Japan Kyosei Group Company Limited: Wrnt due 2003-09-11

Exchange Code Listed Last trade Delisted
HK Main 00591  2001-09-17  2003-09-08  2003-09-15
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
2003-09-11 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2003-09-10 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2003-09-09 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2003-09-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-09-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-09-04 0 0.010 - 0.010 0.010 0.010 1,140,000 11,400 0.0100 0.010 - 0.010 0.010 0.010 1,140,000 0.0100 0.00%
2003-09-03 0 0.010 - 0.010 0.010 0.010 2,640,000 18,000 0.0068 0.010 - 0.010 0.010 0.010 2,640,000 0.0068 0.00%
2003-09-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-09-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-22 0 0.010 - 0.010 0.010 0.015 1,980,000 22,800 0.0115 0.010 - 0.010 0.010 0.015 1,980,000 0.0115 0.00%
2003-08-21 0 0.010 - 0.010 0.010 0.010 3,840,000 38,400 0.0100 0.010 - 0.010 0.010 0.010 3,840,000 0.0100 0.00%
2003-08-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-19 0 0.010 - 0.010 0.010 0.016 1,260,000 12,870 0.0102 0.010 - 0.010 0.010 0.016 1,260,000 0.0102 0.00%
2003-08-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-14 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.010 - 0.010 0.010 0.010 600,000 0.0100 0.00%
2003-08-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-08-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -23.08%
2003-08-08 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - -7.14%
2003-08-07 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - -6.67%
2003-08-06 0 0.015 0.010 0.018 - - 0 0 - 0.015 0.010 0.018 - - 0 - 0.00%
2003-08-05 0 0.015 0.012 0.015 0.012 0.015 300,000 3,870 0.0129 0.015 0.012 0.015 0.012 0.015 300,000 0.0129 -11.76%
2003-08-04 0 0.017 0.017 0.020 0.012 0.017 1,170,000 16,050 0.0137 0.017 0.017 0.020 0.012 0.017 1,170,000 0.0137 0.00%
2003-08-01 0 0.017 0.017 0.019 0.010 0.018 1,320,000 21,030 0.0159 0.017 0.017 0.019 0.010 0.018 1,320,000 0.0159 -5.56%
2003-07-31 0 0.018 0.018 0.020 0.012 0.020 2,280,000 36,120 0.0158 0.018 0.018 0.020 0.012 0.020 2,280,000 0.0158 28.57%
2003-07-30 0 0.014 0.014 0.017 0.012 0.021 2,670,000 44,520 0.0167 0.014 0.014 0.017 0.012 0.021 2,670,000 0.0167 -48.15%
2003-07-29 0 0.027 0.027 0.028 0.019 0.025 1,320,000 29,820 0.0226 0.027 0.027 0.028 0.019 0.025 1,320,000 0.0226 3.85%
2003-07-28 0 0.026 0.026 0.028 0.023 0.029 1,410,000 36,090 0.0256 0.026 0.026 0.028 0.023 0.029 1,410,000 0.0256 -3.70%
2003-07-25 0 0.027 0.027 0.029 0.021 0.022 600,000 13,050 0.0218 0.027 0.027 0.029 0.021 0.022 600,000 0.0218 8.00%
2003-07-24 0 0.025 0.024 0.030 0.024 0.024 120,000 2,880 0.0240 0.025 0.024 0.030 0.024 0.024 120,000 0.0240 0.00%
2003-07-23 0 0.025 0.025 0.033 0.025 0.036 480,000 13,470 0.0281 0.025 0.025 0.033 0.025 0.036 480,000 0.0281 -19.35%
2003-07-22 0 0.031 0.031 0.036 0.023 0.032 1,680,000 44,610 0.0266 0.031 0.031 0.036 0.023 0.032 1,680,000 0.0266 24.00%
2003-07-21 0 0.025 0.023 0.036 0.023 0.025 930,000 22,230 0.0239 0.025 0.023 0.036 0.023 0.025 930,000 0.0239 -13.79%
2003-07-18 0 0.029 0.020 0.029 0.018 0.029 2,130,000 49,770 0.0234 0.029 0.020 0.029 0.018 0.029 2,130,000 0.0234 52.63%
2003-07-17 0 0.019 0.019 0.026 0.019 0.034 2,928,000 72,198 0.0247 0.019 0.019 0.026 0.019 0.034 2,928,000 0.0247 -54.76%
2003-07-16 0 0.042 0.034 0.042 0.042 0.045 2,550,000 108,930 0.0427 0.042 0.034 0.042 0.042 0.045 2,550,000 0.0427 -2.33%
2003-07-15 0 0.043 0.043 0.050 0.041 0.057 3,180,000 162,570 0.0511 0.043 0.043 0.050 0.041 0.057 3,180,000 0.0511 -6.52%
2003-07-14 0 0.046 0.043 - 0.014 0.046 4,380,000 128,490 0.0293 0.046 0.043 - 0.014 0.046 4,380,000 0.0293 360.00%
2003-07-11 0 0.010 - 0.013 0.010 0.010 600,000 6,000 0.0100 0.010 - 0.013 0.010 0.010 600,000 0.0100 0.00%
2003-07-10 0 0.010 - 0.013 0.010 0.014 1,620,000 17,070 0.0105 0.010 - 0.013 0.010 0.014 1,620,000 0.0105 0.00%
2003-07-09 0 0.010 - 0.010 0.010 0.010 90,000 900 0.0100 0.010 - 0.010 0.010 0.010 90,000 0.0100 0.00%
2003-07-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-07-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-07-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-07-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-07-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-06-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-06-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-06-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-06-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-06-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-06-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -9.09%
2003-06-20 0 0.011 - 0.015 0.011 0.011 510,000 5,610 0.0110 0.011 - 0.015 0.011 0.011 510,000 0.0110 0.00%
2003-06-19 0 0.011 - 0.015 - - 0 0 - 0.011 - 0.015 - - 0 - 0.00%
2003-06-18 0 0.011 - 0.018 - - 0 0 - 0.011 - 0.018 - - 0 - 0.00%
2003-06-17 0 0.011 0.010 0.018 - - 0 0 - 0.011 0.010 0.018 - - 0 - 0.00%
2003-06-16 0 0.011 - 0.017 - - 0 0 - 0.011 - 0.017 - - 0 - 0.00%
2003-06-13 0 0.011 - 0.018 - - 0 0 - 0.011 - 0.018 - - 0 - 0.00%
2003-06-12 0 0.011 - 0.018 - - 0 0 - 0.011 - 0.018 - - 0 - 0.00%
2003-06-11 0 0.011 - 0.011 0.011 0.011 300,000 3,300 0.0110 0.011 - 0.011 0.011 0.011 300,000 0.0110 0.00%
2003-06-10 0 0.011 - 0.020 0.011 0.011 90,000 990 0.0110 0.011 - 0.020 0.011 0.011 90,000 0.0110 0.00%
2003-06-09 0 0.011 - 0.011 0.010 0.011 180,000 1,890 0.0105 0.011 - 0.011 0.010 0.011 180,000 0.0105 0.00%
2003-06-06 0 0.011 - 0.019 - - 0 0 - 0.011 - 0.019 - - 0 - 0.00%
2003-06-05 0 0.011 - 0.015 - - 0 0 - 0.011 - 0.015 - - 0 - 0.00%
2003-06-03 0 0.011 - 0.019 - - 0 0 - 0.011 - 0.019 - - 0 - 0.00%
2003-06-02 0 0.011 0.010 0.019 - - 0 0 - 0.011 0.010 0.019 - - 0 - 0.00%
2003-05-30 0 0.011 - 0.020 - - 0 0 - 0.011 - 0.020 - - 0 - 0.00%
2003-05-29 0 0.011 - 0.015 - - 0 0 - 0.011 - 0.015 - - 0 - 0.00%
2003-05-28 0 0.011 - 0.015 - - 0 0 - 0.011 - 0.015 - - 0 - 0.00%
2003-05-27 0 0.011 0.011 0.020 0.011 0.011 240,000 2,640 0.0110 0.011 0.011 0.020 0.011 0.011 240,000 0.0110 -15.38%
2003-05-26 0 0.013 0.011 0.020 0.013 0.013 150,000 1,950 0.0130 0.013 0.011 0.020 0.013 0.013 150,000 0.0130 0.00%
2003-05-23 0 0.013 0.010 0.015 - - 0 0 - 0.013 0.010 0.015 - - 0 - 0.00%
2003-05-22 0 0.013 - 0.015 - - 0 0 - 0.013 - 0.015 - - 0 - 0.00%
2003-05-21 0 0.013 - 0.017 - - 0 0 - 0.013 - 0.017 - - 0 - 0.00%
2003-05-20 0 0.013 - 0.023 - - 0 0 - 0.013 - 0.023 - - 0 - 0.00%
2003-05-19 0 0.013 - 0.024 - - 0 0 - 0.013 - 0.024 - - 0 - 0.00%
2003-05-16 0 0.013 0.010 0.020 - - 0 0 - 0.013 0.010 0.020 - - 0 - 0.00%
2003-05-15 0 0.013 0.012 0.019 0.013 0.013 510,000 6,630 0.0130 0.013 0.012 0.019 0.013 0.013 510,000 0.0130 0.00%
2003-05-14 0 0.013 0.010 0.017 0.012 0.013 450,000 5,790 0.0129 0.013 0.010 0.017 0.012 0.013 450,000 0.0129 -40.91%
2003-05-13 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - -4.35%
2003-05-12 0 0.023 - 0.023 0.025 0.025 450,000 11,250 0.0250 0.023 - 0.023 0.025 0.025 450,000 0.0250 -17.86%
2003-05-09 0 0.028 - 0.029 0.027 0.028 480,000 13,140 0.0274 0.028 - 0.029 0.027 0.028 480,000 0.0274 12.00%
2003-05-07 0 0.025 0.022 0.030 0.025 0.030 840,000 23,250 0.0277 0.025 0.022 0.030 0.025 0.030 840,000 0.0277 0.00%
2003-05-06 0 0.025 0.022 0.030 0.020 0.025 930,000 20,370 0.0219 0.025 0.022 0.030 0.020 0.025 930,000 0.0219 25.00%
2003-05-05 0 0.020 0.010 0.020 0.020 0.020 30,000 600 0.0200 0.020 0.010 0.020 0.020 0.020 30,000 0.0200 100.00%
2003-05-02 0 0.010 - 0.018 - - 0 0 - 0.010 - 0.018 - - 0 - 0.00%
2003-04-30 0 0.010 - 0.018 0.010 0.010 330,000 3,300 0.0100 0.010 - 0.018 0.010 0.010 330,000 0.0100 0.00%
2003-04-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-04-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-04-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-04-24 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 0.010 - 0.010 0.010 0.010 150,000 0.0100 0.00%
2003-04-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -16.67%
2003-04-22 0 0.012 - 0.016 - - 0 0 - 0.012 - 0.016 - - 0 - 0.00%
2003-04-17 0 0.012 - 0.016 0.012 0.012 90,000 1,080 0.0120 0.012 - 0.016 0.012 0.012 90,000 0.0120 -29.41%
2003-04-16 0 0.017 - 0.018 0.015 0.017 330,000 5,010 0.0152 0.017 - 0.018 0.015 0.017 330,000 0.0152 -19.05%
2003-04-15 0 0.021 - 0.021 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2003-04-14 0 0.021 - 0.021 - - 0 0 - 0.021 - 0.021 - - 0 - -4.55%
2003-04-11 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2003-04-10 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2003-04-09 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2003-04-08 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2003-04-07 0 0.022 0.016 0.025 0.022 0.022 30,000 660 0.0220 0.022 0.016 0.025 0.022 0.022 30,000 0.0220 22.22%
2003-04-04 0 0.018 0.018 0.020 0.016 0.020 180,000 3,000 0.0167 0.018 0.018 0.020 0.016 0.020 180,000 0.0167 0.00%
2003-04-03 0 0.018 0.016 0.018 0.018 0.018 150,000 2,700 0.0180 0.018 0.016 0.018 0.018 0.018 150,000 0.0180 20.00%
2003-04-02 0 0.015 0.011 0.015 0.015 0.015 690,000 10,350 0.0150 0.015 0.011 0.015 0.015 0.015 690,000 0.0150 -31.82%
2003-04-01 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2003-03-31 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2003-03-28 0 0.022 0.020 0.022 0.022 0.022 210,000 4,620 0.0220 0.022 0.020 0.022 0.022 0.022 210,000 0.0220 -21.43%
2003-03-27 0 0.028 - 0.030 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
2003-03-26 0 0.028 0.028 0.030 0.022 0.022 180,000 3,960 0.0220 0.028 0.028 0.030 0.022 0.022 180,000 0.0220 -6.67%
2003-03-25 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -9.09%
2003-03-24 0 0.033 0.025 0.035 - - 0 0 - 0.033 0.025 0.035 - - 0 - 0.00%
2003-03-21 0 0.033 0.025 0.034 - - 0 0 - 0.033 0.025 0.034 - - 0 - 0.00%
2003-03-20 0 0.033 - 0.035 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
2003-03-19 0 0.033 - 0.035 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
2003-03-18 0 0.033 - 0.039 - - 0 0 - 0.033 - 0.039 - - 0 - 0.00%
2003-03-17 0 0.033 - 0.033 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
2003-03-14 0 0.033 - 0.035 0.033 0.033 30,000 990 0.0330 0.033 - 0.035 0.033 0.033 30,000 0.0330 3.12%
2003-03-13 0 0.032 - 0.040 - - 0 0 - 0.032 - 0.040 - - 0 - 0.00%
2003-03-12 0 0.032 0.034 0.037 - - 0 0 - 0.032 0.034 0.037 - - 0 - 10.34%
2003-03-11 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
2003-03-10 0 0.029 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-03-07 0 0.029 0.020 0.037 - - 0 0 - 0.029 0.020 0.037 - - 0 - 0.00%
2003-03-06 0 0.029 - 0.036 - - 0 0 - 0.029 - 0.036 - - 0 - 0.00%
2003-03-05 0 0.029 0.029 0.032 - - 0 0 - 0.029 0.029 0.032 - - 0 - 16.00%
2003-03-04 0 0.025 0.025 0.038 0.025 0.025 60,000 1,500 0.0250 0.025 0.025 0.038 0.025 0.025 60,000 0.0250 -10.71%
2003-03-03 0 0.028 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2003-02-28 0 0.028 0.020 0.028 - - 0 0 - 0.028 0.020 0.028 - - 0 - 0.00%
2003-02-27 0 0.028 0.020 - - - 0 0 - 0.028 0.020 - - - 0 - 0.00%
2003-02-26 0 0.028 0.025 - - - 0 0 - 0.028 0.025 - - - 0 - 0.00%
2003-02-25 0 0.028 0.020 - - - 0 0 - 0.028 0.020 - - - 0 - 0.00%
2003-02-24 0 0.028 - 0.050 0.028 0.039 288,000 10,206 0.0354 0.028 - 0.050 0.028 0.039 288,000 0.0354 -26.32%
2003-02-21 0 0.038 0.038 0.039 0.035 0.043 150,000 5,610 0.0374 0.038 0.038 0.039 0.035 0.043 150,000 0.0374 5.56%
2003-02-20 0 0.036 - 0.036 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2003-02-19 0 0.036 0.028 0.040 - - 0 0 - 0.036 0.028 0.040 - - 0 - 0.00%
2003-02-18 0 0.036 0.040 0.044 - - 0 0 - 0.036 0.040 0.044 - - 0 - 56.52%
2003-02-17 0 0.023 0.022 0.031 - - 0 0 - 0.023 0.022 0.031 - - 0 - 0.00%
2003-02-14 0 0.023 0.023 - 0.020 0.021 390,000 7,980 0.0205 0.023 0.023 - 0.020 0.021 390,000 0.0205 0.00%
2003-02-13 0 0.023 0.023 0.039 0.019 0.019 120,000 2,280 0.0190 0.023 0.023 0.039 0.019 0.019 120,000 0.0190 -41.03%
2003-02-12 0 0.039 0.020 0.040 - - 30,000 1,200 0.0400 0.039 0.020 0.040 - - 30,000 0.0400 -2.50%
2003-02-11 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2003-02-10 0 0.040 - 0.050 - - 0 0 - 0.040 - 0.050 - - 0 - 0.00%
2003-02-07 0 0.040 - 0.050 - - 0 0 - 0.040 - 0.050 - - 0 - 0.00%
2003-02-06 0 0.040 - 0.050 - - 0 0 - 0.040 - 0.050 - - 0 - 0.00%
2003-02-05 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -11.11%
2003-02-04 0 0.045 - 0.050 - - 0 0 - 0.045 - 0.050 - - 0 - 0.00%
2003-01-30 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - -10.00%
2003-01-29 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-01-28 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-01-27 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -3.85%
2003-01-24 0 0.052 - 0.060 - - 0 0 - 0.052 - 0.060 - - 0 - 0.00%
2003-01-23 0 0.052 - 0.055 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2003-01-22 0 0.052 - 0.052 - - 0 0 - 0.052 - 0.052 - - 0 - -8.77%
2003-01-21 0 0.057 - 0.060 - - 0 0 - 0.057 - 0.060 - - 0 - 0.00%
2003-01-20 0 0.057 - 0.065 - - 0 0 - 0.057 - 0.065 - - 0 - 0.00%
2003-01-17 0 0.057 - 0.062 - - 0 0 - 0.057 - 0.062 - - 0 - 0.00%
2003-01-16 0 0.057 - 0.061 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-01-15 0 0.057 0.059 0.062 0.053 0.055 150,000 8,070 0.0538 0.057 0.059 0.062 0.053 0.055 150,000 0.0538 7.55%
2003-01-14 0 0.053 - 0.062 - - 0 0 - 0.053 - 0.062 - - 0 - 0.00%
2003-01-13 0 0.053 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2003-01-10 0 0.053 - 0.061 - - 0 0 - 0.053 - 0.061 - - 0 - 0.00%
2003-01-09 0 0.053 - 0.057 0.053 0.053 30,000 1,590 0.0530 0.053 - 0.057 0.053 0.053 30,000 0.0530 8.16%
2003-01-08 0 0.049 0.051 0.053 0.030 0.051 780,000 28,830 0.0370 0.049 0.051 0.053 0.030 0.051 780,000 0.0370 96.00%
2003-01-07 0 0.025 0.020 0.030 - - 0 0 - 0.025 0.020 0.030 - - 0 - 0.00%
2003-01-06 0 0.025 0.019 0.030 - - 0 0 - 0.025 0.019 0.030 - - 0 - 0.00%
2003-01-03 0 0.025 0.025 0.033 - - 0 0 - 0.025 0.025 0.033 - - 0 - 0.00%
2003-01-02 0 0.025 0.025 0.033 - - 0 0 - 0.025 0.025 0.033 - - 0 - 25.00%
2002-12-31 0 0.020 0.010 0.036 - - 0 0 - 0.020 0.010 0.036 - - 0 - 0.00%
2002-12-30 0 0.020 0.010 0.025 - - 0 0 - 0.020 0.010 0.025 - - 0 - 0.00%
2002-12-27 0 0.020 0.015 0.024 0.020 0.020 420,000 8,400 0.0200 0.020 0.015 0.024 0.020 0.020 420,000 0.0200 -33.33%
2002-12-24 0 0.030 0.022 0.030 - - 0 0 - 0.030 0.022 0.030 - - 0 - 0.00%
2002-12-23 0 0.030 0.020 0.035 - - 0 0 - 0.030 0.020 0.035 - - 0 - 0.00%
2002-12-20 0 0.030 0.021 0.030 0.017 0.030 480,000 10,170 0.0212 0.030 0.021 0.030 0.017 0.030 480,000 0.0212 11.11%
2002-12-19 0 0.027 0.022 0.035 - - 0 0 - 0.027 0.022 0.035 - - 0 - 0.00%
2002-12-18 0 0.027 0.027 0.030 0.022 0.022 90,000 1,980 0.0220 0.027 0.027 0.030 0.022 0.022 90,000 0.0220 28.57%
2002-12-17 0 0.021 0.021 0.036 0.019 0.021 570,000 11,130 0.0195 0.021 0.021 0.036 0.019 0.021 570,000 0.0195 -51.16%
2002-12-16 0 0.043 0.020 0.043 - - 0 0 - 0.043 0.020 0.043 - - 0 - -6.52%
2002-12-13 0 0.046 - 0.046 - - 0 0 - 0.046 - 0.046 - - 0 - -2.13%
2002-12-12 0 0.047 - 0.060 0.047 0.060 330,000 16,890 0.0512 0.047 - 0.060 0.047 0.060 330,000 0.0512 -27.69%
2002-12-11 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - -1.52%
2002-12-10 0 0.066 0.056 0.072 - - 0 0 - 0.066 0.056 0.072 - - 0 - 0.00%
2002-12-09 0 0.066 0.046 0.071 0.066 0.066 60,000 3,960 0.0660 0.066 0.046 0.071 0.066 0.066 60,000 0.0660 0.00%
2002-12-06 0 0.066 0.058 0.070 0.066 0.072 600,000 41,700 0.0695 0.066 0.058 0.070 0.066 0.072 600,000 0.0695 -10.81%
2002-12-05 0 0.074 0.062 0.074 0.074 0.074 300,000 22,200 0.0740 0.074 0.062 0.074 0.074 0.074 300,000 0.0740 -9.76%
2002-12-04 0 0.082 - 0.089 - - 0 0 - 0.082 - 0.089 - - 0 - 0.00%
2002-12-03 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - -4.65%
2002-12-02 0 0.086 0.086 0.092 0.064 0.064 300,000 19,200 0.0640 0.086 0.086 0.092 0.064 0.064 300,000 0.0640 7.50%
2002-11-29 0 0.080 0.064 0.088 - - 0 0 - 0.080 0.064 0.088 - - 0 - 0.00%
2002-11-28 0 0.080 0.080 0.088 0.072 0.080 870,000 67,200 0.0772 0.080 0.080 0.088 0.072 0.080 870,000 0.0772 -20.00%
2002-11-27 0 0.100 - 0.108 - - 0 0 - 0.100 - 0.108 - - 0 - 0.00%
2002-11-26 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-11-25 0 0.100 0.080 0.100 - - 0 0 - 0.100 0.080 0.100 - - 0 - 0.00%
2002-11-22 0 0.100 - 0.108 - - 0 0 - 0.100 - 0.108 - - 0 - 0.00%
2002-11-21 0 0.100 - 0.110 0.100 0.100 30,000 3,000 0.1000 0.100 - 0.110 0.100 0.100 30,000 0.1000 -4.76%
2002-11-20 0 0.105 0.080 0.110 0.105 0.105 30,000 3,150 0.1050 0.105 0.080 0.110 0.105 0.105 30,000 0.1050 10.53%
2002-11-19 0 0.095 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2002-11-18 0 0.095 - 0.103 0.095 0.095 180,000 17,100 0.0950 0.095 - 0.103 0.095 0.095 180,000 0.0950 -5.00%
2002-11-15 0 0.100 0.095 0.108 0.100 0.100 90,000 9,000 0.1000 0.100 0.095 0.108 0.100 0.100 90,000 0.1000 -3.85%
2002-11-14 0 0.104 - - 0.104 0.104 180,000 18,720 0.1040 0.104 - - 0.104 0.104 180,000 0.1040 0.00%
2002-11-13 0 0.104 0.050 0.104 - - 0 0 - 0.104 0.050 0.104 - - 0 - 0.00%
2002-11-12 0 0.104 - 0.104 - - 0 0 - 0.104 - 0.104 - - 0 - -0.95%
2002-11-11 0 0.105 - 0.110 - - 0 0 - 0.105 - 0.110 - - 0 - 0.00%
2002-11-08 0 0.105 0.058 0.113 - - 0 0 - 0.105 0.058 0.113 - - 0 - 0.00%
