MASON GROUP HOLDINGS LIMITED: Wrnt due 2005-05-11
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01144 | 2003-11-14 | 2005-05-06 | 2005-05-12 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2005-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.142 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-06 | 0 | 0.142 | - | 0.135 | 0.135 | 0.164 | 2,429,539 | 382,186 | 0.1573 | 0.142 | - | 0.135 | 0.135 | 0.164 | 2,429,539 | 0.1573 | -11.80% |
| 2005-05-05 | 0 | 0.161 | 0.161 | - | 0.158 | 0.158 | 14,603 | 2,010 | 0.1376 | 0.161 | 0.161 | - | 0.158 | 0.158 | 14,603 | 0.1376 | 1.90% |
| 2005-05-04 | 0 | 0.158 | 0.158 | - | 0.148 | 0.155 | 362,941 | 54,140 | 0.1492 | 0.158 | 0.158 | - | 0.148 | 0.155 | 362,941 | 0.1492 | 11.27% |
| 2005-05-03 | 0 | 0.142 | 0.142 | - | 0.135 | 0.142 | 22,835 | 2,888 | 0.1265 | 0.142 | 0.142 | - | 0.135 | 0.142 | 22,835 | 0.1265 | 5.19% |
| 2005-04-29 | 0 | 0.135 | 0.135 | - | 0.130 | 0.130 | 5,866 | 725 | 0.1236 | 0.135 | 0.135 | - | 0.130 | 0.130 | 5,866 | 0.1236 | 9.76% |
| 2005-04-28 | 0 | 0.123 | 0.123 | - | 0.123 | 0.123 | 32,113 | 3,844 | 0.1197 | 0.123 | 0.123 | - | 0.123 | 0.123 | 32,113 | 0.1197 | 0.00% |
| 2005-04-27 | 0 | 0.123 | 0.123 | - | 0.123 | 0.123 | 8,204 | 954 | 0.1163 | 0.123 | 0.123 | - | 0.123 | 0.123 | 8,204 | 0.1163 | -16.89% |
| 2005-04-26 | 0 | 0.148 | 0.123 | - | 0.148 | 0.160 | 23,680 | 3,682 | 0.1555 | 0.148 | 0.123 | - | 0.148 | 0.160 | 23,680 | 0.1555 | -7.50% |
| 2005-04-25 | 0 | 0.160 | 0.160 | - | 0.160 | 0.160 | 74,325 | 11,829 | 0.1592 | 0.160 | 0.160 | - | 0.160 | 0.160 | 74,325 | 0.1592 | -5.88% |
| 2005-04-22 | 0 | 0.170 | 0.170 | - | 0.170 | 0.170 | 16,575 | 2,726 | 0.1645 | 0.170 | 0.170 | - | 0.170 | 0.170 | 16,575 | 0.1645 | 0.00% |
| 2005-04-21 | 0 | 0.170 | 0.170 | - | 0.170 | 0.170 | 4,084 | 693 | 0.1697 | 0.170 | 0.170 | - | 0.170 | 0.170 | 4,084 | 0.1697 | -15.00% |
| 2005-04-20 | 0 | 0.200 | 0.200 | - | 0.200 | 0.200 | 4,006 | 801 | 0.2000 | 0.200 | 0.200 | - | 0.200 | 0.200 | 4,006 | 0.2000 | 0.00% |
| 2005-04-19 | 0 | 0.200 | 0.200 | - | 0.200 | 0.200 | 7,444 | 1,420 | 0.1908 | 0.200 | 0.200 | - | 0.200 | 0.200 | 7,444 | 0.1908 | -20.00% |
| 2005-04-18 | 0 | 0.250 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 0.250 | 0.250 | - | 0.250 | 0.250 | 5,600 | 1,368 | 0.2443 | 0.250 | 0.250 | - | 0.250 | 0.250 | 5,600 | 0.2443 | 0.00% |
| 2005-04-14 | 0 | 0.250 | 0.250 | - | - | - | 800 | 184 | 0.2300 | 0.250 | 0.250 | - | - | - | 800 | 0.2300 | 5.93% |
| 2005-04-13 | 0 | 0.236 | 0.236 | - | 0.236 | 0.236 | 4,800 | 1,120 | 0.2333 | 0.236 | 0.236 | - | 0.236 | 0.236 | 4,800 | 0.2333 | 0.00% |
| 2005-04-12 | 0 | 0.236 | 0.236 | - | - | - | 0 | 0 | - | 0.236 | 0.236 | - | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 0.236 | 0.236 | - | 0.232 | 0.232 | 7,008 | 1,590 | 0.2269 | 0.236 | 0.236 | - | 0.232 | 0.232 | 7,008 | 0.2269 | 1.72% |
| 2005-04-08 | 0 | 0.232 | 0.232 | - | - | - | 21 | 4 | 0.1905 | 0.232 | 0.232 | - | - | - | 21 | 0.1905 | 0.00% |
| 2005-04-07 | 0 | 0.232 | 0.232 | - | 0.232 | 0.232 | 4,057 | 941 | 0.2319 | 0.232 | 0.232 | - | 0.232 | 0.232 | 4,057 | 0.2319 | -3.33% |
| 2005-04-06 | 0 | 0.240 | - | - | 0.240 | 0.240 | 4,052 | 972 | 0.2399 | 0.240 | - | - | 0.240 | 0.240 | 4,052 | 0.2399 | 0.00% |
| 2005-04-04 | 0 | 0.240 | 0.240 | - | - | - | 0 | 0 | - | 0.240 | 0.240 | - | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 0.240 | 0.240 | - | - | - | 4,467 | 893 | 0.1999 | 0.240 | 0.240 | - | - | - | 4,467 | 0.1999 | 0.00% |
| 2005-03-31 | 0 | 0.240 | 0.240 | - | 0.240 | 0.240 | 5,936 | 1,405 | 0.2367 | 0.240 | 0.240 | - | 0.240 | 0.240 | 5,936 | 0.2367 | -4.00% |
| 2005-03-30 | 0 | 0.250 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 0.250 | 0.250 | - | 0.250 | 0.250 | 4,000 | 1,000 | 0.2500 | 0.250 | 0.250 | - | 0.250 | 0.250 | 4,000 | 0.2500 | 0.00% |
| 2005-03-24 | 0 | 0.250 | - | - | 0.250 | 0.250 | 8,486 | 2,107 | 0.2483 | 0.250 | - | - | 0.250 | 0.250 | 8,486 | 0.2483 | -7.41% |
| 2005-03-23 | 0 | 0.270 | 0.270 | - | 0.270 | 0.300 | 30,746 | 8,715 | 0.2835 | 0.270 | 0.270 | - | 0.270 | 0.300 | 30,746 | 0.2835 | -10.00% |
| 2005-03-22 | 0 | 0.300 | 0.300 | - | 0.300 | 0.320 | 34,209 | 9,722 | 0.2842 | 0.300 | 0.300 | - | 0.300 | 0.320 | 34,209 | 0.2842 | 66.67% |
| 2005-03-21 | 0 | 0.180 | 0.180 | - | - | - | 1,550 | 248 | 0.1600 | 0.180 | 0.180 | - | - | - | 1,550 | 0.1600 | 5.88% |
| 2005-03-18 | 0 | 0.170 | 0.170 | - | - | - | 0 | 0 | - | 0.170 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-03-17 | 0 | 0.170 | 0.170 | - | - | - | 57 | 6 | 0.1053 | 0.170 | 0.170 | - | - | - | 57 | 0.1053 | 0.00% |
| 2005-03-16 | 0 | 0.170 | - | - | - | - | 16 | 2 | 0.1250 | 0.170 | - | - | - | - | 16 | 0.1250 | 0.00% |
| 2005-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-11 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-09 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-08 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-07 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-04 | 0 | 0.170 | 0.170 | 0.192 | 0.170 | 0.170 | 11,064 | 1,810 | 0.1636 | 0.170 | 0.170 | 0.192 | 0.170 | 0.170 | 11,064 | 0.1636 | -11.46% |
| 2005-03-03 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-03-02 | 0 | 0.192 | 0.170 | - | - | - | 13 | 2 | 0.1538 | 0.192 | 0.170 | - | - | - | 13 | 0.1538 | 0.00% |
| 2005-03-01 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-02-28 | 0 | 0.192 | 0.170 | - | - | - | 3 | 0 | - | 0.192 | 0.170 | - | - | - | 3 | - | 0.00% |
| 2005-02-25 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-02-24 | 0 | 0.192 | 0.170 | - | - | - | 162 | 26 | 0.1605 | 0.192 | 0.170 | - | - | - | 162 | 0.1605 | 0.00% |
| 2005-02-23 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-02-22 | 0 | 0.192 | 0.170 | - | - | - | 96 | 14 | 0.1458 | 0.192 | 0.170 | - | - | - | 96 | 0.1458 | 0.00% |
| 2005-02-21 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-02-18 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-02-17 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-02-16 | 0 | 0.192 | 0.170 | - | - | - | 83 | 13 | 0.1566 | 0.192 | 0.170 | - | - | - | 83 | 0.1566 | 0.00% |
| 2005-02-15 | 0 | 0.192 | 0.170 | - | - | - | 944 | 142 | 0.1504 | 0.192 | 0.170 | - | - | - | 944 | 0.1504 | 0.00% |
| 2005-02-14 | 0 | 0.192 | 0.170 | - | - | - | 96 | 14 | 0.1458 | 0.192 | 0.170 | - | - | - | 96 | 0.1458 | 0.00% |
| 2005-02-08 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-02-07 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-02-04 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-02-03 | 0 | 0.192 | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 0.192 | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-28 | 0 | 0.192 | 0.170 | 0.192 | - | - | 24 | 3 | 0.1250 | 0.192 | 0.170 | 0.192 | - | - | 24 | 0.1250 | 0.00% |
| 2005-01-27 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-01-26 | 0 | 0.192 | 0.170 | - | - | - | 1,475 | 221 | 0.1498 | 0.192 | 0.170 | - | - | - | 1,475 | 0.1498 | 0.00% |
| 2005-01-25 | 0 | 0.192 | 0.170 | - | - | - | 81 | 14 | 0.1728 | 0.192 | 0.170 | - | - | - | 81 | 0.1728 | 0.00% |
| 2005-01-24 | 0 | 0.192 | 0.170 | - | - | - | 32 | 5 | 0.1563 | 0.192 | 0.170 | - | - | - | 32 | 0.1563 | 0.00% |
| 2005-01-21 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-01-20 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-01-19 | 0 | 0.192 | 0.180 | - | - | - | 0 | 0 | - | 0.192 | 0.180 | - | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 0.192 | 0.180 | - | - | - | 6 | 1 | 0.1667 | 0.192 | 0.180 | - | - | - | 6 | 0.1667 | 0.00% |
| 2005-01-17 | 0 | 0.192 | 0.170 | - | - | - | 0 | 0 | - | 0.192 | 0.170 | - | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 0.192 | 0.180 | - | - | - | 105 | 17 | 0.1619 | 0.192 | 0.180 | - | - | - | 105 | 0.1619 | 0.00% |
| 2005-01-13 | 0 | 0.192 | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-03 | 0 | 0.192 | 0.190 | - | - | - | 0 | 0 | - | 0.192 | 0.190 | - | - | - | 0 | - | 0.00% |
| 2004-12-31 | 0 | 0.192 | 0.185 | - | - | - | 0 | 0 | - | 0.192 | 0.185 | - | - | - | 0 | - | 0.00% |
| 2004-12-30 | 0 | 0.192 | 0.185 | - | - | - | 0 | 0 | - | 0.192 | 0.185 | - | - | - | 0 | - | 0.00% |
| 2004-12-29 | 0 | 0.192 | 0.192 | - | 0.192 | 0.192 | 40,067 | 7,691 | 0.1920 | 0.192 | 0.192 | - | 0.192 | 0.192 | 40,067 | 0.1920 | -4.00% |
| 2004-12-28 | 0 | 0.200 | - | - | 0.200 | 0.200 | 100,001 | 20,000 | 0.2000 | 0.200 | - | - | 0.200 | 0.200 | 100,001 | 0.2000 | -1.96% |
| 2004-12-24 | 0 | 0.204 | - | - | 0.204 | 0.204 | 100,000 | 20,400 | 0.2040 | 0.204 | - | - | 0.204 | 0.204 | 100,000 | 0.2040 | 0.00% |
| 2004-12-23 | 0 | 0.204 | 0.196 | - | - | - | 300 | 54 | 0.1800 | 0.204 | 0.196 | - | - | - | 300 | 0.1800 | 0.00% |
| 2004-12-22 | 0 | 0.204 | 0.204 | - | 0.192 | 0.204 | 228,475 | 46,407 | 0.2031 | 0.204 | 0.204 | - | 0.192 | 0.204 | 228,475 | 0.2031 | 2.00% |
| 2004-12-21 | 0 | 0.200 | 0.192 | 0.200 | - | - | 256 | 46 | 0.1797 | 0.200 | 0.192 | 0.200 | - | - | 256 | 0.1797 | 0.00% |
| 2004-12-20 | 0 | 0.200 | 0.200 | - | 0.200 | 0.200 | 18,025 | 3,569 | 0.1980 | 0.200 | 0.200 | - | 0.200 | 0.200 | 18,025 | 0.1980 | -42.86% |
| 2004-12-17 | 0 | 0.350 | 0.200 | - | - | - | 0 | 0 | - | 0.350 | 0.200 | - | - | - | 0 | - | 0.00% |
| 2004-12-16 | 0 | 0.350 | 0.200 | - | - | - | 0 | 0 | - | 0.350 | 0.200 | - | - | - | 0 | - | 0.00% |
| 2004-12-15 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-14 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-13 | 0 | 0.350 | - | - | - | - | 585 | 146 | 0.2496 | 0.350 | - | - | - | - | 585 | 0.2496 | 0.00% |
| 2004-12-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-09 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-08 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-07 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-06 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-03 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-02 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-01 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-30 | 0 | 0.350 | - | - | - | - | 64 | 1 | 0.0156 | 0.350 | - | - | - | - | 64 | 0.0156 | 0.00% |
| 2004-11-29 | 1 | - | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-18 | 0 | 0.350 | - | - | - | - | 49 | 12 | 0.2449 | 0.350 | - | - | - | - | 49 | 0.2449 | 0.00% |
| 2004-11-17 | 0 | 0.350 | - | - | - | - | 51 | 15 | 0.2941 | 0.350 | - | - | - | - | 51 | 0.2941 | 0.00% |
| 2004-11-16 | 0 | 0.350 | - | - | - | - | 9 | 2 | 0.2222 | 0.350 | - | - | - | - | 9 | 0.2222 | 0.00% |
| 2004-11-15 | 0 | 0.350 | - | 0.370 | - | - | 0 | 0 | - | 0.350 | - | 0.370 | - | - | 0 | - | 0.00% |
| 2004-11-12 | 0 | 0.350 | - | 0.360 | - | - | 0 | 0 | - | 0.350 | - | 0.360 | - | - | 0 | - | 0.00% |
| 2004-11-11 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-10 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-09 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-08 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-05 | 0 | 0.350 | - | 0.350 | - | - | 131 | 33 | 0.2519 | 0.350 | - | 0.350 | - | - | 131 | 0.2519 | 0.00% |
| 2004-11-04 | 0 | 0.350 | - | - | - | - | 6 | 2 | 0.3333 | 0.350 | - | - | - | - | 6 | 0.3333 | 0.00% |
| 2004-11-03 | 0 | 0.350 | - | - | - | - | 1 | 0 | - | 0.350 | - | - | - | - | 1 | - | 0.00% |
| 2004-11-02 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-01 | 0 | 0.350 | - | - | 0.350 | 0.350 | 8,006 | 2,802 | 0.3500 | 0.350 | - | - | 0.350 | 0.350 | 8,006 | 0.3500 | 2.94% |
| 2004-10-29 | 0 | 0.340 | - | - | - | - | 0 | 0 | - | 0.340 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-28 | 0 | 0.340 | - | - | - | - | 1,920 | 538 | 0.2802 | 0.340 | - | - | - | - | 1,920 | 0.2802 | 0.00% |
| 2004-10-27 | 0 | 0.340 | - | - | - | - | 0 | 0 | - | 0.340 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 0.340 | - | - | - | - | 0 | 0 | - | 0.340 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-25 | 0 | 0.340 | - | - | - | - | 0 | 0 | - | 0.340 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 0.340 | - | - | - | - | 0 | 0 | - | 0.340 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 0.340 | - | 0.340 | - | - | 0 | 0 | - | 0.340 | - | 0.340 | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 0.340 | - | - | - | - | 3 | 1 | 0.3333 | 0.340 | - | - | - | - | 3 | 0.3333 | 0.00% |
| 2004-10-18 | 0 | 0.340 | - | - | - | - | 0 | 0 | - | 0.340 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-15 | 0 | 0.340 | - | - | - | - | 0 | 0 | - | 0.340 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 0.340 | - | 0.340 | - | - | 89 | 22 | 0.2472 | 0.340 | - | 0.340 | - | - | 89 | 0.2472 | -2.86% |
| 2004-10-13 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-11 | 0 | 0.350 | - | - | - | - | 1 | 0 | - | 0.350 | - | - | - | - | 1 | - | 0.00% |
| 2004-10-08 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-06 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-05 | 0 | 0.350 | - | 0.400 | - | - | 0 | 0 | - | 0.350 | - | 0.400 | - | - | 0 | - | 0.00% |
| 2004-10-04 | 0 | 0.350 | - | - | - | - | 59 | 21 | 0.3559 | 0.350 | - | - | - | - | 59 | 0.3559 | 0.00% |
| 2004-09-30 | 0 | 0.350 | - | - | - | - | 24 | 5 | 0.2083 | 0.350 | - | - | - | - | 24 | 0.2083 | 0.00% |
| 2004-09-28 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 0.350 | - | - | - | - | 3 | 1 | 0.3333 | 0.350 | - | - | - | - | 3 | 0.3333 | 0.00% |
| 2004-09-24 | 0 | 0.350 | - | - | - | - | 0 | 0 | - | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-23 | 0 | 0.350 | - | 0.350 | - | - | 0 | 0 | - | 0.350 | - | 0.350 | - | - | 0 | - | -22.22% |
| 2004-09-22 | 0 | 0.450 | - | 0.450 | - | - | 169 | 35 | 0.2071 | 0.450 | - | 0.450 | - | - | 169 | 0.2071 | 0.00% |
| 2004-09-21 | 0 | 0.450 | - | 0.450 | - | - | 8 | 4 | 0.5000 | 0.450 | - | 0.450 | - | - | 8 | 0.5000 | 0.00% |
| 2004-09-20 | 0 | 0.450 | - | 0.450 | - | - | 26 | 12 | 0.4615 | 0.450 | - | 0.450 | - | - | 26 | 0.4615 | 0.00% |
| 2004-09-17 | 0 | 0.450 | - | 0.450 | - | - | 3 | 1 | 0.3333 | 0.450 | - | 0.450 | - | - | 3 | 0.3333 | 0.00% |
| 2004-09-16 | 0 | 0.450 | - | 0.450 | - | - | 441 | 154 | 0.3492 | 0.450 | - | 0.450 | - | - | 441 | 0.3492 | 0.00% |
| 2004-09-15 | 0 | 0.450 | - | 0.450 | - | - | 8 | 2 | 0.2500 | 0.450 | - | 0.450 | - | - | 8 | 0.2500 | -6.25% |
| 2004-09-14 | 0 | 0.480 | - | - | - | - | 3 | 1 | 0.3333 | 0.480 | - | - | - | - | 3 | 0.3333 | 0.00% |
| 2004-09-13 | 0 | 0.480 | - | 0.500 | - | - | 3,689 | 1,586 | 0.4299 | 0.480 | - | 0.500 | - | - | 3,689 | 0.4299 | 0.00% |
| 2004-09-10 | 0 | 0.480 | 0.460 | - | - | - | 480 | 192 | 0.4000 | 0.480 | 0.460 | - | - | - | 480 | 0.4000 | 0.00% |
| 2004-09-09 | 0 | 0.480 | 0.460 | - | - | - | 307 | 135 | 0.4397 | 0.480 | 0.460 | - | - | - | 307 | 0.4397 | 0.00% |
| 2004-09-08 | 0 | 0.480 | 0.460 | - | - | - | 271 | 108 | 0.3985 | 0.480 | 0.460 | - | - | - | 271 | 0.3985 | 0.00% |
| 2004-09-07 | 0 | 0.480 | 0.480 | - | - | - | 1,680 | 672 | 0.4000 | 0.480 | 0.480 | - | - | - | 1,680 | 0.4000 | 0.00% |
| 2004-09-06 | 0 | 0.480 | 0.480 | - | - | - | 179 | 75 | 0.4190 | 0.480 | 0.480 | - | - | - | 179 | 0.4190 | 0.00% |
| 2004-09-03 | 0 | 0.480 | - | - | - | - | 3 | 1 | 0.3333 | 0.480 | - | - | - | - | 3 | 0.3333 | 0.00% |
| 2004-09-02 | 0 | 0.480 | 0.460 | - | - | - | 9 | 4 | 0.4444 | 0.480 | 0.460 | - | - | - | 9 | 0.4444 | 0.00% |
| 2004-09-01 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-31 | 0 | 0.480 | - | - | - | - | 160 | 56 | 0.3500 | 0.480 | - | - | - | - | 160 | 0.3500 | 0.00% |
| 2004-08-30 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 0.480 | - | - | - | - | 160 | 64 | 0.4000 | 0.480 | - | - | - | - | 160 | 0.4000 | 0.00% |
| 2004-08-26 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-24 | 0 | 0.480 | - | - | - | - | 0 | 0 | - | 0.480 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 0.480 | - | 0.500 | - | - | 0 | 0 | - | 0.480 | - | 0.500 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 0.480 | - | 0.480 | - | - | 0 | 0 | - | 0.480 | - | 0.480 | - | - | 0 | - | -7.69% |
| 2004-08-19 | 0 | 0.520 | - | - | - | - | 19 | 6 | 0.3158 | 0.520 | - | - | - | - | 19 | 0.3158 | 0.00% |
| 2004-08-18 | 0 | 0.520 | - | - | - | - | 0 | 0 | - | 0.520 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 0.520 | - | - | - | - | 0 | 0 | - | 0.520 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 0.520 | - | - | - | - | 0 | 0 | - | 0.520 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 0.520 | - | - | - | - | 0 | 0 | - | 0.520 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 0.520 | - | 0.520 | - | - | 38 | 15 | 0.3947 | 0.520 | - | 0.520 | - | - | 38 | 0.3947 | -1.89% |
| 2004-08-11 | 0 | 0.530 | - | - | - | - | 0 | 0 | - | 0.530 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 0.530 | - | - | - | - | 0 | 0 | - | 0.530 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 0.530 | - | - | - | - | 0 | 0 | - | 0.530 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 0.530 | - | - | - | - | 0 | 0 | - | 0.530 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 0.530 | - | 0.550 | - | - | 0 | 0 | - | 0.530 | - | 0.550 | - | - | 0 | - | 0.00% |
| 2004-08-04 | 0 | 0.530 | - | - | - | - | 0 | 0 | - | 0.530 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 0.530 | - | 0.550 | - | - | 0 | 0 | - | 0.530 | - | 0.550 | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 0.530 | - | 0.530 | - | - | 7 | 3 | 0.4286 | 0.530 | - | 0.530 | - | - | 7 | 0.4286 | -3.64% |
| 2004-07-30 | 0 | 0.550 | - | 0.550 | - | - | 0 | 0 | - | 0.550 | - | 0.550 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 0.550 | - | - | - | - | 0 | 0 | - | 0.550 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-28 | 0 | 0.550 | - | 0.550 | - | - | 44 | 18 | 0.4091 | 0.550 | - | 0.550 | - | - | 44 | 0.4091 | -5.17% |
| 2004-07-27 | 0 | 0.580 | - | 0.580 | - | - | 26 | 8 | 0.3077 | 0.580 | - | 0.580 | - | - | 26 | 0.3077 | -3.33% |
| 2004-07-26 | 0 | 0.600 | - | 0.600 | - | - | 0 | 0 | - | 0.600 | - | 0.600 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.600 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-22 | 0 | 0.600 | - | - | - | - | 0 | 0 | - | 0.600 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 0.600 | - | - | - | - | 32 | 13 | 0.4063 | 0.600 | - | - | - | - | 32 | 0.4063 | 0.00% |
| 2004-07-20 | 0 | 0.600 | - | 0.600 | - | - | 64 | 26 | 0.4063 | 0.600 | - | 0.600 | - | - | 64 | 0.4063 | 0.00% |
| 2004-07-19 | 0 | 0.600 | - | - | - | - | 583 | 233 | 0.3997 | 0.600 | - | - | - | - | 583 | 0.3997 | 0.00% |
| 2004-07-16 | 0 | 0.600 | - | - | - | - | 0 | 0 | - | 0.600 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 0.600 | - | - | - | - | 0 | 0 | - | 0.600 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 0.600 | - | - | - | - | 6 | 2 | 0.3333 | 0.600 | - | - | - | - | 6 | 0.3333 | 0.00% |
| 2004-07-13 | 0 | 0.600 | - | - | - | - | 0 | 0 | - | 0.600 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 0.600 | 0.600 | - | - | - | 376 | 196 | 0.5213 | 0.600 | 0.600 | - | - | - | 376 | 0.5213 | 0.00% |
| 2004-07-09 | 0 | 0.600 | 0.600 | - | 0.600 | 0.600 | 4,002 | 2,401 | 0.6000 | 0.600 | 0.600 | - | 0.600 | 0.600 | 4,002 | 0.6000 | 0.00% |
| 2004-07-08 | 0 | 0.600 | 0.600 | - | - | - | 0 | 0 | - | 0.600 | 0.600 | - | - | - | 0 | - | 0.00% |
| 2004-07-07 | 0 | 0.600 | 0.600 | - | - | - | 0 | 0 | - | 0.600 | 0.600 | - | - | - | 0 | - | 0.00% |
| 2004-07-06 | 0 | 0.600 | 0.600 | - | - | - | 0 | 0 | - | 0.600 | 0.600 | - | - | - | 0 | - | 0.00% |
| 2004-07-05 | 0 | 0.600 | 0.600 | - | - | - | 522 | 261 | 0.5000 | 0.600 | 0.600 | - | - | - | 522 | 0.5000 | 0.00% |
| 2004-07-02 | 0 | 0.600 | 0.560 | - | - | - | 165 | 79 | 0.4788 | 0.600 | 0.560 | - | - | - | 165 | 0.4788 | 0.00% |
| 2004-06-30 | 0 | 0.600 | 0.600 | - | - | - | 640 | 358 | 0.5594 | 0.600 | 0.600 | - | - | - | 640 | 0.5594 | 0.00% |
| 2004-06-29 | 0 | 0.600 | 0.600 | - | 0.600 | 0.600 | 4,020 | 2,410 | 0.5995 | 0.600 | 0.600 | - | 0.600 | 0.600 | 4,020 | 0.5995 | 0.00% |
| 2004-06-28 | 0 | 0.600 | 0.600 | - | - | - | 329 | 165 | 0.5015 | 0.600 | 0.600 | - | - | - | 329 | 0.5015 | 0.00% |
| 2004-06-25 | 0 | 0.600 | 0.580 | - | - | - | 32 | 16 | 0.5000 | 0.600 | 0.580 | - | - | - | 32 | 0.5000 | 0.00% |
| 2004-06-24 | 0 | 0.600 | 0.600 | 0.680 | 0.600 | 0.600 | 4,011 | 2,404 | 0.5994 | 0.600 | 0.600 | 0.680 | 0.600 | 0.600 | 4,011 | 0.5994 | -7.69% |
| 2004-06-23 | 0 | 0.650 | - | 0.650 | - | - | 3 | 2 | 0.6667 | 0.650 | - | 0.650 | - | - | 3 | 0.6667 | -10.96% |
| 2004-06-21 | 0 | 0.730 | - | 0.730 | - | - | 326 | 163 | 0.5000 | 0.730 | - | 0.730 | - | - | 326 | 0.5000 | -2.67% |
| 2004-06-18 | 0 | 0.750 | - | 0.750 | - | - | 0 | 0 | - | 0.750 | - | 0.750 | - | - | 0 | - | -6.25% |
| 2004-06-17 | 0 | 0.800 | - | 0.800 | - | - | 1,402 | 1,400 | 0.9986 | 0.800 | - | 0.800 | - | - | 1,402 | 0.9986 | -33.33% |
| 2004-06-16 | 0 | 1.200 | - | 1.200 | - | - | 74 | 74 | 1.0000 | 1.200 | - | 1.200 | - | - | 74 | 1.0000 | -7.69% |
| 2004-06-15 | 0 | 1.300 | - | 1.300 | - | - | 1,796 | 1,796 | 1.0000 | 1.300 | - | 1.300 | - | - | 1,796 | 1.0000 | -3.70% |
| 2004-06-14 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 1.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-11 | 0 | 1.350 | - | 1.350 | - | - | 560 | 616 | 1.1000 | 1.350 | - | 1.350 | - | - | 560 | 1.1000 | 0.00% |
| 2004-06-10 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 1.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 1.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 1.350 | - | - | - | - | 25 | 28 | 1.1200 | 1.350 | - | - | - | - | 25 | 1.1200 | 0.00% |
| 2004-06-07 | 0 | 1.350 | - | 1.350 | - | - | 953 | 1,096 | 1.1501 | 1.350 | - | 1.350 | - | - | 953 | 1.1501 | 0.00% |
| 2004-06-04 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-06-02 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 1.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 1.350 | - | 1.390 | 1.340 | 1.350 | 26,026 | 34,751 | 1.3352 | 1.350 | - | 1.390 | 1.340 | 1.350 | 26,026 | 1.3352 | 0.00% |
| 2004-05-28 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-05-27 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-05-25 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 1.350 | - | - | - | - | 5 | 6 | 1.2000 | 1.350 | - | - | - | - | 5 | 1.2000 | 0.00% |
| 2004-05-21 | 0 | 1.350 | - | - | - | - | 288 | 317 | 1.1007 | 1.350 | - | - | - | - | 288 | 1.1007 | 0.00% |
| 2004-05-20 | 0 | 1.350 | - | 1.380 | - | - | 4 | 5 | 1.2500 | 1.350 | - | 1.380 | - | - | 4 | 1.2500 | 0.00% |
| 2004-05-19 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 1.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 1.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 1.350 | - | - | - | - | 3 | 4 | 1.3333 | 1.350 | - | - | - | - | 3 | 1.3333 | 0.00% |
| 2004-05-14 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-05-13 | 0 | 1.350 | - | 1.350 | - | - | 832 | 998 | 1.1995 | 1.350 | - | 1.350 | - | - | 832 | 1.1995 | 0.00% |
| 2004-05-12 | 0 | 1.350 | - | 1.350 | - | - | 320 | 400 | 1.2500 | 1.350 | - | 1.350 | - | - | 320 | 1.2500 | 0.00% |
| 2004-05-11 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-05-10 | 0 | 1.350 | - | - | - | - | 16 | 18 | 1.1250 | 1.350 | - | - | - | - | 16 | 1.1250 | 0.00% |
| 2004-05-07 | 0 | 1.350 | - | - | - | - | 166 | 183 | 1.1024 | 1.350 | - | - | - | - | 166 | 1.1024 | 0.00% |
| 2004-05-06 | 0 | 1.350 | - | 1.350 | - | - | 499 | 549 | 1.1002 | 1.350 | - | 1.350 | - | - | 499 | 1.1002 | 0.00% |
| 2004-05-05 | 0 | 1.350 | - | - | - | - | 16 | 18 | 1.1250 | 1.350 | - | - | - | - | 16 | 1.1250 | 0.00% |
| 2004-05-04 | 0 | 1.350 | - | - | - | - | 1,137 | 1,364 | 1.1996 | 1.350 | - | - | - | - | 1,137 | 1.1996 | 0.00% |
| 2004-05-03 | 0 | 1.350 | - | 1.350 | - | - | 16 | 20 | 1.2500 | 1.350 | - | 1.350 | - | - | 16 | 1.2500 | 0.00% |
| 2004-04-30 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 1.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-29 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-04-28 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 1.350 | - | 1.350 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 1.350 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 1.350 | 1.310 | - | - | - | 0 | 0 | - | 1.350 | 1.310 | - | - | - | 0 | - | 0.00% |
| 2004-04-22 | 0 | 1.350 | 1.350 | - | 1.350 | 1.350 | 7,239 | 9,287 | 1.2829 | 1.350 | 1.350 | - | 1.350 | 1.350 | 7,239 | 1.2829 | -2.17% |
| 2004-04-21 | 0 | 1.380 | - | 1.380 | - | - | 176 | 194 | 1.1023 | 1.380 | - | 1.380 | - | - | 176 | 1.1023 | -4.83% |
| 2004-04-20 | 0 | 1.450 | - | 1.450 | - | - | 704 | 859 | 1.2202 | 1.450 | - | 1.450 | - | - | 704 | 1.2202 | 0.00% |
| 2004-04-19 | 0 | 1.450 | - | 1.450 | - | - | 32 | 42 | 1.3125 | 1.450 | - | 1.450 | - | - | 32 | 1.3125 | 0.00% |
| 2004-04-16 | 0 | 1.450 | - | - | - | - | 3,386 | 4,571 | 1.3500 | 1.450 | - | - | - | - | 3,386 | 1.3500 | 0.00% |
| 2004-04-15 | 0 | 1.450 | - | - | - | - | 65 | 85 | 1.3077 | 1.450 | - | - | - | - | 65 | 1.3077 | 0.00% |
| 2004-04-14 | 0 | 1.450 | - | - | - | - | 1,071 | 1,392 | 1.2997 | 1.450 | - | - | - | - | 1,071 | 1.2997 | 0.00% |
| 2004-04-13 | 0 | 1.450 | - | - | - | - | 284 | 375 | 1.3204 | 1.450 | - | - | - | - | 284 | 1.3204 | 0.00% |
| 2004-04-08 | 0 | 1.450 | 1.390 | - | - | - | 922 | 1,217 | 1.3200 | 1.450 | 1.390 | - | - | - | 922 | 1.3200 | 0.00% |
| 2004-04-07 | 0 | 1.450 | 1.390 | - | - | - | 2,608 | 3,443 | 1.3202 | 1.450 | 1.390 | - | - | - | 2,608 | 1.3202 | 0.00% |
| 2004-04-06 | 0 | 1.450 | 1.390 | - | - | - | 1,354 | 1,760 | 1.2999 | 1.450 | 1.390 | - | - | - | 1,354 | 1.2999 | 0.00% |
| 2004-04-02 | 0 | 1.450 | 1.400 | 1.470 | 1.420 | 1.450 | 10,089 | 14,196 | 1.4071 | 1.450 | 1.400 | 1.470 | 1.420 | 1.450 | 10,089 | 1.4071 | 9.02% |
| 2004-04-01 | 0 | 1.330 | 1.330 | - | - | - | 224 | 246 | 1.0982 | 1.330 | 1.330 | - | - | - | 224 | 1.0982 | 0.76% |
| 2004-03-31 | 0 | 1.320 | 1.320 | - | 1.200 | 1.200 | 6,827 | 7,627 | 1.1172 | 1.320 | 1.320 | - | 1.200 | 1.200 | 6,827 | 1.1172 | 6.45% |
| 2004-03-30 | 0 | 1.240 | - | - | - | - | 131 | 131 | 1.0000 | 1.240 | - | - | - | - | 131 | 1.0000 | 0.00% |
| 2004-03-29 | 0 | 1.240 | - | - | - | - | 963 | 963 | 1.0000 | 1.240 | - | - | - | - | 963 | 1.0000 | 0.00% |
| 2004-03-26 | 0 | 1.240 | 1.240 | - | - | - | 2,352 | 2,587 | 1.0999 | 1.240 | 1.240 | - | - | - | 2,352 | 1.0999 | 0.81% |
| 2004-03-25 | 0 | 1.230 | 1.200 | - | - | - | 800 | 920 | 1.1500 | 1.230 | 1.200 | - | - | - | 800 | 1.1500 | 0.00% |
| 2004-03-24 | 0 | 1.230 | 1.210 | - | - | - | 623 | 692 | 1.1108 | 1.230 | 1.210 | - | - | - | 623 | 1.1108 | 0.00% |
| 2004-03-23 | 0 | 1.230 | 1.220 | - | 1.200 | 1.240 | 78,511 | 94,867 | 1.2083 | 1.230 | 1.220 | - | 1.200 | 1.240 | 78,511 | 1.2083 | 0.82% |
| 2004-03-22 | 0 | 1.220 | 1.220 | - | - | - | 1,008 | 1,129 | 1.1200 | 1.220 | 1.220 | - | - | - | 1,008 | 1.1200 | 0.00% |
| 2004-03-19 | 0 | 1.220 | 1.220 | - | 1.200 | 1.200 | 4,130 | 4,930 | 1.1937 | 1.220 | 1.220 | - | 1.200 | 1.200 | 4,130 | 1.1937 | 7.02% |
| 2004-03-18 | 0 | 1.140 | 1.130 | - | - | - | 824 | 783 | 0.9502 | 1.140 | 1.130 | - | - | - | 824 | 0.9502 | 0.00% |
| 2004-03-17 | 0 | 1.140 | 1.100 | - | - | - | 807 | 807 | 1.0000 | 1.140 | 1.100 | - | - | - | 807 | 1.0000 | 0.00% |
| 2004-03-16 | 0 | 1.140 | 1.140 | - | 1.100 | 1.140 | 9,749 | 10,709 | 1.0985 | 1.140 | 1.140 | - | 1.100 | 1.140 | 9,749 | 1.0985 | 12.87% |
| 2004-03-15 | 0 | 1.010 | 0.980 | - | - | - | 160 | 144 | 0.9000 | 1.010 | 0.980 | - | - | - | 160 | 0.9000 | 0.00% |
| 2004-03-12 | 0 | 1.010 | 0.980 | - | - | - | 2,854 | 2,569 | 0.9001 | 1.010 | 0.980 | - | - | - | 2,854 | 0.9001 | 0.00% |
| 2004-03-11 | 1 | - | - | - | - | - | 0 | 0 | - | 1.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-10 | 0 | 1.010 | - | - | - | - | 903 | 722 | 0.7996 | 1.010 | - | - | - | - | 903 | 0.7996 | 0.00% |
| 2004-03-09 | 0 | 1.010 | 0.980 | - | 1.010 | 1.010 | 27,555 | 27,440 | 0.9958 | 1.010 | 0.980 | - | 1.010 | 1.010 | 27,555 | 0.9958 | 0.00% |
| 2004-03-08 | 0 | 1.010 | 1.000 | - | 1.010 | 1.010 | 21,360 | 21,424 | 1.0030 | 1.010 | 1.000 | - | 1.010 | 1.010 | 21,360 | 1.0030 | -3.81% |
| 2004-03-05 | 0 | 1.050 | - | - | 1.050 | 1.100 | 164,776 | 178,176 | 1.0813 | 1.050 | - | - | 1.050 | 1.100 | 164,776 | 1.0813 | -8.70% |
| 2004-03-04 | 0 | 1.150 | 1.090 | 1.200 | - | - | 384 | 384 | 1.0000 | 1.150 | 1.090 | 1.200 | - | - | 384 | 1.0000 | 0.00% |
| 2004-03-03 | 0 | 1.150 | 1.100 | - | 1.060 | 1.150 | 24,003 | 25,963 | 1.0817 | 1.150 | 1.100 | - | 1.060 | 1.150 | 24,003 | 1.0817 | 4.55% |
| 2004-03-02 | 0 | 1.100 | 1.060 | - | - | - | 4,240 | 4,028 | 0.9500 | 1.100 | 1.060 | - | - | - | 4,240 | 0.9500 | 0.00% |
| 2004-03-01 | 0 | 1.100 | 1.100 | - | 1.100 | 1.100 | 19,804 | 21,004 | 1.0606 | 1.100 | 1.100 | - | 1.100 | 1.100 | 19,804 | 1.0606 | 0.00% |
| 2004-02-27 | 0 | 1.100 | 1.100 | - | 1.000 | 1.000 | 12,640 | 11,949 | 0.9453 | 1.100 | 1.100 | - | 1.000 | 1.000 | 12,640 | 0.9453 | 10.00% |
| 2004-02-26 | 0 | 1.000 | 0.970 | - | 1.000 | 1.000 | 13,675 | 11,740 | 0.8585 | 1.000 | 0.970 | - | 1.000 | 1.000 | 13,675 | 0.8585 | 4.17% |
| 2004-02-25 | 0 | 0.960 | 0.960 | - | 0.700 | 1.000 | 29,632 | 23,379 | 0.7890 | 0.960 | 0.960 | - | 0.700 | 1.000 | 29,632 | 0.7890 | 52.38% |
| 2004-02-24 | 0 | 0.630 | 0.620 | - | - | - | 352 | 176 | 0.5000 | 0.630 | 0.620 | - | - | - | 352 | 0.5000 | 0.00% |
| 2004-02-23 | 0 | 0.630 | 0.620 | - | - | - | 429 | 223 | 0.5198 | 0.630 | 0.620 | - | - | - | 429 | 0.5198 | 0.00% |
| 2004-02-20 | 0 | 0.630 | 0.620 | - | - | - | 678 | 353 | 0.5206 | 0.630 | 0.620 | - | - | - | 678 | 0.5206 | 0.00% |
| 2004-02-19 | 0 | 0.630 | 0.620 | - | - | - | 1,323 | 728 | 0.5503 | 0.630 | 0.620 | - | - | - | 1,323 | 0.5503 | 0.00% |
| 2004-02-18 | 0 | 0.630 | 0.620 | - | 0.630 | 0.630 | 22,749 | 13,975 | 0.6143 | 0.630 | 0.620 | - | 0.630 | 0.630 | 22,749 | 0.6143 | 0.00% |
| 2004-02-17 | 0 | 0.630 | 0.620 | - | - | - | 4,003 | 2,002 | 0.5001 | 0.630 | 0.620 | - | - | - | 4,003 | 0.5001 | 0.00% |
| 2004-02-16 | 0 | 0.630 | 0.620 | - | - | - | 295 | 153 | 0.5186 | 0.630 | 0.620 | - | - | - | 295 | 0.5186 | 0.00% |
| 2004-02-13 | 0 | 0.630 | 0.630 | - | - | - | 3,506 | 1,823 | 0.5200 | 0.630 | 0.630 | - | - | - | 3,506 | 0.5200 | 1.61% |
| 2004-02-12 | 0 | 0.620 | 0.620 | - | 0.620 | 0.620 | 58,360 | 35,147 | 0.6022 | 0.620 | 0.620 | - | 0.620 | 0.620 | 58,360 | 0.6022 | -1.59% |
| 2004-02-11 | 0 | 0.630 | - | - | - | - | 5,450 | 2,180 | 0.4000 | 0.630 | - | - | - | - | 5,450 | 0.4000 | 0.00% |
| 2004-02-10 | 0 | 0.630 | - | - | 0.630 | 0.630 | 69,372 | 43,526 | 0.6274 | 0.630 | - | - | 0.630 | 0.630 | 69,372 | 0.6274 | 1.61% |
| 2004-02-09 | 0 | 0.620 | - | - | 0.620 | 0.620 | 20,489 | 12,654 | 0.6176 | 0.620 | - | - | 0.620 | 0.620 | 20,489 | 0.6176 | -4.62% |
| 2004-02-06 | 0 | 0.650 | 0.620 | - | - | - | 2,726 | 1,499 | 0.5499 | 0.650 | 0.620 | - | - | - | 2,726 | 0.5499 | 0.00% |
| 2004-02-05 | 0 | 0.650 | 0.620 | - | - | - | 0 | 0 | - | 0.650 | 0.620 | - | - | - | 0 | - | 0.00% |
| 2004-02-04 | 0 | 0.650 | 0.620 | - | 0.650 | 0.650 | 8,323 | 5,378 | 0.6462 | 0.650 | 0.620 | - | 0.650 | 0.650 | 8,323 | 0.6462 | -7.14% |
| 2004-02-03 | 0 | 0.700 | 0.620 | - | - | - | 0 | 0 | - | 0.700 | 0.620 | - | - | - | 0 | - | 0.00% |
| 2004-02-02 | 0 | 0.700 | 0.620 | 0.780 | - | - | 0 | 0 | - | 0.700 | 0.620 | 0.780 | - | - | 0 | - | 0.00% |
| 2004-01-30 | 0 | 0.700 | 0.620 | 0.700 | 0.690 | 0.700 | 25,088 | 17,326 | 0.6906 | 0.700 | 0.620 | 0.700 | 0.690 | 0.700 | 25,088 | 0.6906 | 12.90% |
| 2004-01-29 | 0 | 0.620 | 0.600 | - | 0.580 | 0.620 | 48,320 | 29,098 | 0.6022 | 0.620 | 0.600 | - | 0.580 | 0.620 | 48,320 | 0.6022 | 29.17% |
| 2004-01-28 | 0 | 0.480 | 0.480 | 0.560 | - | - | 0 | 0 | - | 0.480 | 0.480 | 0.560 | - | - | 0 | - | 0.00% |
| 2004-01-27 | 0 | 0.480 | - | 0.580 | - | - | 0 | 0 | - | 0.480 | - | 0.580 | - | - | 0 | - | 0.00% |
| 2004-01-26 | 0 | 0.480 | 0.480 | - | - | - | 0 | 0 | - | 0.480 | 0.480 | - | - | - | 0 | - | 0.00% |
| 2004-01-21 | 0 | 0.480 | 0.480 | 0.580 | - | - | 1,152 | 530 | 0.4601 | 0.480 | 0.480 | 0.580 | - | - | 1,152 | 0.4601 | 0.00% |
| 2004-01-20 | 0 | 0.480 | 0.480 | 0.580 | - | - | 1,112 | 489 | 0.4397 | 0.480 | 0.480 | 0.580 | - | - | 1,112 | 0.4397 | 0.00% |
| 2004-01-19 | 0 | 0.480 | 0.480 | - | - | - | 16 | 7 | 0.4375 | 0.480 | 0.480 | - | - | - | 16 | 0.4375 | 0.00% |
| 2004-01-16 | 0 | 0.480 | 0.480 | - | - | - | 1,648 | 692 | 0.4199 | 0.480 | 0.480 | - | - | - | 1,648 | 0.4199 | 0.00% |
| 2004-01-15 | 0 | 0.480 | 0.480 | 0.580 | - | - | 200,163 | 100,070 | 0.4999 | 0.480 | 0.480 | 0.580 | - | - | 200,163 | 0.4999 | 0.00% |
| 2004-01-14 | 0 | 0.480 | 0.480 | 0.580 | 0.480 | 0.480 | 4,800 | 2,264 | 0.4717 | 0.480 | 0.480 | 0.580 | 0.480 | 0.480 | 4,800 | 0.4717 | 0.00% |
| 2004-01-13 | 0 | 0.480 | 0.470 | 0.500 | - | - | 9 | 4 | 0.4444 | 0.480 | 0.470 | 0.500 | - | - | 9 | 0.4444 | 0.00% |
| 2004-01-12 | 0 | 0.480 | 0.460 | 0.500 | - | - | 96 | 38 | 0.3958 | 0.480 | 0.460 | 0.500 | - | - | 96 | 0.3958 | 0.00% |
| 2004-01-09 | 0 | 0.480 | - | - | - | - | 1,803 | 721 | 0.3999 | 0.480 | - | - | - | - | 1,803 | 0.3999 | 0.00% |
| 2004-01-08 | 0 | 0.480 | - | 0.580 | - | - | 198 | 59 | 0.2980 | 0.480 | - | 0.580 | - | - | 198 | 0.2980 | 0.00% |
| 2004-01-07 | 0 | 0.480 | - | 0.580 | - | - | 22 | 7 | 0.3182 | 0.480 | - | 0.580 | - | - | 22 | 0.3182 | 0.00% |
| 2004-01-06 | 0 | 0.480 | - | 0.560 | - | - | 0 | 0 | - | 0.480 | - | 0.560 | - | - | 0 | - | 0.00% |
| 2004-01-05 | 0 | 0.480 | 0.480 | 0.560 | 0.480 | 0.480 | 80,226 | 38,490 | 0.4798 | 0.480 | 0.480 | 0.560 | 0.480 | 0.480 | 80,226 | 0.4798 | -4.00% |
| 2004-01-02 | 0 | 0.500 | 0.480 | 0.560 | - | - | 0 | 0 | - | 0.500 | 0.480 | 0.560 | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 0.500 | 0.480 | 0.580 | - | - | 0 | 0 | - | 0.500 | 0.480 | 0.580 | - | - | 0 | - | 0.00% |
| 2003-12-30 | 0 | 0.500 | 0.480 | 0.560 | - | - | 0 | 0 | - | 0.500 | 0.480 | 0.560 | - | - | 0 | - | 0.00% |
| 2003-12-29 | 0 | 0.500 | 0.480 | 0.560 | - | - | 64 | 26 | 0.4063 | 0.500 | 0.480 | 0.560 | - | - | 64 | 0.4063 | 0.00% |
| 2003-12-24 | 0 | 0.500 | 0.480 | 0.560 | - | - | 16 | 6 | 0.3750 | 0.500 | 0.480 | 0.560 | - | - | 16 | 0.3750 | 0.00% |
| 2003-12-23 | 0 | 0.500 | 0.500 | 0.560 | 0.500 | 0.500 | 8,766 | 4,322 | 0.4930 | 0.500 | 0.500 | 0.560 | 0.500 | 0.500 | 8,766 | 0.4930 | 4.17% |
| 2003-12-22 | 0 | 0.480 | - | 0.560 | - | - | 275 | 110 | 0.4000 | 0.480 | - | 0.560 | - | - | 275 | 0.4000 | 0.00% |
| 2003-12-19 | 0 | 0.480 | 0.480 | 0.560 | 0.480 | 0.480 | 6,142 | 2,862 | 0.4660 | 0.480 | 0.480 | 0.560 | 0.480 | 0.480 | 6,142 | 0.4660 | -5.88% |
| 2003-12-18 | 0 | 0.510 | 0.510 | - | 0.440 | 0.440 | 8,320 | 3,632 | 0.4365 | 0.510 | 0.510 | - | 0.440 | 0.440 | 8,320 | 0.4365 | 27.50% |
| 2003-12-17 | 0 | 0.400 | 0.400 | - | - | - | 67 | 20 | 0.2985 | 0.400 | 0.400 | - | - | - | 67 | 0.2985 | 0.00% |
| 2003-12-16 | 0 | 0.400 | 0.400 | - | - | - | 2,608 | 913 | 0.3501 | 0.400 | 0.400 | - | - | - | 2,608 | 0.3501 | 0.00% |
| 2003-12-15 | 0 | 0.400 | 0.400 | - | 0.400 | 0.400 | 5,510 | 2,129 | 0.3864 | 0.400 | 0.400 | - | 0.400 | 0.400 | 5,510 | 0.3864 | -11.11% |
| 2003-12-12 | 0 | 0.450 | 0.450 | 0.550 | - | - | 1,038 | 467 | 0.4499 | 0.450 | 0.450 | 0.550 | - | - | 1,038 | 0.4499 | 0.00% |
| 2003-12-11 | 0 | 0.450 | - | 0.450 | - | - | 192 | 67 | 0.3490 | 0.450 | - | 0.450 | - | - | 192 | 0.3490 | 0.00% |
| 2003-12-10 | 0 | 0.450 | - | 0.450 | - | - | 0 | 0 | - | 0.450 | - | 0.450 | - | - | 0 | - | -6.25% |
| 2003-12-09 | 0 | 0.480 | - | 0.480 | - | - | 0 | 0 | - | 0.480 | - | 0.480 | - | - | 0 | - | 0.00% |
| 2003-12-08 | 0 | 0.480 | - | 0.560 | 0.480 | 0.480 | 1,002,336 | 480,934 | 0.4798 | 0.480 | - | 0.560 | 0.480 | 0.480 | 1,002,336 | 0.4798 | -2.04% |
| 2003-12-05 | 0 | 0.490 | - | 0.560 | - | - | 356 | 142 | 0.3989 | 0.490 | - | 0.560 | - | - | 356 | 0.3989 | 0.00% |
| 2003-12-04 | 0 | 0.490 | - | 0.510 | - | - | 1,344 | 538 | 0.4003 | 0.490 | - | 0.510 | - | - | 1,344 | 0.4003 | 0.00% |
| 2003-12-03 | 0 | 0.490 | - | 0.510 | 0.480 | 0.490 | 427,418 | 205,127 | 0.4799 | 0.490 | - | 0.510 | 0.480 | 0.490 | 427,418 | 0.4799 | -1.01% |
| 2003-12-02 | 0 | 0.495 | 0.495 | 0.560 | 0.485 | 0.500 | 28,084 | 13,957 | 0.4970 | 0.495 | 0.495 | 0.560 | 0.485 | 0.500 | 28,084 | 0.4970 | 2.06% |
| 2003-12-01 | 0 | 0.485 | 0.485 | 0.550 | 0.485 | 0.530 | 14,027 | 7,092 | 0.5056 | 0.485 | 0.485 | 0.550 | 0.485 | 0.530 | 14,027 | 0.5056 | 1.04% |
| 2003-11-28 | 0 | 0.480 | - | 0.520 | 0.480 | 0.480 | 21,984 | 10,354 | 0.4710 | 0.480 | - | 0.520 | 0.480 | 0.480 | 21,984 | 0.4710 | 0.00% |
| 2003-11-27 | 0 | 0.480 | - | 0.520 | - | - | 0 | 0 | - | 0.480 | - | 0.520 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 0.480 | - | 0.550 | - | - | 109 | 41 | 0.3761 | 0.480 | - | 0.550 | - | - | 109 | 0.3761 | 0.00% |
| 2003-11-25 | 0 | 0.480 | - | 0.520 | - | - | 749 | 285 | 0.3805 | 0.480 | - | 0.520 | - | - | 749 | 0.3805 | 0.00% |
| 2003-11-24 | 0 | 0.480 | 0.400 | 0.550 | - | - | 511 | 179 | 0.3503 | 0.480 | 0.400 | 0.550 | - | - | 511 | 0.3503 | 0.00% |
| 2003-11-21 | 0 | 0.480 | - | - | - | - | 88 | 33 | 0.3750 | 0.480 | - | - | - | - | 88 | 0.3750 | 0.00% |
| 2003-11-20 | 0 | 0.480 | - | 0.510 | - | - | 259 | 104 | 0.4015 | 0.480 | - | 0.510 | - | - | 259 | 0.4015 | 0.00% |
| 2003-11-19 | 0 | 0.480 | 0.450 | 0.500 | 0.480 | 0.480 | 5,609 | 2,564 | 0.4571 | 0.480 | 0.450 | 0.500 | 0.480 | 0.480 | 5,609 | 0.4571 | 0.00% |
| 2003-11-18 | 0 | 0.480 | 0.470 | 0.530 | - | - | 3,293 | 1,317 | 0.3999 | 0.480 | 0.470 | 0.530 | - | - | 3,293 | 0.3999 | 0.00% |
| 2003-11-17 | 0 | 0.480 | 0.450 | 0.540 | 0.480 | 0.480 | 4,417 | 2,078 | 0.4705 | 0.480 | 0.450 | 0.540 | 0.480 | 0.480 | 4,417 | 0.4705 | 2.13% |
| 2003-11-14 | 0 | 0.470 | 0.440 | 0.520 | 0.470 | 0.560 | 207,341 | 105,063 | 0.5067 | 0.470 | 0.440 | 0.520 | 0.470 | 0.560 | 207,341 | 0.5067 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy