-15 0 0.495 0.495 0.540 - - 0 0 - 0.495 0.495 0.540 - - 0 - 2.06%
2001-08-14 0 0.485 0.485 0.530 0.485 0.500 104,600 52,005 0.4972 0.485 0.485 0.530 0.485 0.500 104,600 0.4972 1.04%
2001-08-13 0 0.480 - 0.480 - - 200 92 0.4600 0.480 - 0.480 - - 200 0.4600 -9.43%
2001-08-10 0 0.530 0.480 0.570 0.465 0.530 48,600 24,702 0.5083 0.530 0.480 0.570 0.465 0.530 48,600 0.5083 9.28%
2001-08-09 0 0.485 0.485 0.510 0.450 0.485 15,400 7,058 0.4583 0.485 0.485 0.510 0.450 0.485 15,400 0.4583 0.00%
2001-08-08 0 0.485 0.480 - 0.485 0.485 20,000 9,700 0.4850 0.485 0.480 - 0.485 0.485 20,000 0.4850 0.00%
2001-08-07 0 0.485 0.485 0.530 0.450 0.480 66,600 32,638 0.4901 0.485 0.485 0.530 0.450 0.480 66,600 0.4901 -11.82%
2001-08-06 0 0.550 0.510 0.580 0.550 0.550 28,000 15,400 0.5500 0.550 0.510 0.580 0.550 0.550 28,000 0.5500 0.00%
2001-08-03 0 0.550 0.550 0.580 0.550 0.580 184,400 103,572 0.5617 0.550 0.550 0.580 0.550 0.580 184,400 0.5617 -9.84%
2001-08-02 0 0.610 0.590 0.610 0.560 0.680 241,200 146,748 0.6084 0.610 0.590 0.610 0.560 0.680 241,200 0.6084 19.61%
2001-08-01 0 0.510 0.510 0.560 0.510 0.560 22,000 11,820 0.5373 0.510 0.510 0.560 0.510 0.560 22,000 0.5373 -5.56%
2001-07-31 0 0.540 0.485 0.540 0.500 0.540 19,400 9,792 0.5047 0.540 0.485 0.540 0.500 0.540 19,400 0.5047 8.00%
2001-07-30 0 0.500 0.470 0.500 0.470 0.500 75,200 36,460 0.4848 0.500 0.470 0.500 0.470 0.500 75,200 0.4848 6.38%
2001-07-27 0 0.470 0.470 - 0.470 0.470 42,400 19,920 0.4698 0.470 0.470 - 0.470 0.470 42,400 0.4698 -3.09%
2001-07-26 0 0.485 0.485 0.500 0.475 0.485 15,400 7,403 0.4807 0.485 0.485 0.500 0.475 0.485 15,400 0.4807 0.00%
2001-07-24 0 0.485 0.485 0.540 0.470 0.485 107,000 51,798 0.4841 0.485 0.485 0.540 0.470 0.485 107,000 0.4841 -3.00%
2001-07-23 0 0.500 0.475 0.510 0.475 0.500 252,800 122,686 0.4853 0.500 0.475 0.510 0.475 0.500 252,800 0.4853 -1.96%
2001-07-20 0 0.510 0.500 0.560 0.470 0.560 103,800 54,330 0.5234 0.510 0.500 0.560 0.470 0.560 103,800 0.5234 -1.92%
2001-07-19 0 0.520 0.510 0.520 0.475 0.580 151,000 79,075 0.5237 0.520 0.510 0.520 0.475 0.580 151,000 0.5237 1.96%
2001-07-18 0 0.510 0.500 0.540 0.510 0.520 231,000 118,010 0.5109 0.510 0.500 0.540 0.510 0.520 231,000 0.5109 2.00%
2001-07-17 0 0.500 0.500 0.530 0.500 0.550 265,800 136,076 0.5119 0.500 0.500 0.530 0.500 0.550 265,800 0.5119 -9.09%
2001-07-16 0 0.550 0.550 0.630 0.550 0.550 31,800 17,450 0.5487 0.550 0.550 0.630 0.550 0.550 31,800 0.5487 -11.29%
2001-07-13 0 0.620 0.560 0.640 0.600 0.670 303,200 193,288 0.6375 0.620 0.560 0.640 0.600 0.670 303,200 0.6375 3.33%
2001-07-12 0 0.600 0.600 0.630 0.520 0.600 97,600 57,830 0.5925 0.600 0.600 0.630 0.520 0.600 97,600 0.5925 15.38%
2001-07-11 0 0.520 0.520 0.630 0.510 0.520 11,000 5,680 0.5164 0.520 0.520 0.630 0.510 0.520 11,000 0.5164 -5.45%
2001-07-10 0 0.550 0.550 0.590 0.540 0.550 162,000 88,980 0.5493 0.550 0.550 0.590 0.540 0.550 162,000 0.5493 1.85%
2001-07-09 0 0.540 0.540 0.620 0.540 0.540 30,000 16,200 0.5400 0.540 0.540 0.620 0.540 0.540 30,000 0.5400 -5.26%
2001-07-05 0 0.570 0.560 0.570 0.570 0.570 118,400 67,472 0.5699 0.570 0.560 0.570 0.570 0.570 118,400 0.5699 -1.72%
2001-07-04 0 0.580 0.580 0.630 0.570 0.590 1,043,400 602,058 0.5770 0.580 0.580 0.630 0.570 0.590 1,043,400 0.5770 0.00%
2001-07-03 0 0.580 0.560 0.620 0.560 0.580 143,000 81,890 0.5727 0.580 0.560 0.620 0.560 0.580 143,000 0.5727 -6.45%
2001-06-29 0 0.620 0.620 0.650 0.610 0.650 198,000 122,710 0.6197 0.620 0.620 0.650 0.610 0.650 198,000 0.6197 5.08%
2001-06-28 0 0.590 0.580 0.620 0.580 0.610 191,600 114,592 0.5981 0.590 0.580 0.620 0.580 0.610 191,600 0.5981 -3.28%
2001-06-27 0 0.610 0.610 0.660 0.610 0.610 36,800 22,400 0.6087 0.610 0.610 0.660 0.610 0.610 36,800 0.6087 0.00%
2001-06-26 0 0.610 0.610 0.700 0.610 0.700 20,600 13,034 0.6327 0.610 0.610 0.700 0.610 0.700 20,600 0.6327 -12.86%
2001-06-22 0 0.700 0.600 0.700 0.600 0.700 200,000 123,100 0.6155 0.700 0.600 0.700 0.600 0.700 200,000 0.6155 0.00%
2001-06-21 0 0.700 0.650 0.700 0.630 0.700 37,400 25,700 0.6872 0.700 0.650 0.700 0.630 0.700 37,400 0.6872 11.11%
2001-06-20 0 0.630 0.630 0.700 0.610 0.630 54,400 33,940 0.6239 0.630 0.630 0.700 0.610 0.630 54,400 0.6239 -4.55%
2001-06-19 0 0.660 0.660 0.690 0.650 0.660 207,000 136,020 0.6571 0.660 0.660 0.690 0.650 0.660 207,000 0.6571 -4.35%
2001-06-18 0 0.690 0.680 0.690 0.680 0.690 253,600 174,868 0.6895 0.690 0.680 0.690 0.680 0.690 253,600 0.6895 -1.43%
2001-06-15 0 0.700 0.700 0.740 0.700 0.740 233,200 164,594 0.7058 0.700 0.700 0.740 0.700 0.740 233,200 0.7058 -5.41%
2001-06-14 0 0.740 0.740 0.800 0.740 0.760 140,000 103,920 0.7423 0.740 0.740 0.800 0.740 0.760 140,000 0.7423 -2.63%
2001-06-13 0 0.760 0.760 0.790 0.750 0.760 81,600 61,258 0.7507 0.760 0.760 0.790 0.750 0.760 81,600 0.7507 -1.30%
2001-06-12 0 0.770 0.770 0.810 0.750 0.770 71,400 54,700 0.7661 0.770 0.770 0.810 0.750 0.770 71,400 0.7661 -7.23%
2001-06-11 0 0.830 0.790 0.830 0.760 0.830 146,360 116,058 0.7930 0.830 0.790 0.830 0.760 0.830 146,360 0.7930 0.00%
2001-06-08 0 0.830 0.820 0.850 0.780 0.860 681,400 567,990 0.8336 0.830 0.820 0.850 0.780 0.860 681,400 0.8336 7.79%
2001-06-07 0 0.770 0.770 0.790 0.760 0.790 79,600 62,534 0.7856 0.770 0.770 0.790 0.760 0.790 79,600 0.7856 -2.53%
2001-06-06 0 0.790 0.760 0.800 0.760 0.790 14,000 10,500 0.7500 0.790 0.760 0.800 0.760 0.790 14,000 0.7500 2.60%
2001-06-05 0 0.770 0.770 0.800 0.750 0.790 92,600 70,020 0.7562 0.770 0.770 0.800 0.750 0.790 92,600 0.7562 0.00%
2001-06-04 0 0.770 0.770 0.810 0.750 0.770 42,200 31,610 0.7491 0.770 0.770 0.810 0.750 0.770 42,200 0.7491 2.67%
2001-06-01 0 0.750 0.750 0.800 0.740 0.750 7,400 5,440 0.7351 0.750 0.750 0.800 0.740 0.750 7,400 0.7351 -2.60%
2001-05-31 0 0.770 0.770 0.800 0.770 0.770 30,400 23,380 0.7691 0.770 0.770 0.800 0.770 0.770 30,400 0.7691 -2.53%
2001-05-30 0 0.790 0.790 0.810 0.780 0.810 81,800 65,486 0.8006 0.790 0.790 0.810 0.780 0.810 81,800 0.8006 -3.66%
2001-05-29 0 0.820 0.800 0.850 0.820 0.860 223,400 187,738 0.8404 0.820 0.800 0.850 0.820 0.860 223,400 0.8404 -4.65%
2001-05-28 0 0.860 0.830 0.860 0.800 0.860 248,800 204,320 0.8212 0.860 0.830 0.860 0.800 0.860 248,800 0.8212 4.88%
2001-05-25 0 0.820 0.790 0.830 0.700 0.820 185,400 147,032 0.7931 0.820 0.790 0.830 0.700 0.820 185,400 0.7931 5.13%
2001-05-24 0 0.780 0.780 0.830 0.780 0.800 14,200 11,044 0.7777 0.780 0.780 0.830 0.780 0.800 14,200 0.7777 -2.50%
2001-05-23 0 0.800 0.800 0.810 0.800 0.810 167,400 134,846 0.8055 0.800 0.800 0.810 0.800 0.810 167,400 0.8055 0.00%
2001-05-22 0 0.800 0.780 0.810 0.790 0.810 274,000 218,926 0.7990 0.800 0.780 0.810 0.790 0.810 274,000 0.7990 3.90%
2001-05-21 0 0.770 0.750 0.770 0.740 0.770 201,800 150,752 0.7470 0.770 0.750 0.770 0.740 0.770 201,800 0.7470 -3.75%
2001-05-18 0 0.800 0.800 0.850 0.770 0.800 37,000 29,380 0.7941 0.800 0.800 0.850 0.770 0.800 37,000 0.7941 -1.23%
2001-05-17 0 0.810 0.810 0.850 0.800 0.850 135,800 110,970 0.8172 0.810 0.810 0.850 0.800 0.850 135,800 0.8172 1.25%
2001-05-16 0 0.800 0.780 0.800 0.750 0.830 128,800 100,816 0.7827 0.800 0.780 0.800 0.750 0.830 128,800 0.7827 1.27%
2001-05-15 0 0.790 0.790 0.820 0.770 0.810 194,000 153,800 0.7928 0.790 0.790 0.820 0.770 0.810 194,000 0.7928 2.60%
2001-05-14 0 0.770 0.770 0.800 0.760 0.770 22,000 16,920 0.7691 0.770 0.770 0.800 0.760 0.770 22,000 0.7691 -3.75%
2001-05-11 0 0.800 0.800 0.850 0.800 0.800 46,000 36,670 0.7972 0.800 0.800 0.850 0.800 0.800 46,000 0.7972 0.00%
2001-05-10 0 0.800 0.800 0.860 0.800 0.850 217,200 177,656 0.8179 0.800 0.800 0.860 0.800 0.850 217,200 0.8179 -3.61%
2001-05-09 0 0.830 0.830 0.860 0.830 0.840 62,400 51,760 0.8295 0.830 0.830 0.860 0.830 0.840 62,400 0.8295 -5.68%
2001-05-08 0 0.880 0.840 0.880 0.820 0.900 123,000 102,152 0.8305 0.880 0.840 0.880 0.820 0.900 123,000 0.8305 2.33%
2001-05-07 0 0.860 0.860 0.890 0.860 0.930 150,600 137,272 0.9115 0.860 0.860 0.890 0.860 0.930 150,600 0.9115 1.18%
2001-05-04 0 0.850 0.850 0.890 0.820 0.860 146,600 123,266 0.8408 0.850 0.850 0.890 0.820 0.860 146,600 0.8408 -6.59%
2001-05-03 0 0.910 0.910 0.920 0.860 0.940 658,000 599,414 0.9110 0.910 0.910 0.920 0.860 0.940 658,000 0.9110 9.64%
2001-05-02 0 0.830 0.830 0.840 0.810 0.840 379,600 309,492 0.8153 0.830 0.830 0.840 0.810 0.840 379,600 0.8153 3.75%
2001-04-27 0 0.800 0.800 0.820 0.800 0.800 37,000 29,600 0.8000 0.800 0.800 0.820 0.800 0.800 37,000 0.8000 0.00%
2001-04-26 0 0.800 0.770 0.800 0.800 0.800 32,400 25,884 0.7989 0.800 0.770 0.800 0.800 0.800 32,400 0.7989 2.56%
2001-04-25 0 0.780 0.760 0.800 0.780 0.800 42,000 32,810 0.7812 0.780 0.760 0.800 0.780 0.800 42,000 0.7812 2.63%
2001-04-24 0 0.760 0.750 0.760 0.730 0.780 298,600 223,116 0.7472 0.760 0.750 0.760 0.730 0.780 298,600 0.7472 -2.56%
2001-04-23 0 0.780 0.780 0.800 0.780 0.800 140,800 110,584 0.7854 0.780 0.780 0.800 0.780 0.800 140,800 0.7854 -2.50%
2001-04-20 0 0.800 0.800 0.820 0.800 0.910 632,800 542,402 0.8571 0.800 0.800 0.820 0.800 0.910 632,800 0.8571 -8.05%
2001-04-19 0 0.870 0.870 0.900 0.850 0.990 1,253,399 1,142,114 0.9112 0.870 0.870 0.900 0.850 0.990 1,253,399 0.9112 8.75%
2001-04-18 0 0.800 0.770 0.810 0.730 0.800 834,200 644,888 0.7731 0.800 0.770 0.810 0.730 0.800 834,200 0.7731 23.08%
2001-04-17 0 0.650 0.650 0.700 0.650 0.800 336,400 248,578 0.7389 0.650 0.650 0.700 0.650 0.800 336,400 0.7389 -19.75%
2001-04-12 0 0.810 0.800 0.810 0.660 0.820 1,196,600 914,002 0.7638 0.810 0.800 0.810 0.660 0.820 1,196,600 0.7638 24.62%
2001-04-11 0 0.650 0.620 0.650 0.550 0.660 537,600 330,500 0.6148 0.650 0.620 0.650 0.550 0.660 537,600 0.6148 20.37%
2001-04-10 0 0.540 0.540 0.550 0.500 0.550 307,600 160,932 0.5232 0.540 0.540 0.550 0.500 0.550 307,600 0.5232 3.85%
2001-04-09 0 0.520 0.520 0.550 0.510 0.550 77,000 41,090 0.5336 0.520 0.520 0.550 0.510 0.550 77,000 0.5336 -5.45%
2001-04-06 0 0.550 0.550 0.570 0.540 0.600 492,000 286,140 0.5816 0.550 0.550 0.570 0.540 0.600 492,000 0.5816 3.77%
2001-04-04 0 0.530 0.500 0.540 0.490 0.580 895,600 474,067 0.5293 0.530 0.500 0.540 0.490 0.580 895,600 0.5293 -15.87%
2001-04-03 0 0.630 0.630 0.690 0.630 0.650 28,400 17,996 0.6337 0.630 0.630 0.690 0.630 0.650 28,400 0.6337 -10.00%
2001-04-02 0 0.700 0.690 0.730 0.620 0.710 306,800 210,842 0.6872 0.700 0.690 0.730 0.620 0.710 306,800 0.6872 0.00%
2001-03-30 0 0.700 0.670 0.740 0.630 0.720 375,400 261,472 0.6965 0.700 0.670 0.740 0.630 0.720 375,400 0.6965 -5.41%
2001-03-29 0 0.740 0.740 0.750 0.710 0.790 475,160 351,950 0.7407 0.740 0.740 0.750 0.710 0.790 475,160 0.7407 -7.50%
2001-03-28 0 0.800 0.790 0.800 0.780 0.830 258,600 207,130 0.8010 0.800 0.790 0.800 0.780 0.830 258,600 0.8010 -3.61%
2001-03-27 0 0.830 0.830 0.870 0.830 0.860 197,400 166,952 0.8458 0.830 0.830 0.870 0.830 0.860 197,400 0.8458 -7.78%
2001-03-26 0 0.900 0.870 0.970 0.850 0.970 101,800 92,054 0.9043 0.900 0.870 0.970 0.850 0.970 101,800 0.9043 3.45%
2001-03-23 0 0.870 0.870 0.890 0.850 0.900 35,200 31,006 0.8809 0.870 0.870 0.890 0.850 0.900 35,200 0.8809 2.35%
2001-03-22 0 0.850 0.840 0.930 0.850 0.870 272,000 233,868 0.8598 0.850 0.840 0.930 0.850 0.870 272,000 0.8598 -8.60%
2001-03-21 0 0.930 0.930 0.950 0.890 0.950 125,600 114,660 0.9129 0.930 0.930 0.950 0.890 0.950 125,600 0.9129 2.20%
2001-03-20 0 0.910 0.910 0.960 0.910 0.960 270,600 257,272 0.9507 0.910 0.910 0.960 0.910 0.960 270,600 0.9507 -5.21%
2001-03-19 0 0.960 0.960 1.000 0.940 0.980 96,958 93,771 0.9671 0.960 0.960 1.000 0.940 0.980 96,958 0.9671 -1.03%
2001-03-16 0 0.970 0.970 1.030 0.960 0.990 33,200 32,300 0.9729 0.970 0.970 1.030 0.960 0.990 33,200 0.9729 -3.00%
2001-03-15 0 1.000 0.980 1.000 0.920 1.040 363,200 352,904 0.9717 1.000 0.980 1.000 0.920 1.040 363,200 0.9717 3.09%
2001-03-14 0 0.970 0.970 0.990 0.950 1.080 556,400 580,950 1.0441 0.970 0.970 0.990 0.950 1.080 556,400 1.0441 -7.62%
2001-03-13 0 1.050 1.040 1.050 0.860 1.080 1,051,435 1,029,831 0.9795 1.050 1.040 1.050 0.860 1.080 1,051,435 0.9795 1.94%
2001-03-12 0 1.030 1.010 1.030 0.920 1.040 566,400 564,840 0.9972 1.030 1.010 1.030 0.920 1.040 566,400 0.9972 -10.43%
2001-03-09 0 1.150 1.140 1.180 1.130 1.170 308,400 354,944 1.1509 1.150 1.140 1.180 1.130 1.170 308,400 1.1509 -1.71%
2001-03-08 0 1.170 1.170 1.190 1.140 1.220 426,000 494,118 1.1599 1.170 1.170 1.190 1.140 1.220 426,000 1.1599 -4.10%
2001-03-07 0 1.220 1.220 1.240 1.200 1.350 820,618 1,032,859 1.2586 1.220 1.220 1.240 1.200 1.350 820,618 1.2586 -5.43%
2001-03-06 0 1.290 1.250 1.290 1.110 1.300 675,100 815,068 1.2073 1.290 1.250 1.290 1.110 1.300 675,100 1.2073 17.27%
2001-03-05 0 1.100 1.090 1.110 1.060 1.160 258,720 285,790 1.1046 1.100 1.090 1.110 1.060 1.160 258,720 1.1046 -5.17%
2001-03-02 0 1.160 1.160 1.170 1.120 1.200 697,220 806,005 1.1560 1.160 1.160 1.170 1.120 1.200 697,220 1.1560 4.50%
2001-03-01 0 1.110 1.110 1.150 1.100 1.280 1,440,200 1,678,034 1.1651 1.110 1.110 1.150 1.100 1.280 1,440,200 1.1651 -13.28%
2001-02-28 0 1.280 1.290 1.300 1.230 1.330 650,000 815,990 1.2554 1.280 1.290 1.300 1.230 1.330 650,000 1.2554 -3.76%
2001-02-27 0 1.330 1.330 1.370 1.300 1.370 567,600 757,636 1.3348 1.330 1.330 1.370 1.300 1.370 567,600 1.3348 0.00%
2001-02-26 0 1.330 1.320 1.330 1.330 1.370 590,600 800,602 1.3556 1.330 1.320 1.330 1.330 1.370 590,600 1.3556 -2.21%
2001-02-23 0 1.360 1.350 1.360 1.330 1.400 1,039,400 1,411,500 1.3580 1.360 1.350 1.360 1.330 1.400 1,039,400 1.3580 1.49%
2001-02-22 0 1.340 1.340 1.360 1.340 1.380 1,444,800 1,977,802 1.3689 1.340 1.340 1.360 1.340 1.380 1,444,800 1.3689 -4.96%
2001-02-21 0 1.410 1.410 1.440 1.390 1.470 1,433,800 2,055,932 1.4339 1.410 1.410 1.440 1.390 1.470 1,433,800 1.4339 -2.08%
2001-02-20 0 1.440 1.430 1.450 1.380 1.450 1,818,913 2,576,327 1.4164 1.440 1.430 1.450 1.380 1.450 1,818,913 1.4164 0.70%
2001-02-19 0 1.430 1.430 1.440 1.410 1.440 899,600 1,280,472 1.4234 1.430 1.430 1.440 1.410 1.440 899,600 1.4234 -0.69%
2001-02-16 0 1.440 1.440 1.450 1.430 1.520 2,961,760 4,390,127 1.4823 1.440 1.440 1.450 1.430 1.520 2,961,760 1.4823 -2.04%
2001-02-15 0 1.470 1.450 1.470 1.430 1.500 3,504,000 5,155,306 1.4713 1.470 1.450 1.470 1.430 1.500 3,504,000 1.4713 5.00%
2001-02-14 0 1.400 1.400 1.410 1.390 1.450 2,083,400 2,932,344 1.4075 1.400 1.400 1.410 1.390 1.450 2,083,400 1.4075 -1.41%
2001-02-13 0 1.420 1.410 1.420 1.420 1.530 4,042,680 5,904,898 1.4606 1.420 1.410 1.420 1.420 1.530 4,042,680 1.4606 -4.05%
2001-02-12 0 1.480 1.460 1.470 1.400 1.490 3,393,400 4,948,310 1.4582 1.480 1.460 1.470 1.400 1.490 3,393,400 1.4582 -0.67%
2001-02-09 0 1.490 1.480 1.490 1.330 1.500 6,091,806 8,793,536 1.4435 1.490 1.480 1.490 1.330 1.500 6,091,806 1.4435 8.76%
2001-02-08 0 1.370 1.360 1.380 1.300 1.390 3,792,200 5,109,816 1.3475 1.370 1.360 1.380 1.300 1.390 3,792,200 1.3475 -1.44%
2001-02-07 0 1.390 1.380 1.410 1.370 1.600 5,109,300 7,546,471 1.4770 1.390 1.380 1.410 1.370 1.600 5,109,300 1.4770 -8.55%
2001-02-06 0 1.520 1.530 1.540 1.350 1.540 4,564,600 6,470,032 1.4174 1.520 1.530 1.540 1.350 1.540 4,564,600 1.4174 9.35%
2001-02-05 0 1.390 1.380 1.400 1.300 1.520 4,696,000 6,692,642 1.4252 1.390 1.380 1.400 1.300 1.520 4,696,000 1.4252 -12.58%
2001-02-02 0 1.590 1.590 1.600 1.570 1.750 5,857,747 9,607,689 1.6402 1.590 1.590 1.600 1.570 1.750 5,857,747 1.6402 -2.45%
2001-02-01 0 1.630 1.630 1.650 1.540 1.990 23,978,576 43,384,587 1.8093 1.630 1.630 1.650 1.540 1.990 23,978,576 1.8093 -4.68%
2001-01-31 0 1.710 1.710 1.720 0.300 1.720 29,038,926 38,017,851 1.3092 1.710 1.710 1.720 0.300 1.720 29,038,926 1.3092

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top