2002-11-07 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2002-11-06 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - -2.78%
2002-11-05 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2002-11-04 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2002-11-01 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2002-10-31 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2002-10-30 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2002-10-29 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - -1.82%
2002-10-28 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-25 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2002-10-24 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2002-10-23 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-22 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-21 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-18 0 0.110 - 0.115 - - 0 0 - 0.110 - 0.115 - - 0 - 0.00%
2002-10-17 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2002-10-16 0 0.110 - 0.115 - - 0 0 - 0.110 - 0.115 - - 0 - 0.00%
2002-10-15 0 0.110 - 0.115 - - 0 0 - 0.110 - 0.115 - - 0 - 0.00%
2002-10-11 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-10 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-09 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-08 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-07 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-04 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-03 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2002-10-02 0 0.110 - 0.118 0.110 0.110 90,000 9,900 0.1100 0.110 - 0.118 0.110 0.110 90,000 0.1100 0.92%
2002-09-30 0 0.109 - 0.110 - - 0 0 - 0.109 - 0.110 - - 0 - 0.00%
2002-09-27 0 0.109 - 0.110 - - 0 0 - 0.109 - 0.110 - - 0 - 0.00%
2002-09-26 0 0.109 0.097 0.110 0.109 0.109 60,000 6,540 0.1090 0.109 0.097 0.110 0.109 0.109 60,000 0.1090 6.86%
2002-09-25 0 0.102 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2002-09-24 0 0.102 - 0.110 - - 0 0 - 0.102 - 0.110 - - 0 - 0.00%
2002-09-23 0 0.102 - 0.110 - - 0 0 - 0.102 - 0.110 - - 0 - 0.00%
2002-09-20 0 0.102 - 0.110 0.102 0.102 120,000 12,240 0.1020 0.102 - 0.110 0.102 0.102 120,000 0.1020 -15.00%
2002-09-19 0 0.120 - 0.128 - - 0 0 - 0.120 - 0.128 - - 0 - 0.00%
2002-09-18 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-17 0 0.120 - 0.125 - - 0 0 - 0.120 - 0.125 - - 0 - 0.00%
2002-09-16 0 0.120 - 0.128 - - 0 0 - 0.120 - 0.128 - - 0 - 0.00%
2002-09-13 0 0.120 - 0.125 - - 0 0 - 0.120 - 0.125 - - 0 - 0.00%
2002-09-12 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2002-09-11 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-10 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-09 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-06 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-05 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2002-09-04 0 0.120 - 0.125 - - 0 0 - 0.120 - 0.125 - - 0 - 0.00%
2002-09-03 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -7.69%
2002-09-02 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2002-08-30 0 0.130 0.098 - - - 0 0 - 0.130 0.098 - - - 0 - 0.00%
2002-08-29 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2002-08-28 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2002-08-27 0 0.130 - 0.130 0.130 0.131 360,000 46,890 0.1303 0.130 - 0.130 0.130 0.131 360,000 0.1303 -0.76%
2002-08-26 0 0.131 0.131 - - - 0 0 - 0.131 0.131 - - - 0 - 0.77%
2002-08-23 0 0.130 0.130 - 0.122 0.131 330,000 42,630 0.1292 0.130 0.130 - 0.122 0.131 330,000 0.1292 14.04%
2002-08-22 0 0.114 0.110 - 0.107 0.114 462,000 50,430 0.1092 0.114 0.110 - 0.107 0.114 462,000 0.1092 14.00%
2002-08-21 0 0.100 0.095 - 0.100 0.100 60,000 6,000 0.1000 0.100 0.095 - 0.100 0.100 60,000 0.1000 2.04%
2002-08-20 0 0.098 0.090 - 0.098 0.098 60,000 5,880 0.0980 0.098 0.090 - 0.098 0.098 60,000 0.0980 0.00%
2002-08-19 0 0.098 0.098 - 0.098 0.098 60,000 5,880 0.0980 0.098 0.098 - 0.098 0.098 60,000 0.0980 8.89%
2002-08-16 0 0.090 0.090 - 0.080 0.090 780,000 68,580 0.0879 0.090 0.090 - 0.080 0.090 780,000 0.0879 0.00%
2002-08-15 0 0.090 0.078 0.090 0.078 0.090 210,000 17,100 0.0814 0.090 0.078 0.090 0.078 0.090 210,000 0.0814 4.65%
2002-08-14 0 0.086 - 0.086 - - 0 0 - 0.086 - 0.086 - - 0 - -2.27%
2002-08-13 0 0.088 - 0.090 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2002-08-12 0 0.088 - 0.088 - - 0 0 - 0.088 - 0.088 - - 0 - -2.22%
2002-08-09 0 0.090 - 0.100 0.090 0.105 1,080,000 108,900 0.1008 0.090 - 0.100 0.090 0.105 1,080,000 0.1008 -19.64%
2002-08-08 0 0.112 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-08-07 0 0.112 - 0.112 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-08-06 0 0.112 - 0.112 - - 0 0 - 0.112 - 0.112 - - 0 - -6.67%
2002-08-05 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -6.25%
2002-08-02 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - -8.57%
2002-08-01 0 0.140 - - 0.140 0.140 90,000 12,600 0.1400 0.140 - - 0.140 0.140 90,000 0.1400 0.00%
2002-07-31 0 0.140 0.140 - 0.140 0.140 1,050,000 147,000 0.1400 0.140 0.140 - 0.140 0.140 1,050,000 0.1400 -5.41%
2002-07-30 0 0.148 0.142 0.148 0.150 0.155 120,000 18,450 0.1538 0.148 0.142 0.148 0.150 0.155 120,000 0.1538 -1.33%
2002-07-29 0 0.150 - 0.155 0.150 0.155 360,000 55,050 0.1529 0.150 - 0.155 0.150 0.155 360,000 0.1529 -3.23%
2002-07-26 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2002-07-25 0 0.155 - 0.155 0.155 0.155 90,000 13,950 0.1550 0.155 - 0.155 0.155 0.155 90,000 0.1550 0.00%
2002-07-24 0 0.155 0.145 - 0.149 0.155 330,000 49,800 0.1509 0.155 0.145 - 0.149 0.155 330,000 0.1509 -4.32%
2002-07-23 0 0.162 0.160 - 0.160 0.162 990,000 158,820 0.1604 0.162 0.160 - 0.160 0.162 990,000 0.1604 -1.82%
2002-07-22 0 0.165 - 0.165 0.165 0.190 270,000 47,700 0.1767 0.165 - 0.165 0.165 0.190 270,000 0.1767 -29.79%
2002-07-19 0 0.235 - 0.235 0.236 0.250 750,000 180,120 0.2402 0.235 - 0.235 0.236 0.250 750,000 0.2402 -9.62%
2002-07-18 0 0.260 0.255 0.260 0.260 0.270 540,000 142,800 0.2644 0.260 0.255 0.260 0.260 0.270 540,000 0.2644 -1.89%
2002-07-17 0 0.265 0.265 0.280 0.260 0.280 132,000 35,280 0.2673 0.265 0.265 0.280 0.260 0.280 132,000 0.2673 -7.02%
2002-07-16 0 0.285 0.285 0.305 0.280 0.280 90,000 25,200 0.2800 0.285 0.285 0.305 0.280 0.280 90,000 0.2800 -6.56%
2002-07-15 0 0.305 0.305 0.330 0.305 0.305 30,000 9,150 0.3050 0.305 0.305 0.330 0.305 0.305 30,000 0.3050 -7.58%
2002-07-12 0 0.330 0.320 0.340 0.320 0.330 150,000 48,300 0.3220 0.330 0.320 0.340 0.320 0.330 150,000 0.3220 8.20%
2002-07-11 0 0.305 0.300 0.310 0.295 0.310 390,000 118,950 0.3050 0.305 0.300 0.310 0.295 0.310 390,000 0.3050 -4.69%
2002-07-10 0 0.320 0.315 0.320 0.325 0.325 30,000 9,750 0.3250 0.320 0.315 0.320 0.325 0.325 30,000 0.3250 0.00%
2002-07-09 0 0.320 0.315 0.345 0.320 0.320 180,000 57,600 0.3200 0.320 0.315 0.345 0.320 0.320 180,000 0.3200 -3.03%
2002-07-08 0 0.330 0.330 0.340 0.330 0.330 180,000 59,400 0.3300 0.330 0.330 0.340 0.330 0.330 180,000 0.3300 -2.94%
2002-07-05 0 0.340 0.330 0.340 0.340 0.355 930,000 322,800 0.3471 0.340 0.330 0.340 0.340 0.355 930,000 0.3471 3.03%
2002-07-04 0 0.330 0.320 0.335 0.320 0.335 480,000 158,550 0.3303 0.330 0.320 0.335 0.320 0.335 480,000 0.3303 6.45%
2002-07-03 0 0.310 0.300 0.325 0.300 0.310 270,000 82,200 0.3044 0.310 0.300 0.325 0.300 0.310 270,000 0.3044 3.33%
2002-07-02 0 0.300 0.295 0.310 0.300 0.300 120,000 36,000 0.3000 0.300 0.295 0.310 0.300 0.300 120,000 0.3000 -7.69%
2002-06-28 0 0.325 0.305 0.330 0.310 0.340 1,230,000 393,450 0.3199 0.325 0.305 0.330 0.310 0.340 1,230,000 0.3199 0.00%
2002-06-27 0 0.325 0.320 0.330 0.300 0.335 570,000 183,750 0.3224 0.325 0.320 0.330 0.300 0.335 570,000 0.3224 8.33%
2002-06-26 0 0.300 0.285 0.320 0.285 0.300 810,000 236,850 0.2924 0.300 0.285 0.320 0.285 0.300 810,000 0.2924 -9.09%
2002-06-25 0 0.330 0.315 0.345 0.330 0.360 1,170,000 407,400 0.3482 0.330 0.315 0.345 0.330 0.360 1,170,000 0.3482 -2.94%
2002-06-24 0 0.340 0.330 0.340 0.310 0.340 870,000 286,500 0.3293 0.340 0.330 0.340 0.310 0.340 870,000 0.3293 17.24%
2002-06-21 0 0.290 0.280 0.290 0.280 0.295 764,400 220,194 0.2881 0.290 0.280 0.290 0.280 0.295 764,400 0.2881 -7.94%
2002-06-20 0 0.315 0.305 0.315 0.260 0.315 2,850,000 840,300 0.2948 0.315 0.305 0.315 0.260 0.315 2,850,000 0.2948 -7.35%
2002-06-19 0 0.340 0.320 0.340 0.295 0.390 6,810,000 2,341,650 0.3439 0.340 0.320 0.340 0.295 0.390 6,810,000 0.3439 -10.53%
2002-06-18 0 0.380 0.340 0.390 0.380 0.445 1,290,000 520,200 0.4033 0.380 0.340 0.390 0.380 0.445 1,290,000 0.4033 -13.64%
2002-06-17 0 0.440 0.430 0.450 0.430 0.450 1,050,000 459,150 0.4373 0.440 0.430 0.450 0.430 0.450 1,050,000 0.4373 -5.38%
2002-06-14 0 0.465 0.465 0.480 0.460 0.480 990,000 465,150 0.4698 0.465 0.465 0.480 0.460 0.480 990,000 0.4698 -6.06%
2002-06-13 0 0.495 0.490 0.500 0.485 0.510 1,200,000 598,200 0.4985 0.495 0.490 0.500 0.485 0.510 1,200,000 0.4985 3.13%
2002-06-12 0 0.480 0.475 0.490 0.475 0.495 1,629,600 790,170 0.4849 0.480 0.475 0.490 0.475 0.495 1,629,600 0.4849 -4.00%
2002-06-11 0 0.500 0.500 0.510 0.490 0.510 2,520,000 1,261,800 0.5007 0.500 0.500 0.510 0.490 0.510 2,520,000 0.5007 1.01%
2002-06-10 0 0.495 0.490 0.495 0.490 0.550 2,042,400 1,036,428 0.5075 0.495 0.490 0.495 0.490 0.550 2,042,400 0.5075 -10.00%
2002-06-07 0 0.550 0.550 0.560 0.470 0.570 6,512,925 3,491,815 0.5361 0.550 0.550 0.560 0.470 0.570 6,512,925 0.5361 17.02%
2002-06-06 0 0.470 0.460 0.475 0.470 0.475 1,710,000 803,700 0.4700 0.470 0.460 0.475 0.470 0.475 1,710,000 0.4700 3.30%
2002-06-05 0 0.455 0.450 0.460 0.420 0.455 1,710,000 763,650 0.4466 0.455 0.450 0.460 0.420 0.455 1,710,000 0.4466 2.25%
2002-06-04 0 0.445 0.440 0.460 0.430 0.450 2,070,000 911,550 0.4404 0.445 0.440 0.460 0.430 0.450 2,070,000 0.4404 -2.20%
2002-06-03 0 0.455 0.455 0.460 0.450 0.480 1,440,000 668,250 0.4641 0.455 0.455 0.460 0.450 0.480 1,440,000 0.4641 -5.21%
2002-05-31 0 0.480 0.475 0.480 0.440 0.480 3,834,000 1,788,990 0.4666 0.480 0.475 0.480 0.440 0.480 3,834,000 0.4666 2.13%
2002-05-30 0 0.470 0.460 0.470 0.420 0.490 9,240,000 4,123,500 0.4463 0.470 0.460 0.470 0.420 0.490 9,240,000 0.4463 -3.09%
2002-05-29 0 0.485 0.480 0.490 0.470 0.560 8,790,000 4,584,000 0.5215 0.485 0.480 0.490 0.470 0.560 8,790,000 0.5215 -4.90%
2002-05-28 0 0.510 0.500 0.520 0.500 0.630 14,580,000 8,312,700 0.5701 0.510 0.500 0.520 0.500 0.630 14,580,000 0.5701 -17.74%
2002-05-27 0 0.620 0.620 0.630 0.485 0.620 18,975,600 10,515,606 0.5542 0.620 0.620 0.630 0.485 0.620 18,975,600 0.5542 27.84%
2002-05-24 0 0.485 0.475 0.485 0.435 0.510 16,401,600 7,844,148 0.4783 0.485 0.475 0.485 0.435 0.510 16,401,600 0.4783 11.49%
2002-05-23 0 0.435 0.425 0.445 0.405 0.445 4,206,000 1,779,750 0.4231 0.435 0.425 0.445 0.405 0.445 4,206,000 0.4231 -2.25%
2002-05-22 0 0.445 0.445 0.450 0.415 0.460 15,054,000 6,648,510 0.4416 0.445 0.445 0.450 0.415 0.460 15,054,000 0.4416 7.23%
2002-05-21 0 0.415 0.405 0.410 0.340 0.415 11,316,000 4,368,870 0.3861 0.415 0.405 0.410 0.340 0.415 11,316,000 0.3861 20.29%
2002-05-17 0 0.345 0.340 0.350 0.345 0.350 2,412,000 840,870 0.3486 0.345 0.340 0.350 0.345 0.350 2,412,000 0.3486 4.55%
2002-05-16 0 0.330 0.330 0.335 0.325 0.330 366,000 120,150 0.3283 0.330 0.330 0.335 0.325 0.330 366,000 0.3283 0.00%
2002-05-15 0 0.330 0.320 0.330 0.330 0.335 762,000 251,190 0.3296 0.330 0.320 0.330 0.330 0.335 762,000 0.3296 8.20%
2002-05-14 0 0.305 0.300 0.315 - - 0 0 - 0.305 0.300 0.315 - - 0 - 0.00%
2002-05-13 0 0.305 0.305 0.335 0.300 0.310 1,380,000 423,150 0.3066 0.305 0.305 0.335 0.300 0.310 1,380,000 0.3066 -3.17%
2002-05-10 0 0.315 0.305 0.315 0.315 0.330 240,000 77,550 0.3231 0.315 0.305 0.315 0.315 0.330 240,000 0.3231 -1.56%
2002-05-09 0 0.320 0.320 0.330 0.320 0.335 1,440,000 473,700 0.3290 0.320 0.320 0.330 0.320 0.335 1,440,000 0.3290 -4.48%
2002-05-08 0 0.335 0.330 0.340 0.330 0.350 1,362,000 454,620 0.3338 0.335 0.330 0.340 0.330 0.350 1,362,000 0.3338 -5.63%
2002-05-07 0 0.355 0.355 0.365 0.355 0.375 3,368,400 1,236,510 0.3671 0.355 0.355 0.365 0.355 0.375 3,368,400 0.3671 -1.39%
2002-05-06 0 0.360 0.350 0.355 0.340 0.360 2,160,000 752,400 0.3483 0.360 0.350 0.355 0.340 0.360 2,160,000 0.3483 9.09%
2002-05-03 0 0.330 0.325 0.335 0.330 0.340 1,638,000 549,000 0.3352 0.330 0.325 0.335 0.330 0.340 1,638,000 0.3352 -1.49%
2002-05-02 0 0.335 0.330 0.335 0.325 0.340 660,000 220,950 0.3348 0.335 0.330 0.335 0.325 0.340 660,000 0.3348 1.52%
2002-04-30 0 0.330 0.325 0.340 0.325 0.355 2,430,000 817,350 0.3364 0.330 0.325 0.340 0.325 0.355 2,430,000 0.3364 -4.35%
2002-04-29 0 0.345 0.340 0.355 0.310 0.345 3,060,000 1,023,750 0.3346 0.345 0.340 0.355 0.310 0.345 3,060,000 0.3346 9.52%
2002-04-26 0 0.315 0.275 0.320 0.310 0.315 1,092,000 340,290 0.3116 0.315 0.275 0.320 0.310 0.315 1,092,000 0.3116 0.00%
2002-04-25 0 0.315 0.305 0.315 0.315 0.320 270,000 85,200 0.3156 0.315 0.305 0.315 0.315 0.320 270,000 0.3156 0.00%
2002-04-24 0 0.315 0.295 0.315 - - 600,000 195,000 0.3250 0.315 0.295 0.315 - - 600,000 0.3250 0.00%
2002-04-23 0 0.315 0.315 0.330 0.315 0.320 660,000 209,850 0.3180 0.315 0.315 0.330 0.315 0.320 660,000 0.3180 0.00%
2002-04-22 0 0.315 0.310 0.320 0.315 0.325 870,000 283,650 0.3260 0.315 0.310 0.320 0.315 0.325 870,000 0.3260 -5.97%
2002-04-19 0 0.335 0.330 0.335 0.330 0.335 846,000 281,250 0.3324 0.335 0.330 0.335 0.330 0.335 846,000 0.3324 0.00%
2002-04-18 0 0.335 0.335 0.340 0.325 0.340 1,230,000 411,450 0.3345 0.335 0.335 0.340 0.325 0.340 1,230,000 0.3345 -1.47%
2002-04-17 0 0.340 0.340 0.345 0.335 0.345 780,000 265,800 0.3408 0.340 0.340 0.345 0.335 0.345 780,000 0.3408 -1.45%
2002-04-16 0 0.345 0.340 0.345 0.340 0.350 1,002,000 343,740 0.3431 0.345 0.340 0.345 0.340 0.350 1,002,000 0.3431 -1.43%
2002-04-15 0 0.350 0.345 0.350 0.340 0.350 2,730,000 942,450 0.3452 0.350 0.345 0.350 0.340 0.350 2,730,000 0.3452 2.94%
2002-04-12 0 0.340 0.330 0.340 0.290 0.340 2,626,800 866,940 0.3300 0.340 0.330 0.340 0.290 0.340 2,626,800 0.3300 7.94%
2002-04-11 0 0.315 0.310 0.315 0.305 0.350 3,222,000 1,039,800 0.3227 0.315 0.310 0.315 0.305 0.350 3,222,000 0.3227 -4.55%
2002-04-10 0 0.330 0.330 0.335 0.325 0.350 2,850,000 957,600 0.3360 0.330 0.330 0.335 0.325 0.350 2,850,000 0.3360 -8.33%
2002-04-09 0 0.360 0.340 0.370 0.335 0.390 2,160,000 768,000 0.3556 0.360 0.340 0.370 0.335 0.390 2,160,000 0.3556 -1.37%
2002-04-08 0 0.365 0.365 0.375 0.360 0.365 1,410,000 514,800 0.3651 0.365 0.365 0.375 0.360 0.365 1,410,000 0.3651 -2.67%
2002-04-04 0 0.375 0.370 0.380 0.360 0.395 3,171,600 1,190,544 0.3754 0.375 0.370 0.380 0.360 0.395 3,171,600 0.3754 -3.85%
2002-04-03 0 0.390 0.385 0.390 0.350 0.390 10,089,600 3,805,464 0.3772 0.390 0.385 0.390 0.350 0.390 10,089,600 0.3772 8.33%
2002-04-02 0 0.360 0.355 0.360 0.310 0.360 2,940,000 980,850 0.3336 0.360 0.355 0.360 0.310 0.360 2,940,000 0.3336 12.50%
2002-03-28 0 0.320 0.320 0.325 0.315 0.335 2,196,000 707,940 0.3224 0.320 0.320 0.325 0.315 0.335 2,196,000 0.3224 -1.54%
2002-03-27 0 0.325 0.320 0.330 0.310 0.330 4,320,000 1,406,850 0.3257 0.325 0.320 0.330 0.310 0.330 4,320,000 0.3257 8.33%
2002-03-26 0 0.300 0.295 0.300 0.295 0.310 5,310,000 1,612,500 0.3037 0.300 0.295 0.300 0.295 0.310 5,310,000 0.3037 5.26%
2002-03-25 0 0.285 0.285 0.290 0.265 0.290 3,090,000 870,150 0.2816 0.285 0.285 0.290 0.265 0.290 3,090,000 0.2816 9.62%
2002-03-22 0 0.260 0.260 0.265 0.255 0.280 1,170,000 312,300 0.2669 0.260 0.260 0.265 0.255 0.280 1,170,000 0.2669 -3.70%
2002-03-21 0 0.270 0.275 0.280 0.270 0.290 1,590,000 437,850 0.2754 0.270 0.275 0.280 0.270 0.290 1,590,000 0.2754 -1.82%
2002-03-20 0 0.275 0.265 0.275 0.270 0.280 1,052,400 289,512 0.2751 0.275 0.265 0.275 0.270 0.280 1,052,400 0.2751 0.00%
2002-03-19 0 0.275 0.270 0.285 0.270 0.300 3,625,200 1,054,704 0.2909 0.275 0.270 0.285 0.270 0.300 3,625,200 0.2909 -1.79%
2002-03-18 0 0.280 0.270 0.285 0.255 0.285 1,656,000 447,840 0.2704 0.280 0.270 0.285 0.255 0.285 1,656,000 0.2704 7.69%
2002-03-15 0 0.260 0.260 0.280 0.248 0.310 3,330,000 888,690 0.2669 0.260 0.260 0.280 0.248 0.310 3,330,000 0.2669 -13.33%
2002-03-14 0 0.300 0.300 0.310 0.255 0.305 5,800,800 1,654,152 0.2852 0.300 0.300 0.310 0.255 0.305 5,800,800 0.2852 15.38%
2002-03-13 0 0.260 0.255 0.270 0.250 0.320 8,442,000 2,353,590 0.2788 0.260 0.255 0.270 0.250 0.320 8,442,000 0.2788 -21.21%
2002-03-12 0 0.330 0.320 0.335 0.315 0.350 2,214,000 722,220 0.3262 0.330 0.320 0.335 0.315 0.350 2,214,000 0.3262 -2.94%
2002-03-11 0 0.340 0.335 0.345 0.315 0.370 5,528,400 1,900,326 0.3437 0.340 0.335 0.345 0.315 0.370 5,528,400 0.3437 -5.56%
2002-03-08 0 0.360 0.345 0.365 0.280 0.385 11,614,200 4,010,802 0.3453 0.360 0.345 0.365 0.280 0.385 11,614,200 0.3453 24.14%
2002-03-07 0 0.290 0.280 0.290 0.275 0.290 3,241,800 916,518 0.2827 0.290 0.280 0.290 0.275 0.290 3,241,800 0.2827 -3.33%
2002-03-06 0 0.300 0.285 0.315 0.265 0.305 3,732,200 1,065,086 0.2854 0.300 0.285 0.315 0.265 0.305 3,732,200 0.2854 0.00%
2002-03-05 0 0.300 0.295 0.300 0.290 0.340 3,975,600 1,208,088 0.3039 0.300 0.295 0.300 0.290 0.340 3,975,600 0.3039 -6.25%
2002-03-04 0 0.320 0.315 0.325 0.242 0.325 14,293,200 4,173,348 0.2920 0.320 0.315 0.325 0.242 0.325 14,293,200 0.2920 37.34%
2002-03-01 0 0.233 0.233 0.240 0.226 0.255 2,650,800 640,416 0.2416 0.233 0.233 0.240 0.226 0.255 2,650,800 0.2416 1.75%
2002-02-28 0 0.229 0.220 0.229 0.220 0.243 2,862,000 663,420 0.2318 0.229 0.220 0.229 0.220 0.243 2,862,000 0.2318 -2.55%
2002-02-27 0 0.235 0.229 0.237 0.210 0.255 10,886,400 2,588,700 0.2378 0.235 0.229 0.237 0.210 0.255 10,886,400 0.2378 -0.84%
2002-02-26 0 0.237 0.224 0.237 0.161 0.238 16,852,800 3,378,632 0.2005 0.237 0.224 0.237 0.161 0.238 16,852,800 0.2005 49.06%
2002-02-25 0 0.159 0.156 0.159 0.129 0.165 4,450,800 678,406 0.1524 0.159 0.156 0.159 0.129 0.165 4,450,800 0.1524 13.57%
2002-02-22 0 0.140 0.135 0.140 0.110 0.145 4,632,000 600,398 0.1296 0.140 0.135 0.140 0.110 0.145 4,632,000 0.1296 27.27%
2002-02-21 0 0.110 0.105 0.114 0.095 0.110 1,813,200 178,032 0.0982 0.110 0.105 0.114 0.095 0.110 1,813,200 0.0982 18.28%
2002-02-20 0 0.093 0.087 0.094 0.085 0.094 540,000 48,330 0.0895 0.093 0.087 0.094 0.085 0.094 540,000 0.0895 4.49%
2002-02-19 0 0.089 0.089 0.092 0.089 0.095 180,000 16,470 0.0915 0.089 0.089 0.092 0.089 0.095 180,000 0.0915 -4.30%
2002-02-18 0 0.093 0.090 0.094 0.082 0.093 788,400 66,018 0.0837 0.093 0.090 0.094 0.082 0.093 788,400 0.0837 20.78%
2002-02-15 0 0.077 - 0.080 0.077 0.077 60,000 4,620 0.0770 0.077 - 0.080 0.077 0.077 60,000 0.0770 -3.75%
2002-02-11 0 0.080 0.075 0.085 - - 21,600 1,080 0.0500 0.080 0.075 0.085 - - 21,600 0.0500 0.00%
2002-02-08 0 0.080 0.080 0.086 0.080 0.080 114,000 8,640 0.0758 0.080 0.080 0.086 0.080 0.080 114,000 0.0758 -3.61%
2002-02-07 0 0.083 0.082 0.086 0.081 0.086 990,000 81,180 0.0820 0.083 0.082 0.086 0.081 0.086 990,000 0.0820 -6.74%
2002-02-06 0 0.089 0.086 0.090 0.075 0.090 4,293,600 367,842 0.0857 0.089 0.086 0.090 0.075 0.090 4,293,600 0.0857 18.67%
2002-02-05 0 0.075 0.069 0.078 - - 36,000 1,800 0.0500 0.075 0.069 0.078 - - 36,000 0.0500 0.00%
2002-02-04 0 0.075 0.071 0.078 0.075 0.075 462,000 34,590 0.0749 0.075 0.071 0.078 0.075 0.075 462,000 0.0749 7.14%
2002-02-01 0 0.070 0.065 - 0.070 0.070 200,400 13,824 0.0690 0.070 0.065 - 0.070 0.070 200,400 0.0690 11.11%
2002-01-31 0 0.063 0.063 0.070 - - 0 0 - 0.063 0.063 0.070 - - 0 - 0.00%
2002-01-30 0 0.063 0.063 0.073 0.063 0.063 270,000 17,010 0.0630 0.063 0.063 0.073 0.063 0.063 270,000 0.0630 -3.08%
2002-01-29 0 0.065 0.057 0.070 0.065 0.065 90,000 5,850 0.0650 0.065 0.057 0.070 0.065 0.065 90,000 0.0650 3.17%
2002-01-28 0 0.063 0.055 - - - 0 0 - 0.063 0.055 - - - 0 - 0.00%
2002-01-25 0 0.063 0.056 0.068 - - 0 0 - 0.063 0.056 0.068 - - 0 - 0.00%
2002-01-24 0 0.063 0.060 - - - 0 0 - 0.063 0.060 - - - 0 - 0.00%
2002-01-23 0 0.063 0.056 0.070 - - 0 0 - 0.063 0.056 0.070 - - 0 - 0.00%
2002-01-22 0 0.063 0.057 0.070 0.063 0.063 30,000 1,890 0.0630 0.063 0.057 0.070 0.063 0.063 30,000 0.0630 0.00%
2002-01-21 0 0.063 0.060 - - - 0 0 - 0.063 0.060 - - - 0 - 0.00%
2002-01-18 0 0.063 0.055 - 0.063 0.063 360,000 22,680 0.0630 0.063 0.055 - 0.063 0.063 360,000 0.0630 -10.00%
2002-01-17 0 0.070 0.065 - 0.063 0.070 732,000 47,820 0.0653 0.070 0.065 - 0.063 0.070 732,000 0.0653 0.00%
2002-01-16 0 0.070 0.063 0.070 - - 6,000 300 0.0500 0.070 0.063 0.070 - - 6,000 0.0500 -4.11%
2002-01-15 0 0.073 0.069 0.083 0.073 0.073 72,000 4,980 0.0692 0.073 0.069 0.083 0.073 0.073 72,000 0.0692 -14.12%
2002-01-14 0 0.085 - 0.087 0.085 0.085 300,000 25,500 0.0850 0.085 - 0.087 0.085 0.085 300,000 0.0850 6.25%
2002-01-11 0 0.080 - 0.080 0.081 0.081 42,000 3,270 0.0779 0.080 - 0.080 0.081 0.081 42,000 0.0779 8.11%
2002-01-10 0 0.074 0.066 0.074 0.074 0.074 74,400 5,160 0.0694 0.074 0.066 0.074 0.074 0.074 74,400 0.0694 19.35%
2002-01-09 0 0.062 0.062 0.075 0.062 0.063 453,600 28,267 0.0623 0.062 0.062 0.075 0.062 0.063 453,600 0.0623 -11.43%
2002-01-08 0 0.070 0.061 0.070 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2002-01-07 0 0.070 0.060 0.074 0.057 0.070 1,182,000 74,010 0.0626 0.070 0.060 0.074 0.057 0.070 1,182,000 0.0626 16.67%
2002-01-04 0 0.060 0.053 0.065 0.060 0.064 630,000 38,400 0.0610 0.060 0.053 0.065 0.060 0.064 630,000 0.0610 -7.69%
2002-01-03 0 0.065 0.065 0.070 0.061 0.069 1,200,000 78,690 0.0656 0.065 0.065 0.070 0.061 0.069 1,200,000 0.0656 3.17%
2002-01-02 0 0.063 0.063 0.070 0.057 0.070 330,000 21,840 0.0662 0.063 0.063 0.070 0.057 0.070 330,000 0.0662 0.00%
2001-12-31 0 0.063 0.063 0.076 0.063 0.069 690,000 45,810 0.0664 0.063 0.063 0.076 0.063 0.069 690,000 0.0664 -8.70%
2001-12-28 0 0.069 0.061 0.075 - - 18,000 1,080 0.0600 0.069 0.061 0.075 - - 18,000 0.0600 0.00%
2001-12-27 0 0.069 0.064 0.070 0.069 0.078 540,000 39,540 0.0732 0.069 0.064 0.070 0.069 0.078 540,000 0.0732 -9.21%
2001-12-24 0 0.076 0.063 0.076 0.077 0.077 318,000 24,036 0.0756 0.076 0.063 0.076 0.077 0.077 318,000 0.0756 10.14%
2001-12-21 0 0.069 0.069 0.070 0.060 0.069 1,182,000 78,120 0.0661 0.069 0.069 0.070 0.060 0.069 1,182,000 0.0661 -8.00%
2001-12-20 0 0.075 0.063 0.080 0.069 0.083 618,000 46,320 0.0750 0.075 0.063 0.080 0.069 0.083 618,000 0.0750 22.95%
2001-12-19 0 0.061 0.061 0.075 0.061 0.075 420,000 28,860 0.0687 0.061 0.061 0.075 0.061 0.075 420,000 0.0687 -21.79%
2001-12-18 0 0.078 - 0.078 - - 24,000 1,440 0.0600 0.078 - 0.078 - - 24,000 0.0600 -8.24%
2001-12-17 0 0.085 - 0.085 0.088 0.088 55,200 4,656 0.0843 0.085 - 0.085 0.088 0.088 55,200 0.0843 6.25%
2001-12-14 0 0.080 0.070 0.086 0.080 0.086 240,000 19,560 0.0815 0.080 0.070 0.086 0.080 0.086 240,000 0.0815 0.00%
2001-12-13 0 0.080 - 0.080 0.080 0.080 132,000 10,320 0.0782 0.080 - 0.080 0.080 0.080 132,000 0.0782 -4.76%
2001-12-12 0 0.084 0.073 0.084 0.084 0.084 60,000 5,040 0.0840 0.084 0.073 0.084 0.084 0.084 60,000 0.0840 5.00%
2001-12-11 0 0.080 0.074 0.080 0.080 0.080 976,800 77,838 0.0797 0.080 0.074 0.080 0.080 0.080 976,800 0.0797 0.00%
2001-12-10 0 0.080 0.080 0.090 0.078 0.091 666,000 57,330 0.0861 0.080 0.080 0.090 0.078 0.091 666,000 0.0861 -4.76%
2001-12-07 0 0.084 0.075 0.086 0.065 0.084 630,000 43,020 0.0683 0.084 0.075 0.086 0.065 0.084 630,000 0.0683 20.00%
2001-12-06 0 0.070 0.065 0.074 0.070 0.077 1,128,000 82,680 0.0733 0.070 0.065 0.074 0.070 0.077 1,128,000 0.0733 -17.65%
2001-12-05 0 0.085 0.077 0.085 0.080 0.085 398,400 31,338 0.0787 0.085 0.077 0.085 0.080 0.085 398,400 0.0787 6.25%
2001-12-04 0 0.080 0.076 0.085 0.076 0.090 1,386,000 118,020 0.0852 0.080 0.076 0.085 0.076 0.090 1,386,000 0.0852 -9.09%
2001-12-03 0 0.088 0.086 0.091 0.080 0.097 2,206,800 194,688 0.0882 0.088 0.086 0.091 0.080 0.097 2,206,800 0.0882 20.55%
2001-11-30 0 0.073 0.054 0.075 0.070 0.073 684,000 48,300 0.0706 0.073 0.054 0.075 0.070 0.073 684,000 0.0706 25.86%
2001-11-29 0 0.058 0.044 0.060 0.051 0.059 540,000 31,500 0.0583 0.058 0.044 0.060 0.051 0.059 540,000 0.0583 23.40%
2001-11-28 0 0.047 0.040 0.052 - - 0 0 - 0.047 0.040 0.052 - - 0 - 0.00%
2001-11-27 0 0.047 - 0.049 0.047 0.049 780,000 37,680 0.0483 0.047 - 0.049 0.047 0.049 780,000 0.0483 -14.55%
2001-11-26 0 0.055 0.048 0.055 0.045 0.055 540,000 25,800 0.0478 0.055 0.048 0.055 0.045 0.055 540,000 0.0478 27.91%
2001-11-23 0 0.043 0.036 0.050 - - 0 0 - 0.043 0.036 0.050 - - 0 - 0.00%
2001-11-22 0 0.043 0.040 0.045 - - 0 0 - 0.043 0.040 0.045 - - 0 - 0.00%
2001-11-21 0 0.043 0.036 - - - 0 0 - 0.043 0.036 - - - 0 - 0.00%
2001-11-20 0 0.043 0.038 0.056 0.043 0.043 90,000 3,870 0.0430 0.043 0.038 0.056 0.043 0.043 90,000 0.0430 -10.42%
2001-11-19 0 0.048 0.043 0.048 0.050 0.050 44,400 2,047 0.0461 0.048 0.043 0.048 0.050 0.050 44,400 0.0461 0.00%
2001-11-16 0 0.048 0.038 0.050 0.048 0.048 84,000 3,720 0.0443 0.048 0.038 0.050 0.048 0.048 84,000 0.0443 9.09%
2001-11-15 0 0.044 0.044 0.053 0.044 0.056 474,000 23,256 0.0491 0.044 0.044 0.053 0.044 0.056 474,000 0.0491 -21.43%
2001-11-14 0 0.056 0.035 0.060 0.053 0.060 804,000 43,662 0.0543 0.056 0.035 0.060 0.053 0.060 804,000 0.0543 21.74%
2001-11-13 0 0.046 - 0.047 0.046 0.046 30,000 1,380 0.0460 0.046 - 0.047 0.046 0.046 30,000 0.0460 17.95%
2001-11-12 0 0.039 0.029 0.039 0.033 0.039 270,000 9,540 0.0353 0.039 0.029 0.039 0.033 0.039 270,000 0.0353 14.71%
2001-11-09 0 0.034 0.030 0.035 - - 12,000 240 0.0200 0.034 0.030 0.035 - - 12,000 0.0200 0.00%
2001-11-08 0 0.034 0.030 0.036 - - 0 0 - 0.034 0.030 0.036 - - 0 - 0.00%
2001-11-07 0 0.034 0.029 0.039 0.034 0.034 210,000 7,140 0.0340 0.034 0.029 0.039 0.034 0.034 210,000 0.0340 -12.82%
2001-11-06 0 0.039 0.029 0.040 0.033 0.039 326,400 11,460 0.0351 0.039 0.029 0.040 0.033 0.039 326,400 0.0351 34.48%
2001-11-05 0 0.029 0.020 0.034 - - 0 0 - 0.029 0.020 0.034 - - 0 - 0.00%
2001-11-02 0 0.029 0.021 - - - 0 0 - 0.029 0.021 - - - 0 - 0.00%
2001-11-01 0 0.029 0.029 0.037 0.029 0.029 360,000 10,440 0.0290 0.029 0.029 0.037 0.029 0.029 360,000 0.0290 11.54%
2001-10-31 0 0.026 0.021 - - - 0 0 - 0.026 0.021 - - - 0 - 0.00%
2001-10-30 0 0.026 0.026 0.035 0.026 0.026 270,000 7,020 0.0260 0.026 0.026 0.035 0.026 0.026 270,000 0.0260 -13.33%
2001-10-29 0 0.030 0.026 0.030 - - 0 0 - 0.030 0.026 0.030 - - 0 - 0.00%
2001-10-26 0 0.030 0.018 0.030 0.030 0.030 90,000 2,700 0.0300 0.030 0.018 0.030 0.030 0.030 90,000 0.0300 36.36%
2001-10-24 0 0.022 0.022 - 0.022 0.022 120,000 2,640 0.0220 0.022 0.022 - 0.022 0.022 120,000 0.0220 -4.35%
2001-10-23 0 0.023 0.023 0.031 0.021 0.021 60,000 1,260 0.0210 0.023 0.023 0.031 0.021 0.021 60,000 0.0210 -8.00%
2001-10-22 0 0.025 0.021 0.033 - - 0 0 - 0.025 0.021 0.033 - - 0 - 0.00%
2001-10-19 0 0.025 0.023 - - - 0 0 - 0.025 0.023 - - - 0 - 0.00%
2001-10-18 0 0.025 0.025 0.033 0.025 0.025 30,000 750 0.0250 0.025 0.025 0.033 0.025 0.025 30,000 0.0250 -16.67%
2001-10-17 0 0.030 0.028 0.030 - - 0 0 - 0.030 0.028 0.030 - - 0 - -6.25%
2001-10-16 0 0.032 0.026 0.033 0.025 0.032 690,000 21,870 0.0317 0.032 0.026 0.033 0.025 0.032 690,000 0.0317 -8.57%
2001-10-15 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - -12.50%
2001-10-12 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -4.76%
2001-10-11 0 0.042 0.035 0.046 0.038 0.042 919,200 35,406 0.0385 0.042 0.035 0.046 0.038 0.042 919,200 0.0385 -8.70%
2001-10-10 0 0.046 0.030 - 0.046 0.046 30,000 1,380 0.0460 0.046 0.030 - 0.046 0.046 30,000 0.0460 21.05%
2001-10-09 0 0.038 0.033 0.038 0.031 0.038 152,400 4,614 0.0303 0.038 0.033 0.038 0.031 0.038 152,400 0.0303 22.58%
2001-10-08 0 0.031 - 0.031 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
2001-10-05 0 0.031 0.018 0.031 0.030 0.031 330,000 10,200 0.0309 0.031 0.018 0.031 0.030 0.031 330,000 0.0309 29.17%
2001-10-04 0 0.024 0.024 0.032 0.024 0.032 120,000 3,360 0.0280 0.024 0.024 0.032 0.024 0.032 120,000 0.0280 -4.00%
2001-10-03 0 0.025 0.025 0.030 0.025 0.028 150,000 3,840 0.0256 0.025 0.025 0.030 0.025 0.028 150,000 0.0256 -10.71%
2001-09-28 0 0.028 0.020 0.035 0.016 0.028 309,600 7,116 0.0230 0.028 0.020 0.035 0.016 0.028 309,600 0.0230 100.00%
2001-09-27 0 0.014 0.012 - - - 0 0 - 0.014 0.012 - - - 0 - 0.00%
2001-09-26 0 0.014 0.014 0.022 - - 0 0 - 0.014 0.014 0.022 - - 0 - 0.00%
2001-09-25 0 0.014 0.014 0.024 0.014 0.017 840,000 13,620 0.0162 0.014 0.014 0.024 0.014 0.017 840,000 0.0162 -12.50%
2001-09-24 0 0.016 0.016 - 0.016 0.016 42,000 540 0.0129 0.016 0.016 - 0.016 0.016 42,000 0.0129 -11.11%
2001-09-21 0 0.018 0.016 0.025 - - 24,000 240 0.0100 0.018 0.016 0.025 - - 24,000 0.0100 0.00%
2001-09-20 0 0.018 0.018 0.022 0.018 0.022 3,150,000 62,850 0.0200 0.018 0.018 0.022 0.018 0.022 3,150,000 0.0200 -25.00%
2001-09-19 0 0.024 0.021 0.025 0.019 0.026 2,076,000 43,896 0.0211 0.024 0.021 0.025 0.019 0.026 2,076,000 0.0211 26.32%
2001-09-18 0 0.019 0.018 0.027 0.018 0.020 2,155,200 40,122 0.0186 0.019 0.018 0.027 0.018 0.020 2,155,200 0.0186 5.56%
2001-09-17 0 0.018 0.018 0.020 0.015 0.020 1,032,000 17,220 0.0167 0.018 0.018 0.020 0.015 0.020 1,032,000 0.0167

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top