ZHONGZHENG INTERNATIONAL COMPANY LIMITED (BM): Wrnt due 2004-12-07
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00640 | 2003-12-10 | 2004-12-02 | 2004-12-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2004-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-12-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-11-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-10-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-30 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-16 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-15 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-14 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-13 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-09-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2004-08-31 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -50.00% |
| 2004-08-30 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-24 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-11 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-29 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | -33.33% |
| 2004-07-07 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2004-07-06 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2004-07-05 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2004-07-02 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2004-06-29 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 0.030 | - | - | - | - | 0 | 0 | - | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | -14.29% |
| 2004-06-23 | 0 | 0.035 | - | - | - | - | 0 | 0 | - | 0.035 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 0.035 | - | 0.035 | - | - | 0 | 0 | - | 0.035 | - | 0.035 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 0.035 | - | 0.035 | - | - | 0 | 0 | - | 0.035 | - | 0.035 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 0 | 0.035 | - | 0.035 | - | - | 0 | 0 | - | 0.035 | - | 0.035 | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 0.035 | - | - | - | - | 0 | 0 | - | 0.035 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-15 | 0 | 0.035 | - | 0.035 | - | - | 0 | 0 | - | 0.035 | - | 0.035 | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 0.035 | - | 0.035 | - | - | 0 | 0 | - | 0.035 | - | 0.035 | - | - | 0 | - | 0.00% |
| 2004-06-11 | 0 | 0.035 | - | 0.040 | 0.027 | 0.035 | 280,000 | 8,200 | 0.0293 | 0.035 | - | 0.040 | 0.027 | 0.035 | 280,000 | 0.0293 | 9.37% |
| 2004-06-10 | 0 | 0.032 | - | 0.032 | - | - | 0 | 0 | - | 0.032 | - | 0.032 | - | - | 0 | - | -23.81% |
| 2004-06-09 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 0.042 | - | 0.042 | - | - | 0 | 0 | - | 0.042 | - | 0.042 | - | - | 0 | - | 0.00% |
| 2004-06-04 | 0 | 0.042 | - | 0.042 | - | - | 0 | 0 | - | 0.042 | - | 0.042 | - | - | 0 | - | -34.38% |
| 2004-06-03 | 0 | 0.064 | - | 0.064 | - | - | 0 | 0 | - | 0.064 | - | 0.064 | - | - | 0 | - | -11.11% |
| 2004-06-02 | 0 | 0.072 | - | 0.072 | - | - | 0 | 0 | - | 0.072 | - | 0.072 | - | - | 0 | - | -21.74% |
| 2004-06-01 | 0 | 0.092 | - | 0.092 | - | - | 0 | 0 | - | 0.092 | - | 0.092 | - | - | 0 | - | -8.00% |
| 2004-05-31 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-27 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-25 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-20 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-14 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-13 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-11 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-10 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-07 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-04 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | -9.09% |
| 2004-05-03 | 0 | 0.110 | - | - | - | - | 0 | 0 | - | 0.110 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 0.110 | - | - | - | - | 0 | 0 | - | 0.110 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-29 | 0 | 0.110 | - | - | - | - | 0 | 0 | - | 0.110 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-28 | 0 | 0.110 | - | 0.110 | - | - | 0 | 0 | - | 0.110 | - | 0.110 | - | - | 0 | - | -3.51% |
| 2004-04-27 | 0 | 0.114 | - | - | - | - | 0 | 0 | - | 0.114 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 0.114 | - | - | - | - | 0 | 0 | - | 0.114 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 0.114 | - | - | - | - | 0 | 0 | - | 0.114 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-22 | 0 | 0.114 | - | - | - | - | 0 | 0 | - | 0.114 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-21 | 0 | 0.114 | - | - | - | - | 0 | 0 | - | 0.114 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-20 | 0 | 0.114 | - | - | - | - | 0 | 0 | - | 0.114 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-19 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.114 | - | 0.115 | - | - | 0 | - | 0.00% |
| 2004-04-16 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.114 | - | 0.115 | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 0.114 | - | - | - | - | 0 | 0 | - | 0.114 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-14 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.114 | - | 0.115 | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.114 | - | 0.115 | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.114 | - | 0.115 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.114 | - | 0.115 | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.114 | - | 0.115 | - | - | 0 | - | 0.00% |
| 2004-04-02 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.114 | - | 0.115 | - | - | 0 | - | 0.00% |
| 2004-04-01 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.114 | - | 0.115 | - | - | 0 | - | 0.00% |
| 2004-03-31 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.114 | - | 0.115 | - | - | 0 | - | 0.00% |
| 2004-03-30 | 0 | 0.114 | - | - | - | - | 0 | 0 | - | 0.114 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-29 | 0 | 0.114 | - | 0.120 | - | - | 0 | 0 | - | 0.114 | - | 0.120 | - | - | 0 | - | 0.00% |
| 2004-03-26 | 0 | 0.114 | - | 0.114 | - | - | 0 | 0 | - | 0.114 | - | 0.114 | - | - | 0 | - | -5.00% |
| 2004-03-25 | 0 | 0.120 | - | - | - | - | 0 | 0 | - | 0.120 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 0.120 | - | - | - | - | 0 | 0 | - | 0.120 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-23 | 0 | 0.120 | - | 0.120 | - | - | 0 | 0 | - | 0.120 | - | 0.120 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 0.120 | - | - | - | - | 0 | 0 | - | 0.120 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 0.120 | - | 0.120 | - | - | 0 | 0 | - | 0.120 | - | 0.120 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 0.120 | - | 0.120 | - | - | 0 | 0 | - | 0.120 | - | 0.120 | - | - | 0 | - | -0.83% |
| 2004-03-17 | 0 | 0.121 | - | - | - | - | 0 | 0 | - | 0.121 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 0.121 | - | 0.121 | - | - | 0 | 0 | - | 0.121 | - | 0.121 | - | - | 0 | - | -5.47% |
| 2004-03-15 | 0 | 0.128 | - | 0.128 | - | - | 0 | 0 | - | 0.128 | - | 0.128 | - | - | 0 | - | 0.00% |
| 2004-03-12 | 0 | 0.128 | - | 0.135 | - | - | 0 | 0 | - | 0.128 | - | 0.135 | - | - | 0 | - | 0.00% |
| 2004-03-11 | 0 | 0.128 | - | 0.135 | - | - | 0 | 0 | - | 0.128 | - | 0.135 | - | - | 0 | - | 0.00% |
| 2004-03-10 | 0 | 0.128 | - | - | - | - | 0 | 0 | - | 0.128 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 0.128 | - | 0.130 | - | - | 0 | 0 | - | 0.128 | - | 0.130 | - | - | 0 | - | 0.00% |
| 2004-03-08 | 0 | 0.128 | - | 0.140 | 0.128 | 0.128 | 160,000 | 20,480 | 0.1280 | 0.128 | - | 0.140 | 0.128 | 0.128 | 160,000 | 0.1280 | 2.40% |
| 2004-03-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.125 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.125 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.125 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.125 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-01 | 0 | 0.125 | 0.050 | 0.132 | - | - | 0 | 0 | - | 0.125 | 0.050 | 0.132 | - | - | 0 | - | 0.00% |
| 2004-02-27 | 0 | 0.125 | 0.100 | 0.125 | - | - | 0 | 0 | - | 0.125 | 0.100 | 0.125 | - | - | 0 | - | -2.34% |
| 2004-02-26 | 0 | 0.128 | 0.100 | 0.128 | - | - | 0 | 0 | - | 0.128 | 0.100 | 0.128 | - | - | 0 | - | 0.00% |
| 2004-02-25 | 0 | 0.128 | 0.050 | 0.128 | - | - | 0 | 0 | - | 0.128 | 0.050 | 0.128 | - | - | 0 | - | -5.19% |
| 2004-02-24 | 0 | 0.135 | - | 0.135 | - | - | 0 | 0 | - | 0.135 | - | 0.135 | - | - | 0 | - | 0.00% |
| 2004-02-23 | 0 | 0.135 | 0.091 | 0.140 | - | - | 0 | 0 | - | 0.135 | 0.091 | 0.140 | - | - | 0 | - | 0.00% |
| 2004-02-20 | 0 | 0.135 | 0.091 | 0.140 | - | - | 0 | 0 | - | 0.135 | 0.091 | 0.140 | - | - | 0 | - | 0.00% |
| 2004-02-19 | 0 | 0.135 | 0.101 | 0.148 | - | - | 0 | 0 | - | 0.135 | 0.101 | 0.148 | - | - | 0 | - | 0.00% |
| 2004-02-18 | 0 | 0.135 | 0.092 | 0.135 | 0.135 | 0.135 | 120,000 | 16,200 | 0.1350 | 0.135 | 0.092 | 0.135 | 0.135 | 0.135 | 120,000 | 0.1350 | 0.00% |
| 2004-02-17 | 0 | 0.135 | 0.135 | 0.140 | 0.092 | 0.130 | 240,000 | 29,640 | 0.1235 | 0.135 | 0.135 | 0.140 | 0.092 | 0.130 | 240,000 | 0.1235 | 1.50% |
| 2004-02-16 | 0 | 0.133 | 0.132 | 0.133 | 0.091 | 0.133 | 440,000 | 48,440 | 0.1101 | 0.133 | 0.132 | 0.133 | 0.091 | 0.133 | 440,000 | 0.1101 | 0.00% |
| 2004-02-13 | 0 | 0.133 | - | 0.140 | - | - | 0 | 0 | - | 0.133 | - | 0.140 | - | - | 0 | - | 0.00% |
| 2004-02-12 | 0 | 0.133 | - | 0.150 | - | - | 0 | 0 | - | 0.133 | - | 0.150 | - | - | 0 | - | 0.00% |
| 2004-02-11 | 0 | 0.133 | 0.090 | 0.140 | - | - | 0 | 0 | - | 0.133 | 0.090 | 0.140 | - | - | 0 | - | 0.00% |
| 2004-02-10 | 0 | 0.133 | - | 0.145 | 0.133 | 0.141 | 320,000 | 43,520 | 0.1360 | 0.133 | - | 0.145 | 0.133 | 0.141 | 320,000 | 0.1360 | -10.74% |
| 2004-02-09 | 0 | 0.149 | 0.140 | 0.149 | - | - | 0 | 0 | - | 0.149 | 0.140 | 0.149 | - | - | 0 | - | 0.00% |
| 2004-02-06 | 0 | 0.149 | 0.129 | 0.150 | 0.149 | 0.150 | 240,000 | 35,880 | 0.1495 | 0.149 | 0.129 | 0.150 | 0.149 | 0.150 | 240,000 | 0.1495 | 0.00% |
| 2004-02-05 | 0 | 0.149 | 0.145 | 0.149 | 0.149 | 0.150 | 2,800,000 | 419,360 | 0.1498 | 0.149 | 0.145 | 0.149 | 0.149 | 0.150 | 2,800,000 | 0.1498 | 1.36% |
| 2004-02-04 | 0 | 0.147 | 0.091 | 0.150 | 0.147 | 0.149 | 2,280,000 | 337,480 | 0.1480 | 0.147 | 0.091 | 0.150 | 0.147 | 0.149 | 2,280,000 | 0.1480 | -0.68% |
| 2004-02-03 | 0 | 0.148 | 0.130 | 0.148 | 0.145 | 0.148 | 200,000 | 29,240 | 0.1462 | 0.148 | 0.130 | 0.148 | 0.145 | 0.148 | 200,000 | 0.1462 | -0.67% |
| 2004-02-02 | 0 | 0.149 | 0.090 | 0.149 | - | - | 0 | 0 | - | 0.149 | 0.090 | 0.149 | - | - | 0 | - | -0.67% |
| 2004-01-30 | 0 | 0.150 | 0.140 | 0.150 | 0.150 | 0.150 | 400,000 | 60,000 | 0.1500 | 0.150 | 0.140 | 0.150 | 0.150 | 0.150 | 400,000 | 0.1500 | -4.46% |
| 2004-01-29 | 0 | 0.157 | 0.132 | 0.157 | 0.160 | 0.160 | 120,000 | 19,200 | 0.1600 | 0.157 | 0.132 | 0.157 | 0.160 | 0.160 | 120,000 | 0.1600 | 18.94% |
| 2004-01-28 | 0 | 0.132 | 0.131 | 0.149 | 0.130 | 0.150 | 680,000 | 96,520 | 0.1419 | 0.132 | 0.131 | 0.149 | 0.130 | 0.150 | 680,000 | 0.1419 | 1.54% |
| 2004-01-27 | 0 | 0.130 | 0.126 | - | 0.130 | 0.130 | 280,000 | 36,400 | 0.1300 | 0.130 | 0.126 | - | 0.130 | 0.130 | 280,000 | 0.1300 | 15.04% |
| 2004-01-26 | 0 | 0.113 | 0.103 | - | - | - | 0 | 0 | - | 0.113 | 0.103 | - | - | - | 0 | - | 0.00% |
| 2004-01-21 | 0 | 0.113 | 0.113 | 0.122 | 0.113 | 0.113 | 1,000,000 | 113,000 | 0.1130 | 0.113 | 0.113 | 0.122 | 0.113 | 0.113 | 1,000,000 | 0.1130 | -4.24% |
| 2004-01-20 | 0 | 0.118 | 0.113 | - | - | - | 0 | 0 | - | 0.118 | 0.113 | - | - | - | 0 | - | 0.00% |
| 2004-01-19 | 0 | 0.118 | 0.114 | - | - | - | 0 | 0 | - | 0.118 | 0.114 | - | - | - | 0 | - | 0.00% |
| 2004-01-16 | 0 | 0.118 | 0.116 | 0.140 | 0.118 | 0.118 | 800,000 | 94,400 | 0.1180 | 0.118 | 0.116 | 0.140 | 0.118 | 0.118 | 800,000 | 0.1180 | -14.49% |
| 2004-01-15 | 0 | 0.138 | 0.121 | 0.140 | - | - | 0 | 0 | - | 0.138 | 0.121 | 0.140 | - | - | 0 | - | 0.00% |
| 2004-01-14 | 0 | 0.138 | - | 0.140 | - | - | 0 | 0 | - | 0.138 | - | 0.140 | - | - | 0 | - | 0.00% |
| 2004-01-13 | 0 | 0.138 | - | 0.138 | 0.138 | 0.138 | 40,000 | 5,520 | 0.1380 | 0.138 | - | 0.138 | 0.138 | 0.138 | 40,000 | 0.1380 | -1.43% |
| 2004-01-12 | 0 | 0.140 | - | 0.140 | - | - | 0 | 0 | - | 0.140 | - | 0.140 | - | - | 0 | - | 0.00% |
| 2004-01-09 | 0 | 0.140 | 0.140 | 0.144 | - | - | 0 | 0 | - | 0.140 | 0.140 | 0.144 | - | - | 0 | - | 1.45% |
| 2004-01-08 | 0 | 0.138 | 0.130 | 0.138 | 0.138 | 0.138 | 400,000 | 55,200 | 0.1380 | 0.138 | 0.130 | 0.138 | 0.138 | 0.138 | 400,000 | 0.1380 | -2.13% |
| 2004-01-07 | 0 | 0.141 | 0.136 | 0.141 | 0.141 | 0.145 | 720,000 | 103,920 | 0.1443 | 0.141 | 0.136 | 0.141 | 0.141 | 0.145 | 720,000 | 0.1443 | 0.71% |
| 2004-01-06 | 0 | 0.140 | 0.136 | 0.145 | 0.140 | 0.155 | 4,200,000 | 628,760 | 0.1497 | 0.140 | 0.136 | 0.145 | 0.140 | 0.155 | 4,200,000 | 0.1497 | -6.04% |
| 2004-01-05 | 0 | 0.149 | 0.146 | 0.150 | 0.144 | 0.151 | 12,440,000 | 1,847,040 | 0.1485 | 0.149 | 0.146 | 0.150 | 0.144 | 0.151 | 12,440,000 | 0.1485 | 0.68% |
| 2004-01-02 | 0 | 0.148 | 0.148 | 0.153 | 0.146 | 0.159 | 5,440,000 | 833,240 | 0.1532 | 0.148 | 0.148 | 0.153 | 0.146 | 0.159 | 5,440,000 | 0.1532 | 7.25% |
| 2003-12-31 | 0 | 0.138 | 0.136 | 0.138 | 0.135 | 0.140 | 5,280,000 | 726,520 | 0.1376 | 0.138 | 0.136 | 0.138 | 0.135 | 0.140 | 5,280,000 | 0.1376 | 2.99% |
| 2003-12-30 | 0 | 0.134 | 0.133 | 0.138 | 0.134 | 0.142 | 10,920,000 | 1,527,640 | 0.1399 | 0.134 | 0.133 | 0.138 | 0.134 | 0.142 | 10,920,000 | 0.1399 | -3.60% |
| 2003-12-29 | 0 | 0.139 | 0.138 | 0.140 | 0.135 | 0.142 | 26,880,000 | 3,704,800 | 0.1378 | 0.139 | 0.138 | 0.140 | 0.135 | 0.142 | 26,880,000 | 0.1378 | -0.71% |
| 2003-12-24 | 0 | 0.140 | 0.132 | 0.140 | 0.140 | 0.140 | 120,000 | 16,800 | 0.1400 | 0.140 | 0.132 | 0.140 | 0.140 | 0.140 | 120,000 | 0.1400 | 0.00% |
| 2003-12-23 | 0 | 0.140 | 0.138 | 0.141 | 0.139 | 0.151 | 53,600,000 | 7,719,320 | 0.1440 | 0.140 | 0.138 | 0.141 | 0.139 | 0.151 | 53,600,000 | 0.1440 | -3.45% |
| 2003-12-22 | 0 | 0.145 | 0.143 | 0.147 | 0.140 | 0.151 | 54,840,000 | 8,083,880 | 0.1474 | 0.145 | 0.143 | 0.147 | 0.140 | 0.151 | 54,840,000 | 0.1474 | 0.00% |
| 2003-12-19 | 0 | 0.145 | 0.145 | 0.148 | 0.137 | 0.155 | 84,920,000 | 12,276,200 | 0.1446 | 0.145 | 0.145 | 0.148 | 0.137 | 0.155 | 84,920,000 | 0.1446 | 11.54% |
| 2003-12-18 | 0 | 0.130 | 0.125 | 0.132 | 0.125 | 0.139 | 13,360,000 | 1,780,360 | 0.1333 | 0.130 | 0.125 | 0.132 | 0.125 | 0.139 | 13,360,000 | 0.1333 | 0.00% |
| 2003-12-17 | 0 | 0.130 | 0.130 | 0.139 | 0.130 | 0.146 | 13,960,000 | 1,950,640 | 0.1397 | 0.130 | 0.130 | 0.139 | 0.130 | 0.146 | 13,960,000 | 0.1397 | -5.80% |
| 2003-12-16 | 0 | 0.138 | 0.135 | 0.138 | 0.133 | 0.144 | 19,040,000 | 2,670,360 | 0.1403 | 0.138 | 0.135 | 0.138 | 0.133 | 0.144 | 19,040,000 | 0.1403 | -1.43% |
| 2003-12-15 | 0 | 0.140 | 0.139 | 0.143 | 0.138 | 0.148 | 48,440,000 | 6,943,680 | 0.1433 | 0.140 | 0.139 | 0.143 | 0.138 | 0.148 | 48,440,000 | 0.1433 | 0.72% |
| 2003-12-12 | 0 | 0.139 | 0.137 | 0.140 | 0.136 | 0.143 | 39,160,000 | 5,433,400 | 0.1387 | 0.139 | 0.137 | 0.140 | 0.136 | 0.143 | 39,160,000 | 0.1387 | 1.46% |
| 2003-12-11 | 0 | 0.137 | 0.136 | 0.137 | 0.121 | 0.138 | 34,360,000 | 4,416,360 | 0.1285 | 0.137 | 0.136 | 0.137 | 0.121 | 0.138 | 34,360,000 | 0.1285 | 19.13% |
| 2003-12-10 | 0 | 0.115 | 0.114 | 0.120 | 0.088 | 0.120 | 65,520,000 | 6,991,520 | 0.1067 | 0.115 | 0.114 | 0.120 | 0.088 | 0.120 | 65,520,000 | 0.1067 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy