Hong Kong Shanghai Alliance Holdings Limited: Wrnt due 2004-11-18

Exchange Code Listed Last trade Delisted
HK Main 00561  2001-11-19  2004-11-15  2004-11-19
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
2004-11-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-11-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-11-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-11-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-11-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-11-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-11-08 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 0.00%
2004-11-05 0 0.010 - 0.010 0.010 0.019 1,180,000 15,220 0.0129 0.010 - 0.010 0.010 0.019 1,180,000 0.0129 -50.00%
2004-11-04 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2004-11-03 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -16.67%
2004-11-02 0 0.024 - 0.024 0.024 0.024 200,000 4,800 0.0240 0.024 - 0.024 0.024 0.024 200,000 0.0240 -4.00%
2004-11-01 0 0.025 - 0.030 - - 0 0 - 0.025 - 0.030 - - 0 - 0.00%
2004-10-29 0 0.025 - 0.029 - - 0 0 - 0.025 - 0.029 - - 0 - 0.00%
2004-10-28 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - -13.79%
2004-10-27 0 0.029 - 0.029 - - 0 0 - 0.029 - 0.029 - - 0 - -3.33%
2004-10-26 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2004-10-25 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2004-10-21 0 0.030 - - 0.028 0.030 100,000 2,980 0.0298 0.030 - - 0.028 0.030 100,000 0.0298 -37.50%
2004-10-20 0 0.048 - 0.048 - - 0 0 - 0.048 - 0.048 - - 0 - -36.84%
2004-10-19 0 0.076 - 0.076 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2004-10-18 0 0.076 - 0.076 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2004-10-15 0 0.076 - 0.080 - - 0 0 - 0.076 - 0.080 - - 0 - 0.00%
2004-10-14 0 0.076 - 0.080 - - 0 0 - 0.076 - 0.080 - - 0 - 0.00%
2004-10-13 0 0.076 - 0.080 - - 0 0 - 0.076 - 0.080 - - 0 - 0.00%
2004-10-12 0 0.076 0.076 0.084 0.075 0.075 20,000 1,500 0.0750 0.076 0.076 0.084 0.075 0.075 20,000 0.0750 -5.00%
2004-10-11 0 0.080 - 0.080 - - 11,000 770 0.0700 0.080 - 0.080 - - 11,000 0.0700 -9.09%
2004-10-08 0 0.088 - 0.088 0.088 0.092 417,800 36,970 0.0885 0.088 - 0.088 0.088 0.092 417,800 0.0885 -12.00%
2004-10-07 0 0.100 0.080 0.100 0.080 0.100 380,600 34,348 0.0902 0.100 0.080 0.100 0.080 0.100 380,600 0.0902 -4.76%
2004-10-06 0 0.105 0.105 0.110 - - 5,000 400 0.0800 0.105 0.105 0.110 - - 5,000 0.0800 5.00%
2004-10-05 0 0.100 0.092 0.105 - - 0 0 - 0.100 0.092 0.105 - - 0 - 0.00%
2004-10-04 0 0.100 0.100 0.108 0.100 0.100 140,000 13,100 0.0936 0.100 0.100 0.108 0.100 0.100 140,000 0.0936 17.65%
2004-09-30 0 0.085 0.078 0.090 0.070 0.085 156,640 12,272 0.0783 0.085 0.078 0.090 0.070 0.085 156,640 0.0783 25.00%
2004-09-28 0 0.068 0.068 0.077 0.068 0.080 390,000 28,240 0.0724 0.068 0.068 0.077 0.068 0.080 390,000 0.0724 -17.07%
2004-09-27 0 0.082 0.082 0.089 0.072 0.080 150,000 11,200 0.0747 0.082 0.082 0.089 0.072 0.080 150,000 0.0747 -6.82%
2004-09-24 0 0.088 0.080 0.088 0.088 0.110 270,000 25,180 0.0933 0.088 0.080 0.088 0.088 0.110 270,000 0.0933 -15.38%
2004-09-23 0 0.104 0.065 0.114 0.104 0.104 60,000 6,240 0.1040 0.104 0.065 0.114 0.104 0.104 60,000 0.1040 -19.38%
2004-09-22 0 0.129 0.110 0.129 0.100 0.130 127,400 12,892 0.1012 0.129 0.110 0.129 0.100 0.130 127,400 0.1012 29.00%
2004-09-21 0 0.100 0.095 0.140 0.069 0.100 330,000 27,060 0.0820 0.100 0.095 0.140 0.069 0.100 330,000 0.0820 44.93%
2004-09-20 0 0.069 0.069 0.082 0.064 0.068 60,000 4,040 0.0673 0.069 0.069 0.082 0.064 0.068 60,000 0.0673 18.97%
2004-09-17 0 0.058 0.055 0.065 0.050 0.058 130,000 6,900 0.0531 0.058 0.055 0.065 0.050 0.058 130,000 0.0531 13.73%
2004-09-16 0 0.051 - 0.051 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2004-09-15 0 0.051 - 0.051 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2004-09-14 0 0.051 - 0.051 - - 0 0 - 0.051 - 0.051 - - 0 - -12.07%
2004-09-13 0 0.058 - 0.060 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
2004-09-10 0 0.058 - 0.058 - - 0 0 - 0.058 - 0.058 - - 0 - -3.33%
2004-09-09 0 0.060 - 0.060 0.060 0.060 20,000 1,200 0.0600 0.060 - 0.060 0.060 0.060 20,000 0.0600 -7.69%
2004-09-08 0 0.065 0.022 0.065 0.070 0.070 50,000 3,500 0.0700 0.065 0.022 0.065 0.070 0.070 50,000 0.0700 -18.75%
2004-09-07 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-06 0 0.080 0.030 - - - 0 0 - 0.080 0.030 - - - 0 - 0.00%
2004-09-03 0 0.080 0.030 - - - 0 0 - 0.080 0.030 - - - 0 - 0.00%
2004-09-02 0 0.080 0.030 - - - 0 0 - 0.080 0.030 - - - 0 - 0.00%
2004-09-01 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-31 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-30 0 0.080 0.020 - - - 0 0 - 0.080 0.020 - - - 0 - 0.00%
2004-08-27 0 0.080 0.022 - - - 0 0 - 0.080 0.022 - - - 0 - 0.00%
2004-08-26 0 0.080 - 0.083 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2004-08-25 0 0.080 - 0.082 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
2004-08-24 0 0.080 - 0.083 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2004-08-23 0 0.080 - 0.083 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2004-08-20 0 0.080 - 0.083 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2004-08-19 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-18 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-17 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-16 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-13 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-12 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-11 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-10 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-09 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-06 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-05 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-04 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-03 0 0.080 - 0.088 - - 0 0 - 0.080 - 0.088 - - 0 - 0.00%
2004-08-02 0 0.080 0.070 0.090 - - 30,000 2,100 0.0700 0.080 0.070 0.090 - - 30,000 0.0700 0.00%
2004-07-30 0 0.080 0.070 0.080 0.080 0.080 60,000 4,800 0.0800 0.080 0.070 0.080 0.080 0.080 60,000 0.0800 0.00%
2004-07-29 0 0.080 0.070 0.100 0.080 0.090 80,000 6,800 0.0850 0.080 0.070 0.100 0.080 0.090 80,000 0.0850 -35.48%
2004-07-28 0 0.124 - 0.130 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
2004-07-27 0 0.124 - 0.130 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
2004-07-26 0 0.124 - 0.130 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
2004-07-23 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-07-22 0 0.124 - 0.124 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2004-07-21 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-07-20 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-07-19 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-07-16 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-07-15 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-07-14 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-07-13 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-07-12 0 0.124 0.118 - - - 0 0 - 0.124 0.118 - - - 0 - 0.00%
2004-07-09 0 0.124 0.118 - - - 0 0 - 0.124 0.118 - - - 0 - 0.00%
2004-07-08 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-07-07 0 0.124 0.123 - - - 0 0 - 0.124 0.123 - - - 0 - 0.00%
2004-07-06 0 0.124 - 0.140 0.124 0.140 250,000 34,680 0.1387 0.124 - 0.140 0.124 0.140 250,000 0.1387 -11.43%
2004-07-05 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2004-07-02 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2004-06-30 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2004-06-29 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2004-06-28 0 0.140 - - 0.140 0.140 10,000 1,400 0.1400 0.140 - - 0.140 0.140 10,000 0.1400 -2.78%
2004-06-25 0 0.144 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2004-06-24 0 0.144 0.136 0.150 0.144 0.144 30,000 4,320 0.1440 0.144 0.136 0.150 0.144 0.144 30,000 0.1440 -28.00%
2004-06-23 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2004-06-21 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2004-06-18 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2004-06-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -28.57%
2004-06-16 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2004-06-15 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2004-06-14 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2004-06-11 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 - 0.280 0.280 0.280 10,000 0.2800 0.00%
2004-06-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2004-06-09 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2004-06-08 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2004-06-07 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2004-06-04 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2004-06-03 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2004-06-02 0 0.280 0.260 0.280 0.280 0.280 30,000 8,400 0.2800 0.280 0.260 0.280 0.280 0.280 30,000 0.2800 7.69%
2004-06-01 0 0.260 - 0.260 0.260 0.275 120,000 32,100 0.2675 0.260 - 0.260 0.260 0.275 120,000 0.2675 -10.34%
2004-05-31 0 0.290 0.275 0.310 0.290 0.290 50,000 14,500 0.2900 0.290 0.275 0.310 0.290 0.290 50,000 0.2900 7.41%
2004-05-28 0 0.270 0.270 0.290 0.270 0.290 100,000 27,400 0.2740 0.270 0.270 0.290 0.270 0.290 100,000 0.2740 8.00%
2004-05-27 0 0.250 0.110 0.260 0.250 0.250 50,000 12,500 0.2500 0.250 0.110 0.260 0.250 0.250 50,000 0.2500 135.85%
2004-05-25 0 0.106 0.106 - - - 0 0 - 0.106 0.106 - - - 0 - 4.95%
2004-05-24 0 0.101 0.101 - 0.092 0.100 90,000 8,600 0.0956 0.101 0.101 - 0.092 0.100 90,000 0.0956 1.00%
2004-05-21 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-05-20 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-05-19 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2004-05-18 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -37.50%
2004-05-17 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2004-05-14 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -15.79%
2004-05-13 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-05-12 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-05-11 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-05-10 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-05-07 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-05-06 0 0.190 0.186 0.210 - - 0 0 - 0.190 0.186 0.210 - - 0 - 0.00%
2004-05-05 0 0.190 0.190 0.250 0.190 0.210 330,000 65,240 0.1977 0.190 0.190 0.250 0.190 0.210 330,000 0.1977 18.75%
2004-05-04 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2004-05-03 0 0.160 0.152 - 0.160 0.160 30,000 4,800 0.1600 0.160 0.152 - 0.160 0.160 30,000 0.1600 -50.00%
2004-04-30 0 0.320 - 0.390 - - 0 0 - 0.320 - 0.390 - - 0 - 0.00%
2004-04-29 0 0.320 0.280 0.320 0.320 0.400 110,000 39,000 0.3545 0.320 0.280 0.320 0.320 0.400 110,000 0.3545 -27.27%
2004-04-28 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2004-04-27 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2004-04-26 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2004-04-23 0 0.440 - 0.480 - - 0 0 - 0.440 - 0.480 - - 0 - 0.00%
2004-04-22 0 0.440 0.400 - - - 0 0 - 0.440 0.400 - - - 0 - 0.00%
2004-04-21 0 0.440 - - - - 60,000 26,400 0.4400 0.440 - - - - 60,000 0.4400 0.00%
2004-04-20 0 0.440 - - 0.440 0.440 200,000 88,000 0.4400 0.440 - - 0.440 0.440 200,000 0.4400 0.00%
2004-04-19 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2004-04-16 0 0.440 0.420 0.460 0.440 0.440 21,000 9,180 0.4371 0.440 0.420 0.460 0.440 0.440 21,000 0.4371 -11.11%
2004-04-15 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - -1.00%
2004-04-14 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2004-04-13 0 0.500 - 0.500 0.485 0.500 62,160 30,394 0.4890 0.500 - 0.500 0.485 0.500 62,160 0.4890 4.17%
2004-04-08 0 0.480 0.480 0.500 0.480 0.500 90,000 44,000 0.4889 0.480 0.480 0.500 0.480 0.500 90,000 0.4889 4.35%
2004-04-07 0 0.460 0.460 0.520 - - 0 0 - 0.460 0.460 0.520 - - 0 - 0.00%
2004-04-06 0 0.460 - 0.520 0.460 0.520 140,000 66,800 0.4771 0.460 - 0.520 0.460 0.520 140,000 0.4771 -4.17%
2004-04-02 0 0.480 0.475 0.520 - - 0 0 - 0.480 0.475 0.520 - - 0 - 0.00%
2004-04-01 0 0.480 - 0.560 0.480 0.480 10,000 4,800 0.4800 0.480 - 0.560 0.480 0.480 10,000 0.4800 -4.00%
2004-03-31 0 0.500 - 0.500 - - 8,200 3,280 0.4000 0.500 - 0.500 - - 8,200 0.4000 -7.41%
2004-03-30 0 0.540 - 0.540 0.550 0.550 50,000 27,500 0.5500 0.540 - 0.540 0.550 0.550 50,000 0.5500 8.00%
2004-03-29 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2004-03-26 0 0.500 0.500 0.580 0.490 0.490 51,800 25,310 0.4886 0.500 0.500 0.580 0.490 0.490 51,800 0.4886 0.00%
2004-03-25 0 0.500 - 0.570 0.500 0.500 85,280 42,482 0.4981 0.500 - 0.570 0.500 0.500 85,280 0.4981 -1.96%
2004-03-24 0 0.510 0.500 0.540 0.510 0.510 100,000 51,000 0.5100 0.510 0.500 0.540 0.510 0.510 100,000 0.5100 -5.56%
2004-03-23 0 0.540 0.520 0.550 0.485 0.540 111,600 55,460 0.4970 0.540 0.520 0.550 0.485 0.540 111,600 0.4970 -5.26%
2004-03-22 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2004-03-19 0 0.570 - 0.570 0.590 0.590 30,000 17,700 0.5900 0.570 - 0.570 0.590 0.590 30,000 0.5900 3.64%
2004-03-18 0 0.550 0.485 0.560 0.500 0.550 180,000 92,000 0.5111 0.550 0.485 0.560 0.500 0.550 180,000 0.5111 18.28%
2004-03-17 0 0.465 0.465 0.520 - - 600 252 0.4200 0.465 0.465 0.520 - - 600 0.4200 4.49%
2004-03-16 0 0.445 0.445 0.485 0.440 0.440 10,000 4,400 0.4400 0.445 0.445 0.485 0.440 0.440 10,000 0.4400 3.49%
2004-03-15 0 0.430 0.405 0.470 - - 0 0 - 0.430 0.405 0.470 - - 0 - 0.00%
2004-03-12 0 0.430 - - - - 720 252 0.3500 0.430 - - - - 720 0.3500 0.00%
2004-03-11 0 0.430 0.390 0.440 0.430 0.445 100,000 43,550 0.4355 0.430 0.390 0.440 0.430 0.445 100,000 0.4355 -6.52%
2004-03-10 0 0.460 0.430 0.460 0.460 0.460 20,000 9,200 0.4600 0.460 0.430 0.460 0.460 0.460 20,000 0.4600 0.00%
2004-03-09 0 0.460 0.425 0.500 - - 0 0 - 0.460 0.425 0.500 - - 0 - 0.00%
2004-03-08 0 0.460 0.420 0.500 - - 0 0 - 0.460 0.420 0.500 - - 0 - 0.00%
2004-03-05 0 0.460 0.455 0.500 0.460 0.460 100,000 46,000 0.4600 0.460 0.455 0.500 0.460 0.460 100,000 0.4600 0.00%
2004-03-04 0 0.460 0.450 0.460 0.450 0.460 200,000 91,800 0.4590 0.460 0.450 0.460 0.450 0.460 200,000 0.4590 -2.13%
2004-03-03 0 0.470 0.460 0.500 0.470 0.470 130,000 61,100 0.4700 0.470 0.460 0.500 0.470 0.470 130,000 0.4700 -6.00%
2004-03-02 0 0.500 0.480 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.480 0.500 0.500 0.500 10,000 0.5000 4.17%
2004-03-01 0 0.480 0.465 0.540 0.480 0.540 40,000 20,000 0.5000 0.480 0.465 0.540 0.480 0.540 40,000 0.5000 -9.43%
2004-02-27 0 0.530 0.485 0.550 - - 200 80 0.4000 0.530 0.485 0.550 - - 200 0.4000 0.00%
2004-02-26 0 0.530 0.490 0.540 - - 0 0 - 0.530 0.490 0.540 - - 0 - 0.00%
2004-02-25 0 0.530 0.485 0.540 - - 2,000 900 0.4500 0.530 0.485 0.540 - - 2,000 0.4500 0.00%
2004-02-24 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2004-02-23 0 0.530 0.490 0.540 - - 1,000 470 0.4700 0.530 0.490 0.540 - - 1,000 0.4700 0.00%
2004-02-20 0 0.530 0.510 0.530 0.530 0.530 80,000 42,400 0.5300 0.530 0.510 0.530 0.530 0.530 80,000 0.5300 -3.64%
2004-02-19 0 0.550 0.540 0.570 0.550 0.550 80,000 44,000 0.5500 0.550 0.540 0.570 0.550 0.550 80,000 0.5500 0.00%
2004-02-18 0 0.550 0.550 0.580 0.550 0.560 417,440 230,020 0.5510 0.550 0.550 0.580 0.550 0.560 417,440 0.5510 1.85%
2004-02-17 0 0.540 0.540 0.550 0.540 0.550 350,000 191,300 0.5466 0.540 0.540 0.550 0.540 0.550 350,000 0.5466 -3.57%
2004-02-16 0 0.560 0.560 0.580 0.560 0.560 150,000 84,000 0.5600 0.560 0.560 0.580 0.560 0.560 150,000 0.5600 1.82%
2004-02-13 0 0.550 0.550 0.590 0.540 0.600 322,000 181,560 0.5639 0.550 0.550 0.590 0.540 0.600 322,000 0.5639 -1.79%
2004-02-12 0 0.560 0.550 0.580 0.500 0.560 1,737,400 912,140 0.5250 0.560 0.550 0.580 0.500 0.560 1,737,400 0.5250 17.89%
2004-02-11 0 0.475 0.475 0.500 0.470 0.480 88,600 41,870 0.4726 0.475 0.475 0.500 0.470 0.480 88,600 0.4726 -3.06%
2004-02-10 0 0.490 0.490 0.510 0.490 0.490 100,400 49,168 0.4897 0.490 0.490 0.510 0.490 0.490 100,400 0.4897 0.00%
2004-02-09 0 0.490 0.490 0.495 0.480 0.490 350,000 169,300 0.4837 0.490 0.490 0.495 0.480 0.490 350,000 0.4837 2.08%
2004-02-06 0 0.480 0.470 0.490 0.480 0.495 420,000 203,850 0.4854 0.480 0.470 0.490 0.480 0.495 420,000 0.4854 3.23%
2004-02-05 0 0.465 0.465 0.500 0.455 0.465 200,000 91,500 0.4575 0.465 0.465 0.500 0.455 0.465 200,000 0.4575 2.20%
2004-02-04 0 0.455 0.455 0.495 0.455 0.460 140,000 63,950 0.4568 0.455 0.455 0.495 0.455 0.460 140,000 0.4568 -1.09%
2004-02-03 0 0.460 0.460 0.495 - - 800 320 0.4000 0.460 0.460 0.495 - - 800 0.4000 0.00%
2004-02-02 0 0.460 0.450 0.500 0.460 0.460 80,000 36,800 0.4600 0.460 0.450 0.500 0.460 0.460 80,000 0.4600 -7.07%
2004-01-30 0 0.495 0.470 0.500 0.435 0.495 470,000 224,350 0.4773 0.495 0.470 0.500 0.435 0.495 470,000 0.4773 8.79%
2004-01-29 0 0.455 0.455 0.480 0.390 0.520 7,840,800 3,586,644 0.4574 0.455 0.455 0.480 0.390 0.520 7,840,800 0.4574 -9.00%
2004-01-28 0 0.500 0.500 0.550 0.500 0.580 4,470,000 2,398,800 0.5366 0.500 0.500 0.550 0.500 0.580 4,470,000 0.5366 -16.67%
2004-01-27 0 0.600 0.590 0.610 0.590 0.600 84,000 50,000 0.5952 0.600 0.590 0.610 0.590 0.600 84,000 0.5952 3.45%
2004-01-26 0 0.580 0.570 0.620 0.560 0.580 60,000 34,200 0.5700 0.580 0.570 0.620 0.560 0.580 60,000 0.5700 0.00%
2004-01-21 0 0.580 0.540 0.580 0.580 0.580 40,000 23,200 0.5800 0.580 0.540 0.580 0.580 0.580 40,000 0.5800 -3.33%
2004-01-20 0 0.600 0.540 0.600 0.550 0.600 20,600 11,806 0.5731 0.600 0.540 0.600 0.550 0.600 20,600 0.5731 9.09%
2004-01-19 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2004-01-16 0 0.550 0.550 0.570 0.550 0.550 210,000 115,500 0.5500 0.550 0.550 0.570 0.550 0.550 210,000 0.5500 -3.51%
2004-01-15 0 0.570 0.550 0.570 0.570 0.600 250,000 148,500 0.5940 0.570 0.550 0.570 0.570 0.600 250,000 0.5940 5.56%
2004-01-14 0 0.540 0.540 0.570 0.540 0.540 533,000 287,700 0.5398 0.540 0.540 0.570 0.540 0.540 533,000 0.5398 0.00%
2004-01-13 0 0.540 0.540 0.560 0.530 0.580 950,000 512,800 0.5398 0.540 0.540 0.560 0.530 0.580 950,000 0.5398 1.89%
2004-01-12 0 0.530 0.530 0.570 0.530 0.570 500,000 269,700 0.5394 0.530 0.530 0.570 0.530 0.570 500,000 0.5394 -7.02%
2004-01-09 0 0.570 0.570 0.610 0.570 0.570 191,000 108,830 0.5698 0.570 0.570 0.610 0.570 0.570 191,000 0.5698 0.00%
2004-01-08 0 0.570 0.550 0.590 0.510 0.610 420,000 232,600 0.5538 0.570 0.550 0.590 0.510 0.610 420,000 0.5538 5.56%
2004-01-07 0 0.540 0.510 0.660 0.520 0.580 303,400 159,732 0.5265 0.540 0.510 0.660 0.520 0.580 303,400 0.5265 -6.90%
2004-01-06 0 0.580 0.580 0.600 0.500 0.530 872,800 446,716 0.5118 0.580 0.580 0.600 0.500 0.530 872,800 0.5118 18.37%
2004-01-05 0 0.490 0.490 0.620 0.480 0.480 44,400 20,960 0.4721 0.490 0.490 0.620 0.480 0.480 44,400 0.4721 -9.26%
2004-01-02 0 0.540 0.480 0.610 0.540 0.540 40,000 21,600 0.5400 0.540 0.480 0.610 0.540 0.540 40,000 0.5400 0.00%
2003-12-31 0 0.540 0.480 0.590 - - 1,000 420 0.4200 0.540 0.480 0.590 - - 1,000 0.4200 0.00%
2003-12-30 0 0.540 0.480 0.620 - - 0 0 - 0.540 0.480 0.620 - - 0 - 0.00%
2003-12-29 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2003-12-24 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2003-12-23 0 0.540 0.480 0.580 - - 2,200 990 0.4500 0.540 0.480 0.580 - - 2,200 0.4500 0.00%
2003-12-22 0 0.540 0.520 0.600 - - 2,000 900 0.4500 0.540 0.520 0.600 - - 2,000 0.4500 0.00%
2003-12-19 0 0.540 - 0.690 0.540 0.550 90,000 48,900 0.5433 0.540 - 0.690 0.540 0.550 90,000 0.5433 -11.48%
2003-12-18 0 0.610 0.530 0.690 - - 0 0 - 0.610 0.530 0.690 - - 0 - 0.00%
2003-12-17 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2003-12-16 0 0.610 0.560 0.630 0.610 0.610 30,000 18,300 0.6100 0.610 0.560 0.630 0.610 0.610 30,000 0.6100 -4.69%
2003-12-15 0 0.640 0.570 0.650 - - 0 0 - 0.640 0.570 0.650 - - 0 - 0.00%
2003-12-12 0 0.640 0.640 0.720 - - 0 0 - 0.640 0.640 0.720 - - 0 - 0.00%
2003-12-11 0 0.640 0.630 0.670 - - 0 0 - 0.640 0.630 0.670 - - 0 - 0.00%
2003-12-10 0 0.640 0.630 0.670 - - 0 0 - 0.640 0.630 0.670 - - 0 - 0.00%
2003-12-09 0 0.640 0.640 0.670 - - 0 0 - 0.640 0.640 0.670 - - 0 - 1.59%
2003-12-08 0 0.630 0.630 0.670 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.670 0.630 0.630 20,000 0.6300 0.00%
2003-12-05 0 0.630 0.630 0.670 - - 0 0 - 0.630 0.630 0.670 - - 0 - 0.00%
2003-12-04 0 0.630 0.600 0.700 - - 0 0 - 0.630 0.600 0.700 - - 0 - 0.00%
2003-12-03 0 0.630 0.630 0.690 0.630 0.670 72,200 47,820 0.6623 0.630 0.630 0.690 0.630 0.670 72,200 0.6623 -7.35%
2003-12-02 0 0.680 0.640 0.710 0.600 0.680 160,000 103,200 0.6450 0.680 0.640 0.710 0.600 0.680 160,000 0.6450 3.03%
2003-12-01 0 0.660 0.640 0.680 0.610 0.660 540,000 332,600 0.6159 0.660 0.640 0.680 0.610 0.660 540,000 0.6159 8.20%
2003-11-28 0 0.610 0.520 0.620 - - 0 0 - 0.610 0.520 0.620 - - 0 - 0.00%
2003-11-27 0 0.610 0.520 0.650 0.610 0.610 10,000 6,100 0.6100 0.610 0.520 0.650 0.610 0.610 10,000 0.6100 1.67%
2003-11-26 0 0.600 0.520 - - - 0 0 - 0.600 0.520 - - - 0 - 0.00%
2003-11-25 0 0.600 0.600 0.650 0.600 0.600 71,000 42,500 0.5986 0.600 0.600 0.650 0.600 0.600 71,000 0.5986 0.00%
2003-11-24 0 0.600 0.520 0.680 - - 0 0 - 0.600 0.520 0.680 - - 0 - 0.00%
2003-11-21 0 0.600 0.550 0.730 0.600 0.650 140,000 89,000 0.6357 0.600 0.550 0.730 0.600 0.650 140,000 0.6357 -7.69%
2003-11-20 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2003-11-19 0 0.650 0.650 0.730 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 0.730 0.650 0.650 20,000 0.6500 0.00%
2003-11-18 1 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2003-11-17 1 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2003-11-14 0 0.650 0.650 0.700 0.650 0.650 18,000 11,300 0.6278 0.650 0.650 0.700 0.650 0.650 18,000 0.6278 -10.96%
2003-11-13 0 0.730 0.680 0.780 0.720 0.730 63,400 44,440 0.7009 0.730 0.680 0.780 0.720 0.730 63,400 0.7009 0.00%
2003-11-12 0 0.730 - 0.730 - - 2,000 1,100 0.5500 0.730 - 0.730 - - 2,000 0.5500 0.00%
2003-11-11 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2003-11-10 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - -2.67%
2003-11-07 0 0.750 0.690 0.750 - - 6,000 3,600 0.6000 0.750 0.690 0.750 - - 6,000 0.6000 -1.32%
2003-11-06 0 0.760 0.760 0.770 0.760 0.760 48,600 35,560 0.7317 0.760 0.760 0.770 0.760 0.760 48,600 0.7317 -8.43%
2003-11-05 0 0.830 0.780 0.830 - - 2,000 1,400 0.7000 0.830 0.780 0.830 - - 2,000 0.7000 -1.19%
2003-11-04 0 0.840 0.810 0.840 0.790 0.840 154,200 121,410 0.7874 0.840 0.810 0.840 0.790 0.840 154,200 0.7874 5.00%
2003-11-03 0 0.800 0.800 0.860 0.800 0.800 70,000 56,000 0.8000 0.800 0.800 0.860 0.800 0.800 70,000 0.8000 3.90%
2003-10-31 0 0.770 0.710 0.780 - - 600 360 0.6000 0.770 0.710 0.780 - - 600 0.6000 0.00%
2003-10-30 0 0.770 0.800 0.820 0.670 0.820 322,400 232,360 0.7207 0.770 0.800 0.820 0.670 0.820 322,400 0.7207 2.67%
2003-10-29 0 0.750 0.750 0.800 0.730 0.810 92,000 71,660 0.7789 0.750 0.750 0.800 0.730 0.810 92,000 0.7789 -6.25%
2003-10-28 0 0.800 0.820 0.830 0.740 0.850 165,400 132,970 0.8039 0.800 0.820 0.830 0.740 0.850 165,400 0.8039 11.11%
2003-10-27 0 0.720 0.720 0.750 - - 0 0 - 0.720 0.720 0.750 - - 0 - 12.50%
2003-10-24 0 0.640 0.640 - 0.600 0.630 66,400 40,120 0.6042 0.640 0.640 - 0.600 0.630 66,400 0.6042 1.59%
2003-10-23 0 0.630 0.600 0.760 0.630 0.690 120,000 79,500 0.6625 0.630 0.600 0.760 0.630 0.690 120,000 0.6625 -17.11%
2003-10-22 0 0.760 0.740 0.780 0.760 0.880 258,200 206,740 0.8007 0.760 0.740 0.780 0.760 0.880 258,200 0.8007 -1.30%
2003-10-21 0 0.770 - 0.770 - - 5,000 3,250 0.6500 0.770 - 0.770 - - 5,000 0.6500 0.00%
2003-10-20 0 0.770 0.660 0.770 0.770 0.770 20,120 14,480 0.7197 0.770 0.660 0.770 0.770 0.770 20,120 0.7197 8.45%
2003-10-17 0 0.710 0.670 0.730 0.660 0.710 258,040 178,185 0.6905 0.710 0.670 0.730 0.660 0.710 258,040 0.6905 -2.74%
2003-10-16 0 0.730 0.750 0.810 0.600 0.730 244,000 167,890 0.6881 0.730 0.750 0.810 0.600 0.730 244,000 0.6881 32.73%
2003-10-15 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2003-10-14 0 0.550 0.510 0.580 0.550 0.600 255,000 142,460 0.5587 0.550 0.510 0.580 0.550 0.600 255,000 0.5587 37.50%
2003-10-13 0 0.400 0.370 - - - 600 210 0.3500 0.400 0.370 - - - 600 0.3500 0.00%
2003-10-10 0 0.400 0.390 0.440 - - 2,200 770 0.3500 0.400 0.390 0.440 - - 2,200 0.3500 0.00%
2003-10-09 0 0.400 0.390 0.410 - - 2,000 700 0.3500 0.400 0.390 0.410 - - 2,000 0.3500 0.00%
2003-10-08 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2003-10-07 0 0.400 0.385 0.440 - - 2,000 700 0.3500 0.400 0.385 0.440 - - 2,000 0.3500 0.00%
2003-10-06 0 0.400 0.395 0.440 - - 0 0 - 0.400 0.395 0.440 - - 0 - 0.00%
2003-10-03 0 0.400 0.365 0.420 0.400 0.400 20,000 8,000 0.4000 0.400 0.365 0.420 0.400 0.400 20,000 0.4000 5.26%
2003-10-02 0 0.380 0.360 0.400 0.380 0.380 31,000 11,680 0.3768 0.380 0.360 0.400 0.380 0.380 31,000 0.3768 5.56%
2003-09-30 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 5.88%
2003-09-29 0 0.340 0.320 - - - 0 0 - 0.340 0.320 - - - 0 - 0.00%
2003-09-26 0 0.340 - 0.380 0.340 0.340 30,000 10,200 0.3400 0.340 - 0.380 0.340 0.340 30,000 0.3400 6.25%
2003-09-25 0 0.320 0.320 0.350 0.320 0.320 25,000 7,850 0.3140 0.320 0.320 0.350 0.320 0.320 25,000 0.3140 -8.57%
2003-09-24 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
2003-09-23 0 0.350 0.310 0.350 - - 4,000 800 0.2000 0.350 0.310 0.350 - - 4,000 0.2000 -2.78%
2003-09-22 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -10.00%
2003-09-19 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -4.76%
2003-09-18 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -2.33%
2003-09-17 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2003-09-16 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2003-09-15 0 0.430 - 0.430 - - 3,000 900 0.3000 0.430 - 0.430 - - 3,000 0.3000 -2.27%
2003-09-11 0 0.440 - 0.460 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
2003-09-10 0 0.440 - 0.465 - - 0 0 - 0.440 - 0.465 - - 0 - 0.00%
2003-09-09 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2003-09-08 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2003-09-05 0 0.440 - 0.470 - - 0 0 - 0.440 - 0.470 - - 0 - 0.00%
2003-09-04 0 0.440 - 0.470 - - 0 0 - 0.440 - 0.470 - - 0 - 0.00%
2003-09-03 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2003-09-02 0 0.440 - 0.450 - - 5,000 1,900 0.3800 0.440 - 0.450 - - 5,000 0.3800 0.00%
2003-09-01 0 0.440 0.400 0.460 0.440 0.440 40,000 17,600 0.4400 0.440 0.400 0.460 0.440 0.440 40,000 0.4400 12.82%
2003-08-29 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 1.30%
2003-08-28 0 0.385 0.385 0.440 - - 0 0 - 0.385 0.385 0.440 - - 0 - 1.32%
2003-08-27 0 0.380 0.380 0.475 0.380 0.400 90,000 35,200 0.3911 0.380 0.380 0.475 0.380 0.400 90,000 0.3911 -13.64%
2003-08-26 0 0.440 - 0.460 - - 2,000 700 0.3500 0.440 - 0.460 - - 2,000 0.3500 0.00%
2003-08-25 0 0.440 - 0.480 0.440 0.480 70,000 31,200 0.4457 0.440 - 0.480 0.440 0.480 70,000 0.4457 0.00%
2003-08-22 0 0.440 0.410 0.465 0.400 0.440 31,400 13,220 0.4210 0.440 0.410 0.465 0.400 0.440 31,400 0.4210 22.22%
2003-08-21 0 0.360 - 0.400 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
2003-08-20 0 0.360 0.360 0.400 - - 3,000 930 0.3100 0.360 0.360 0.400 - - 3,000 0.3100 0.00%
2003-08-19 0 0.360 - 0.400 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
2003-08-18 0 0.360 0.340 0.400 0.320 0.360 30,000 10,400 0.3467 0.360 0.340 0.400 0.320 0.360 30,000 0.3467 20.00%
2003-08-15 0 0.300 0.285 - - - 400 102 0.2550 0.300 0.285 - - - 400 0.2550 0.00%
2003-08-14 0 0.300 0.285 - - - 0 0 - 0.300 0.285 - - - 0 - 0.00%
2003-08-13 0 0.300 0.290 - - - 0 0 - 0.300 0.290 - - - 0 - 0.00%
2003-08-12 0 0.300 0.295 - - - 0 0 - 0.300 0.295 - - - 0 - 0.00%
2003-08-11 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2003-08-08 0 0.300 0.300 0.365 0.300 0.300 50,000 15,000 0.3000 0.300 0.300 0.365 0.300 0.300 50,000 0.3000 -7.69%
2003-08-07 0 0.325 0.315 0.360 0.320 0.325 70,000 22,650 0.3236 0.325 0.315 0.360 0.320 0.325 70,000 0.3236 -22.62%
2003-08-06 0 0.420 - 0.450 0.420 0.420 32,600 13,536 0.4152 0.420 - 0.450 0.420 0.420 32,600 0.4152 0.00%
2003-08-05 0 0.420 0.360 0.470 0.420 0.420 10,000 4,200 0.4200 0.420 0.360 0.470 0.420 0.420 10,000 0.4200 0.00%
2003-08-04 0 0.420 0.330 - 0.315 0.420 82,000 30,750 0.3750 0.420 0.330 - 0.315 0.420 82,000 0.3750 18.31%
2003-08-01 0 0.355 0.355 0.480 0.300 0.350 150,000 51,600 0.3440 0.355 0.355 0.480 0.300 0.350 150,000 0.3440 -26.04%
2003-07-31 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -4.00%
2003-07-30 0 0.500 - 0.500 - - 1,000 400 0.4000 0.500 - 0.500 - - 1,000 0.4000 0.00%
2003-07-29 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2003-07-28 0 0.500 - 0.500 0.500 0.500 19,400 9,230 0.4758 0.500 - 0.500 0.500 0.500 19,400 0.4758 2.04%
2003-07-25 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2003-07-24 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -2.00%
2003-07-23 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2003-07-22 0 0.500 - 0.540 - - 0 0 - 0.500 - 0.540 - - 0 - 0.00%
2003-07-21 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -3.85%
2003-07-18 0 0.520 - 0.520 - - 12,000 5,280 0.4400 0.520 - 0.520 - - 12,000 0.4400 0.00%
2003-07-17 0 0.520 - 0.550 - - 3,600 1,440 0.4000 0.520 - 0.550 - - 3,600 0.4000 0.00%
2003-07-16 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2003-07-15 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 4.00%
2003-07-14 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2003-07-11 0 0.500 0.470 0.510 0.470 0.500 112,640 53,043 0.4709 0.500 0.470 0.510 0.470 0.500 112,640 0.4709 -1.96%
2003-07-10 0 0.510 0.495 0.550 0.510 0.510 141,000 71,470 0.5069 0.510 0.495 0.550 0.510 0.510 141,000 0.5069 2.00%
2003-07-09 0 0.500 0.490 0.500 0.460 0.500 143,000 66,520 0.4652 0.500 0.490 0.500 0.460 0.500 143,000 0.4652 2.04%
2003-07-08 0 0.490 0.470 0.490 0.490 0.510 256,400 126,780 0.4945 0.490 0.470 0.490 0.490 0.510 256,400 0.4945 8.89%
2003-07-07 0 0.450 0.415 0.490 0.415 0.450 44,000 18,420 0.4186 0.450 0.415 0.490 0.415 0.450 44,000 0.4186 4.65%
2003-07-04 0 0.430 0.400 0.480 0.430 0.450 47,000 19,850 0.4223 0.430 0.400 0.480 0.430 0.450 47,000 0.4223 -12.24%
2003-07-03 0 0.490 - 0.490 0.480 0.495 44,000 21,450 0.4875 0.490 - 0.490 0.480 0.495 44,000 0.4875 6.52%
2003-07-02 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2003-06-30 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -2.13%
2003-06-27 0 0.470 0.420 0.470 - - 3,000 1,140 0.3800 0.470 0.420 0.470 - - 3,000 0.3800 0.00%
2003-06-26 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2003-06-25 0 0.470 - 0.470 0.470 0.470 40,000 18,800 0.4700 0.470 - 0.470 0.470 0.470 40,000 0.4700 -2.08%
2003-06-24 0 0.480 - 0.480 0.490 0.490 50,000 24,500 0.4900 0.480 - 0.480 0.490 0.490 50,000 0.4900 2.13%
2003-06-23 0 0.470 0.420 0.480 0.410 0.470 198,000 84,100 0.4247 0.470 0.420 0.480 0.410 0.470 198,000 0.4247 20.51%
2003-06-20 0 0.390 0.390 0.410 0.390 0.420 131,000 52,550 0.4011 0.390 0.390 0.410 0.390 0.420 131,000 0.4011 -6.02%
2003-06-19 0 0.415 - 0.420 0.415 0.415 51,000 21,110 0.4139 0.415 - 0.420 0.415 0.415 51,000 0.4139 9.21%
2003-06-18 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2003-06-17 0 0.380 0.350 0.390 0.350 0.380 64,000 23,740 0.3709 0.380 0.350 0.390 0.350 0.380 64,000 0.3709 8.57%
2003-06-16 0 0.350 - 0.370 0.350 0.350 39,000 12,750 0.3269 0.350 - 0.370 0.350 0.350 39,000 0.3269 0.00%
2003-06-13 0 0.350 0.310 0.350 - - 600 150 0.2500 0.350 0.310 0.350 - - 600 0.2500 0.00%
2003-06-12 0 0.350 0.280 0.380 0.238 0.350 260,600 80,380 0.3084 0.350 0.280 0.380 0.238 0.350 260,600 0.3084 72.41%
2003-06-11 0 0.203 0.202 0.218 0.203 0.203 15,000 3,005 0.2003 0.203 0.202 0.218 0.203 0.203 15,000 0.2003 3.57%
2003-06-10 0 0.196 0.196 0.220 0.190 0.200 300,000 59,190 0.1973 0.196 0.196 0.220 0.190 0.200 300,000 0.1973 2.62%
2003-06-09 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2003-06-06 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2003-06-05 0 0.191 - 0.193 0.191 0.191 10,000 1,910 0.1910 0.191 - 0.193 0.191 0.191 10,000 0.1910 -1.04%
2003-06-03 0 0.193 - 0.193 0.193 0.193 150,000 28,950 0.1930 0.193 - 0.193 0.193 0.193 150,000 0.1930 4.32%
2003-06-02 0 0.185 0.170 - 0.185 0.185 108,200 19,812 0.1831 0.185 0.170 - 0.185 0.185 108,200 0.1831 0.00%
2003-05-30 0 0.185 0.175 0.190 0.185 0.185 12,000 2,170 0.1808 0.185 0.175 0.190 0.185 0.185 12,000 0.1808 15.63%
2003-05-29 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2003-05-28 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 6.67%
2003-05-27 0 0.150 0.150 - - - 7,400 740 0.1000 0.150 0.150 - - - 7,400 0.1000 7.14%
2003-05-26 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2003-05-23 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 7.69%
2003-05-22 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-05-21 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-05-20 0 0.130 - - 0.130 0.130 30,000 3,900 0.1300 0.130 - - 0.130 0.130 30,000 0.1300 0.00%
2003-05-19 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2003-05-16 0 0.130 - 0.135 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2003-05-15 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-05-14 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-05-13 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-05-12 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2003-05-09 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-05-07 0 0.130 0.130 - 0.120 0.120 20,000 2,400 0.1200 0.130 0.130 - 0.120 0.120 20,000 0.1200 18.18%
2003-05-06 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 10.00%
2003-05-05 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 11.11%
2003-05-02 0 0.090 0.090 - - - 1,000 80 0.0800 0.090 0.090 - - - 1,000 0.0800 12.50%
2003-04-30 0 0.080 0.080 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2003-04-29 0 0.080 0.080 - 0.080 0.080 10,000 800 0.0800 0.080 0.080 - 0.080 0.080 10,000 0.0800 0.00%
2003-04-28 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - -11.11%
2003-04-25 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - -5.26%
2003-04-24 0 0.095 - 0.095 - - 0 0 - 0.095 - 0.095 - - 0 - -5.00%
2003-04-23 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -7.41%
2003-04-22 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - -1.82%
2003-04-17 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -6.78%
2003-04-16 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - -1.67%
2003-04-15 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -7.69%
2003-04-14 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -5.80%
2003-04-11 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - -1.43%
2003-04-10 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -3.45%
2003-04-09 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - -3.33%
2003-04-08 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-04-07 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-04-04 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -3.23%
2003-04-03 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2003-04-02 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -1.90%
2003-04-01 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -1.25%
2003-03-31 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -3.03%
2003-03-28 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2003-03-27 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2003-03-26 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2003-03-25 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -2.94%
2003-03-24 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2003-03-21 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -10.53%
2003-03-20 0 0.190 - 0.190 - - 1,400 210 0.1500 0.190 - 0.190 - - 1,400 0.1500 -9.52%
2003-03-19 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-03-18 0 0.210 - 0.250 - - 6,000 900 0.1500 0.210 - 0.250 - - 6,000 0.1500 0.00%
2003-03-17 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-03-14 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-03-13 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-03-12 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-03-11 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-03-10 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-03-07 0 0.210 - - - - 1,000 140 0.1400 0.210 - - - - 1,000 0.1400 0.00%
2003-03-06 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-03-05 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-03-04 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-03-03 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-02-28 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-02-27 0 0.210 - 0.218 - - 0 0 - 0.210 - 0.218 - - 0 - 0.00%
2003-02-26 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-02-25 0 0.210 - 0.216 - - 73,200 15,868 0.2168 0.210 - 0.216 - - 73,200 0.2168 0.00%
2003-02-24 0 0.210 - - - - 1,400 210 0.1500 0.210 - - - - 1,400 0.1500 0.00%
2003-02-21 0 0.210 0.202 0.214 0.202 0.210 40,000 8,240 0.2060 0.210 0.202 0.214 0.202 0.210 40,000 0.2060 0.00%
2003-02-20 0 0.210 0.210 - 0.210 0.210 10,000 2,100 0.2100 0.210 0.210 - 0.210 0.210 10,000 0.2100 -16.00%
2003-02-19 0 0.250 - 0.250 - - 4,000 800 0.2000 0.250 - 0.250 - - 4,000 0.2000 -13.79%
2003-02-18 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2003-02-17 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2003-02-14 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2003-02-13 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2003-02-12 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2003-02-11 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2003-02-10 0 0.290 0.290 0.330 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 0.330 0.290 0.290 20,000 0.2900 0.00%
2003-02-07 0 0.290 0.265 0.330 - - 1,600 400 0.2500 0.290 0.265 0.330 - - 1,600 0.2500 0.00%
2003-02-06 0 0.290 0.290 0.330 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 0.330 0.290 0.290 20,000 0.2900 54.26%
2003-02-05 0 0.188 0.188 - - - 0 0 - 0.188 0.188 - - - 0 - 17.50%
2003-02-04 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 15.94%
2003-01-30 0 0.138 0.138 - - - 0 0 - 0.138 0.138 - - - 0 - 6.15%
2003-01-29 0 0.130 0.122 - - - 0 0 - 0.130 0.122 - - - 0 - 0.00%
2003-01-28 0 0.130 0.122 - - - 0 0 - 0.130 0.122 - - - 0 - 0.00%
2003-01-27 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-01-24 0 0.130 0.130 - - - 2,000 230 0.1150 0.130 0.130 - - - 2,000 0.1150 6.56%
2003-01-23 0 0.122 0.122 - - - 0 0 - 0.122 0.122 - - - 0 - 1.67%
2003-01-22 0 0.120 0.120 - - - 1,000 110 0.1100 0.120 0.120 - - - 1,000 0.1100 0.00%
2003-01-21 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 4.35%
2003-01-20 0 0.115 0.110 - - - 0 0 - 0.115 0.110 - - - 0 - 0.00%
2003-01-17 0 0.115 0.115 - 0.110 0.110 130,000 14,300 0.1100 0.115 0.115 - 0.110 0.110 130,000 0.1100 4.55%
2003-01-16 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2003-01-15 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 22.22%
2003-01-14 0 0.090 0.090 - - - 0 0 - 0.090 0.090 - - - 0 - 12.50%
2003-01-13 0 0.080 0.080 - - - 0 0 - 0.080 0.080 - - - 0 - 14.29%
2003-01-10 0 0.070 0.065 - - - 0 0 - 0.070 0.065 - - - 0 - 0.00%
2003-01-09 0 0.070 0.065 - - - 0 0 - 0.070 0.065 - - - 0 - 0.00%
2003-01-08 0 0.070 0.065 - - - 3,000 165 0.0550 0.070 0.065 - - - 3,000 0.0550 0.00%
2003-01-07 0 0.070 0.065 - - - 0 0 - 0.070 0.065 - - - 0 - 0.00%
2003-01-06 0 0.070 0.065 - - - 0 0 - 0.070 0.065 - - - 0 - 0.00%
2003-01-03 0 0.070 0.065 - - - 0 0 - 0.070 0.065 - - - 0 - 0.00%
2003-01-02 0 0.070 0.065 - 0.070 0.070 20,000 1,400 0.0700 0.070 0.065 - 0.070 0.070 20,000 0.0700 -4.11%
2002-12-31 0 0.073 0.060 - - - 0 0 - 0.073 0.060 - - - 0 - 0.00%
2002-12-30 0 0.073 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-12-27 0 0.073 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-12-24 0 0.073 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-12-23 0 0.073 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-12-20 0 0.073 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-12-19 0 0.073 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-12-18 0 0.073 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-12-17 0 0.073 0.073 - 0.073 0.073 30,000 2,190 0.0730 0.073 0.073 - 0.073 0.073 30,000 0.0730 0.00%
2002-12-16 0 0.073 0.071 0.078 - - 5,000 300 0.0600 0.073 0.071 0.078 - - 5,000 0.0600 0.00%
2002-12-13 0 0.073 0.073 - 0.065 0.073 110,000 7,830 0.0712 0.073 0.073 - 0.065 0.073 110,000 0.0712 7.35%
2002-12-12 0 0.068 0.068 - - - 0 0 - 0.068 0.068 - - - 0 - 13.33%
2002-12-11 0 0.060 0.052 - - - 0 0 - 0.060 0.052 - - - 0 - 0.00%
2002-12-10 0 0.060 0.054 - - - 0 0 - 0.060 0.054 - - - 0 - 0.00%
2002-12-09 0 0.060 0.054 - - - 0 0 - 0.060 0.054 - - - 0 - 0.00%
2002-12-06 0 0.060 0.052 - - - 0 0 - 0.060 0.052 - - - 0 - 0.00%
2002-12-05 0 0.060 0.052 - - - 0 0 - 0.060 0.052 - - - 0 - 0.00%
2002-12-04 0 0.060 0.052 - - - 0 0 - 0.060 0.052 - - - 0 - 0.00%
2002-12-03 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-12-02 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-11-29 0 0.060 - - 0.060 0.060 105,440 6,218 0.0590 0.060 - - 0.060 0.060 105,440 0.0590 -14.29%
2002-11-28 0 0.070 0.062 - - - 0 0 - 0.070 0.062 - - - 0 - 0.00%
2002-11-27 0 0.070 0.070 - 0.064 0.065 100,000 6,430 0.0643 0.070 0.070 - 0.064 0.065 100,000 0.0643 9.37%
2002-11-26 0 0.064 0.064 - - - 0 0 - 0.064 0.064 - - - 0 - 3.23%
2002-11-25 0 0.062 0.062 - - - 3,000 150 0.0500 0.062 0.062 - - - 3,000 0.0500 0.00%
2002-11-22 0 0.062 0.062 - - - 0 0 - 0.062 0.062 - - - 0 - 1.64%
2002-11-21 0 0.061 0.055 - - - 0 0 - 0.061 0.055 - - - 0 - 0.00%
2002-11-20 0 0.061 0.059 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
2002-11-19 0 0.061 0.054 - - - 0 0 - 0.061 0.054 - - - 0 - 0.00%
2002-11-18 0 0.061 0.054 - - - 0 0 - 0.061 0.054 - - - 0 - 0.00%
2002-11-15 0 0.061 0.054 - - - 0 0 - 0.061 0.054 - - - 0 - 0.00%
2002-11-14 0 0.061 0.054 - - - 0 0 - 0.061 0.054 - - - 0 - 0.00%
2002-11-13 0 0.061 0.061 - - - 0 0 - 0.061 0.061 - - - 0 - 1.67%
2002-11-12 0 0.060 0.054 - - - 0 0 - 0.060 0.054 - - - 0 - 0.00%
2002-11-11 0 0.060 0.056 - 0.060 0.060 10,000 600 0.0600 0.060 0.056 - 0.060 0.060 10,000 0.0600 0.00%
2002-11-08 0 0.060 0.056 - - - 8,000 400 0.0500 0.060 0.056 - - - 8,000 0.0500 0.00%
2002-11-07 0 0.060 0.056 - - - 0 0 - 0.060 0.056 - - - 0 - 0.00%
2002-11-06 0 0.060 0.056 - - - 0 0 - 0.060 0.056 - - - 0 - 0.00%
2002-11-05 1 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-11-04 1 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-11-01 0 0.060 0.060 - - - 0 0 - 0.060 0.060 - - - 0 - 30.43%
2002-10-31 0 0.046 0.046 - - - 0 0 - 0.046 0.046 - - - 0 - 4.55%
2002-10-30 0 0.044 0.044 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
2002-10-29 0 0.044 0.040 - - - 0 0 - 0.044 0.040 - - - 0 - 0.00%
2002-10-28 0 0.044 0.044 - - - 0 0 - 0.044 0.044 - - - 0 - 37.50%
2002-10-25 0 0.032 0.032 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
2002-10-24 0 0.032 0.032 - - - 0 0 - 0.032 0.032 - - - 0 - 39.13%
2002-10-23 0 0.023 0.023 - - - 0 0 - 0.023 0.023 - - - 0 - 27.78%
2002-10-22 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-21 0 0.018 0.017 - - - 0 0 - 0.018 0.017 - - - 0 - 0.00%
2002-10-18 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-17 0 0.018 0.012 - - - 0 0 - 0.018 0.012 - - - 0 - 0.00%
2002-10-16 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-15 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-11 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-10 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-09 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-08 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-07 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-04 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-03 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-10-02 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-09-30 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-09-27 0 0.018 0.010 - - - 0 0 - 0.018 0.010 - - - 0 - 0.00%
2002-09-26 0 0.018 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
2002-09-25 0 0.018 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
2002-09-24 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - -30.77%
2002-09-23 0 0.026 - 0.026 - - 0 0 - 0.026 - 0.026 - - 0 - -38.10%
2002-09-20 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - -27.59%
2002-09-19 0 0.058 - 0.058 - - 0 0 - 0.058 - 0.058 - - 0 - -35.56%
2002-09-18 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - -21.05%
2002-09-17 0 0.114 - 0.114 - - 0 0 - 0.114 - 0.114 - - 0 - -17.39%
2002-09-16 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-09-13 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-09-12 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-09-11 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-09-10 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-09-09 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-09-06 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-09-05 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-09-04 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-09-03 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-09-02 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-30 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-29 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-28 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-27 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-26 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-23 0 0.138 - 0.146 - - 0 0 - 0.138 - 0.146 - - 0 - 0.00%
2002-08-22 1 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-21 1 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-20 1 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-19 1 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-16 1 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-15 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-14 0 0.138 - - - - 5,000 450 0.0900 0.138 - - - - 5,000 0.0900 0.00%
2002-08-13 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-12 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-08-09 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - -5.48%
2002-08-08 1 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - -14.12%
2002-08-07 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -8.60%
2002-08-06 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2002-08-05 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - -11.43%
2002-08-02 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -7.08%
2002-08-01 0 0.226 - 0.226 - - 0 0 - 0.226 - 0.226 - - 0 - -3.42%
2002-07-31 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - -6.40%
2002-07-30 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -7.41%
2002-07-29 0 0.270 - 0.270 0.280 0.280 60,000 16,800 0.2800 0.270 - 0.270 0.280 0.280 60,000 0.2800 -3.57%
2002-07-26 0 0.280 - 0.320 - - 0 0 - 0.280 - 0.320 - - 0 - 0.00%
2002-07-25 0 0.280 - - 0.237 0.280 100,000 25,640 0.2564 0.280 - - 0.237 0.280 100,000 0.2564 7.69%
2002-07-24 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -13.33%
2002-07-23 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2002-07-22 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2002-07-19 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2002-07-18 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -14.29%
2002-07-17 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2002-07-16 0 0.350 - 0.400 - - 0 0 - 0.350 - 0.400 - - 0 - 0.00%
2002-07-15 0 0.350 0.310 - - - 800 192 0.2400 0.350 0.310 - - - 800 0.2400 0.00%
2002-07-12 0 0.350 0.350 - 0.340 0.390 150,000 55,900 0.3727 0.350 0.350 - 0.340 0.390 150,000 0.3727 -12.50%
2002-07-11 0 0.400 - 0.400 0.570 0.570 100,000 57,000 0.5700 0.400 - 0.400 0.570 0.570 100,000 0.5700 -20.00%
2002-07-10 0 0.500 - 0.550 - - 0 0 - 0.500 - 0.550 - - 0 - 0.00%
2002-07-09 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-07-08 0 0.500 - 0.580 - - 1,000 370 0.3700 0.500 - 0.580 - - 1,000 0.3700 0.00%
2002-07-05 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -3.85%
2002-07-04 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -11.86%
2002-07-03 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2002-07-02 0 0.590 - 0.600 - - 1,800 810 0.4500 0.590 - 0.600 - - 1,800 0.4500 0.00%
2002-06-28 0 0.590 0.550 0.600 0.500 0.590 30,000 15,900 0.5300 0.590 0.550 0.600 0.500 0.590 30,000 0.5300 1.72%
2002-06-27 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2002-06-26 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - -4.92%
2002-06-25 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - -11.59%
2002-06-24 0 0.690 0.570 0.690 - - 0 0 - 0.690 0.570 0.690 - - 0 - 0.00%
2002-06-21 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -1.43%
2002-06-20 0 0.700 - 0.780 - - 1,400 840 0.6000 0.700 - 0.780 - - 1,400 0.6000 0.00%
2002-06-19 0 0.700 - 0.700 - - 1,000 580 0.5800 0.700 - 0.700 - - 1,000 0.5800 -4.11%
2002-06-18 0 0.730 - 0.790 - - 0 0 - 0.730 - 0.790 - - 0 - 0.00%
2002-06-17 0 0.730 - 0.730 - - 5,000 3,000 0.6000 0.730 - 0.730 - - 5,000 0.6000 0.00%
2002-06-14 0 0.730 - 0.750 - - 600 390 0.6500 0.730 - 0.750 - - 600 0.6500 0.00%
2002-06-13 0 0.730 - 0.760 0.650 0.730 70,000 46,800 0.6686 0.730 - 0.760 0.650 0.730 70,000 0.6686 10.61%
2002-06-12 0 0.660 0.510 0.660 0.560 0.660 20,000 12,200 0.6100 0.660 0.510 0.660 0.560 0.660 20,000 0.6100 13.79%
2002-06-11 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - -1.69%
2002-06-10 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
2002-06-07 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - -3.23%
2002-06-06 0 0.620 0.540 0.620 - - 4,200 2,184 0.5200 0.620 0.540 0.620 - - 4,200 0.5200 -3.12%
2002-06-05 0 0.640 0.530 0.640 0.520 0.640 35,400 19,242 0.5436 0.640 0.530 0.640 0.520 0.640 35,400 0.5436 -1.54%
2002-06-04 0 0.650 - 0.690 0.650 0.650 150,000 97,500 0.6500 0.650 - 0.690 0.650 0.650 150,000 0.6500 0.00%
2002-06-03 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
2002-05-31 0 0.650 - 0.650 0.650 0.650 7,910,400 3,581,680 0.4528 0.650 - 0.650 0.650 0.650 7,910,400 0.4528 0.00%
2002-05-30 0 0.650 - 0.730 - - 0 0 - 0.650 - 0.730 - - 0 - 0.00%
2002-05-29 0 0.650 0.530 0.650 0.530 0.650 40,000 22,400 0.5600 0.650 0.530 0.650 0.530 0.650 40,000 0.5600 8.33%
2002-05-28 0 0.600 0.530 0.640 0.530 0.600 61,000 35,760 0.5862 0.600 0.530 0.640 0.530 0.600 61,000 0.5862 0.00%
2002-05-27 0 0.600 0.520 0.670 - - 0 0 - 0.600 0.520 0.670 - - 0 - 0.00%
2002-05-24 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2002-05-23 0 0.600 0.520 0.680 - - 0 0 - 0.600 0.520 0.680 - - 0 - 0.00%
2002-05-22 0 0.600 0.520 0.620 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2002-05-21 0 0.600 0.520 0.640 - - 0 0 - 0.600 0.520 0.640 - - 0 - 0.00%
2002-05-17 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2002-05-16 0 0.600 0.520 0.660 - - 4,000 1,680 0.4200 0.600 0.520 0.660 - - 4,000 0.4200 0.00%
2002-05-15 0 0.600 0.520 0.620 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2002-05-14 0 0.600 0.520 0.620 - - 3,200 1,600 0.5000 0.600 0.520 0.620 - - 3,200 0.5000 0.00%
2002-05-13 0 0.600 0.520 0.630 - - 0 0 - 0.600 0.520 0.630 - - 0 - 0.00%
2002-05-10 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2002-05-09 0 0.600 0.600 0.640 0.500 0.620 162,000 88,700 0.5475 0.600 0.600 0.640 0.500 0.620 162,000 0.5475 13.21%
2002-05-08 0 0.530 0.520 0.540 0.530 0.530 13,000 6,710 0.5162 0.530 0.520 0.540 0.530 0.530 13,000 0.5162 0.00%
2002-05-07 0 0.530 0.500 0.560 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2002-05-06 0 0.530 0.510 0.550 - - 0 0 - 0.530 0.510 0.550 - - 0 - 0.00%
2002-05-03 0 0.530 0.520 0.600 0.530 0.530 30,000 15,900 0.5300 0.530 0.520 0.600 0.530 0.530 30,000 0.5300 0.00%
2002-05-02 0 0.530 0.520 0.590 - - 0 0 - 0.530 0.520 0.590 - - 0 - 0.00%
2002-04-30 0 0.530 0.530 0.630 0.510 0.510 13,200 6,604 0.5003 0.530 0.530 0.630 0.510 0.510 13,200 0.5003 -5.36%
2002-04-29 0 0.560 0.520 0.580 0.530 0.560 30,000 16,200 0.5400 0.560 0.520 0.580 0.530 0.560 30,000 0.5400 1.82%
2002-04-26 0 0.550 0.540 0.680 0.550 0.550 21,000 11,500 0.5476 0.550 0.540 0.680 0.550 0.550 21,000 0.5476 -12.70%
2002-04-25 0 0.630 0.600 0.680 0.630 0.630 26,000 15,360 0.5908 0.630 0.600 0.680 0.630 0.630 26,000 0.5908 14.55%
2002-04-24 0 0.550 0.490 0.630 - - 0 0 - 0.550 0.490 0.630 - - 0 - 0.00%
2002-04-23 0 0.550 0.500 0.630 - - 0 0 - 0.550 0.500 0.630 - - 0 - 0.00%
2002-04-22 0 0.550 0.445 0.620 0.485 0.550 56,000 27,930 0.4988 0.550 0.445 0.620 0.485 0.550 56,000 0.4988 3.77%
2002-04-19 0 0.530 0.520 0.670 0.530 0.530 22,000 11,500 0.5227 0.530 0.520 0.670 0.530 0.530 22,000 0.5227 -14.52%
2002-04-18 0 0.620 0.530 0.650 0.540 0.620 41,000 23,070 0.5627 0.620 0.530 0.650 0.540 0.620 41,000 0.5627 8.77%
2002-04-17 0 0.570 0.570 0.700 0.570 0.570 10,000 5,700 0.5700 0.570 0.570 0.700 0.570 0.570 10,000 0.5700 -12.31%
2002-04-16 0 0.650 0.470 0.680 0.510 0.650 256,600 152,702 0.5951 0.650 0.470 0.680 0.510 0.650 256,600 0.5951 16.07%
2002-04-15 0 0.560 0.480 0.560 0.500 0.570 100,800 51,320 0.5091 0.560 0.480 0.560 0.500 0.570 100,800 0.5091 1.82%
2002-04-12 0 0.550 0.530 0.630 0.550 0.550 21,600 11,800 0.5463 0.550 0.530 0.630 0.550 0.550 21,600 0.5463 -11.29%
2002-04-11 0 0.620 0.630 0.640 0.510 0.630 155,600 90,288 0.5803 0.620 0.630 0.640 0.510 0.630 155,600 0.5803 -3.12%
2002-04-10 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - -5.88%
2002-04-09 0 0.680 - 0.700 - - 0 0 - 0.680 - 0.700 - - 0 - 0.00%
2002-04-08 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - -2.86%
2002-04-04 0 0.700 - 0.700 0.570 0.700 20,000 12,700 0.6350 0.700 - 0.700 0.570 0.700 20,000 0.6350 7.69%
2002-04-03 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2002-04-02 0 0.650 - 0.680 - - 600 330 0.5500 0.650 - 0.680 - - 600 0.5500 0.00%
2002-03-28 0 0.650 0.550 0.680 0.600 0.650 30,000 18,500 0.6167 0.650 0.550 0.680 0.600 0.650 30,000 0.6167 -4.41%
2002-03-27 0 0.680 0.470 0.700 0.520 0.700 70,000 43,900 0.6271 0.680 0.470 0.700 0.520 0.700 70,000 0.6271 13.33%
2002-03-26 0 0.600 0.520 - - - 1,000 420 0.4200 0.600 0.520 - - - 1,000 0.4200 0.00%
2002-03-25 0 0.600 0.600 0.680 0.520 0.520 10,000 5,200 0.5200 0.600 0.600 0.680 0.520 0.520 10,000 0.5200 0.00%
2002-03-22 0 0.600 0.600 0.700 0.600 0.600 17,000 9,500 0.5588 0.600 0.600 0.700 0.600 0.600 17,000 0.5588 -11.76%
2002-03-21 0 0.680 0.600 0.700 - - 0 0 - 0.680 0.600 0.700 - - 0 - 0.00%
2002-03-20 0 0.680 0.600 0.700 - - 4,400 2,464 0.5600 0.680 0.600 0.700 - - 4,400 0.5600 0.00%
2002-03-19 0 0.680 0.600 0.700 - - 3,000 1,500 0.5000 0.680 0.600 0.700 - - 3,000 0.5000 0.00%
2002-03-18 0 0.680 0.600 0.710 - - 1,000 500 0.5000 0.680 0.600 0.710 - - 1,000 0.5000 0.00%
2002-03-15 0 0.680 0.600 0.680 0.670 0.680 20,000 13,500 0.6750 0.680 0.600 0.680 0.670 0.680 20,000 0.6750 4.62%
2002-03-14 0 0.650 0.720 0.780 0.580 0.720 40,000 25,300 0.6325 0.650 0.720 0.780 0.580 0.720 40,000 0.6325 0.00%
2002-03-13 0 0.650 - 0.700 0.650 0.700 65,800 44,980 0.6836 0.650 - 0.700 0.650 0.700 65,800 0.6836 -16.67%
2002-03-12 0 0.780 0.730 0.780 - - 2,200 1,496 0.6800 0.780 0.730 0.780 - - 2,200 0.6800 -2.50%
2002-03-11 0 0.800 0.720 0.850 - - 1,000 700 0.7000 0.800 0.720 0.850 - - 1,000 0.7000 0.00%
2002-03-08 0 0.800 0.730 0.800 - - 4,000 2,600 0.6500 0.800 0.730 0.800 - - 4,000 0.6500 -1.23%
2002-03-07 0 0.810 0.730 0.850 - - 7,400 5,032 0.6800 0.810 0.730 0.850 - - 7,400 0.6800 0.00%
2002-03-06 0 0.810 0.730 0.840 - - 12,200 7,686 0.6300 0.810 0.730 0.840 - - 12,200 0.6300 0.00%
2002-03-05 0 0.810 0.720 0.850 0.810 0.810 65,400 51,840 0.7927 0.810 0.720 0.850 0.810 0.810 65,400 0.7927 1.25%
2002-03-04 0 0.800 0.720 0.880 - - 3,400 2,136 0.6282 0.800 0.720 0.880 - - 3,400 0.6282 0.00%
2002-03-01 0 0.800 0.720 0.900 0.800 0.810 67,800 54,092 0.7978 0.800 0.720 0.900 0.800 0.810 67,800 0.7978 -11.11%
2002-02-28 0 0.900 0.900 0.910 0.710 0.900 480,000 394,100 0.8210 0.900 0.900 0.910 0.710 0.900 480,000 0.8210 7.14%
2002-02-27 0 0.840 - 0.840 0.840 0.850 67,800 56,360 0.8313 0.840 - 0.840 0.840 0.850 67,800 0.8313 -1.18%
2002-02-26 0 0.850 0.720 0.880 0.800 0.860 54,600 45,020 0.8245 0.850 0.720 0.880 0.800 0.860 54,600 0.8245 6.25%
2002-02-25 0 0.800 0.800 0.810 0.720 0.800 90,000 70,400 0.7822 0.800 0.800 0.810 0.720 0.800 90,000 0.7822 -2.44%
2002-02-22 0 0.820 0.750 0.820 - - 8,200 5,740 0.7000 0.820 0.750 0.820 - - 8,200 0.7000 -2.38%
2002-02-21 0 0.840 0.750 0.840 - - 18,000 12,600 0.7000 0.840 0.750 0.840 - - 18,000 0.7000 0.00%
2002-02-20 0 0.840 0.840 0.880 0.750 0.840 71,000 54,570 0.7686 0.840 0.840 0.880 0.750 0.840 71,000 0.7686 5.00%
2002-02-19 0 0.800 0.800 0.900 0.800 0.800 18,000 14,000 0.7778 0.800 0.800 0.900 0.800 0.800 18,000 0.7778 -4.76%
2002-02-18 0 0.840 - 0.920 - - 0 0 - 0.840 - 0.920 - - 0 - 0.00%
2002-02-15 0 0.840 - 0.900 0.800 0.840 51,000 42,150 0.8265 0.840 - 0.900 0.800 0.840 51,000 0.8265 2.44%
2002-02-11 0 0.820 - 0.840 - - 5,400 4,104 0.7600 0.820 - 0.840 - - 5,400 0.7600 0.00%
2002-02-08 0 0.820 - 0.820 - - 7,000 4,900 0.7000 0.820 - 0.820 - - 7,000 0.7000 -2.38%
2002-02-07 0 0.840 - 0.840 0.730 0.840 53,000 40,800 0.7698 0.840 - 0.840 0.730 0.840 53,000 0.7698 7.69%
2002-02-06 0 0.780 0.620 0.800 0.700 0.780 31,000 21,500 0.6935 0.780 0.620 0.800 0.700 0.780 31,000 0.6935 4.00%
2002-02-05 0 0.750 0.680 0.790 0.600 0.750 50,000 33,900 0.6780 0.750 0.680 0.790 0.600 0.750 50,000 0.6780 10.29%
2002-02-04 0 0.680 0.630 0.750 - - 5,000 2,600 0.5200 0.680 0.630 0.750 - - 5,000 0.5200 0.00%
2002-02-01 0 0.680 0.650 0.800 0.670 0.680 60,000 40,700 0.6783 0.680 0.650 0.800 0.670 0.680 60,000 0.6783 -9.33%
2002-01-31 0 0.750 0.740 0.800 0.750 0.800 53,200 41,080 0.7722 0.750 0.740 0.800 0.750 0.800 53,200 0.7722 -6.25%
2002-01-30 0 0.800 0.730 0.820 0.730 0.800 58,400 44,312 0.7588 0.800 0.730 0.820 0.730 0.800 58,400 0.7588 6.67%
2002-01-29 0 0.750 0.750 0.760 0.720 0.750 88,000 62,700 0.7125 0.750 0.750 0.760 0.720 0.750 88,000 0.7125 5.63%
2002-01-28 0 0.710 0.680 0.760 0.700 0.710 38,800 24,540 0.6325 0.710 0.680 0.760 0.700 0.710 38,800 0.6325 4.41%
2002-01-25 0 0.680 0.640 - 0.680 0.680 30,600 20,688 0.6761 0.680 0.640 - 0.680 0.680 30,600 0.6761 13.33%
2002-01-24 0 0.600 0.590 0.620 0.560 0.600 134,800 77,760 0.5769 0.600 0.590 0.620 0.560 0.600 134,800 0.5769 3.45%
2002-01-23 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.600 0.580 0.580 20,000 0.5800 11.54%
2002-01-22 0 0.520 0.495 0.560 0.520 0.520 10,000 5,200 0.5200 0.520 0.495 0.560 0.520 0.520 10,000 0.5200 -5.45%
2002-01-21 0 0.550 0.510 0.590 0.550 0.550 17,000 8,790 0.5171 0.550 0.510 0.590 0.550 0.550 17,000 0.5171 7.84%
2002-01-18 0 0.510 0.510 0.590 0.495 0.495 30,600 14,670 0.4794 0.510 0.510 0.590 0.495 0.495 30,600 0.4794 -10.53%
2002-01-17 0 0.570 0.510 0.600 - - 6,000 2,700 0.4500 0.570 0.510 0.600 - - 6,000 0.4500 0.00%
2002-01-16 0 0.570 0.510 0.600 - - 2,000 900 0.4500 0.570 0.510 0.600 - - 2,000 0.4500 0.00%
2002-01-15 0 0.570 0.570 0.590 0.480 0.570 84,200 42,990 0.5106 0.570 0.570 0.590 0.480 0.570 84,200 0.5106 5.56%
2002-01-14 0 0.540 0.480 0.550 - - 3,600 1,440 0.4000 0.540 0.480 0.550 - - 3,600 0.4000 0.00%
2002-01-11 0 0.540 0.485 0.600 0.485 0.540 36,400 18,600 0.5110 0.540 0.485 0.600 0.485 0.540 36,400 0.5110 -1.82%
2002-01-10 0 0.550 0.550 0.560 0.530 0.550 62,800 30,820 0.4908 0.550 0.550 0.560 0.530 0.550 62,800 0.4908 10.00%
2002-01-09 0 0.500 0.500 0.580 0.410 0.500 76,920 36,288 0.4718 0.500 0.500 0.580 0.410 0.500 76,920 0.4718 4.17%
2002-01-08 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2002-01-07 0 0.480 0.400 - - - 0 0 - 0.480 0.400 - - - 0 - 0.00%
2002-01-04 0 0.480 0.440 - - - 0 0 - 0.480 0.440 - - - 0 - 0.00%
2002-01-03 0 0.480 0.460 0.480 0.480 0.630 185,000 103,350 0.5586 0.480 0.460 0.480 0.480 0.630 185,000 0.5586 -20.00%
2002-01-02 0 0.600 0.520 0.620 0.520 0.600 158,600 89,728 0.5658 0.600 0.520 0.620 0.520 0.600 158,600 0.5658 -3.23%
2001-12-31 0 0.620 0.620 0.640 0.450 0.620 90,000 51,500 0.5722 0.620 0.620 0.640 0.450 0.620 90,000 0.5722 51.22%
2001-12-28 0 0.410 0.370 0.450 - - 1,552 543 0.3499 0.410 0.370 0.450 - - 1,552 0.3499 0.00%
2001-12-27 0 0.410 0.410 - 0.360 0.410 19,592,400 3,603,188 0.1839 0.410 0.410 - 0.360 0.410 19,592,400 0.1839 20.59%
2001-12-24 0 0.340 0.340 - 0.320 0.320 20,000 6,400 0.3200 0.340 0.340 - 0.320 0.320 20,000 0.3200 13.33%
2001-12-21 0 0.300 0.260 0.400 0.300 0.420 104,400 38,760 0.3713 0.300 0.260 0.400 0.300 0.420 104,400 0.3713 -28.57%
2001-12-20 0 0.420 0.420 0.460 - - 0 0 - 0.420 0.420 0.460 - - 0 - 5.00%
2001-12-19 0 0.400 0.375 - 0.400 0.400 25,200 9,752 0.3870 0.400 0.375 - 0.400 0.400 25,200 0.3870 0.00%
2001-12-18 0 0.400 0.400 0.500 0.400 0.450 55,600 22,928 0.4124 0.400 0.400 0.500 0.400 0.450 55,600 0.4124 -20.00%
2001-12-17 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2001-12-14 0 0.500 - 0.530 - - 1,200 480 0.4000 0.500 - 0.530 - - 1,200 0.4000 0.00%
2001-12-13 0 0.500 - 0.540 - - 0 0 - 0.500 - 0.540 - - 0 - 0.00%
2001-12-12 0 0.500 0.430 0.540 0.450 0.500 48,000 22,980 0.4788 0.500 0.430 0.540 0.450 0.500 48,000 0.4788 16.28%
2001-12-11 0 0.430 0.400 0.470 0.430 0.460 90,200 39,598 0.4390 0.430 0.400 0.470 0.430 0.460 90,200 0.4390 -12.24%
2001-12-10 0 0.490 0.430 0.490 0.440 0.500 35,600 14,860 0.4174 0.490 0.430 0.490 0.440 0.500 35,600 0.4174 6.52%
2001-12-07 0 0.460 0.420 0.520 0.460 0.460 12,000 5,600 0.4667 0.460 0.420 0.520 0.460 0.460 12,000 0.4667 -8.00%
2001-12-06 0 0.500 0.490 0.720 0.500 0.700 218,400 129,784 0.5942 0.500 0.490 0.720 0.500 0.700 218,400 0.5942 -28.57%
2001-12-05 0 0.700 0.660 0.730 0.700 0.780 290,400 209,162 0.7203 0.700 0.660 0.730 0.700 0.780 290,400 0.7203 -15.66%
2001-12-04 0 0.830 0.740 0.840 - - 30,800 23,100 0.7500 0.830 0.740 0.840 - - 30,800 0.7500 0.00%
2001-12-03 0 0.830 0.710 0.890 - - 16,400 11,480 0.7000 0.830 0.710 0.890 - - 16,400 0.7000 0.00%
2001-11-30 0 0.830 0.690 0.850 0.700 0.900 370,800 288,760 0.7787 0.830 0.690 0.850 0.700 0.900 370,800 0.7787 -2.35%
2001-11-29 0 0.850 0.780 0.850 0.580 0.850 330,200 212,752 0.6443 0.850 0.780 0.850 0.580 0.850 330,200 0.6443 57.41%
2001-11-28 0 0.540 0.510 0.560 0.490 0.580 177,800 89,110 0.5012 0.540 0.510 0.560 0.490 0.580 177,800 0.5012 -6.90%
2001-11-27 0 0.580 0.530 - 0.500 0.580 231,800 118,506 0.5112 0.580 0.530 - 0.500 0.580 231,800 0.5112 26.09%
2001-11-26 0 0.460 0.400 - 0.350 0.460 89,152 34,077 0.3822 0.460 0.400 - 0.350 0.460 89,152 0.3822 35.29%
2001-11-23 0 0.340 0.340 0.360 0.300 0.340 168,000 51,860 0.3087 0.340 0.340 0.360 0.300 0.340 168,000 0.3087 13.33%
2001-11-22 0 0.300 0.270 0.300 0.290 0.300 67,800 19,372 0.2857 0.300 0.270 0.300 0.290 0.300 67,800 0.2857 7.14%
2001-11-21 0 0.280 0.250 0.280 0.250 0.280 262,000 70,570 0.2694 0.280 0.250 0.280 0.250 0.280 262,000 0.2694 0.00%
2001-11-20 0 0.280 0.265 0.280 0.265 0.280 237,400 63,656 0.2681 0.280 0.265 0.280 0.265 0.280 237,400 0.2681 0.00%
2001-11-19 0 0.280 0.280 0.380 0.270 0.380 312,113 89,764 0.2876 0.280 0.280 0.380 0.270 0.380 312,113 0.2876

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top