China Baoli Technologies Holdings Limited: Wrnt due 2003-07-08
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00837 | 2002-07-09 | 2003-07-03 | 2003-07-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2003-07-08 | 1 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-07 | 1 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-04 | 1 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-03 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-02 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2003-06-20 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-19 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2003-06-17 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-16 | 0 | 0.020 | - | 0.021 | - | - | 0 | 0 | - | 0.020 | - | 0.021 | - | - | 0 | - | 0.00% |
| 2003-06-13 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2003-06-12 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-11 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-05 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-03 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | -20.00% |
| 2003-05-26 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-22 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2003-05-21 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-15 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-14 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-13 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-12 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-06 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-24 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-23 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | -16.67% |
| 2003-04-17 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | -33.33% |
| 2003-04-14 | 0 | 0.045 | - | 0.049 | - | - | 0 | 0 | - | 0.045 | - | 0.049 | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 0.045 | - | 0.045 | - | - | 0 | 0 | - | 0.045 | - | 0.045 | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 0.045 | - | 0.045 | - | - | 0 | 0 | - | 0.045 | - | 0.045 | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 0.045 | - | 0.046 | - | - | 0 | 0 | - | 0.045 | - | 0.046 | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 0.045 | - | 0.045 | - | - | 0 | 0 | - | 0.045 | - | 0.045 | - | - | 0 | - | -8.16% |
| 2003-04-07 | 0 | 0.049 | - | 0.049 | - | - | 0 | 0 | - | 0.049 | - | 0.049 | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 0.049 | - | 0.049 | - | - | 0 | 0 | - | 0.049 | - | 0.049 | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 0.049 | - | - | - | - | 0 | 0 | - | 0.049 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 0.049 | - | 0.049 | - | - | 0 | 0 | - | 0.049 | - | 0.049 | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 0.049 | - | 0.049 | - | - | 0 | 0 | - | 0.049 | - | 0.049 | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 0.049 | - | 0.049 | - | - | 0 | 0 | - | 0.049 | - | 0.049 | - | - | 0 | - | 0.00% |
| 2003-03-28 | 0 | 0.049 | - | 0.049 | - | - | 0 | 0 | - | 0.049 | - | 0.049 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 0.049 | - | 0.050 | - | - | 30,000,000 | 1,470,000 | 0.0490 | 0.049 | - | 0.050 | - | - | 30,000,000 | 0.0490 | 0.00% |
| 2003-03-26 | 0 | 0.049 | - | 0.049 | - | - | 0 | 0 | - | 0.049 | - | 0.049 | - | - | 0 | - | -2.00% |
| 2003-03-25 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-12 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-05 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-26 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-18 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-09 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-07 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 0.050 | 0.050 | - | 0.050 | 0.050 | 80,000 | 4,000 | 0.0500 | 0.050 | 0.050 | - | 0.050 | 0.050 | 80,000 | 0.0500 | -15.25% |
| 2002-12-24 | 0 | 0.059 | 0.050 | - | - | - | 0 | 0 | - | 0.059 | 0.050 | - | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 0.059 | - | - | - | - | 0 | 0 | - | 0.059 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 0.059 | 0.050 | 0.068 | 0.059 | 0.059 | 480,000 | 28,320 | 0.0590 | 0.059 | 0.050 | 0.068 | 0.059 | 0.059 | 480,000 | 0.0590 | 1.72% |
| 2002-12-19 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 0.058 | - | 0.062 | - | - | 0 | 0 | - | 0.058 | - | 0.062 | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 0.058 | - | 0.066 | - | - | 0 | 0 | - | 0.058 | - | 0.066 | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 0.058 | - | 0.062 | - | - | 0 | 0 | - | 0.058 | - | 0.062 | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 0.058 | - | 0.062 | - | - | 2,000,000 | 116,000 | 0.0580 | 0.058 | - | 0.062 | - | - | 2,000,000 | 0.0580 | 0.00% |
| 2002-12-12 | 0 | 0.058 | - | 0.066 | - | - | 0 | 0 | - | 0.058 | - | 0.066 | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 0.058 | - | 0.067 | - | - | 0 | 0 | - | 0.058 | - | 0.067 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-27 | 0 | 0.058 | - | 0.058 | - | - | 0 | 0 | - | 0.058 | - | 0.058 | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 0.058 | - | 0.060 | 0.058 | 0.058 | 15,680,000 | 909,440 | 0.0580 | 0.058 | - | 0.060 | 0.058 | 0.058 | 15,680,000 | 0.0580 | 0.00% |
| 2002-11-25 | 0 | 0.058 | - | - | - | - | 20,000,000 | 1,060,000 | 0.0530 | 0.058 | - | - | - | - | 20,000,000 | 0.0530 | 0.00% |
| 2002-11-22 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 0.058 | - | - | - | - | 20,000,000 | 1,100,000 | 0.0550 | 0.058 | - | - | - | - | 20,000,000 | 0.0550 | 0.00% |
| 2002-11-18 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-15 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-14 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-13 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-12 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 0.058 | - | 0.060 | - | - | 0 | 0 | - | 0.058 | - | 0.060 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-01 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 0.058 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 0.058 | 0.058 | - | 0.058 | 0.060 | 2,840,000 | 168,720 | 0.0594 | 0.058 | 0.058 | - | 0.058 | 0.060 | 2,840,000 | 0.0594 | -6.45% |
| 2002-10-18 | 0 | 0.062 | - | 0.064 | - | - | 0 | 0 | - | 0.062 | - | 0.064 | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 0.062 | - | 0.062 | - | - | 0 | 0 | - | 0.062 | - | 0.062 | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 0.062 | - | - | - | - | 0 | 0 | - | 0.062 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 0.062 | 0.062 | - | 0.062 | 0.062 | 200,000 | 12,400 | 0.0620 | 0.062 | 0.062 | - | 0.062 | 0.062 | 200,000 | 0.0620 | -11.43% |
| 2002-10-11 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 0.070 | 0.063 | 0.070 | 0.063 | 0.070 | 760,000 | 51,880 | 0.0683 | 0.070 | 0.063 | 0.070 | 0.063 | 0.070 | 760,000 | 0.0683 | 11.11% |
| 2002-10-09 | 1 | 0.063 | - | - | - | - | 0 | 0 | - | 0.063 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-08 | 1 | 0.063 | - | - | - | - | 0 | 0 | - | 0.063 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 1 | 0.063 | - | - | - | - | 0 | 0 | - | 0.063 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 0.063 | 0.056 | 0.070 | 0.063 | 0.063 | 120,000 | 7,560 | 0.0630 | 0.063 | 0.056 | 0.070 | 0.063 | 0.063 | 120,000 | 0.0630 | 12.50% |
| 2002-10-03 | 0 | 0.056 | - | - | - | - | 0 | 0 | - | 0.056 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 0.056 | - | - | - | - | 0 | 0 | - | 0.056 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 0.056 | - | - | - | - | 0 | 0 | - | 0.056 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 0.056 | - | - | 0.056 | 0.056 | 960,000 | 53,760 | 0.0560 | 0.056 | - | - | 0.056 | 0.056 | 960,000 | 0.0560 | 3.70% |
| 2002-09-26 | 0 | 0.054 | 0.054 | - | 0.054 | 0.054 | 400,000 | 21,600 | 0.0540 | 0.054 | 0.054 | - | 0.054 | 0.054 | 400,000 | 0.0540 | 0.00% |
| 2002-09-25 | 0 | 0.054 | 0.054 | - | 0.054 | 0.055 | 960,000 | 52,640 | 0.0548 | 0.054 | 0.054 | - | 0.054 | 0.055 | 960,000 | 0.0548 | -3.57% |
| 2002-09-24 | 0 | 0.056 | 0.056 | - | 0.056 | 0.056 | 280,000 | 15,680 | 0.0560 | 0.056 | 0.056 | - | 0.056 | 0.056 | 280,000 | 0.0560 | -3.45% |
| 2002-09-23 | 0 | 0.058 | 0.056 | 0.060 | 0.056 | 0.058 | 4,080,000 | 236,480 | 0.0580 | 0.058 | 0.056 | 0.060 | 0.056 | 0.058 | 4,080,000 | 0.0580 | 9.43% |
| 2002-09-20 | 0 | 0.053 | - | 0.058 | - | - | 0 | 0 | - | 0.053 | - | 0.058 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 0.053 | 0.053 | 0.058 | 0.053 | 0.053 | 840,000 | 44,520 | 0.0530 | 0.053 | 0.053 | 0.058 | 0.053 | 0.053 | 840,000 | 0.0530 | -1.85% |
| 2002-09-18 | 0 | 0.054 | - | - | 0.054 | 0.054 | 5,000,000 | 270,000 | 0.0540 | 0.054 | - | - | 0.054 | 0.054 | 5,000,000 | 0.0540 | -1.82% |
| 2002-09-17 | 0 | 0.055 | 0.050 | 0.060 | 0.050 | 0.055 | 1,560,000 | 82,480 | 0.0529 | 0.055 | 0.050 | 0.060 | 0.050 | 0.055 | 1,560,000 | 0.0529 | 3.77% |
| 2002-09-16 | 0 | 0.053 | 0.045 | - | - | - | 0 | 0 | - | 0.053 | 0.045 | - | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 0.053 | - | - | - | - | 0 | 0 | - | 0.053 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 0.053 | 0.053 | 0.060 | - | - | 0 | 0 | - | 0.053 | 0.053 | 0.060 | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 0.053 | 0.051 | - | - | - | 0 | 0 | - | 0.053 | 0.051 | - | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 0.053 | 0.052 | 0.063 | 0.053 | 0.055 | 3,000,000 | 162,000 | 0.0540 | 0.053 | 0.052 | 0.063 | 0.053 | 0.055 | 3,000,000 | 0.0540 | -7.02% |
| 2002-09-09 | 0 | 0.057 | 0.056 | 0.057 | 0.057 | 0.062 | 6,600,000 | 393,400 | 0.0596 | 0.057 | 0.056 | 0.057 | 0.057 | 0.062 | 6,600,000 | 0.0596 | 3.64% |
| 2002-09-06 | 0 | 0.055 | 0.055 | 0.063 | - | - | 0 | 0 | - | 0.055 | 0.055 | 0.063 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 0.055 | - | 0.055 | 0.058 | 0.058 | 1,000,000 | 58,000 | 0.0580 | 0.055 | - | 0.055 | 0.058 | 0.058 | 1,000,000 | 0.0580 | -9.84% |
| 2002-09-04 | 0 | 0.061 | 0.055 | 0.061 | 0.062 | 0.063 | 2,480,000 | 153,920 | 0.0621 | 0.061 | 0.055 | 0.061 | 0.062 | 0.063 | 2,480,000 | 0.0621 | 3.39% |
| 2002-09-03 | 0 | 0.059 | 0.054 | 0.059 | 0.059 | 0.059 | 1,000,000 | 59,000 | 0.0590 | 0.059 | 0.054 | 0.059 | 0.059 | 0.059 | 1,000,000 | 0.0590 | 7.27% |
| 2002-09-02 | 0 | 0.055 | 0.055 | 0.061 | 0.055 | 0.055 | 200,000 | 11,000 | 0.0550 | 0.055 | 0.055 | 0.061 | 0.055 | 0.055 | 200,000 | 0.0550 | -8.33% |
| 2002-08-30 | 0 | 0.060 | 0.052 | 0.060 | 0.056 | 0.060 | 1,120,000 | 63,520 | 0.0567 | 0.060 | 0.052 | 0.060 | 0.056 | 0.060 | 1,120,000 | 0.0567 | 0.00% |
| 2002-08-29 | 0 | 0.060 | 0.056 | 0.060 | 0.054 | 0.060 | 2,840,000 | 165,000 | 0.0581 | 0.060 | 0.056 | 0.060 | 0.054 | 0.060 | 2,840,000 | 0.0581 | 15.38% |
| 2002-08-28 | 0 | 0.052 | 0.052 | 0.055 | 0.052 | 0.055 | 3,080,000 | 166,440 | 0.0540 | 0.052 | 0.052 | 0.055 | 0.052 | 0.055 | 3,080,000 | 0.0540 | -7.14% |
| 2002-08-27 | 0 | 0.056 | 0.056 | 0.058 | 0.056 | 0.060 | 5,560,000 | 318,640 | 0.0573 | 0.056 | 0.056 | 0.058 | 0.056 | 0.060 | 5,560,000 | 0.0573 | -6.67% |
| 2002-08-26 | 0 | 0.060 | 0.060 | 0.061 | 0.059 | 0.061 | 7,880,000 | 471,080 | 0.0598 | 0.060 | 0.060 | 0.061 | 0.059 | 0.061 | 7,880,000 | 0.0598 | 0.00% |
| 2002-08-23 | 0 | 0.060 | 0.060 | 0.062 | 0.059 | 0.063 | 22,920,000 | 1,383,640 | 0.0604 | 0.060 | 0.060 | 0.062 | 0.059 | 0.063 | 22,920,000 | 0.0604 | -3.23% |
| 2002-08-22 | 0 | 0.062 | 0.059 | 0.062 | 0.062 | 0.065 | 1,280,000 | 82,600 | 0.0645 | 0.062 | 0.059 | 0.062 | 0.062 | 0.065 | 1,280,000 | 0.0645 | 5.08% |
| 2002-08-21 | 0 | 0.059 | 0.059 | 0.061 | 0.059 | 0.062 | 2,080,000 | 125,960 | 0.0606 | 0.059 | 0.059 | 0.061 | 0.059 | 0.062 | 2,080,000 | 0.0606 | 0.00% |
| 2002-08-20 | 0 | 0.059 | 0.059 | 0.061 | 0.059 | 0.063 | 560,000 | 34,960 | 0.0624 | 0.059 | 0.059 | 0.061 | 0.059 | 0.063 | 560,000 | 0.0624 | -3.28% |
| 2002-08-19 | 0 | 0.061 | 0.055 | 0.062 | 0.060 | 0.061 | 3,160,000 | 190,760 | 0.0604 | 0.061 | 0.055 | 0.062 | 0.060 | 0.061 | 3,160,000 | 0.0604 | 1.67% |
| 2002-08-16 | 0 | 0.060 | 0.052 | 0.061 | - | - | 0 | 0 | - | 0.060 | 0.052 | 0.061 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 0.060 | 0.050 | 0.060 | 0.060 | 0.060 | 400,000 | 24,000 | 0.0600 | 0.060 | 0.050 | 0.060 | 0.060 | 0.060 | 400,000 | 0.0600 | 15.38% |
| 2002-08-14 | 0 | 0.052 | 0.052 | 0.060 | 0.052 | 0.052 | 480,000 | 24,960 | 0.0520 | 0.052 | 0.052 | 0.060 | 0.052 | 0.052 | 480,000 | 0.0520 | -8.77% |
| 2002-08-13 | 0 | 0.057 | 0.050 | 0.061 | 0.055 | 0.061 | 2,880,000 | 163,800 | 0.0569 | 0.057 | 0.050 | 0.061 | 0.055 | 0.061 | 2,880,000 | 0.0569 | 3.64% |
| 2002-08-12 | 0 | 0.055 | 0.046 | 0.059 | 0.054 | 0.055 | 600,000 | 32,800 | 0.0547 | 0.055 | 0.046 | 0.059 | 0.054 | 0.055 | 600,000 | 0.0547 | 22.22% |
| 2002-08-09 | 0 | 0.045 | 0.045 | 0.054 | - | - | 0 | 0 | - | 0.045 | 0.045 | 0.054 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 0.045 | 0.045 | 0.050 | - | - | 0 | 0 | - | 0.045 | 0.045 | 0.050 | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 0.045 | 0.045 | 0.050 | 0.045 | 0.045 | 200,000 | 9,000 | 0.0450 | 0.045 | 0.045 | 0.050 | 0.045 | 0.045 | 200,000 | 0.0450 | 0.00% |
| 2002-08-06 | 0 | 0.045 | 0.045 | 0.048 | 0.045 | 0.046 | 1,320,000 | 60,400 | 0.0458 | 0.045 | 0.045 | 0.048 | 0.045 | 0.046 | 1,320,000 | 0.0458 | -16.67% |
| 2002-08-05 | 0 | 0.054 | 0.046 | 0.055 | 0.054 | 0.054 | 2,000,000 | 108,000 | 0.0540 | 0.054 | 0.046 | 0.055 | 0.054 | 0.054 | 2,000,000 | 0.0540 | 0.00% |
| 2002-08-02 | 0 | 0.054 | 0.046 | 0.055 | - | - | 0 | 0 | - | 0.054 | 0.046 | 0.055 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 0.054 | - | 0.055 | 0.054 | 0.054 | 2,000,000 | 108,000 | 0.0540 | 0.054 | - | 0.055 | 0.054 | 0.054 | 2,000,000 | 0.0540 | -1.82% |
| 2002-07-31 | 1 | 0.055 | - | - | - | - | 0 | 0 | - | 0.055 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 0.055 | 0.051 | 0.056 | 0.051 | 0.055 | 1,960,000 | 106,120 | 0.0541 | 0.055 | 0.051 | 0.056 | 0.051 | 0.055 | 1,960,000 | 0.0541 | 34.15% |
| 2002-07-29 | 0 | 0.041 | 0.047 | 0.054 | - | - | 0 | 0 | - | 0.041 | 0.047 | 0.054 | - | - | 0 | - | 2.50% |
| 2002-07-26 | 0 | 0.040 | 0.049 | 0.052 | 0.040 | 0.045 | 3,200,000 | 138,000 | 0.0431 | 0.040 | 0.049 | 0.052 | 0.040 | 0.045 | 3,200,000 | 0.0431 | -24.53% |
| 2002-07-25 | 0 | 0.053 | 0.045 | 0.053 | 0.054 | 0.054 | 120,000 | 6,480 | 0.0540 | 0.053 | 0.045 | 0.053 | 0.054 | 0.054 | 120,000 | 0.0540 | 6.00% |
| 2002-07-24 | 0 | 0.050 | 0.042 | 0.052 | 0.050 | 0.050 | 2,000,000 | 100,000 | 0.0500 | 0.050 | 0.042 | 0.052 | 0.050 | 0.050 | 2,000,000 | 0.0500 | 19.05% |
| 2002-07-23 | 0 | 0.042 | 0.041 | 0.050 | 0.042 | 0.042 | 120,000 | 5,040 | 0.0420 | 0.042 | 0.041 | 0.050 | 0.042 | 0.042 | 120,000 | 0.0420 | 5.00% |
| 2002-07-22 | 0 | 0.040 | 0.040 | - | 0.040 | 0.042 | 2,200,000 | 88,680 | 0.0403 | 0.040 | 0.040 | - | 0.040 | 0.042 | 2,200,000 | 0.0403 | -9.09% |
| 2002-07-19 | 0 | 0.044 | 0.044 | 0.049 | 0.044 | 0.049 | 3,280,000 | 148,040 | 0.0451 | 0.044 | 0.044 | 0.049 | 0.044 | 0.049 | 3,280,000 | 0.0451 | -10.20% |
| 2002-07-18 | 0 | 0.049 | 0.049 | 0.050 | 0.045 | 0.050 | 63,200,000 | 3,089,120 | 0.0489 | 0.049 | 0.049 | 0.050 | 0.045 | 0.050 | 63,200,000 | 0.0489 | -2.00% |
| 2002-07-17 | 0 | 0.050 | 0.045 | 0.050 | 0.045 | 0.050 | 60,360,000 | 2,997,400 | 0.0497 | 0.050 | 0.045 | 0.050 | 0.045 | 0.050 | 60,360,000 | 0.0497 | -1.96% |
| 2002-07-16 | 0 | 0.051 | 0.050 | 0.051 | 0.045 | 0.052 | 44,080,000 | 2,197,560 | 0.0499 | 0.051 | 0.050 | 0.051 | 0.045 | 0.052 | 44,080,000 | 0.0499 | 0.00% |
| 2002-07-15 | 0 | 0.051 | 0.051 | 0.052 | 0.048 | 0.059 | 12,720,000 | 694,240 | 0.0546 | 0.051 | 0.051 | 0.052 | 0.048 | 0.059 | 12,720,000 | 0.0546 | -13.56% |
| 2002-07-12 | 0 | 0.059 | 0.059 | 0.060 | 0.053 | 0.060 | 29,680,000 | 1,674,520 | 0.0564 | 0.059 | 0.059 | 0.060 | 0.053 | 0.060 | 29,680,000 | 0.0564 | 11.32% |
| 2002-07-11 | 0 | 0.053 | 0.052 | 0.053 | 0.049 | 0.053 | 4,840,000 | 252,080 | 0.0521 | 0.053 | 0.052 | 0.053 | 0.049 | 0.053 | 4,840,000 | 0.0521 | 0.00% |
| 2002-07-10 | 0 | 0.053 | 0.049 | 0.055 | - | - | 0 | 0 | - | 0.053 | 0.049 | 0.055 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 0.053 | 0.050 | 0.056 | 0.053 | 0.053 | 8,160,000 | 432,480 | 0.0530 | 0.053 | 0.050 | 0.056 | 0.053 | 0.053 | 8,160,000 | 0.0530 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy