SINOLINK WORLDWIDE HOLDINGS LIMITED: Wrnt due 2003-11-28

Exchange Code Listed Last trade Delisted
HK Main 00852  2002-06-05  2003-11-25  2003-12-01
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
2003-11-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2003-11-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2003-11-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2003-11-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-11-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-11-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-11-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-11-19 0 0.010 - 0.010 0.010 0.010 70,000 700 0.0100 0.010 - 0.010 0.010 0.010 70,000 0.0100 0.00%
2003-11-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-11-17 0 0.010 - 0.010 0.010 0.010 4,592,000 45,332 0.0099 0.010 - 0.010 0.010 0.010 4,592,000 0.0099 0.00%
2003-11-14 0 0.010 - 0.010 - - 280,000 2,520 0.0090 0.010 - 0.010 - - 280,000 0.0090 0.00%
2003-11-13 0 0.010 - 0.010 0.010 0.010 98,000 980 0.0100 0.010 - 0.010 0.010 0.010 98,000 0.0100 0.00%
2003-11-12 0 0.010 - 0.010 0.010 0.010 994,000 9,940 0.0100 0.010 - 0.010 0.010 0.010 994,000 0.0100 0.00%
2003-11-11 0 0.010 - 0.010 0.010 0.010 7,767,000 77,615 0.0100 0.010 - 0.010 0.010 0.010 7,767,000 0.0100 -9.09%
2003-11-10 0 0.011 0.011 0.013 0.011 0.011 2,866,400 31,468 0.0110 0.011 0.011 0.013 0.011 0.011 2,866,400 0.0110 -15.38%
2003-11-07 0 0.013 0.012 0.013 0.013 0.014 985,000 13,045 0.0132 0.013 0.012 0.013 0.013 0.014 985,000 0.0132 8.33%
2003-11-06 0 0.012 0.011 0.012 0.011 0.015 6,854,000 81,744 0.0119 0.012 0.011 0.012 0.011 0.015 6,854,000 0.0119 -7.69%
2003-11-05 0 0.013 0.012 0.013 0.010 0.013 6,496,000 69,496 0.0107 0.013 0.012 0.013 0.010 0.013 6,496,000 0.0107 -27.78%
2003-11-04 0 0.018 0.012 0.018 0.012 0.019 674,600 10,918 0.0162 0.018 0.012 0.018 0.012 0.019 674,600 0.0162 0.00%
2003-11-03 0 0.018 0.015 0.020 0.015 0.018 2,920,000 44,054 0.0151 0.018 0.015 0.020 0.015 0.018 2,920,000 0.0151 -5.26%
2003-10-31 0 0.019 0.015 0.020 0.015 0.019 4,438,000 71,708 0.0162 0.019 0.015 0.020 0.015 0.019 4,438,000 0.0162 18.75%
2003-10-30 0 0.016 0.016 0.020 0.015 0.023 3,998,000 66,832 0.0167 0.016 0.016 0.020 0.015 0.023 3,998,000 0.0167 -11.11%
2003-10-29 0 0.018 0.018 0.022 0.018 0.027 5,550,000 120,976 0.0218 0.018 0.018 0.022 0.018 0.027 5,550,000 0.0218 -18.18%
2003-10-28 0 0.022 0.020 0.022 0.019 0.022 5,330,600 111,679 0.0210 0.022 0.020 0.022 0.019 0.022 5,330,600 0.0210 22.22%
2003-10-27 0 0.018 0.016 0.018 0.014 0.018 3,376,000 54,228 0.0161 0.018 0.016 0.018 0.014 0.018 3,376,000 0.0161 12.50%
2003-10-24 0 0.016 0.016 0.020 0.012 0.024 3,785,000 68,748 0.0182 0.016 0.016 0.020 0.012 0.024 3,785,000 0.0182 -20.00%
2003-10-23 0 0.020 0.019 0.020 0.015 0.026 12,695,000 241,455 0.0190 0.020 0.019 0.020 0.015 0.026 12,695,000 0.0190 -16.67%
2003-10-22 0 0.024 0.024 0.025 0.024 0.035 6,334,600 165,430 0.0261 0.024 0.024 0.025 0.024 0.035 6,334,600 0.0261 -14.29%
2003-10-21 0 0.028 0.026 0.028 0.026 0.041 6,257,620 208,371 0.0333 0.028 0.026 0.028 0.026 0.041 6,257,620 0.0333 -31.71%
2003-10-20 0 0.041 - 0.041 0.033 0.056 6,040,000 264,402 0.0438 0.041 - 0.041 0.033 0.056 6,040,000 0.0438 -19.61%
2003-10-17 0 0.051 0.043 0.051 0.032 0.074 16,786,500 738,424 0.0440 0.051 0.043 0.051 0.032 0.074 16,786,500 0.0440 27.50%
2003-10-16 0 0.040 0.038 0.040 0.017 0.042 29,310,300 846,091 0.0289 0.040 0.038 0.040 0.017 0.042 29,310,300 0.0289 185.71%
2003-10-15 0 0.014 0.013 0.014 0.010 0.016 19,805,380 223,781 0.0113 0.014 0.013 0.014 0.010 0.016 19,805,380 0.0113 27.27%
2003-10-14 0 0.011 0.011 0.013 0.010 0.021 31,433,040 381,669 0.0121 0.011 0.011 0.013 0.010 0.021 31,433,040 0.0121 -38.89%
2003-10-13 0 0.018 0.018 0.021 0.018 0.023 9,828,000 190,008 0.0193 0.018 0.018 0.021 0.018 0.023 9,828,000 0.0193 -21.74%
2003-10-10 0 0.023 0.019 0.023 0.020 0.030 25,699,100 556,579 0.0217 0.023 0.019 0.023 0.020 0.030 25,699,100 0.0217 -4.17%
2003-10-09 0 0.024 0.023 0.024 0.021 0.032 18,700,000 416,594 0.0223 0.024 0.023 0.024 0.021 0.032 18,700,000 0.0223 -17.24%
2003-10-08 0 0.029 0.028 0.029 0.025 0.030 8,171,000 234,561 0.0287 0.029 0.028 0.029 0.025 0.030 8,171,000 0.0287 26.09%
2003-10-07 0 0.023 0.018 0.028 0.018 0.023 3,090,000 64,220 0.0208 0.023 0.018 0.028 0.018 0.023 3,090,000 0.0208 9.52%
2003-10-06 0 0.021 0.012 0.021 0.013 0.021 1,302,000 26,082 0.0200 0.021 0.012 0.021 0.013 0.021 1,302,000 0.0200 5.00%
2003-10-03 0 0.020 0.013 0.020 0.013 0.020 420,000 7,924 0.0189 0.020 0.013 0.020 0.013 0.020 420,000 0.0189 5.26%
2003-10-02 0 0.019 0.012 0.019 0.019 0.019 140,000 2,660 0.0190 0.019 0.012 0.019 0.019 0.019 140,000 0.0190 0.00%
2003-09-30 0 0.019 0.018 0.019 0.018 0.019 1,274,000 23,912 0.0188 0.019 0.018 0.019 0.018 0.019 1,274,000 0.0188 5.56%
2003-09-29 0 0.018 0.015 0.023 - - 0 0 - 0.018 0.015 0.023 - - 0 - 0.00%
2003-09-26 0 0.018 0.018 0.023 0.018 0.018 2,646,000 47,628 0.0180 0.018 0.018 0.023 0.018 0.018 2,646,000 0.0180 0.00%
2003-09-25 0 0.018 0.016 0.022 0.016 0.028 742,000 17,976 0.0242 0.018 0.016 0.022 0.016 0.028 742,000 0.0242 -25.00%
2003-09-24 0 0.024 0.018 0.024 0.025 0.025 29,000 710 0.0245 0.024 0.018 0.024 0.025 0.025 29,000 0.0245 0.00%
2003-09-23 0 0.024 0.013 0.024 0.024 0.024 98,000 2,352 0.0240 0.024 0.013 0.024 0.024 0.024 98,000 0.0240 9.09%
2003-09-22 0 0.022 0.017 0.022 0.019 0.028 2,443,000 49,567 0.0203 0.022 0.017 0.022 0.019 0.028 2,443,000 0.0203 0.00%
2003-09-19 0 0.022 0.020 0.023 0.017 0.022 1,498,000 27,132 0.0181 0.022 0.020 0.023 0.017 0.022 1,498,000 0.0181 -12.00%
2003-09-18 0 0.025 0.022 0.030 0.025 0.035 165,260 4,215 0.0255 0.025 0.022 0.030 0.025 0.035 165,260 0.0255 -7.41%
2003-09-17 0 0.027 0.024 0.029 0.027 0.027 560,000 15,120 0.0270 0.027 0.024 0.029 0.027 0.027 560,000 0.0270 -6.90%
2003-09-16 0 0.029 0.019 0.029 0.018 0.030 630,000 15,876 0.0252 0.029 0.019 0.029 0.018 0.030 630,000 0.0252 26.09%
2003-09-15 0 0.023 0.022 0.026 0.023 0.026 626,000 15,276 0.0244 0.023 0.022 0.026 0.023 0.026 626,000 0.0244 15.00%
2003-09-11 0 0.020 0.020 0.028 0.020 0.029 1,484,000 37,380 0.0252 0.020 0.020 0.028 0.020 0.029 1,484,000 0.0252 -13.04%
2003-09-10 0 0.023 0.018 0.023 0.016 0.023 3,962,000 70,406 0.0178 0.023 0.018 0.023 0.016 0.023 3,962,000 0.0178 27.78%
2003-09-09 0 0.018 0.018 0.030 0.018 0.025 1,702,000 36,380 0.0214 0.018 0.018 0.030 0.018 0.025 1,702,000 0.0214 -40.00%
2003-09-08 0 0.030 0.028 0.031 0.030 0.032 1,492,800 44,696 0.0299 0.030 0.028 0.031 0.030 0.032 1,492,800 0.0299 7.14%
2003-09-05 0 0.028 0.021 0.028 0.021 0.028 2,178,600 55,044 0.0253 0.028 0.021 0.028 0.021 0.028 2,178,600 0.0253 3.70%
2003-09-04 0 0.027 0.023 0.028 0.020 0.030 9,758,000 270,312 0.0277 0.027 0.023 0.028 0.020 0.030 9,758,000 0.0277 80.00%
2003-09-03 0 0.015 0.015 0.033 0.015 0.034 9,174,400 240,370 0.0262 0.015 0.015 0.033 0.015 0.034 9,174,400 0.0262 7.14%
2003-09-02 0 0.014 0.014 0.023 0.014 0.015 60,000 844 0.0141 0.014 0.014 0.023 0.014 0.015 60,000 0.0141 -30.00%
2003-09-01 0 0.020 0.016 0.020 0.018 0.020 3,052,000 59,612 0.0195 0.020 0.016 0.020 0.018 0.020 3,052,000 0.0195 0.00%
2003-08-29 0 0.020 0.013 0.020 0.012 0.020 111,000 1,689 0.0152 0.020 0.013 0.020 0.012 0.020 111,000 0.0152 0.00%
2003-08-28 0 0.020 0.014 0.020 0.020 0.020 420,000 8,400 0.0200 0.020 0.014 0.020 0.020 0.020 420,000 0.0200 11.11%
2003-08-27 0 0.018 0.016 0.023 0.018 0.018 812,000 14,616 0.0180 0.018 0.016 0.023 0.018 0.018 812,000 0.0180 -10.00%
2003-08-26 0 0.020 0.016 0.025 - - 0 0 - 0.020 0.016 0.025 - - 0 - 0.00%
2003-08-25 0 0.020 0.018 0.026 0.020 0.021 770,000 15,680 0.0204 0.020 0.018 0.026 0.020 0.021 770,000 0.0204 -23.08%
2003-08-22 0 0.026 0.021 0.026 0.026 0.027 308,000 8,176 0.0265 0.026 0.021 0.026 0.026 0.027 308,000 0.0265 -13.33%
2003-08-21 0 0.030 0.026 0.030 0.030 0.030 490,000 14,700 0.0300 0.030 0.026 0.030 0.030 0.030 490,000 0.0300 11.11%
2003-08-20 0 0.027 0.021 0.030 0.020 0.032 728,000 18,396 0.0253 0.027 0.021 0.030 0.020 0.032 728,000 0.0253 -10.00%
2003-08-19 0 0.030 0.025 0.032 0.024 0.030 441,200 11,028 0.0250 0.030 0.025 0.032 0.024 0.030 441,200 0.0250 -6.25%
2003-08-18 0 0.032 0.021 0.035 0.030 0.032 237,800 6,815 0.0287 0.032 0.021 0.035 0.030 0.032 237,800 0.0287 6.67%
2003-08-15 0 0.030 0.021 0.030 0.030 0.030 14,000 420 0.0300 0.030 0.021 0.030 0.030 0.030 14,000 0.0300 -6.25%
2003-08-14 0 0.032 0.021 0.032 0.027 0.035 1,614,300 49,934 0.0309 0.032 0.021 0.032 0.027 0.035 1,614,300 0.0309 23.08%
2003-08-13 0 0.026 0.020 0.026 0.018 0.026 644,200 15,850 0.0246 0.026 0.020 0.026 0.018 0.026 644,200 0.0246 4.00%
2003-08-12 0 0.025 0.015 0.027 0.025 0.025 140,000 3,500 0.0250 0.025 0.015 0.027 0.025 0.025 140,000 0.0250 -3.85%
2003-08-11 0 0.026 0.026 0.030 0.020 0.027 1,067,200 27,264 0.0255 0.026 0.026 0.030 0.020 0.027 1,067,200 0.0255 13.04%
2003-08-08 0 0.023 0.017 0.023 0.012 0.027 112,000 1,554 0.0139 0.023 0.017 0.023 0.012 0.027 112,000 0.0139 -8.00%
2003-08-07 0 0.025 0.022 0.025 - - 0 0 - 0.025 0.022 0.025 - - 0 - -3.85%
2003-08-06 0 0.026 0.026 0.028 0.026 0.026 154,000 4,004 0.0260 0.026 0.026 0.028 0.026 0.026 154,000 0.0260 -7.14%
2003-08-05 0 0.028 0.028 0.030 0.023 0.036 11,087,800 325,565 0.0294 0.028 0.028 0.030 0.023 0.036 11,087,800 0.0294 16.67%
2003-08-04 0 0.024 0.021 0.030 0.015 0.024 4,480,000 83,048 0.0185 0.024 0.021 0.030 0.015 0.024 4,480,000 0.0185 71.43%
2003-08-01 0 0.014 0.011 0.014 0.011 0.014 171,000 1,992 0.0116 0.014 0.011 0.014 0.011 0.014 171,000 0.0116 0.00%
2003-07-31 0 0.014 0.011 0.014 - - 0 0 - 0.014 0.011 0.014 - - 0 - 0.00%
2003-07-30 0 0.014 0.010 0.014 0.014 0.014 300,000 4,146 0.0138 0.014 0.010 0.014 0.014 0.014 300,000 0.0138 0.00%
2003-07-29 0 0.014 0.012 0.014 0.014 0.014 728,000 10,192 0.0140 0.014 0.012 0.014 0.014 0.014 728,000 0.0140 7.69%
2003-07-28 0 0.013 0.010 0.014 - - 0 0 - 0.013 0.010 0.014 - - 0 - 0.00%
2003-07-25 0 0.013 0.010 0.013 - - 0 0 - 0.013 0.010 0.013 - - 0 - 0.00%
2003-07-24 0 0.013 0.012 0.013 0.010 0.013 1,108,000 13,856 0.0125 0.013 0.012 0.013 0.010 0.013 1,108,000 0.0125 18.18%
2003-07-23 0 0.011 0.011 0.015 - - 0 0 - 0.011 0.011 0.015 - - 0 - 10.00%
2003-07-22 0 0.010 0.010 0.014 0.010 0.010 16,000 150 0.0094 0.010 0.010 0.014 0.010 0.010 16,000 0.0094 -23.08%
2003-07-21 0 0.013 0.011 0.014 - - 0 0 - 0.013 0.011 0.014 - - 0 - 0.00%
2003-07-18 0 0.013 0.011 0.014 0.013 0.013 238,000 3,094 0.0130 0.013 0.011 0.014 0.013 0.013 238,000 0.0130 18.18%
2003-07-17 0 0.011 0.010 0.014 0.010 0.011 2,016,000 20,860 0.0103 0.011 0.010 0.014 0.010 0.011 2,016,000 0.0103 -21.43%
2003-07-16 0 0.014 0.014 0.016 0.010 0.014 2,835,000 34,419 0.0121 0.014 0.014 0.016 0.010 0.014 2,835,000 0.0121 40.00%
2003-07-15 0 0.010 - 0.010 0.010 0.017 2,464,000 26,334 0.0107 0.010 - 0.010 0.010 0.017 2,464,000 0.0107 -37.50%
2003-07-14 0 0.016 0.013 0.020 0.010 0.016 1,850,000 24,034 0.0130 0.016 0.013 0.020 0.010 0.016 1,850,000 0.0130 60.00%
2003-07-11 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2003-07-10 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2003-07-09 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2003-07-08 0 0.010 0.010 0.012 0.010 0.010 70,000 700 0.0100 0.010 0.010 0.012 0.010 0.010 70,000 0.0100 -28.57%
2003-07-07 0 0.014 - 0.014 0.010 0.014 252,000 2,744 0.0109 0.014 - 0.014 0.010 0.014 252,000 0.0109 40.00%
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 0.010 0.010 350,000 3,500 0.0100 0.010 - 0.010 0.010 0.010 350,000 0.0100 0.00%
2003-06-27 0 0.010 - 0.018 - - 0 0 - 0.010 - 0.018 - - 0 - 0.00%
2003-06-26 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-06-25 0 0.010 0.010 0.015 - - 0 0 - 0.010 0.010 0.015 - - 0 - 0.00%
2003-06-24 0 0.010 0.010 0.015 - - 0 0 - 0.010 0.010 0.015 - - 0 - 0.00%
2003-06-23 0 0.010 - 0.015 0.010 0.011 1,336,000 13,616 0.0102 0.010 - 0.015 0.010 0.011 1,336,000 0.0102 -16.67%
2003-06-20 0 0.012 0.010 0.018 - - 0 0 - 0.012 0.010 0.018 - - 0 - 0.00%
2003-06-19 0 0.012 0.012 0.018 0.012 0.012 100,000 1,186 0.0119 0.012 0.012 0.018 0.012 0.012 100,000 0.0119 0.00%
2003-06-18 0 0.012 0.012 0.018 0.011 0.013 1,260,000 15,190 0.0121 0.012 0.012 0.018 0.011 0.013 1,260,000 0.0121 -50.00%
2003-06-17 0 0.024 0.013 0.024 0.015 0.030 2,422,000 47,740 0.0197 0.024 0.013 0.024 0.015 0.030 2,422,000 0.0197 0.00%
2003-06-16 0 0.024 0.015 0.024 0.015 0.024 671,200 11,430 0.0170 0.024 0.015 0.024 0.015 0.024 671,200 0.0170 60.00%
2003-06-13 0 0.015 0.012 0.015 0.015 0.015 476,000 7,140 0.0150 0.015 0.012 0.015 0.015 0.015 476,000 0.0150 0.00%
2003-06-12 0 0.015 0.010 0.015 0.010 0.015 140,000 2,030 0.0145 0.015 0.010 0.015 0.010 0.015 140,000 0.0145 36.36%
2003-06-11 0 0.011 - 0.011 - - 10,000 40 0.0040 0.011 - 0.011 - - 10,000 0.0040 -8.33%
2003-06-10 0 0.012 - 0.015 - - 0 0 - 0.012 - 0.015 - - 0 - 0.00%
2003-06-09 0 0.012 0.010 0.015 - - 0 0 - 0.012 0.010 0.015 - - 0 - 0.00%
2003-06-06 0 0.012 0.011 0.015 0.012 0.012 112,000 1,344 0.0120 0.012 0.011 0.015 0.012 0.012 112,000 0.0120 9.09%
2003-06-05 0 0.011 0.011 0.014 0.011 0.011 484,000 5,214 0.0108 0.011 0.011 0.014 0.011 0.011 484,000 0.0108 0.00%
2003-06-03 0 0.011 0.011 0.016 0.010 0.011 174,000 1,718 0.0099 0.011 0.011 0.016 0.010 0.011 174,000 0.0099 -8.33%
2003-06-02 0 0.012 0.011 0.016 0.012 0.012 806,000 9,632 0.0120 0.012 0.011 0.016 0.012 0.012 806,000 0.0120 -20.00%
2003-05-30 0 0.015 0.011 0.015 - - 0 0 - 0.015 0.011 0.015 - - 0 - -21.05%
2003-05-29 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2003-05-28 0 0.019 0.011 0.020 - - 3,000 30 0.0100 0.019 0.011 0.020 - - 3,000 0.0100 0.00%
2003-05-27 0 0.019 - 0.019 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2003-05-26 0 0.019 0.015 0.019 0.012 0.019 98,000 1,736 0.0177 0.019 0.015 0.019 0.012 0.019 98,000 0.0177 -5.00%
2003-05-23 0 0.020 0.019 0.020 0.012 0.020 1,290,000 19,358 0.0150 0.020 0.019 0.020 0.012 0.020 1,290,000 0.0150 33.33%
2003-05-22 0 0.015 0.014 0.015 0.010 0.015 552,000 7,744 0.0140 0.015 0.014 0.015 0.010 0.015 552,000 0.0140 50.00%
2003-05-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-05-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -23.08%
2003-05-19 0 0.013 - 0.015 - - 0 0 - 0.013 - 0.015 - - 0 - 0.00%
2003-05-16 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - -13.33%
2003-05-15 0 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-05-14 0 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-05-13 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2003-05-12 0 0.015 - 0.015 0.015 0.015 686,000 10,290 0.0150 0.015 - 0.015 0.015 0.015 686,000 0.0150 0.00%
2003-05-09 0 0.015 - 0.015 0.015 0.015 122,000 1,730 0.0142 0.015 - 0.015 0.015 0.015 122,000 0.0142 50.00%
2003-05-07 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-05-06 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2003-05-05 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2003-05-02 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2003-04-30 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-04-29 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-04-28 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-04-25 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-04-24 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-04-23 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-04-22 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2003-04-17 0 0.010 0.010 0.015 - - 0 0 - 0.010 0.010 0.015 - - 0 - 0.00%
2003-04-16 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2003-04-15 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-04-14 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2003-04-11 0 0.010 - 0.010 0.010 0.010 1,421,000 14,105 0.0099 0.010 - 0.010 0.010 0.010 1,421,000 0.0099 0.00%
2003-04-10 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-04-09 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2003-04-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2003-04-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -37.50%
2003-04-04 0 0.016 - 0.016 - - 0 0 - 0.016 - 0.016 - - 0 - -11.11%
2003-04-03 0 0.018 - 0.018 0.020 0.020 700,000 14,000 0.0200 0.018 - 0.018 0.020 0.020 700,000 0.0200 -21.74%
2003-04-02 0 0.023 - 0.023 - - 0 0 - 0.023 - 0.023 - - 0 - -8.00%
2003-04-01 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
2003-03-31 0 0.025 - 0.025 - - 5,000 50 0.0100 0.025 - 0.025 - - 5,000 0.0100 -13.79%
2003-03-28 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
2003-03-27 0 0.029 - 0.029 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2003-03-26 0 0.029 - 0.030 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
2003-03-25 0 0.029 - 0.029 - - 0 0 - 0.029 - 0.029 - - 0 - -3.33%
2003-03-24 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -11.76%
2003-03-21 0 0.034 - 0.034 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2003-03-20 0 0.034 - 0.036 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
2003-03-19 0 0.034 - 0.036 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
2003-03-18 0 0.034 - 0.034 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2003-03-17 0 0.034 - 0.036 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
2003-03-14 0 0.034 - 0.035 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
2003-03-13 0 0.034 - 0.035 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
2003-03-12 0 0.034 - 0.035 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
2003-03-11 0 0.034 - 0.036 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
2003-03-10 0 0.034 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2003-03-07 0 0.034 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2003-03-06 0 0.034 0.032 0.037 0.034 0.037 71,000 2,573 0.0362 0.034 0.032 0.037 0.034 0.037 71,000 0.0362 -12.82%
2003-03-05 0 0.039 - 0.041 - - 6,000 120 0.0200 0.039 - 0.041 - - 6,000 0.0200 0.00%
2003-03-04 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2003-03-03 0 0.039 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2003-02-28 0 0.039 - 0.041 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
2003-02-27 0 0.039 - 0.040 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
2003-02-26 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2003-02-25 0 0.039 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2003-02-24 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2003-02-21 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - -2.50%
2003-02-20 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -4.76%
2003-02-19 0 0.042 - 0.043 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2003-02-18 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-02-17 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-02-14 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-02-13 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-02-12 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-02-11 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-02-10 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-02-07 0 0.042 - 0.046 - - 0 0 - 0.042 - 0.046 - - 0 - 0.00%
2003-02-06 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-02-05 0 0.042 - 0.044 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2003-02-04 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-01-30 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-01-29 0 0.042 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-01-28 0 0.042 0.042 0.046 0.032 0.032 60,000 1,872 0.0312 0.042 0.042 0.046 0.032 0.032 60,000 0.0312 -2.33%
2003-01-27 0 0.043 - 0.043 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-01-24 0 0.043 - 0.043 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-01-23 0 0.043 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-01-22 0 0.043 0.043 0.050 - - 0 0 - 0.043 0.043 0.050 - - 0 - 0.00%
2003-01-21 0 0.043 - 0.043 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-01-20 0 0.043 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-01-17 0 0.043 - 0.050 - - 0 0 - 0.043 - 0.050 - - 0 - 0.00%
2003-01-16 0 0.043 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-01-15 0 0.043 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-01-14 0 0.043 0.035 - - - 0 0 - 0.043 0.035 - - - 0 - 0.00%
2003-01-13 0 0.043 0.020 - - - 0 0 - 0.043 0.020 - - - 0 - 0.00%
2003-01-10 0 0.043 - 0.049 - - 0 0 - 0.043 - 0.049 - - 0 - 0.00%
2003-01-09 0 0.043 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-01-08 0 0.043 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-01-07 0 0.043 0.036 - - - 0 0 - 0.043 0.036 - - - 0 - 0.00%
2003-01-06 0 0.043 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-01-03 0 0.043 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-01-02 0 0.043 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2002-12-31 0 0.043 - 0.050 - - 0 0 - 0.043 - 0.050 - - 0 - 0.00%
2002-12-30 0 0.043 - 0.050 - - 0 0 - 0.043 - 0.050 - - 0 - 0.00%
2002-12-27 0 0.043 - 0.050 - - 0 0 - 0.043 - 0.050 - - 0 - 0.00%
2002-12-24 0 0.043 - 0.050 - - 0 0 - 0.043 - 0.050 - - 0 - 0.00%
2002-12-23 0 0.043 - 0.050 - - 0 0 - 0.043 - 0.050 - - 0 - 0.00%
2002-12-20 0 0.043 - 0.050 - - 0 0 - 0.043 - 0.050 - - 0 - 0.00%
2002-12-19 0 0.043 - 0.050 - - 0 0 - 0.043 - 0.050 - - 0 - 0.00%
2002-12-18 0 0.043 - 0.050 - - 0 0 - 0.043 - 0.050 - - 0 - 0.00%
2002-12-17 0 0.043 - 0.043 0.043 0.043 123,000 5,124 0.0417 0.043 - 0.043 0.043 0.043 123,000 0.0417 2.38%
2002-12-16 0 0.042 - 0.050 - - 0 0 - 0.042 - 0.050 - - 0 - 0.00%
2002-12-13 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2002-12-12 0 0.042 - 0.042 0.035 0.042 392,000 14,896 0.0380 0.042 - 0.042 0.035 0.042 392,000 0.0380 20.00%
2002-12-11 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2002-12-10 0 0.035 0.030 0.035 - - 0 0 - 0.035 0.030 0.035 - - 0 - 0.00%
2002-12-09 0 0.035 0.030 0.035 - - 0 0 - 0.035 0.030 0.035 - - 0 - -7.89%
2002-12-06 0 0.038 0.036 0.040 - - 0 0 - 0.038 0.036 0.040 - - 0 - 0.00%
2002-12-05 0 0.038 - 0.040 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
2002-12-04 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-12-03 0 0.038 0.036 0.046 0.036 0.038 224,000 8,288 0.0370 0.038 0.036 0.046 0.036 0.038 224,000 0.0370 0.00%
2002-12-02 0 0.038 - 0.038 - - 4,400 110 0.0250 0.038 - 0.038 - - 4,400 0.0250 -5.00%
2002-11-29 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2002-11-28 0 0.040 - 0.040 0.040 0.040 98,000 3,920 0.0400 0.040 - 0.040 0.040 0.040 98,000 0.0400 0.00%
2002-11-27 0 0.040 - 0.040 - - 31,400 942 0.0300 0.040 - 0.040 - - 31,400 0.0300 -11.11%
2002-11-26 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-11-25 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-11-22 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-11-21 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-11-20 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-11-19 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-11-18 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - -4.26%
2002-11-15 0 0.047 - 0.048 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2002-11-14 0 0.047 - 0.048 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2002-11-13 0 0.047 - 0.048 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2002-11-12 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-11-11 0 0.047 - 0.048 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2002-11-08 0 0.047 - 0.048 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2002-11-07 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-11-06 0 0.047 - 0.047 - - 0 0 - 0.047 - 0.047 - - 0 - -2.08%
2002-11-05 0 0.048 - 0.048 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2002-11-04 0 0.048 - 0.048 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2002-11-01 0 0.048 - 0.048 0.048 0.048 2,520,000 120,960 0.0480 0.048 - 0.048 0.048 0.048 2,520,000 0.0480 0.00%
2002-10-31 0 0.048 - 0.048 0.048 0.048 1,120,000 53,760 0.0480 0.048 - 0.048 0.048 0.048 1,120,000 0.0480 4.35%
2002-10-30 0 0.046 - 0.055 0.045 0.046 2,058,000 93,730 0.0455 0.046 - 0.055 0.045 0.046 2,058,000 0.0455 -4.17%
2002-10-29 0 0.048 - 0.048 0.048 0.048 148,000 7,000 0.0473 0.048 - 0.048 0.048 0.048 148,000 0.0473 -12.73%
2002-10-28 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - -3.51%
2002-10-25 0 0.057 - - - - 9,000 360 0.0400 0.057 - - - - 9,000 0.0400 0.00%
2002-10-24 0 0.057 - 0.059 - - 10,000 300 0.0300 0.057 - 0.059 - - 10,000 0.0300 0.00%
2002-10-23 0 0.057 - 0.057 0.057 0.058 784,000 45,416 0.0579 0.057 - 0.057 0.057 0.058 784,000 0.0579 0.00%
2002-10-22 0 0.057 - 0.057 0.058 0.058 1,260,000 73,080 0.0580 0.057 - 0.057 0.058 0.058 1,260,000 0.0580 7.55%
2002-10-21 0 0.053 0.053 0.058 0.053 0.053 100,000 5,274 0.0527 0.053 0.053 0.058 0.053 0.053 100,000 0.0527 -3.64%
2002-10-18 0 0.055 0.052 0.058 0.055 0.055 1,260,000 69,300 0.0550 0.055 0.052 0.058 0.055 0.055 1,260,000 0.0550 7.84%
2002-10-17 0 0.051 0.051 0.052 0.049 0.052 7,000,000 348,740 0.0498 0.051 0.051 0.052 0.049 0.052 7,000,000 0.0498 4.08%
2002-10-16 0 0.049 0.049 0.050 0.048 0.055 524,000 27,064 0.0516 0.049 0.049 0.050 0.048 0.055 524,000 0.0516 13.95%
2002-10-15 0 0.043 0.043 - - - 0 0 - 0.043 0.043 - - - 0 - 2.38%
2002-10-11 0 0.042 0.038 0.048 0.042 0.042 22,200 834 0.0376 0.042 0.038 0.048 0.042 0.042 22,200 0.0376 0.00%
2002-10-10 0 0.042 0.042 0.058 0.042 0.042 16,000 648 0.0405 0.042 0.042 0.058 0.042 0.042 16,000 0.0405 -16.00%
2002-10-09 0 0.050 0.042 - - - 0 0 - 0.050 0.042 - - - 0 - 0.00%
2002-10-08 0 0.050 0.042 0.056 0.050 0.050 98,000 4,900 0.0500 0.050 0.042 0.056 0.050 0.050 98,000 0.0500 -13.79%
2002-10-07 0 0.058 0.050 0.060 - - 7,800 312 0.0400 0.058 0.050 0.060 - - 7,800 0.0400 0.00%
2002-10-04 0 0.058 0.050 0.060 - - 0 0 - 0.058 0.050 0.060 - - 0 - 0.00%
2002-10-03 0 0.058 0.050 0.068 0.058 0.058 58,000 3,348 0.0577 0.058 0.050 0.068 0.058 0.058 58,000 0.0577 -12.12%
2002-10-02 0 0.066 0.066 0.080 0.066 0.074 160,000 11,308 0.0707 0.066 0.066 0.080 0.066 0.074 160,000 0.0707 -19.51%
2002-09-30 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2002-09-27 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2002-09-26 0 0.082 - 0.087 - - 0 0 - 0.082 - 0.087 - - 0 - 0.00%
2002-09-25 0 0.082 - 0.082 - - 0 0 - 0.082 - 0.082 - - 0 - -6.82%
2002-09-24 0 0.088 - 0.090 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2002-09-23 0 0.088 - 0.088 - - 0 0 - 0.088 - 0.088 - - 0 - -2.22%
2002-09-20 0 0.090 - 0.090 0.090 0.090 702,000 63,120 0.0899 0.090 - 0.090 0.090 0.090 702,000 0.0899 12.50%
2002-09-19 0 0.080 - 0.088 - - 0 0 - 0.080 - 0.088 - - 0 - 0.00%
2002-09-18 0 0.080 0.076 0.090 0.080 0.090 798,000 64,260 0.0805 0.080 0.076 0.090 0.080 0.090 798,000 0.0805 -6.98%
2002-09-17 0 0.086 0.084 0.090 0.082 0.086 489,000 41,454 0.0848 0.086 0.084 0.090 0.082 0.086 489,000 0.0848 0.00%
2002-09-16 0 0.086 0.085 0.086 0.086 0.086 70,000 6,020 0.0860 0.086 0.085 0.086 0.086 0.086 70,000 0.0860 -7.53%
2002-09-13 0 0.093 0.086 0.093 0.093 0.093 686,000 63,798 0.0930 0.093 0.086 0.093 0.093 0.093 686,000 0.0930 1.09%
2002-09-12 0 0.092 0.092 0.105 0.092 0.098 739,000 72,056 0.0975 0.092 0.092 0.105 0.092 0.098 739,000 0.0975 -4.17%
2002-09-11 0 0.096 - 0.104 - - 0 0 - 0.096 - 0.104 - - 0 - 0.00%
2002-09-10 0 0.096 - 0.103 0.096 0.096 698,000 66,576 0.0954 0.096 - 0.103 0.096 0.096 698,000 0.0954 6.67%
2002-09-09 0 0.090 - 0.098 - - 0 0 - 0.090 - 0.098 - - 0 - 0.00%
2002-09-06 0 0.090 - 0.096 - - 0 0 - 0.090 - 0.096 - - 0 - 0.00%
2002-09-05 0 0.090 - 0.099 0.090 0.090 56,000 5,040 0.0900 0.090 - 0.099 0.090 0.090 56,000 0.0900 -4.26%
2002-09-04 0 0.094 - 0.097 - - 0 0 - 0.094 - 0.097 - - 0 - 0.00%
2002-09-03 0 0.094 - 0.097 - - 0 0 - 0.094 - 0.097 - - 0 - 0.00%
2002-09-02 0 0.094 - 0.096 0.094 0.098 1,050,000 99,540 0.0948 0.094 - 0.096 0.094 0.098 1,050,000 0.0948 4.44%
2002-08-30 0 0.090 - 0.098 0.096 0.096 686,000 65,856 0.0960 0.090 - 0.098 0.096 0.096 686,000 0.0960 0.00%
2002-08-29 0 0.090 0.082 0.090 0.090 0.090 462,000 41,580 0.0900 0.090 0.082 0.090 0.090 0.090 462,000 0.0900 -2.17%
2002-08-28 0 0.092 0.090 0.092 0.084 0.092 776,000 70,728 0.0911 0.092 0.090 0.092 0.084 0.092 776,000 0.0911 9.52%
2002-08-27 0 0.084 0.084 0.090 0.082 0.082 139,000 11,242 0.0809 0.084 0.084 0.090 0.082 0.082 139,000 0.0809 -14.29%
2002-08-26 0 0.098 0.098 0.103 0.098 0.098 435,000 42,510 0.0977 0.098 0.098 0.103 0.098 0.098 435,000 0.0977 -4.85%
2002-08-23 0 0.103 0.102 0.105 0.100 0.103 1,442,300 147,531 0.1023 0.103 0.102 0.105 0.100 0.103 1,442,300 0.1023 0.00%
2002-08-22 0 0.103 0.103 - 0.100 0.103 1,232,000 125,216 0.1016 0.103 0.103 - 0.100 0.103 1,232,000 0.1016 3.00%
2002-08-21 0 0.100 0.096 0.100 0.090 0.100 1,218,000 119,490 0.0981 0.100 0.096 0.100 0.090 0.100 1,218,000 0.0981 8.70%
2002-08-20 0 0.092 0.092 0.093 0.088 0.088 636,000 56,210 0.0884 0.092 0.092 0.093 0.088 0.088 636,000 0.0884 15.00%
2002-08-19 0 0.080 0.080 0.088 0.080 0.080 244,500 19,495 0.0797 0.080 0.080 0.088 0.080 0.080 244,500 0.0797 -6.98%
2002-08-16 0 0.086 - 0.090 0.086 0.094 56,000 5,152 0.0920 0.086 - 0.090 0.086 0.094 56,000 0.0920 -8.51%
2002-08-15 0 0.094 - 0.096 0.094 0.102 153,000 14,363 0.0939 0.094 - 0.096 0.094 0.102 153,000 0.0939 0.00%
2002-08-14 0 0.094 - 0.102 - - 0 0 - 0.094 - 0.102 - - 0 - 0.00%
2002-08-13 0 0.094 0.090 0.107 0.094 0.094 42,800 3,648 0.0852 0.094 0.090 0.107 0.094 0.094 42,800 0.0852 -6.00%
2002-08-12 0 0.100 - 0.100 0.100 0.100 420,000 42,000 0.1000 0.100 - 0.100 0.100 0.100 420,000 0.1000 7.53%
2002-08-09 0 0.093 - 0.093 0.093 0.093 462,000 42,966 0.0930 0.093 - 0.093 0.093 0.093 462,000 0.0930 5.68%
2002-08-08 0 0.088 - 0.088 0.088 0.088 560,000 49,280 0.0880 0.088 - 0.088 0.088 0.088 560,000 0.0880 10.00%
2002-08-07 0 0.080 - 0.080 0.080 0.080 560,000 44,800 0.0800 0.080 - 0.080 0.080 0.080 560,000 0.0800 11.11%
2002-08-06 0 0.072 - 0.072 0.072 0.072 602,000 43,344 0.0720 0.072 - 0.072 0.072 0.072 602,000 0.0720 0.00%
2002-08-05 0 0.072 - 0.088 - - 0 0 - 0.072 - 0.088 - - 0 - 0.00%
2002-08-02 0 0.072 - - 0.072 0.072 630,000 45,360 0.0720 0.072 - - 0.072 0.072 630,000 0.0720 10.77%
2002-08-01 0 0.065 0.065 - 0.065 0.065 110,000 6,970 0.0634 0.065 0.065 - 0.065 0.065 110,000 0.0634 -9.72%
2002-07-31 0 0.072 0.072 0.080 0.072 0.072 105,000 7,476 0.0712 0.072 0.072 0.080 0.072 0.072 105,000 0.0712 -15.29%
2002-07-30 0 0.085 0.085 0.103 0.080 0.118 786,000 78,092 0.0994 0.085 0.085 0.103 0.080 0.118 786,000 0.0994 -22.73%
2002-07-29 0 0.110 - 0.118 0.110 0.110 20,000 2,140 0.1070 0.110 - 0.118 0.110 0.110 20,000 0.1070 -26.67%
2002-07-26 0 0.150 - 0.150 0.150 0.150 110,800 15,212 0.1373 0.150 - 0.150 0.150 0.150 110,800 0.1373 -15.73%
2002-07-25 0 0.178 - 0.178 0.178 0.178 238,000 42,364 0.1780 0.178 - 0.178 0.178 0.178 238,000 0.1780 -1.11%
2002-07-24 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2002-07-23 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2002-07-22 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2002-07-19 0 0.180 - 0.180 0.180 0.180 266,000 47,880 0.1800 0.180 - 0.180 0.180 0.180 266,000 0.1800 -2.17%
2002-07-18 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - -1.08%
2002-07-17 0 0.186 - 0.186 - - 6,000 960 0.1600 0.186 - 0.186 - - 6,000 0.1600 -2.11%
2002-07-16 0 0.190 - 0.190 0.190 0.190 238,000 45,220 0.1900 0.190 - 0.190 0.190 0.190 238,000 0.1900 6.74%
2002-07-15 0 0.178 - 0.178 0.178 0.178 224,000 39,872 0.1780 0.178 - 0.178 0.178 0.178 224,000 0.1780 5.33%
2002-07-12 0 0.169 0.169 0.176 0.165 0.165 35,000 5,740 0.1640 0.169 0.169 0.176 0.165 0.165 35,000 0.1640 2.42%
2002-07-11 0 0.165 0.163 0.188 0.165 0.175 308,000 52,220 0.1695 0.165 0.163 0.188 0.165 0.175 308,000 0.1695 -8.33%
2002-07-10 0 0.180 0.180 0.190 0.180 0.190 270,400 50,868 0.1881 0.180 0.180 0.190 0.180 0.190 270,400 0.1881 -5.26%
2002-07-09 0 0.190 - 0.190 - - 1,000 140 0.1400 0.190 - 0.190 - - 1,000 0.1400 0.00%
2002-07-08 0 0.190 - 0.190 0.190 0.190 238,000 45,220 0.1900 0.190 - 0.190 0.190 0.190 238,000 0.1900 2.15%
2002-07-05 0 0.186 0.172 0.186 0.172 0.186 31,300 5,540 0.1770 0.186 0.172 0.186 0.172 0.186 31,300 0.1770 3.91%
2002-07-04 0 0.179 - 0.179 0.179 0.186 516,000 94,566 0.1833 0.179 - 0.179 0.179 0.186 516,000 0.1833 -2.19%
2002-07-03 0 0.183 0.179 0.183 0.179 0.186 196,000 35,378 0.1805 0.183 0.179 0.183 0.179 0.186 196,000 0.1805 5.78%
2002-07-02 0 0.173 - 0.173 0.173 0.173 266,800 46,138 0.1729 0.173 - 0.173 0.173 0.173 266,800 0.1729 0.00%
2002-06-28 0 0.173 0.166 0.173 0.173 0.173 268,000 46,328 0.1729 0.173 0.166 0.173 0.173 0.173 268,000 0.1729 -0.57%
2002-06-27 0 0.174 0.166 0.174 0.174 0.182 616,000 110,012 0.1786 0.174 0.166 0.174 0.174 0.182 616,000 0.1786 0.00%
2002-06-26 0 0.174 - 0.174 0.168 0.175 630,000 108,290 0.1719 0.174 - 0.174 0.168 0.175 630,000 0.1719 3.57%
2002-06-25 0 0.168 0.161 0.178 0.161 0.168 263,000 43,244 0.1644 0.168 0.161 0.178 0.161 0.168 263,000 0.1644 -4.55%
2002-06-24 0 0.176 0.168 0.185 0.176 0.176 490,000 86,240 0.1760 0.176 0.168 0.185 0.176 0.176 490,000 0.1760 -4.35%
2002-06-21 0 0.184 0.177 0.184 0.188 0.192 695,400 132,134 0.1900 0.184 0.177 0.184 0.188 0.192 695,400 0.1900 1.66%
2002-06-20 0 0.181 0.181 0.184 0.159 0.180 1,494,000 248,998 0.1667 0.181 0.181 0.184 0.159 0.180 1,494,000 0.1667 11.73%
2002-06-19 0 0.162 0.143 0.169 0.139 0.233 1,494,900 251,564 0.1683 0.162 0.143 0.169 0.139 0.233 1,494,900 0.1683 -28.32%
2002-06-18 0 0.226 - 0.226 0.226 0.243 510,500 117,984 0.2311 0.226 - 0.226 0.226 0.243 510,500 0.2311 -11.37%
2002-06-17 0 0.255 0.245 0.260 0.255 0.275 5,182,340 1,375,078 0.2653 0.255 0.245 0.260 0.255 0.275 5,182,340 0.2653 -7.27%
2002-06-14 0 0.275 0.270 0.275 0.270 0.285 4,117,100 1,143,751 0.2778 0.275 0.270 0.275 0.270 0.285 4,117,100 0.2778 -1.79%
2002-06-13 0 0.280 0.280 0.290 0.275 0.290 4,172,000 1,178,380 0.2824 0.280 0.280 0.290 0.275 0.290 4,172,000 0.2824 -1.75%
2002-06-12 0 0.285 0.280 0.285 0.280 0.290 3,362,200 952,675 0.2833 0.285 0.280 0.285 0.280 0.290 3,362,200 0.2833 -3.39%
2002-06-11 0 0.295 0.290 0.295 0.285 0.295 3,153,700 909,512 0.2884 0.295 0.290 0.295 0.285 0.295 3,153,700 0.2884 1.72%
2002-06-10 0 0.290 0.290 0.295 0.285 0.300 2,829,300 830,538 0.2935 0.290 0.290 0.295 0.285 0.300 2,829,300 0.2935 0.00%
2002-06-07 0 0.290 0.285 0.295 0.270 0.295 4,797,860 1,379,267 0.2875 0.290 0.285 0.295 0.270 0.295 4,797,860 0.2875 1.75%
2002-06-06 0 0.285 0.280 0.290 0.275 0.300 4,732,520 1,332,935 0.2817 0.285 0.280 0.290 0.275 0.300 4,732,520 0.2817 -3.39%
2002-06-05 0 0.295 0.275 0.305 0.201 0.310 26,792,320 7,559,898 0.2822 0.295 0.275 0.305 0.201 0.310 26,792,320 0.2822

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top