ALLIED PROPERTIES (H.K.) LIMITED: Wrnt due 2002-09-17

Exchange Code Listed Last trade Delisted
HK Main 00150  2001-09-20  2002-09-12  2002-09-18
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2002-09-17 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-09-16 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-09-13 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-09-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-09-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-09-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-09-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-09-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-09-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-09-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-09-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-09-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-08-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-12 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2002-07-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-07-08 0 0.010 - 0.010 0.010 0.010 320,000 3,200 0.0100 0.010 - 0.010 0.010 0.010 320,000 0.0100 0.00%
2002-07-05 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 0.010 - 0.010 0.010 0.010 80,000 0.0100 0.00%
2002-07-04 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2002-07-03 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2002-07-02 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2002-06-28 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2002-06-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-06-26 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2002-06-25 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2002-06-24 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2002-06-21 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2002-06-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-06-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-06-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-06-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-06-14 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2002-06-13 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2002-06-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-06-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-06-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2002-06-07 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2002-06-06 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2002-06-05 0 0.010 0.010 0.012 0.010 0.010 1,398,468 13,792 0.0099 0.010 0.010 0.012 0.010 0.010 1,398,468 0.0099 0.00%
2002-06-04 0 0.010 0.010 0.013 0.010 0.010 3,080,000 30,600 0.0099 0.010 0.010 0.013 0.010 0.010 3,080,000 0.0099 0.00%
2002-06-03 0 0.010 0.010 0.014 0.010 0.010 150,000 1,150 0.0077 0.010 0.010 0.014 0.010 0.010 150,000 0.0077 0.00%
2002-05-31 0 0.010 0.010 0.015 0.010 0.010 651,600 6,058 0.0093 0.010 0.010 0.015 0.010 0.010 651,600 0.0093 -9.09%
2002-05-30 0 0.011 0.011 0.015 0.011 0.011 800,000 8,800 0.0110 0.011 0.011 0.015 0.011 0.011 800,000 0.0110 0.00%
2002-05-29 0 0.011 0.011 0.017 0.011 0.011 480,000 5,280 0.0110 0.011 0.011 0.017 0.011 0.011 480,000 0.0110 10.00%
2002-05-28 0 0.010 0.010 0.015 0.010 0.011 5,040,000 51,200 0.0102 0.010 0.010 0.015 0.010 0.011 5,040,000 0.0102 -9.09%
2002-05-27 0 0.011 0.010 0.012 0.010 0.011 3,120,000 32,720 0.0105 0.011 0.010 0.012 0.010 0.011 3,120,000 0.0105 -15.38%
2002-05-24 0 0.013 0.012 0.015 0.013 0.013 1,004,800 12,438 0.0124 0.013 0.012 0.015 0.013 0.013 1,004,800 0.0124 0.00%
2002-05-23 0 0.013 0.012 0.019 0.013 0.015 7,405,263 99,493 0.0134 0.013 0.012 0.019 0.013 0.015 7,405,263 0.0134 -18.75%
2002-05-22 0 0.016 0.016 0.019 - - 0 0 - 0.016 0.016 0.019 - - 0 - 0.00%
2002-05-21 0 0.016 0.016 0.018 0.016 0.017 3,411,810 55,834 0.0164 0.016 0.016 0.018 0.016 0.017 3,411,810 0.0164 -11.11%
2002-05-17 0 0.018 0.017 0.020 0.018 0.020 2,293,000 43,222 0.0188 0.018 0.017 0.020 0.018 0.020 2,293,000 0.0188 12.50%
2002-05-16 0 0.016 0.016 0.018 0.016 0.018 590,000 9,880 0.0167 0.016 0.016 0.018 0.016 0.018 590,000 0.0167 -11.11%
2002-05-15 0 0.018 0.015 0.023 0.018 0.019 2,872,000 52,960 0.0184 0.018 0.015 0.023 0.018 0.019 2,872,000 0.0184 -5.26%
2002-05-14 0 0.019 0.018 0.020 0.018 0.019 2,144,452 39,680 0.0185 0.019 0.018 0.020 0.018 0.019 2,144,452 0.0185 0.00%
2002-05-13 0 0.019 0.019 0.022 0.019 0.020 548,000 10,300 0.0188 0.019 0.019 0.022 0.019 0.020 548,000 0.0188 -5.00%
2002-05-10 0 0.020 0.020 0.022 0.020 0.021 5,617,000 113,215 0.0202 0.020 0.020 0.022 0.020 0.021 5,617,000 0.0202 0.00%
2002-05-09 0 0.020 0.020 0.022 0.020 0.028 18,127,200 432,233 0.0238 0.020 0.020 0.022 0.020 0.028 18,127,200 0.0238 0.00%
2002-05-08 0 0.020 0.019 0.022 0.019 0.024 11,698,000 241,097 0.0206 0.020 0.019 0.022 0.019 0.024 11,698,000 0.0206 -13.04%
2002-05-07 0 0.023 0.023 0.027 0.019 0.028 6,548,895 151,844 0.0232 0.023 0.023 0.027 0.019 0.028 6,548,895 0.0232 15.00%
2002-05-06 0 0.020 0.019 0.022 0.018 0.020 1,065,019 19,450 0.0183 0.020 0.019 0.022 0.018 0.020 1,065,019 0.0183 11.11%
2002-05-03 0 0.018 0.017 0.020 0.018 0.020 2,416,000 45,040 0.0186 0.018 0.017 0.020 0.018 0.020 2,416,000 0.0186 -18.18%
2002-05-02 0 0.022 0.020 0.023 0.018 0.022 6,607,298 131,755 0.0199 0.022 0.020 0.023 0.018 0.022 6,607,298 0.0199 37.50%
2002-04-30 0 0.016 0.016 0.020 0.016 0.016 2,515,400 40,069 0.0159 0.016 0.016 0.020 0.016 0.016 2,515,400 0.0159 -5.88%
2002-04-29 0 0.017 0.015 0.020 0.015 0.018 2,132,560 32,766 0.0154 0.017 0.015 0.020 0.015 0.018 2,132,560 0.0154 -10.53%
2002-04-26 0 0.019 0.017 0.020 0.019 0.020 2,434,000 47,070 0.0193 0.019 0.017 0.020 0.019 0.020 2,434,000 0.0193 -9.52%
2002-04-25 0 0.021 0.020 0.023 0.021 0.021 960,000 20,160 0.0210 0.021 0.020 0.023 0.021 0.021 960,000 0.0210 -8.70%
2002-04-24 0 0.023 0.022 0.025 0.021 0.029 9,383,392 217,874 0.0232 0.023 0.022 0.025 0.021 0.029 9,383,392 0.0232 9.52%
2002-04-23 0 0.021 0.021 0.028 0.020 0.027 3,817,600 83,504 0.0219 0.021 0.021 0.028 0.020 0.027 3,817,600 0.0219 16.67%
2002-04-22 0 0.018 0.017 0.022 - - 65,494 655 0.0100 0.018 0.017 0.022 - - 65,494 0.0100 0.00%
2002-04-19 0 0.018 0.015 0.020 0.014 0.018 300,000 4,680 0.0156 0.018 0.015 0.020 0.014 0.018 300,000 0.0156 -10.00%
2002-04-18 0 0.020 0.016 0.022 0.016 0.020 258,000 4,642 0.0180 0.020 0.016 0.022 0.016 0.020 258,000 0.0180 42.86%
2002-04-17 0 0.014 0.014 0.022 0.014 0.014 250,000 3,230 0.0129 0.014 0.014 0.022 0.014 0.014 250,000 0.0129 -6.67%
2002-04-16 0 0.015 0.015 0.022 0.015 0.015 518,800 7,510 0.0145 0.015 0.015 0.022 0.015 0.015 518,800 0.0145 -25.00%
2002-04-15 0 0.020 - 0.022 - - 0 0 - 0.020 - 0.022 - - 0 - 0.00%
2002-04-12 0 0.020 0.012 0.020 - - 0 0 - 0.020 0.012 0.020 - - 0 - -9.09%
2002-04-11 0 0.022 0.015 0.025 0.018 0.022 804,000 16,040 0.0200 0.022 0.015 0.025 0.018 0.022 804,000 0.0200 57.14%
2002-04-10 0 0.014 0.014 0.020 0.014 0.014 200,000 2,640 0.0132 0.014 0.014 0.020 0.014 0.014 200,000 0.0132 -30.00%
2002-04-09 0 0.020 0.014 0.024 - - 24,000 168 0.0070 0.020 0.014 0.024 - - 24,000 0.0070 0.00%
2002-04-08 0 0.020 - 0.022 - - 10,000 100 0.0100 0.020 - 0.022 - - 10,000 0.0100 0.00%
2002-04-04 0 0.020 0.016 0.024 - - 60,000 600 0.0100 0.020 0.016 0.024 - - 60,000 0.0100 0.00%
2002-04-03 0 0.020 0.017 0.020 0.015 0.024 264,000 4,656 0.0176 0.020 0.017 0.020 0.015 0.024 264,000 0.0176 17.65%
2002-04-02 0 0.017 0.017 0.020 0.017 0.018 658,000 11,380 0.0173 0.017 0.017 0.020 0.017 0.018 658,000 0.0173 -15.00%
2002-03-28 0 0.020 0.015 0.020 - - 0 0 - 0.020 0.015 0.020 - - 0 - 0.00%
2002-03-27 0 0.020 0.016 0.020 - - 60,000 600 0.0100 0.020 0.016 0.020 - - 60,000 0.0100 0.00%
2002-03-26 0 0.020 0.013 0.020 - - 0 0 - 0.020 0.013 0.020 - - 0 - 0.00%
2002-03-25 0 0.020 0.013 0.020 - - 64,000 640 0.0100 0.020 0.013 0.020 - - 64,000 0.0100 0.00%
2002-03-22 0 0.020 0.014 0.025 0.020 0.020 242,540 4,825 0.0199 0.020 0.014 0.025 0.020 0.020 242,540 0.0199 5.26%
2002-03-21 0 0.019 0.014 0.020 - - 0 0 - 0.019 0.014 0.020 - - 0 - 0.00%
2002-03-20 0 0.019 0.015 0.020 0.019 0.019 364,400 6,524 0.0179 0.019 0.015 0.020 0.019 0.019 364,400 0.0179 -5.00%
2002-03-19 0 0.020 0.015 0.025 0.014 0.020 369,962 5,540 0.0150 0.020 0.015 0.025 0.014 0.020 369,962 0.0150 -4.76%
2002-03-18 0 0.021 0.015 0.022 - - 0 0 - 0.021 0.015 0.022 - - 0 - 0.00%
2002-03-15 0 0.021 0.015 0.024 - - 0 0 - 0.021 0.015 0.024 - - 0 - 0.00%
2002-03-14 0 0.021 0.015 0.025 0.021 0.021 178,000 3,540 0.0199 0.021 0.015 0.025 0.021 0.021 178,000 0.0199 5.00%
2002-03-13 0 0.020 0.015 0.021 - - 0 0 - 0.020 0.015 0.021 - - 0 - 0.00%
2002-03-12 0 0.020 0.015 0.021 - - 20,000 200 0.0100 0.020 0.015 0.021 - - 20,000 0.0100 0.00%
2002-03-11 0 0.020 0.017 0.021 0.020 0.020 305,200 5,582 0.0183 0.020 0.017 0.021 0.020 0.020 305,200 0.0183 0.00%
2002-03-08 0 0.020 0.017 0.023 0.020 0.020 80,000 1,600 0.0200 0.020 0.017 0.023 0.020 0.020 80,000 0.0200 0.00%
2002-03-07 0 0.020 0.018 0.024 0.020 0.020 127,600 2,171 0.0170 0.020 0.018 0.024 0.020 0.020 127,600 0.0170 11.11%
2002-03-06 0 0.018 0.016 0.025 - - 14,400 173 0.0120 0.018 0.016 0.025 - - 14,400 0.0120 0.00%
2002-03-05 0 0.018 0.018 0.024 0.015 0.015 149,000 1,890 0.0127 0.018 0.018 0.024 0.015 0.015 149,000 0.0127 -18.18%
2002-03-04 0 0.022 0.014 0.024 - - 0 0 - 0.022 0.014 0.024 - - 0 - 0.00%
2002-03-01 0 0.022 0.015 0.024 - - 0 0 - 0.022 0.015 0.024 - - 0 - 0.00%
2002-02-28 0 0.022 0.018 0.022 - - 0 0 - 0.022 0.018 0.022 - - 0 - -4.35%
2002-02-27 0 0.023 0.017 0.023 - - 12,400 149 0.0120 0.023 0.017 0.023 - - 12,400 0.0120 -4.17%
2002-02-26 0 0.024 - 0.025 - - 36,000 648 0.0180 0.024 - 0.025 - - 36,000 0.0180 0.00%
2002-02-25 0 0.024 0.018 0.025 0.024 0.024 320,000 7,680 0.0240 0.024 0.018 0.025 0.024 0.024 320,000 0.0240 0.00%
2002-02-22 0 0.024 0.018 0.024 0.015 0.027 1,717,392 34,161 0.0199 0.024 0.018 0.024 0.015 0.027 1,717,392 0.0199 20.00%
2002-02-21 0 0.020 0.016 0.024 0.020 0.020 240,000 4,800 0.0200 0.020 0.016 0.024 0.020 0.020 240,000 0.0200 25.00%
2002-02-20 0 0.016 0.011 0.022 0.016 0.016 400,000 6,400 0.0160 0.016 0.011 0.022 0.016 0.016 400,000 0.0160 6.67%
2002-02-19 0 0.015 0.011 0.018 0.015 0.015 2,222,000 32,710 0.0147 0.015 0.011 0.018 0.015 0.015 2,222,000 0.0147 0.00%
2002-02-18 0 0.015 0.010 - - - 0 0 - 0.015 0.010 - - - 0 - 0.00%
2002-02-15 0 0.015 0.011 - - - 0 0 - 0.015 0.011 - - - 0 - 0.00%
2002-02-11 0 0.015 0.013 0.015 - - 13,800 138 0.0100 0.015 0.013 0.015 - - 13,800 0.0100 0.00%
2002-02-08 0 0.015 0.013 0.015 0.015 0.015 960,000 14,400 0.0150 0.015 0.013 0.015 0.015 0.015 960,000 0.0150 7.14%
2002-02-07 0 0.014 0.010 0.015 - - 0 0 - 0.014 0.010 0.015 - - 0 - 0.00%
2002-02-06 0 0.014 0.012 0.016 - - 0 0 - 0.014 0.012 0.016 - - 0 - 0.00%
2002-02-05 0 0.014 0.012 0.016 - - 0 0 - 0.014 0.012 0.016 - - 0 - 0.00%
2002-02-04 0 0.014 0.012 0.016 - - 69,600 487 0.0070 0.014 0.012 0.016 - - 69,600 0.0070 0.00%
2002-02-01 0 0.014 0.011 0.015 - - 0 0 - 0.014 0.011 0.015 - - 0 - 0.00%
2002-01-31 0 0.014 0.013 0.016 - - 20,000 200 0.0100 0.014 0.013 0.016 - - 20,000 0.0100 0.00%
2002-01-30 0 0.014 0.014 0.018 0.011 0.014 1,000,000 13,520 0.0135 0.014 0.014 0.018 0.011 0.014 1,000,000 0.0135 -22.22%
2002-01-29 0 0.018 0.013 0.018 0.018 0.018 1,200,000 21,600 0.0180 0.018 0.013 0.018 0.018 0.018 1,200,000 0.0180 0.00%
2002-01-28 0 0.018 0.017 0.020 0.018 0.020 4,206,000 76,552 0.0182 0.018 0.017 0.020 0.018 0.020 4,206,000 0.0182 -10.00%
2002-01-25 0 0.020 0.018 - - - 50,000 720 0.0144 0.020 0.018 - - - 50,000 0.0144 0.00%
2002-01-24 0 0.020 0.019 0.020 0.020 0.020 3,528,000 70,120 0.0199 0.020 0.019 0.020 0.020 0.020 3,528,000 0.0199 0.00%
2002-01-23 0 0.020 0.019 0.024 - - 0 0 - 0.020 0.019 0.024 - - 0 - 0.00%
2002-01-22 0 0.020 0.020 0.026 0.020 0.020 608,000 11,920 0.0196 0.020 0.020 0.026 0.020 0.020 608,000 0.0196 -13.04%
2002-01-21 0 0.023 0.020 0.030 0.023 0.023 957,000 21,010 0.0220 0.023 0.020 0.030 0.023 0.023 957,000 0.0220 0.00%
2002-01-18 0 0.023 0.021 0.026 - - 66,000 660 0.0100 0.023 0.021 0.026 - - 66,000 0.0100 0.00%
2002-01-17 0 0.023 0.019 0.026 - - 0 0 - 0.023 0.019 0.026 - - 0 - 0.00%
2002-01-16 0 0.023 0.021 0.031 - - 0 0 - 0.023 0.021 0.031 - - 0 - 0.00%
2002-01-15 0 0.023 0.023 0.026 0.020 0.023 189,000 3,875 0.0205 0.023 0.023 0.026 0.020 0.023 189,000 0.0205 -11.54%
2002-01-14 0 0.026 0.018 - 0.026 0.026 255,000 6,480 0.0254 0.026 0.018 - 0.026 0.026 255,000 0.0254 0.00%
2002-01-11 0 0.026 0.023 0.029 - - 0 0 - 0.026 0.023 0.029 - - 0 - 0.00%
2002-01-10 0 0.026 0.024 0.028 - - 87,600 1,402 0.0160 0.026 0.024 0.028 - - 87,600 0.0160 0.00%
2002-01-09 0 0.026 0.024 0.026 0.026 0.026 488,000 12,640 0.0259 0.026 0.024 0.026 0.026 0.026 488,000 0.0259 -7.14%
2002-01-08 0 0.028 0.024 0.028 0.028 0.030 902,800 26,650 0.0295 0.028 0.024 0.028 0.028 0.030 902,800 0.0295 0.00%
2002-01-07 0 0.028 0.023 0.030 - - 0 0 - 0.028 0.023 0.030 - - 0 - 0.00%
2002-01-04 0 0.028 0.025 0.031 0.028 0.028 833,200 22,898 0.0275 0.028 0.025 0.031 0.028 0.028 833,200 0.0275 3.70%
2002-01-03 0 0.027 0.023 0.030 0.023 0.027 256,000 6,024 0.0235 0.027 0.023 0.030 0.023 0.027 256,000 0.0235 8.00%
2002-01-02 0 0.025 0.021 0.025 0.024 0.025 960,000 23,200 0.0242 0.025 0.021 0.025 0.024 0.025 960,000 0.0242 0.00%
2001-12-31 0 0.025 0.020 0.030 - - 14,800 148 0.0100 0.025 0.020 0.030 - - 14,800 0.0100 0.00%
2001-12-28 0 0.025 0.025 0.028 - - 5,200 52 0.0100 0.025 0.025 0.028 - - 5,200 0.0100 4.17%
2001-12-27 0 0.024 0.020 0.030 - - 0 0 - 0.024 0.020 0.030 - - 0 - 0.00%
2001-12-24 0 0.024 0.022 - - - 0 0 - 0.024 0.022 - - - 0 - 0.00%
2001-12-21 0 0.024 0.023 0.027 0.024 0.024 87,600 2,034 0.0232 0.024 0.023 0.027 0.024 0.024 87,600 0.0232 0.00%
2001-12-20 0 0.024 0.024 0.026 0.024 0.024 100,000 2,220 0.0222 0.024 0.024 0.026 0.024 0.024 100,000 0.0222 -7.69%
2001-12-19 0 0.026 0.025 0.027 0.026 0.026 1,440,000 37,440 0.0260 0.026 0.025 0.027 0.026 0.026 1,440,000 0.0260 0.00%
2001-12-18 0 0.026 0.026 0.029 0.026 0.026 1,068,000 27,600 0.0258 0.026 0.026 0.029 0.026 0.026 1,068,000 0.0258 -13.33%
2001-12-17 0 0.030 0.028 0.030 - - 44,000 880 0.0200 0.030 0.028 0.030 - - 44,000 0.0200 0.00%
2001-12-14 0 0.030 0.026 0.031 - - 0 0 - 0.030 0.026 0.031 - - 0 - 0.00%
2001-12-13 0 0.030 0.028 0.030 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2001-12-12 0 0.030 0.028 0.034 0.028 0.030 884,000 25,688 0.0291 0.030 0.028 0.034 0.028 0.030 884,000 0.0291 7.14%
2001-12-11 0 0.028 0.027 0.030 0.026 0.028 2,573,200 68,134 0.0265 0.028 0.027 0.030 0.026 0.028 2,573,200 0.0265 -3.45%
2001-12-10 0 0.029 0.022 0.030 - - 140,000 3,800 0.0271 0.029 0.022 0.030 - - 140,000 0.0271 0.00%
2001-12-07 0 0.029 0.027 0.030 0.028 0.029 1,624,000 46,128 0.0284 0.029 0.027 0.030 0.028 0.029 1,624,000 0.0284 0.00%
2001-12-06 0 0.029 0.029 0.030 0.029 0.029 176,000 4,240 0.0241 0.029 0.029 0.030 0.029 0.029 176,000 0.0241 -9.38%
2001-12-05 0 0.032 0.031 0.032 0.031 0.033 1,797,200 55,778 0.0310 0.032 0.031 0.032 0.031 0.033 1,797,200 0.0310 0.00%
2001-12-04 0 0.032 0.029 0.032 0.029 0.032 2,255,600 67,912 0.0301 0.032 0.029 0.032 0.029 0.032 2,255,600 0.0301 0.00%
2001-12-03 0 0.032 0.027 0.034 - - 21,400 428 0.0200 0.032 0.027 0.034 - - 21,400 0.0200 0.00%
2001-11-30 0 0.032 0.031 0.032 0.030 0.032 1,222,560 37,607 0.0308 0.032 0.031 0.032 0.030 0.032 1,222,560 0.0308 10.34%
2001-11-29 0 0.029 0.025 0.036 - - 44,000 880 0.0200 0.029 0.025 0.036 - - 44,000 0.0200 0.00%
2001-11-28 0 0.029 0.028 0.036 - - 30,000 600 0.0200 0.029 0.028 0.036 - - 30,000 0.0200 0.00%
2001-11-27 0 0.029 0.028 0.035 - - 5,200 104 0.0200 0.029 0.028 0.035 - - 5,200 0.0200 0.00%
2001-11-26 0 0.029 0.028 0.033 0.029 0.029 447,003 12,540 0.0281 0.029 0.028 0.033 0.029 0.029 447,003 0.0281 -12.12%
2001-11-23 0 0.033 0.030 0.033 0.029 0.033 420,000 13,040 0.0310 0.033 0.030 0.033 0.029 0.033 420,000 0.0310 10.00%
2001-11-22 0 0.030 0.026 0.030 - - 26,000 520 0.0200 0.030 0.026 0.030 - - 26,000 0.0200 0.00%
2001-11-21 0 0.030 0.027 0.030 0.026 0.030 4,374,400 120,371 0.0275 0.030 0.027 0.030 0.026 0.030 4,374,400 0.0275 25.00%
2001-11-20 0 0.024 0.023 0.028 0.024 0.024 847,200 20,050 0.0237 0.024 0.023 0.028 0.024 0.024 847,200 0.0237 -7.69%
2001-11-19 0 0.026 0.025 0.030 0.026 0.030 3,410,800 93,698 0.0275 0.026 0.025 0.030 0.026 0.030 3,410,800 0.0275 -10.34%
2001-11-16 0 0.029 0.024 0.030 0.025 0.029 2,112,400 54,263 0.0257 0.029 0.024 0.030 0.025 0.029 2,112,400 0.0257 -3.33%
2001-11-15 0 0.030 0.027 0.030 0.030 0.030 326,000 9,720 0.0298 0.030 0.027 0.030 0.030 0.030 326,000 0.0298 -6.25%
2001-11-14 0 0.032 0.032 0.034 0.031 0.032 1,117,540 34,031 0.0305 0.032 0.032 0.034 0.031 0.032 1,117,540 0.0305 10.34%
2001-11-13 0 0.029 0.030 0.031 0.028 0.030 3,150,000 89,140 0.0283 0.029 0.030 0.031 0.028 0.030 3,150,000 0.0283 3.57%
2001-11-12 0 0.028 0.022 0.029 0.022 0.028 302,000 7,076 0.0234 0.028 0.022 0.029 0.022 0.028 302,000 0.0234 -6.67%
2001-11-09 0 0.030 0.027 0.030 0.025 0.030 426,000 11,668 0.0274 0.030 0.027 0.030 0.025 0.030 426,000 0.0274 0.00%
2001-11-08 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2001-11-07 0 0.030 0.025 0.030 - - 0 0 - 0.030 0.025 0.030 - - 0 - 0.00%
2001-11-06 0 0.030 - 0.030 0.030 0.030 246,000 6,348 0.0258 0.030 - 0.030 0.030 0.030 246,000 0.0258 11.11%
2001-11-05 0 0.027 0.027 0.031 - - 20,000 400 0.0200 0.027 0.027 0.031 - - 20,000 0.0200 0.00%
2001-11-02 0 0.027 0.027 0.031 0.026 0.026 280,000 6,560 0.0234 0.027 0.027 0.031 0.026 0.026 280,000 0.0234 -10.00%
2001-11-01 0 0.030 0.029 0.032 0.029 0.032 2,030,891 61,012 0.0300 0.030 0.029 0.032 0.029 0.032 2,030,891 0.0300 -6.25%
2001-10-31 0 0.032 0.030 0.034 0.030 0.032 2,430,800 73,102 0.0301 0.032 0.030 0.034 0.030 0.032 2,430,800 0.0301 6.67%
2001-10-30 0 0.030 0.026 0.034 0.030 0.032 4,648,000 140,280 0.0302 0.030 0.026 0.034 0.030 0.032 4,648,000 0.0302 0.00%
2001-10-29 0 0.030 0.028 0.034 - - 263,200 6,843 0.0260 0.030 0.028 0.034 - - 263,200 0.0260 0.00%
2001-10-26 0 0.030 0.029 0.033 0.030 0.033 2,984,000 90,640 0.0304 0.030 0.029 0.033 0.030 0.033 2,984,000 0.0304 -16.67%
2001-10-24 0 0.036 0.031 0.036 - - 30,000 720 0.0240 0.036 0.031 0.036 - - 30,000 0.0240 0.00%
2001-10-23 0 0.036 0.033 0.038 0.036 0.036 141,952 4,119 0.0290 0.036 0.033 0.038 0.036 0.036 141,952 0.0290 0.00%
2001-10-22 0 0.036 0.030 0.037 - - 4,000 80 0.0200 0.036 0.030 0.037 - - 4,000 0.0200 0.00%
2001-10-19 0 0.036 0.033 0.036 0.036 0.036 736,200 25,541 0.0347 0.036 0.033 0.036 0.036 0.036 736,200 0.0347 0.00%
2001-10-18 0 0.036 0.034 0.040 0.036 0.036 335,600 11,988 0.0357 0.036 0.034 0.040 0.036 0.036 335,600 0.0357 -5.26%
2001-10-17 0 0.038 0.034 0.038 - - 48,000 1,152 0.0240 0.038 0.034 0.038 - - 48,000 0.0240 0.00%
2001-10-16 0 0.038 0.032 0.038 - - 30,000 720 0.0240 0.038 0.032 0.038 - - 30,000 0.0240 0.00%
2001-10-15 0 0.038 0.036 0.038 0.035 0.038 1,374,600 47,310 0.0344 0.038 0.036 0.038 0.035 0.038 1,374,600 0.0344 18.75%
2001-10-12 0 0.032 0.032 0.040 0.032 0.035 874,490 29,457 0.0337 0.032 0.032 0.040 0.032 0.035 874,490 0.0337 -20.00%
2001-10-11 0 0.040 0.037 0.044 0.040 0.040 393,400 14,202 0.0361 0.040 0.037 0.044 0.040 0.040 393,400 0.0361 2.56%
2001-10-10 0 0.039 0.037 0.040 0.037 0.039 1,169,000 43,305 0.0370 0.039 0.037 0.040 0.037 0.039 1,169,000 0.0370 0.00%
2001-10-09 0 0.039 0.035 0.042 0.035 0.039 1,276,490 46,712 0.0366 0.039 0.035 0.042 0.035 0.039 1,276,490 0.0366 18.18%
2001-10-08 0 0.033 0.037 0.038 0.033 0.033 956,400 29,534 0.0309 0.033 0.037 0.038 0.033 0.033 956,400 0.0309 -15.38%
2001-10-05 0 0.039 0.036 0.040 0.032 0.039 1,343,200 45,745 0.0341 0.039 0.036 0.040 0.032 0.039 1,343,200 0.0341 -2.50%
2001-10-04 0 0.040 0.040 0.043 0.033 0.040 1,221,000 43,620 0.0357 0.040 0.040 0.043 0.033 0.040 1,221,000 0.0357 25.00%
2001-10-03 0 0.032 0.032 0.036 0.030 0.034 1,140,800 36,072 0.0316 0.032 0.032 0.036 0.030 0.034 1,140,800 0.0316 23.08%
2001-09-28 0 0.026 0.026 0.027 0.026 0.028 648,520 16,208 0.0250 0.026 0.026 0.027 0.026 0.028 648,520 0.0250 4.00%
2001-09-27 0 0.025 0.023 0.027 0.025 0.025 354,600 7,308 0.0206 0.025 0.023 0.027 0.025 0.025 354,600 0.0206 -3.85%
2001-09-26 0 0.026 0.024 0.027 0.023 0.026 2,466,064 61,019 0.0247 0.026 0.024 0.027 0.023 0.026 2,466,064 0.0247 13.04%
2001-09-25 0 0.023 0.023 0.025 0.021 0.025 10,482,169 240,386 0.0229 0.023 0.023 0.025 0.021 0.025 10,482,169 0.0229 9.52%
2001-09-24 0 0.021 0.021 0.023 0.021 0.023 5,248,800 110,824 0.0211 0.021 0.021 0.023 0.021 0.023 5,248,800 0.0211 -16.00%
2001-09-21 0 0.025 0.023 0.027 0.015 0.025 4,866,483 99,300 0.0204 0.025 0.023 0.027 0.015 0.025 4,866,483 0.0204 8.70%
2001-09-20 0 0.023 0.018 0.025 0.010 0.030 10,440,603 209,150 0.0200 0.023 0.018 0.025 0.010 0.030 10,440,603 0.0200

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top