SHANDONG HI-SPEED HOLDINGS GROUP LIMITED: Wrnt due 2003-06-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01144 | 2002-06-28 | 2003-06-25 | 2003-07-02 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2003-06-30 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-27 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-26 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 360,000 | 3,550 | 0.0099 | 0.010 | - | 0.010 | 0.010 | 0.010 | 360,000 | 0.0099 | -23.08% |
| 2003-06-24 | 1 | 0.013 | - | - | - | - | 0 | 0 | - | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 0.013 | - | 0.013 | - | - | 0 | 0 | - | 0.013 | - | 0.013 | - | - | 0 | - | -35.00% |
| 2003-06-20 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | -63.64% |
| 2003-06-19 | 0 | 0.055 | - | - | - | - | 0 | 0 | - | 0.055 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 0.055 | - | - | - | - | 49,000 | 490 | 0.0100 | 0.055 | - | - | - | - | 49,000 | 0.0100 | 0.00% |
| 2003-06-17 | 0 | 0.055 | - | 0.055 | - | - | 0 | 0 | - | 0.055 | - | 0.055 | - | - | 0 | - | -3.51% |
| 2003-06-16 | 0 | 0.057 | - | - | - | - | 0 | 0 | - | 0.057 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-13 | 0 | 0.057 | - | 0.057 | - | - | 0 | 0 | - | 0.057 | - | 0.057 | - | - | 0 | - | -1.72% |
| 2003-06-12 | 0 | 0.058 | - | 0.058 | - | - | 0 | 0 | - | 0.058 | - | 0.058 | - | - | 0 | - | -3.33% |
| 2003-06-11 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-05 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-03 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 0.060 | - | 0.060 | - | - | 10,000 | 300 | 0.0300 | 0.060 | - | 0.060 | - | - | 10,000 | 0.0300 | 0.00% |
| 2003-05-27 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 0.060 | - | 0.065 | - | - | 0 | 0 | - | 0.060 | - | 0.065 | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 0.060 | - | 0.065 | - | - | 0 | 0 | - | 0.060 | - | 0.065 | - | - | 0 | - | 0.00% |
| 2003-05-22 | 0 | 0.060 | - | 0.065 | - | - | 0 | 0 | - | 0.060 | - | 0.065 | - | - | 0 | - | 0.00% |
| 2003-05-21 | 0 | 0.060 | - | 0.065 | - | - | 0 | 0 | - | 0.060 | - | 0.065 | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 0.060 | - | 0.065 | - | - | 0 | 0 | - | 0.060 | - | 0.065 | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 0.060 | - | 0.065 | - | - | 0 | 0 | - | 0.060 | - | 0.065 | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 0.060 | - | 0.065 | - | - | 0 | 0 | - | 0.060 | - | 0.065 | - | - | 0 | - | 0.00% |
| 2003-05-15 | 0 | 0.060 | - | 0.065 | - | - | 0 | 0 | - | 0.060 | - | 0.065 | - | - | 0 | - | 0.00% |
| 2003-05-14 | 0 | 0.060 | - | 0.065 | - | - | 0 | 0 | - | 0.060 | - | 0.065 | - | - | 0 | - | 0.00% |
| 2003-05-13 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-12 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | -7.69% |
| 2003-05-09 | 0 | 0.065 | - | - | - | - | 0 | 0 | - | 0.065 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 0.065 | - | 0.069 | - | - | 0 | 0 | - | 0.065 | - | 0.069 | - | - | 0 | - | 0.00% |
| 2003-05-06 | 0 | 0.065 | - | 0.069 | - | - | 0 | 0 | - | 0.065 | - | 0.069 | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 0.065 | - | 0.069 | - | - | 0 | 0 | - | 0.065 | - | 0.069 | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 0.065 | - | 0.069 | - | - | 0 | 0 | - | 0.065 | - | 0.069 | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 0.065 | - | - | - | - | 0 | 0 | - | 0.065 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 0.065 | - | - | - | - | 0 | 0 | - | 0.065 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 0.065 | - | - | - | - | 0 | 0 | - | 0.065 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 0.065 | - | 0.065 | - | - | 0 | 0 | - | 0.065 | - | 0.065 | - | - | 0 | - | -4.41% |
| 2003-04-24 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | 0.00% |
| 2003-04-23 | 0 | 0.068 | - | 0.070 | - | - | 0 | 0 | - | 0.068 | - | 0.070 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 0.068 | - | 0.070 | - | - | 0 | 0 | - | 0.068 | - | 0.070 | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | -2.86% |
| 2003-04-16 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | 0.00% |
| 2003-04-14 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 0.070 | - | 0.075 | - | - | 0 | 0 | - | 0.070 | - | 0.075 | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 0.070 | - | 0.075 | - | - | 0 | 0 | - | 0.070 | - | 0.075 | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 0.070 | - | 0.075 | - | - | 0 | 0 | - | 0.070 | - | 0.075 | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 0.070 | - | 0.075 | - | - | 0 | 0 | - | 0.070 | - | 0.075 | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 0.070 | - | - | - | - | 12,500 | 875 | 0.0700 | 0.070 | - | - | - | - | 12,500 | 0.0700 | 0.00% |
| 2003-04-01 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-28 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | -12.50% |
| 2003-03-24 | 0 | 0.080 | - | - | - | - | 0 | 0 | - | 0.080 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 0.080 | - | - | - | - | 0 | 0 | - | 0.080 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 0.080 | - | - | - | - | 0 | 0 | - | 0.080 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 0.080 | - | 0.085 | - | - | 0 | 0 | - | 0.080 | - | 0.085 | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 0.080 | - | 0.083 | 0.077 | 0.080 | 24,262,126 | 1,910,788 | 0.0788 | 0.080 | - | 0.083 | 0.077 | 0.080 | 24,262,126 | 0.0788 | 15.94% |
| 2003-03-17 | 0 | 0.069 | - | 0.070 | 0.069 | 0.069 | 17,886,000 | 1,233,450 | 0.0690 | 0.069 | - | 0.070 | 0.069 | 0.069 | 17,886,000 | 0.0690 | -1.43% |
| 2003-03-14 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-12 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | -6.67% |
| 2003-03-07 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-05 | 0 | 0.075 | - | 0.075 | - | - | 0 | 0 | - | 0.075 | - | 0.075 | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 0.075 | - | 0.080 | - | - | 0 | 0 | - | 0.075 | - | 0.080 | - | - | 0 | - | 0.00% |
| 2003-02-26 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 0.075 | - | 0.084 | - | - | 0 | 0 | - | 0.075 | - | 0.084 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-18 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 0.075 | - | 0.080 | - | - | 0 | 0 | - | 0.075 | - | 0.080 | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 0.075 | - | 0.081 | - | - | 0 | 0 | - | 0.075 | - | 0.081 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 0.075 | 0.067 | - | - | - | 0 | 0 | - | 0.075 | 0.067 | - | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 0.075 | 0.067 | - | - | - | 0 | 0 | - | 0.075 | 0.067 | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 1 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-23 | 1 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-22 | 1 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-21 | 1 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 0.075 | 0.067 | - | - | - | 0 | 0 | - | 0.075 | 0.067 | - | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 0.075 | 0.068 | - | - | - | 0 | 0 | - | 0.075 | 0.068 | - | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 0.075 | - | 0.080 | - | - | 0 | 0 | - | 0.075 | - | 0.080 | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 0.075 | - | 0.087 | 0.075 | 0.075 | 250,000 | 18,750 | 0.0750 | 0.075 | - | 0.087 | 0.075 | 0.075 | 250,000 | 0.0750 | -6.25% |
| 2003-01-14 | 0 | 0.080 | 0.075 | 0.087 | - | - | 0 | 0 | - | 0.080 | 0.075 | 0.087 | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 0.080 | 0.075 | 0.084 | - | - | 0 | 0 | - | 0.080 | 0.075 | 0.084 | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 0.080 | 0.074 | 0.085 | - | - | 0 | 0 | - | 0.080 | 0.074 | 0.085 | - | - | 0 | - | 0.00% |
| 2003-01-09 | 0 | 0.080 | 0.074 | - | - | - | 25,000 | 1,500 | 0.0600 | 0.080 | 0.074 | - | - | - | 25,000 | 0.0600 | 0.00% |
| 2003-01-08 | 0 | 0.080 | 0.074 | 0.088 | - | - | 0 | 0 | - | 0.080 | 0.074 | 0.088 | - | - | 0 | - | 0.00% |
| 2003-01-07 | 0 | 0.080 | 0.074 | 0.088 | - | - | 20,000 | 1,280 | 0.0640 | 0.080 | 0.074 | 0.088 | - | - | 20,000 | 0.0640 | 0.00% |
| 2003-01-06 | 0 | 0.080 | 0.075 | - | - | - | 19,500 | 1,268 | 0.0650 | 0.080 | 0.075 | - | - | - | 19,500 | 0.0650 | 0.00% |
| 2003-01-03 | 0 | 0.080 | 0.074 | 0.088 | - | - | 22,500 | 1,350 | 0.0600 | 0.080 | 0.074 | 0.088 | - | - | 22,500 | 0.0600 | 0.00% |
| 2003-01-02 | 0 | 0.080 | 0.076 | 0.083 | 0.080 | 0.080 | 370,700 | 28,575 | 0.0771 | 0.080 | 0.076 | 0.083 | 0.080 | 0.080 | 370,700 | 0.0771 | 6.67% |
| 2002-12-31 | 0 | 0.075 | 0.071 | - | - | - | 0 | 0 | - | 0.075 | 0.071 | - | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 0.075 | - | 0.083 | - | - | 0 | 0 | - | 0.075 | - | 0.083 | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 0.075 | - | 0.083 | - | - | 0 | 0 | - | 0.075 | - | 0.083 | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 0.075 | - | 0.083 | - | - | 0 | 0 | - | 0.075 | - | 0.083 | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 0.075 | - | 0.083 | - | - | 0 | 0 | - | 0.075 | - | 0.083 | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 0.075 | - | 0.083 | - | - | 0 | 0 | - | 0.075 | - | 0.083 | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 0.075 | - | 0.083 | - | - | 0 | 0 | - | 0.075 | - | 0.083 | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 0.075 | - | 0.083 | - | - | 0 | 0 | - | 0.075 | - | 0.083 | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 0.075 | - | 0.083 | - | - | 0 | 0 | - | 0.075 | - | 0.083 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 0.075 | 0.075 | 0.083 | - | - | 11,000 | 660 | 0.0600 | 0.075 | 0.075 | 0.083 | - | - | 11,000 | 0.0600 | 0.00% |
| 2002-11-28 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-27 | 0 | 0.075 | - | 0.083 | - | - | 0 | 0 | - | 0.075 | - | 0.083 | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 0.075 | - | 0.088 | 0.075 | 0.075 | 300,000 | 22,500 | 0.0750 | 0.075 | - | 0.088 | 0.075 | 0.075 | 300,000 | 0.0750 | -6.25% |
| 2002-11-22 | 0 | 0.080 | 0.075 | - | 0.076 | 0.076 | 55,500 | 4,130 | 0.0744 | 0.080 | 0.075 | - | 0.076 | 0.076 | 55,500 | 0.0744 | 0.00% |
| 2002-11-21 | 0 | 0.080 | 0.070 | 0.085 | - | - | 0 | 0 | - | 0.080 | 0.070 | 0.085 | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 0.080 | 0.070 | 0.085 | - | - | 0 | 0 | - | 0.080 | 0.070 | 0.085 | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 0.080 | 0.070 | 0.085 | - | - | 2,500 | 175 | 0.0700 | 0.080 | 0.070 | 0.085 | - | - | 2,500 | 0.0700 | 0.00% |
| 2002-11-18 | 0 | 0.080 | 0.075 | 0.080 | - | - | 0 | 0 | - | 0.080 | 0.075 | 0.080 | - | - | 0 | - | -5.88% |
| 2002-11-15 | 0 | 0.085 | 0.070 | 0.085 | - | - | 0 | 0 | - | 0.085 | 0.070 | 0.085 | - | - | 0 | - | 0.00% |
| 2002-11-14 | 0 | 0.085 | 0.075 | - | - | - | 0 | 0 | - | 0.085 | 0.075 | - | - | - | 0 | - | 0.00% |
| 2002-11-13 | 0 | 0.085 | 0.075 | - | - | - | 0 | 0 | - | 0.085 | 0.075 | - | - | - | 0 | - | 0.00% |
| 2002-11-12 | 0 | 0.085 | 0.078 | - | - | - | 0 | 0 | - | 0.085 | 0.078 | - | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 0.085 | 0.078 | - | - | - | 0 | 0 | - | 0.085 | 0.078 | - | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 0.085 | 0.080 | - | - | - | 0 | 0 | - | 0.085 | 0.080 | - | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 0.085 | 0.080 | - | - | - | 0 | 0 | - | 0.085 | 0.080 | - | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 0.085 | 0.080 | - | - | - | 0 | 0 | - | 0.085 | 0.080 | - | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 0.085 | 0.080 | - | - | - | 0 | 0 | - | 0.085 | 0.080 | - | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 0.085 | 0.080 | - | - | - | 0 | 0 | - | 0.085 | 0.080 | - | - | - | 0 | - | 0.00% |
| 2002-11-01 | 0 | 0.085 | 0.080 | - | 0.085 | 0.085 | 50,000 | 4,250 | 0.0850 | 0.085 | 0.080 | - | 0.085 | 0.085 | 50,000 | 0.0850 | 16.44% |
| 2002-10-31 | 0 | 0.073 | 0.073 | - | - | - | 0 | 0 | - | 0.073 | 0.073 | - | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 0.073 | 0.073 | - | - | - | 0 | 0 | - | 0.073 | 0.073 | - | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 0.073 | 0.073 | - | - | - | 0 | 0 | - | 0.073 | 0.073 | - | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 0.073 | 0.073 | - | 0.073 | 0.073 | 89,500 | 6,020 | 0.0673 | 0.073 | 0.073 | - | 0.073 | 0.073 | 89,500 | 0.0673 | -3.95% |
| 2002-10-25 | 0 | 0.076 | 0.075 | - | - | - | 0 | 0 | - | 0.076 | 0.075 | - | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 0.076 | 0.076 | - | - | - | 0 | 0 | - | 0.076 | 0.076 | - | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 0.076 | 0.076 | - | - | - | 0 | 0 | - | 0.076 | 0.076 | - | - | - | 0 | - | 1.33% |
| 2002-10-22 | 0 | 0.075 | 0.075 | - | - | - | 0 | 0 | - | 0.075 | 0.075 | - | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 0.075 | 0.072 | - | - | - | 0 | 0 | - | 0.075 | 0.072 | - | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 0.075 | 0.070 | - | - | - | 0 | 0 | - | 0.075 | 0.070 | - | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 0.075 | 0.070 | - | - | - | 0 | 0 | - | 0.075 | 0.070 | - | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 0.075 | 0.070 | - | - | - | 0 | 0 | - | 0.075 | 0.070 | - | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 0.075 | - | - | - | - | 0 | 0 | - | 0.075 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 0.075 | 0.075 | - | - | - | 0 | 0 | - | 0.075 | 0.075 | - | - | - | 0 | - | 2.74% |
| 2002-10-10 | 0 | 0.073 | 0.073 | - | - | - | 16,300 | 978 | 0.0600 | 0.073 | 0.073 | - | - | - | 16,300 | 0.0600 | 1.39% |
| 2002-10-09 | 0 | 0.072 | 0.068 | - | - | - | 0 | 0 | - | 0.072 | 0.068 | - | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 0.072 | 0.064 | - | - | - | 0 | 0 | - | 0.072 | 0.064 | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 0.072 | 0.066 | - | 0.072 | 0.072 | 50,000 | 3,600 | 0.0720 | 0.072 | 0.066 | - | 0.072 | 0.072 | 50,000 | 0.0720 | 9.09% |
| 2002-10-04 | 0 | 0.066 | 0.066 | - | 0.066 | 0.066 | 50,000 | 3,300 | 0.0660 | 0.066 | 0.066 | - | 0.066 | 0.066 | 50,000 | 0.0660 | 6.45% |
| 2002-10-03 | 0 | 0.062 | - | - | - | - | 0 | 0 | - | 0.062 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 0.062 | 0.061 | - | - | - | 0 | 0 | - | 0.062 | 0.061 | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 0.062 | 0.061 | - | - | - | 0 | 0 | - | 0.062 | 0.061 | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 0.062 | 0.062 | 0.070 | 0.061 | 0.061 | 200,000 | 12,200 | 0.0610 | 0.062 | 0.062 | 0.070 | 0.061 | 0.061 | 200,000 | 0.0610 | -6.06% |
| 2002-09-26 | 0 | 0.066 | 0.061 | - | - | - | 0 | 0 | - | 0.066 | 0.061 | - | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 0.066 | 0.060 | - | - | - | 0 | 0 | - | 0.066 | 0.060 | - | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 0.066 | - | - | - | - | 0 | 0 | - | 0.066 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 0.066 | 0.061 | 0.074 | 0.060 | 0.066 | 150,000 | 9,300 | 0.0620 | 0.066 | 0.061 | 0.074 | 0.060 | 0.066 | 150,000 | 0.0620 | 10.00% |
| 2002-09-20 | 0 | 0.060 | 0.060 | - | - | - | 0 | 0 | - | 0.060 | 0.060 | - | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 0.060 | 0.052 | - | - | - | 0 | 0 | - | 0.060 | 0.052 | - | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 0.060 | 0.055 | - | 0.060 | 0.060 | 200,000 | 12,000 | 0.0600 | 0.060 | 0.055 | - | 0.060 | 0.060 | 200,000 | 0.0600 | 11.11% |
| 2002-09-10 | 0 | 0.054 | 0.048 | 0.060 | - | - | 5,000 | 200 | 0.0400 | 0.054 | 0.048 | 0.060 | - | - | 5,000 | 0.0400 | 0.00% |
| 2002-09-09 | 0 | 0.054 | - | 0.054 | 0.054 | 0.054 | 50,000 | 2,700 | 0.0540 | 0.054 | - | 0.054 | 0.054 | 0.054 | 50,000 | 0.0540 | 0.00% |
| 2002-09-06 | 0 | 0.054 | - | - | 0.054 | 0.054 | 50,000 | 2,700 | 0.0540 | 0.054 | - | - | 0.054 | 0.054 | 50,000 | 0.0540 | -11.48% |
| 2002-09-05 | 0 | 0.061 | - | - | - | - | 0 | 0 | - | 0.061 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 0.061 | - | - | - | - | 0 | 0 | - | 0.061 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 0.061 | - | - | - | - | 0 | 0 | - | 0.061 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 0.061 | 0.054 | 0.065 | 0.061 | 0.062 | 658,500 | 40,575 | 0.0616 | 0.061 | 0.054 | 0.065 | 0.061 | 0.062 | 658,500 | 0.0616 | -12.86% |
| 2002-08-30 | 0 | 0.070 | 0.062 | 0.070 | 0.067 | 0.071 | 240,000 | 15,800 | 0.0658 | 0.070 | 0.062 | 0.070 | 0.067 | 0.071 | 240,000 | 0.0658 | 16.67% |
| 2002-08-29 | 0 | 0.060 | 0.058 | 0.065 | 0.060 | 0.060 | 75,000 | 4,000 | 0.0533 | 0.060 | 0.058 | 0.065 | 0.060 | 0.060 | 75,000 | 0.0533 | 15.38% |
| 2002-08-28 | 0 | 0.052 | 0.052 | 0.060 | 0.052 | 0.052 | 230,000 | 11,600 | 0.0504 | 0.052 | 0.052 | 0.060 | 0.052 | 0.052 | 230,000 | 0.0504 | -13.33% |
| 2002-08-27 | 0 | 0.060 | - | 0.062 | - | - | 0 | 0 | - | 0.060 | - | 0.062 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 0.060 | - | 0.060 | - | - | 26,750 | 1,070 | 0.0400 | 0.060 | - | 0.060 | - | - | 26,750 | 0.0400 | 0.00% |
| 2002-08-19 | 0 | 0.060 | - | 0.062 | - | - | 0 | 0 | - | 0.060 | - | 0.062 | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 0.060 | - | 0.066 | - | - | 0 | 0 | - | 0.060 | - | 0.066 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 0.060 | - | 0.062 | - | - | 0 | 0 | - | 0.060 | - | 0.062 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 0.060 | - | 0.066 | - | - | 0 | 0 | - | 0.060 | - | 0.066 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 0.060 | - | 0.065 | - | - | 0 | 0 | - | 0.060 | - | 0.065 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 0.060 | - | 0.064 | - | - | 0 | 0 | - | 0.060 | - | 0.064 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 0.060 | - | 0.066 | - | - | 0 | 0 | - | 0.060 | - | 0.066 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-08-06 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 0.060 | 0.051 | 0.061 | 0.058 | 0.060 | 402,500 | 22,425 | 0.0557 | 0.060 | 0.051 | 0.061 | 0.058 | 0.060 | 402,500 | 0.0557 | 3.45% |
| 2002-07-30 | 0 | 0.058 | 0.050 | - | 0.048 | 0.058 | 150,500 | 7,815 | 0.0519 | 0.058 | 0.050 | - | 0.048 | 0.058 | 150,500 | 0.0519 | 61.11% |
| 2002-07-29 | 0 | 0.036 | 0.036 | - | - | - | 20,000 | 340 | 0.0170 | 0.036 | 0.036 | - | - | - | 20,000 | 0.0170 | 20.00% |
| 2002-07-26 | 0 | 0.030 | 0.022 | 0.035 | 0.030 | 0.030 | 165,000 | 4,650 | 0.0282 | 0.030 | 0.022 | 0.035 | 0.030 | 0.030 | 165,000 | 0.0282 | -14.29% |
| 2002-07-25 | 0 | 0.035 | 0.029 | 0.040 | - | - | 0 | 0 | - | 0.035 | 0.029 | 0.040 | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 0.035 | 0.028 | - | - | - | 0 | 0 | - | 0.035 | 0.028 | - | - | - | 0 | - | 0.00% |
| 2002-07-23 | 0 | 0.035 | 0.035 | - | - | - | 0 | 0 | - | 0.035 | 0.035 | - | - | - | 0 | - | 12.90% |
| 2002-07-22 | 0 | 0.031 | 0.026 | - | - | - | 0 | 0 | - | 0.031 | 0.026 | - | - | - | 0 | - | 0.00% |
| 2002-07-19 | 0 | 0.031 | 0.023 | - | - | - | 5,350 | 107 | 0.0200 | 0.031 | 0.023 | - | - | - | 5,350 | 0.0200 | 0.00% |
| 2002-07-18 | 0 | 0.031 | 0.031 | - | 0.031 | 0.031 | 205,000 | 6,300 | 0.0307 | 0.031 | 0.031 | - | 0.031 | 0.031 | 205,000 | 0.0307 | 0.00% |
| 2002-07-17 | 0 | 0.031 | 0.031 | 0.040 | 0.031 | 0.031 | 140,000 | 4,060 | 0.0290 | 0.031 | 0.031 | 0.040 | 0.031 | 0.031 | 140,000 | 0.0290 | -11.43% |
| 2002-07-16 | 0 | 0.035 | 0.035 | 0.040 | 0.030 | 0.030 | 50,000 | 1,500 | 0.0300 | 0.035 | 0.035 | 0.040 | 0.030 | 0.030 | 50,000 | 0.0300 | 12.90% |
| 2002-07-15 | 0 | 0.031 | 0.031 | 0.045 | 0.031 | 0.031 | 71,500 | 2,023 | 0.0283 | 0.031 | 0.031 | 0.045 | 0.031 | 0.031 | 71,500 | 0.0283 | -18.42% |
| 2002-07-12 | 0 | 0.038 | 0.029 | - | 0.038 | 0.038 | 100,000 | 3,800 | 0.0380 | 0.038 | 0.029 | - | 0.038 | 0.038 | 100,000 | 0.0380 | 8.57% |
| 2002-07-11 | 0 | 0.035 | 0.027 | 0.038 | - | - | 0 | 0 | - | 0.035 | 0.027 | 0.038 | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 0.035 | - | 0.040 | - | - | 0 | 0 | - | 0.035 | - | 0.040 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 0.035 | 0.035 | 0.048 | 0.032 | 0.048 | 173,500 | 5,953 | 0.0343 | 0.035 | 0.035 | 0.048 | 0.032 | 0.048 | 173,500 | 0.0343 | 25.00% |
| 2002-07-08 | 0 | 0.028 | 0.016 | 0.035 | - | - | 10,950 | 164 | 0.0150 | 0.028 | 0.016 | 0.035 | - | - | 10,950 | 0.0150 | 0.00% |
| 2002-07-05 | 0 | 0.028 | 0.020 | - | 0.028 | 0.028 | 110,000 | 2,900 | 0.0264 | 0.028 | 0.020 | - | 0.028 | 0.028 | 110,000 | 0.0264 | |
| 2002-07-04 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 2002-07-03 | 0 | - | 0.010 | - | - | - | 40,000 | 440 | 0.0110 | - | 0.010 | - | - | - | 40,000 | 0.0110 | |
| 2002-07-02 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 2002-06-28 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy