ALLIED PROPERTIES (H.K.) LIMITED: Wrnt due 2004-12-06

Exchange Code Listed Last trade Delisted
HK Main 00664  2003-12-05  2004-12-01  2004-12-07
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2004-12-06 1 - - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2004-12-01 0 1.350 1.350 1.380 1.340 1.360 226,101 300,765 1.3302 1.350 1.350 1.380 1.340 1.360 226,101 1.3302 -0.74%
2004-11-30 0 1.360 1.360 1.380 1.360 1.390 242,752 329,078 1.3556 1.360 1.360 1.380 1.360 1.390 242,752 1.3556 -2.86%
2004-11-29 0 1.400 1.390 1.400 1.370 1.420 140,864 192,133 1.3640 1.400 1.390 1.400 1.370 1.420 140,864 1.3640 -3.45%
2004-11-26 0 1.450 1.410 1.450 1.400 1.450 185,484 258,589 1.3941 1.450 1.410 1.450 1.400 1.450 185,484 1.3941 -0.68%
2004-11-25 0 1.460 1.420 1.480 1.460 1.510 209,645 306,154 1.4603 1.460 1.420 1.480 1.460 1.510 209,645 1.4603 -5.81%
2004-11-24 0 1.550 1.540 1.600 1.500 1.550 521,942 788,720 1.5111 1.550 1.540 1.600 1.500 1.550 521,942 1.5111 4.73%
2004-11-23 0 1.480 1.400 1.500 1.330 1.500 206,610 287,652 1.3922 1.480 1.400 1.500 1.330 1.500 206,610 1.3922 9.63%
2004-11-22 0 1.350 1.310 1.360 1.310 1.350 193,342 252,810 1.3076 1.350 1.310 1.360 1.310 1.350 193,342 1.3076 0.00%
2004-11-19 0 1.350 1.350 1.390 1.310 1.390 227,310 302,337 1.3301 1.350 1.350 1.390 1.310 1.390 227,310 1.3301 -2.88%
2004-11-18 0 1.390 1.390 1.430 1.390 1.400 69,865 95,505 1.3670 1.390 1.390 1.430 1.390 1.400 69,865 1.3670 1.46%
2004-11-17 0 1.370 1.370 1.400 1.370 1.370 65,056 87,960 1.3521 1.370 1.370 1.400 1.370 1.370 65,056 1.3521 0.00%
2004-11-16 0 1.370 1.370 1.420 1.370 1.380 67,984 91,979 1.3530 1.370 1.370 1.420 1.370 1.380 67,984 1.3530 -0.72%
2004-11-15 0 1.380 1.380 1.420 1.380 1.460 106,816 147,021 1.3764 1.380 1.380 1.420 1.380 1.460 106,816 1.3764 -5.48%
2004-11-12 0 1.460 1.430 1.490 1.430 1.470 196,479 282,601 1.4383 1.460 1.430 1.490 1.430 1.470 196,479 1.4383 -3.31%
2004-11-11 0 1.510 1.490 1.550 1.460 1.540 117,428 173,459 1.4772 1.510 1.490 1.550 1.460 1.540 117,428 1.4772 -3.21%
2004-11-10 0 1.560 1.530 1.580 1.550 1.590 481,853 745,927 1.5480 1.560 1.530 1.580 1.550 1.590 481,853 1.5480 1.96%
2004-11-09 0 1.530 1.450 1.560 1.270 1.540 455,572 657,150 1.4425 1.530 1.450 1.560 1.270 1.540 455,572 1.4425 20.47%
2004-11-08 0 1.270 1.270 1.320 1.220 1.310 151,344 190,417 1.2582 1.270 1.270 1.320 1.220 1.310 151,344 1.2582 -2.31%
2004-11-05 0 1.300 1.300 1.400 1.220 1.500 523,851 718,065 1.3707 1.300 1.300 1.400 1.220 1.500 523,851 1.3707 16.07%
2004-11-04 0 1.120 1.120 1.200 1.000 1.120 135,540 141,314 1.0426 1.120 1.120 1.200 1.000 1.120 135,540 1.0426 13.13%
2004-11-03 0 0.990 0.970 - 0.980 0.990 104,930 101,578 0.9681 0.990 0.970 - 0.980 0.990 104,930 0.9681 4.21%
2004-11-02 0 0.950 0.950 0.980 0.940 0.940 34,000 31,360 0.9224 0.950 0.950 0.980 0.940 0.940 34,000 0.9224 -2.06%
2004-11-01 0 0.970 0.970 0.990 0.970 0.980 31,638 30,640 0.9685 0.970 0.970 0.990 0.970 0.980 31,638 0.9685 0.00%
2004-10-29 0 0.970 0.970 1.000 0.970 0.990 39,992 38,333 0.9585 0.970 0.970 1.000 0.970 0.990 39,992 0.9585 -3.00%
2004-10-28 0 1.000 0.980 1.020 0.980 1.000 53,772 52,235 0.9714 1.000 0.980 1.020 0.980 1.000 53,772 0.9714 3.09%
2004-10-27 0 0.970 0.940 1.000 0.970 1.000 191,000 186,330 0.9755 0.970 0.940 1.000 0.970 1.000 191,000 0.9755 2.11%
2004-10-26 0 0.950 0.950 0.960 0.920 0.950 136,690 126,807 0.9277 0.950 0.950 0.960 0.920 0.950 136,690 0.9277 1.06%
2004-10-25 0 0.940 0.930 0.980 0.910 0.940 82,324 75,699 0.9195 0.940 0.930 0.980 0.910 0.940 82,324 0.9195 3.30%
2004-10-21 0 0.910 0.890 0.930 0.910 0.920 79,820 72,422 0.9073 0.910 0.890 0.930 0.910 0.920 79,820 0.9073 -3.19%
2004-10-20 0 0.940 0.910 0.940 0.890 0.940 301,972 274,140 0.9078 0.940 0.910 0.940 0.890 0.940 301,972 0.9078 -1.05%
2004-10-19 0 0.950 0.920 0.960 0.940 0.950 55,736 51,437 0.9229 0.950 0.920 0.960 0.940 0.950 55,736 0.9229 7.95%
2004-10-18 0 0.880 0.880 0.910 0.860 0.860 44,280 37,830 0.8543 0.880 0.880 0.910 0.860 0.860 44,280 0.8543 3.53%
2004-10-15 0 0.850 0.850 0.910 - - 1,380 1,035 0.7500 0.850 0.850 0.910 - - 1,380 0.7500 0.00%
2004-10-14 0 0.850 0.810 - 0.850 0.850 13,660 11,445 0.8378 0.850 0.810 - 0.850 0.850 13,660 0.8378 0.00%
2004-10-13 0 0.850 0.820 - 0.850 0.850 20,459 16,780 0.8202 0.850 0.820 - 0.850 0.850 20,459 0.8202 0.00%
2004-10-12 0 0.850 0.850 0.880 0.850 0.850 29,620 24,109 0.8139 0.850 0.850 0.880 0.850 0.850 29,620 0.8139 -1.16%
2004-10-11 0 0.860 0.860 0.890 0.860 0.870 58,600 50,240 0.8573 0.860 0.860 0.890 0.860 0.870 58,600 0.8573 -2.27%
2004-10-08 0 0.880 0.880 0.930 0.880 0.880 15,160 13,088 0.8633 0.880 0.880 0.930 0.880 0.880 15,160 0.8633 -5.38%
2004-10-07 0 0.930 0.920 1.000 0.930 0.950 82,930 77,037 0.9289 0.930 0.920 1.000 0.930 0.950 82,930 0.9289 -4.12%
2004-10-06 0 0.970 0.920 0.970 0.940 0.980 158,500 151,410 0.9553 0.970 0.920 0.970 0.940 0.980 158,500 0.9553 1.04%
2004-10-05 0 0.960 0.960 0.980 0.960 0.960 41,720 39,708 0.9518 0.960 0.960 0.980 0.960 0.960 41,720 0.9518 0.00%
2004-10-04 0 0.960 0.960 1.000 0.950 1.000 60,500 58,330 0.9641 0.960 0.960 1.000 0.950 1.000 60,500 0.9641 4.35%
2004-09-30 0 0.920 0.870 0.940 0.860 0.920 31,853 28,242 0.8866 0.920 0.870 0.940 0.860 0.920 31,853 0.8866 9.52%
2004-09-28 0 0.840 0.820 0.880 0.800 0.840 27,580 21,946 0.7957 0.840 0.820 0.880 0.800 0.840 27,580 0.7957 5.00%
2004-09-27 0 0.800 0.800 0.880 0.800 0.800 13,480 10,636 0.7890 0.800 0.800 0.880 0.800 0.800 13,480 0.7890 -10.11%
2004-09-24 0 0.890 0.810 0.890 - - 900 720 0.8000 0.890 0.810 0.890 - - 900 0.8000 -5.32%
2004-09-23 0 0.940 0.860 0.990 - - 1,352 1,014 0.7500 0.940 0.860 0.990 - - 1,352 0.7500 0.00%
2004-09-22 0 0.940 0.900 1.000 0.900 0.940 48,660 44,001 0.9043 0.940 0.900 1.000 0.900 0.940 48,660 0.9043 0.00%
2004-09-21 0 0.940 0.920 0.940 0.940 0.950 51,860 48,581 0.9368 0.940 0.920 0.940 0.940 0.950 51,860 0.9368 -3.09%
2004-09-20 0 0.970 0.920 1.000 - - 5,108 4,342 0.8500 0.970 0.920 1.000 - - 5,108 0.8500 0.00%
2004-09-17 0 0.970 0.960 1.000 0.970 1.000 59,220 57,438 0.9699 0.970 0.960 1.000 0.970 1.000 59,220 0.9699 3.19%
2004-09-16 0 0.940 0.940 1.010 0.940 0.980 28,140 26,729 0.9499 0.940 0.940 1.010 0.940 0.980 28,140 0.9499 -4.08%
2004-09-15 0 0.980 0.940 1.000 0.980 0.980 22,870 21,000 0.9182 0.980 0.940 1.000 0.980 0.980 22,870 0.9182 4.26%
2004-09-14 0 0.940 0.940 0.980 0.920 0.940 66,820 60,416 0.9042 0.940 0.940 0.980 0.920 0.940 66,820 0.9042 2.17%
2004-09-13 0 0.920 0.920 0.950 - - 2,650 2,292 0.8649 0.920 0.920 0.950 - - 2,650 0.8649 2.22%
2004-09-10 0 0.900 0.860 0.950 0.900 0.910 43,000 38,755 0.9013 0.900 0.860 0.950 0.900 0.910 43,000 0.9013 -5.26%
2004-09-09 0 0.950 0.910 1.000 0.950 0.950 13,100 12,335 0.9416 0.950 0.910 1.000 0.950 0.950 13,100 0.9416 -3.06%
2004-09-08 0 0.980 0.940 0.980 0.950 0.980 34,940 32,404 0.9274 0.980 0.940 0.980 0.950 0.980 34,940 0.9274 0.00%
2004-09-07 0 0.980 0.930 0.980 0.920 0.980 84,588 80,180 0.9479 0.980 0.930 0.980 0.920 0.980 84,588 0.9479 6.52%
2004-09-06 0 0.920 0.920 0.980 0.920 0.950 43,640 40,198 0.9211 0.920 0.920 0.980 0.920 0.950 43,640 0.9211 1.10%
2004-09-03 0 0.910 0.900 0.950 0.850 0.970 100,330 92,970 0.9266 0.910 0.900 0.950 0.850 0.970 100,330 0.9266 8.33%
2004-09-02 0 0.840 0.840 0.920 - - 5,300 3,710 0.7000 0.840 0.840 0.920 - - 5,300 0.7000 0.00%
2004-09-01 0 0.840 0.840 0.900 0.840 0.840 15,080 12,236 0.8114 0.840 0.840 0.900 0.840 0.840 15,080 0.8114 5.00%
2004-08-31 0 0.800 0.770 0.820 0.790 0.810 97,940 77,438 0.7907 0.800 0.770 0.820 0.790 0.810 97,940 0.7907 -1.23%
2004-08-30 0 0.810 0.800 0.810 0.810 0.830 154,744 125,298 0.8097 0.810 0.800 0.810 0.810 0.830 154,744 0.8097 -4.71%
2004-08-27 0 0.850 0.810 0.960 - - 8,860 6,822 0.7700 0.850 0.810 0.960 - - 8,860 0.7700 0.00%
2004-08-26 0 0.850 0.810 - 0.730 0.850 81,670 63,212 0.7740 0.850 0.810 - 0.730 0.850 81,670 0.7740 18.06%
2004-08-25 0 0.720 0.720 - 0.700 0.700 14,200 9,120 0.6423 0.720 0.720 - 0.700 0.700 14,200 0.6423 2.86%
2004-08-24 0 0.700 0.700 - 0.670 0.700 35,640 24,035 0.6744 0.700 0.700 - 0.670 0.700 35,640 0.6744 4.48%
2004-08-23 0 0.670 0.620 0.670 - - 600 330 0.5500 0.670 0.620 0.670 - - 600 0.5500 0.00%
2004-08-20 0 0.670 - 0.700 - - 0 0 - 0.670 - 0.700 - - 0 - 0.00%
2004-08-19 0 0.670 0.610 0.680 0.650 0.670 19,700 12,155 0.6170 0.670 0.610 0.680 0.650 0.670 19,700 0.6170 -1.47%
2004-08-18 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2004-08-17 0 0.680 0.600 0.680 - - 260 140 0.5385 0.680 0.600 0.680 - - 260 0.5385 0.00%
2004-08-16 0 0.680 - - - - 420 231 0.5500 0.680 - - - - 420 0.5500 0.00%
2004-08-13 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2004-08-12 0 0.680 0.600 0.680 - - 6,610 3,305 0.5000 0.680 0.600 0.680 - - 6,610 0.5000 -2.86%
2004-08-11 0 0.700 0.600 0.700 - - 3,000 1,500 0.5000 0.700 0.600 0.700 - - 3,000 0.5000 0.00%
2004-08-10 0 0.700 0.600 0.760 - - 0 0 - 0.700 0.600 0.760 - - 0 - 0.00%
2004-08-09 0 0.700 0.600 0.700 - - 2,450 1,103 0.4502 0.700 0.600 0.700 - - 2,450 0.4502 0.00%
2004-08-06 0 0.700 0.600 0.700 - - 860 447 0.5198 0.700 0.600 0.700 - - 860 0.5198 0.00%
2004-08-05 0 0.700 - 0.850 0.700 0.700 9,200 5,800 0.6304 0.700 - 0.850 0.700 0.700 9,200 0.6304 0.00%
2004-08-04 0 0.700 0.620 0.700 - - 3,300 1,650 0.5000 0.700 0.620 0.700 - - 3,300 0.5000 0.00%
2004-08-03 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2004-08-02 0 0.700 0.610 0.700 - - 1,460 584 0.4000 0.700 0.610 0.700 - - 1,460 0.4000 0.00%
2004-07-30 0 0.700 0.650 0.800 0.700 0.700 14,195 9,607 0.6768 0.700 0.650 0.800 0.700 0.700 14,195 0.6768 0.00%
2004-07-29 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2004-07-28 0 0.700 0.640 0.700 - - 2,700 1,550 0.5741 0.700 0.640 0.700 - - 2,700 0.5741 0.00%
2004-07-27 0 0.700 - 0.700 - - 2,000 900 0.4500 0.700 - 0.700 - - 2,000 0.4500 0.00%
2004-07-26 0 0.700 0.620 0.700 - - 900 550 0.6111 0.700 0.620 0.700 - - 900 0.6111 0.00%
2004-07-23 0 0.700 - 0.750 - - 750 413 0.5507 0.700 - 0.750 - - 750 0.5507 0.00%
2004-07-22 0 0.700 0.660 0.800 - - 3,200 1,920 0.6000 0.700 0.660 0.800 - - 3,200 0.6000 0.00%
2004-07-21 0 0.700 0.700 0.800 0.700 0.750 12,700 9,155 0.7209 0.700 0.700 0.800 0.700 0.750 12,700 0.7209 2.94%
2004-07-20 0 0.680 - 0.800 0.600 0.640 63,680 39,040 0.6131 0.680 - 0.800 0.600 0.640 63,680 0.6131 0.00%
2004-07-19 0 0.680 0.600 0.900 0.680 0.680 139,920 94,800 0.6775 0.680 0.600 0.900 0.680 0.680 139,920 0.6775 0.00%
2004-07-16 0 0.680 - 1.300 - - 0 0 - 0.680 - 1.300 - - 0 - 0.00%
2004-07-15 0 0.680 0.680 1.000 - - 240 115 0.4792 0.680 0.680 1.000 - - 240 0.4792 0.00%
2004-07-14 0 0.680 0.600 1.300 - - 0 0 - 0.680 0.600 1.300 - - 0 - 0.00%
2004-07-13 0 0.680 - 1.300 - - 0 0 - 0.680 - 1.300 - - 0 - 0.00%
2004-07-12 0 0.680 - 0.900 - - 0 0 - 0.680 - 0.900 - - 0 - 0.00%
2004-07-09 0 0.680 - 1.300 - - 1,340 670 0.5000 0.680 - 1.300 - - 1,340 0.5000 0.00%
2004-07-08 0 0.680 0.650 1.300 - - 480 264 0.5500 0.680 0.650 1.300 - - 480 0.5500 0.00%
2004-07-07 0 0.680 - 1.300 - - 2,486 1,243 0.5000 0.680 - 1.300 - - 2,486 0.5000 0.00%
2004-07-06 0 0.680 0.640 1.000 - - 260 143 0.5500 0.680 0.640 1.000 - - 260 0.5500 0.00%
2004-07-05 0 0.680 - 1.300 - - 0 0 - 0.680 - 1.300 - - 0 - 0.00%
2004-07-02 0 0.680 0.680 0.800 0.680 0.680 18,300 12,402 0.6777 0.680 0.680 0.800 0.680 0.680 18,300 0.6777 -8.11%
2004-06-30 0 0.740 0.680 0.820 - - 0 0 - 0.740 0.680 0.820 - - 0 - 0.00%
2004-06-29 0 0.740 - 0.820 - - 400 240 0.6000 0.740 - 0.820 - - 400 0.6000 0.00%
2004-06-28 0 0.740 0.660 0.810 0.740 0.740 7,000 4,940 0.7057 0.740 0.660 0.810 0.740 0.740 7,000 0.7057 -6.33%
2004-06-25 0 0.790 0.750 1.300 - - 1,540 1,001 0.6500 0.790 0.750 1.300 - - 1,540 0.6500 0.00%
2004-06-24 0 0.790 - 1.000 - - 600 360 0.6000 0.790 - 1.000 - - 600 0.6000 0.00%
2004-06-23 0 0.790 - 1.300 - - 0 0 - 0.790 - 1.300 - - 0 - 0.00%
2004-06-21 0 0.790 - 1.300 - - 0 0 - 0.790 - 1.300 - - 0 - 0.00%
2004-06-18 0 0.790 0.670 1.300 0.670 0.790 24,580 17,208 0.7001 0.790 0.670 1.300 0.670 0.790 24,580 0.7001 1.28%
2004-06-17 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - -2.50%
2004-06-16 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - -3.61%
2004-06-15 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
2004-06-14 0 0.830 - 0.900 - - 2,300 1,559 0.6778 0.830 - 0.900 - - 2,300 0.6778 0.00%
2004-06-11 0 0.830 - 0.900 - - 0 0 - 0.830 - 0.900 - - 0 - 0.00%
2004-06-10 0 0.830 0.800 0.920 0.820 0.830 34,500 27,870 0.8078 0.830 0.800 0.920 0.820 0.830 34,500 0.8078 -1.19%
2004-06-09 0 0.840 0.840 0.950 0.840 0.840 20,900 17,266 0.8261 0.840 0.840 0.950 0.840 0.840 20,900 0.8261 -8.70%
2004-06-08 0 0.920 - 1.300 - - 6,970 5,228 0.7501 0.920 - 1.300 - - 6,970 0.7501 0.00%
2004-06-07 0 0.920 0.880 1.300 - - 2,850 2,280 0.8000 0.920 0.880 1.300 - - 2,850 0.8000 0.00%
2004-06-04 0 0.920 - 0.960 - - 3,000 2,400 0.8000 0.920 - 0.960 - - 3,000 0.8000 0.00%
2004-06-03 0 0.920 0.840 1.000 - - 1,710 1,368 0.8000 0.920 0.840 1.000 - - 1,710 0.8000 0.00%
2004-06-02 0 0.920 0.810 0.960 0.840 0.920 14,200 12,276 0.8645 0.920 0.810 0.960 0.840 0.920 14,200 0.8645 4.55%
2004-06-01 0 0.880 - 1.300 - - 0 0 - 0.880 - 1.300 - - 0 - 0.00%
2004-05-31 0 0.880 0.840 1.000 - - 700 455 0.6500 0.880 0.840 1.000 - - 700 0.6500 0.00%
2004-05-28 0 0.880 0.880 1.300 - - 0 0 - 0.880 0.880 1.300 - - 0 - 0.00%
2004-05-27 0 0.880 0.830 1.300 0.880 0.880 6,000 5,280 0.8800 0.880 0.830 1.300 0.880 0.880 6,000 0.8800 6.02%
2004-05-25 0 0.830 0.800 0.830 - - 200 110 0.5500 0.830 0.800 0.830 - - 200 0.5500 -1.19%
2004-05-24 0 0.840 0.770 0.840 - - 0 0 - 0.840 0.770 0.840 - - 0 - -1.18%
2004-05-21 0 0.850 - 0.900 - - 1,200 840 0.7000 0.850 - 0.900 - - 1,200 0.7000 0.00%
2004-05-20 0 0.850 0.770 0.900 - - 0 0 - 0.850 0.770 0.900 - - 0 - 0.00%
2004-05-19 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
2004-05-18 0 0.850 - 0.930 - - 0 0 - 0.850 - 0.930 - - 0 - 0.00%
2004-05-17 0 0.850 - 1.300 - - 1,200 720 0.6000 0.850 - 1.300 - - 1,200 0.6000 0.00%
2004-05-14 0 0.850 - 1.300 - - 0 0 - 0.850 - 1.300 - - 0 - 0.00%
2004-05-13 0 0.850 0.770 1.300 0.850 0.850 24,300 20,610 0.8481 0.850 0.770 1.300 0.850 0.850 24,300 0.8481 -7.61%
2004-05-12 0 0.920 - 0.940 - - 0 0 - 0.920 - 0.940 - - 0 - 0.00%
2004-05-11 0 0.920 0.840 0.950 - - 0 0 - 0.920 0.840 0.950 - - 0 - 0.00%
2004-05-10 0 0.920 0.840 0.920 - - 300 222 0.7400 0.920 0.840 0.920 - - 300 0.7400 0.00%
2004-05-07 0 0.920 0.920 1.000 0.920 0.920 10,960 9,488 0.8657 0.920 0.920 1.000 0.920 0.920 10,960 0.8657 -11.54%
2004-05-06 0 1.040 - 1.040 - - 6,530 6,242 0.9559 1.040 - 1.040 - - 6,530 0.9559 -3.70%
2004-05-05 0 1.080 - 1.100 - - 540 432 0.8000 1.080 - 1.100 - - 540 0.8000 0.00%
2004-05-04 0 1.080 - 1.300 - - 0 0 - 1.080 - 1.300 - - 0 - 0.00%
2004-05-03 0 1.080 - 1.120 - - 2,570 2,313 0.9000 1.080 - 1.120 - - 2,570 0.9000 0.00%
2004-04-30 0 1.080 1.000 1.100 - - 400 360 0.9000 1.080 1.000 1.100 - - 400 0.9000 0.00%
2004-04-29 0 1.080 - 1.080 - - 3,200 2,880 0.9000 1.080 - 1.080 - - 3,200 0.9000 -1.82%
2004-04-28 0 1.100 - 1.200 - - 1,120 1,008 0.9000 1.100 - 1.200 - - 1,120 0.9000 0.00%
2004-04-27 0 1.100 1.050 1.150 - - 0 0 - 1.100 1.050 1.150 - - 0 - 0.00%
2004-04-26 0 1.100 - 1.100 - - 600 540 0.9000 1.100 - 1.100 - - 600 0.9000 -0.90%
2004-04-23 0 1.110 1.050 1.200 - - 200 190 0.9500 1.110 1.050 1.200 - - 200 0.9500 0.00%
2004-04-22 0 1.110 - 1.230 1.110 1.110 7,000 7,660 1.0943 1.110 - 1.230 1.110 1.110 7,000 1.0943 -3.48%
2004-04-21 0 1.150 1.070 1.150 - - 5,226 5,226 1.0000 1.150 1.070 1.150 - - 5,226 1.0000 -1.71%
2004-04-20 0 1.170 1.090 1.170 1.170 1.170 10,120 11,278 1.1144 1.170 1.090 1.170 1.170 1.170 10,120 1.1144 -3.31%
2004-04-19 0 1.210 1.130 1.240 - - 200 220 1.1000 1.210 1.130 1.240 - - 200 1.1000 0.00%
2004-04-16 0 1.210 1.170 1.300 1.210 1.210 7,500 8,965 1.1953 1.210 1.170 1.300 1.210 1.210 7,500 1.1953 -3.20%
2004-04-15 0 1.250 1.250 1.290 - - 11,680 12,998 1.1128 1.250 1.250 1.290 - - 11,680 1.1128 0.00%
2004-04-14 0 1.250 - 1.300 - - 1,157 1,273 1.1003 1.250 - 1.300 - - 1,157 1.1003 0.00%
2004-04-13 0 1.250 1.200 1.300 1.250 1.250 8,180 10,007 1.2233 1.250 1.200 1.300 1.250 1.250 8,180 1.2233 0.81%
2004-04-08 0 1.240 1.200 1.300 - - 2,720 2,720 1.0000 1.240 1.200 1.300 - - 2,720 1.0000 0.00%
2004-04-07 0 1.240 - 1.300 - - 1,660 1,660 1.0000 1.240 - 1.300 - - 1,660 1.0000 0.00%
2004-04-06 0 1.240 1.180 1.300 1.230 1.240 56,140 69,194 1.2325 1.240 1.180 1.300 1.230 1.240 56,140 1.2325 6.90%
2004-04-02 0 1.160 1.160 1.240 - - 3,000 3,240 1.0800 1.160 1.160 1.240 - - 3,000 1.0800 0.00%
2004-04-01 0 1.160 1.160 1.300 - - 0 0 - 1.160 1.160 1.300 - - 0 - 2.65%
2004-03-31 0 1.130 1.130 1.300 - - 1,300 1,389 1.0685 1.130 1.130 1.300 - - 1,300 1.0685 0.00%
2004-03-30 0 1.130 1.130 1.230 1.130 1.130 10,960 12,236 1.1164 1.130 1.130 1.230 1.130 1.130 10,960 1.1164 -6.61%
2004-03-29 0 1.210 1.150 1.230 - - 0 0 - 1.210 1.150 1.230 - - 0 - 0.00%
2004-03-26 0 1.210 1.180 1.300 - - 0 0 - 1.210 1.180 1.300 - - 0 - 0.00%
2004-03-25 0 1.210 1.210 1.300 1.210 1.220 24,000 29,100 1.2125 1.210 1.210 1.300 1.210 1.220 24,000 1.2125 -3.97%
2004-03-24 0 1.260 1.220 1.300 - - 0 0 - 1.260 1.220 1.300 - - 0 - 0.00%
2004-03-23 0 1.260 - 1.300 1.260 1.280 18,200 23,032 1.2655 1.260 - 1.300 1.260 1.280 18,200 1.2655 -3.08%
2004-03-22 0 1.300 1.220 - - - 3,190 3,509 1.1000 1.300 1.220 - - - 3,190 1.1000 0.00%
2004-03-19 0 1.300 1.260 1.400 1.300 1.300 13,000 16,200 1.2462 1.300 1.260 1.400 1.300 1.300 13,000 1.2462 -2.99%
2004-03-18 0 1.340 1.260 1.400 - - 3,908 4,690 1.2001 1.340 1.260 1.400 - - 3,908 1.2001 0.00%
2004-03-17 0 1.340 1.290 1.400 - - 1,320 1,452 1.1000 1.340 1.290 1.400 - - 1,320 1.1000 0.00%
2004-03-16 0 1.340 1.270 1.380 1.300 1.340 30,459 40,294 1.3229 1.340 1.270 1.380 1.300 1.340 30,459 1.3229 -2.90%
2004-03-15 0 1.380 1.310 1.380 - - 1,300 1,625 1.2500 1.380 1.310 1.380 - - 1,300 1.2500 0.00%
2004-03-12 0 1.380 1.260 - - - 460 534 1.1609 1.380 1.260 - - - 460 1.1609 0.00%
2004-03-11 0 1.380 1.300 1.380 - - 10,480 12,576 1.2000 1.380 1.300 1.380 - - 10,480 1.2000 -1.43%
2004-03-10 0 1.400 1.350 - 1.300 1.400 13,900 18,632 1.3404 1.400 1.350 - 1.300 1.400 13,900 1.3404 -3.45%
2004-03-09 0 1.450 1.380 1.540 1.450 1.480 20,019 29,006 1.4489 1.450 1.380 1.540 1.450 1.480 20,019 1.4489 3.57%
2004-03-08 0 1.400 1.400 - - - 11,900 15,708 1.3200 1.400 1.400 - - - 11,900 1.3200 0.00%
2004-03-05 0 1.400 1.380 1.460 1.400 1.400 30,580 42,148 1.3783 1.400 1.380 1.460 1.400 1.400 30,580 1.3783 0.00%
2004-03-04 0 1.400 1.400 1.490 1.400 1.400 16,013 22,403 1.3991 1.400 1.400 1.490 1.400 1.400 16,013 1.3991 -6.67%
2004-03-03 0 1.500 - 1.500 - - 15,343 20,713 1.3500 1.500 - 1.500 - - 15,343 1.3500 0.00%
2004-03-02 0 1.500 1.460 1.560 1.500 1.500 52,834 78,284 1.4817 1.500 1.460 1.560 1.500 1.500 52,834 1.4817 -2.60%
2004-03-01 0 1.540 1.500 1.540 1.540 1.540 37,332 56,465 1.5125 1.540 1.500 1.540 1.540 1.540 37,332 1.5125 1.32%
2004-02-27 0 1.520 1.480 - 1.500 1.520 52,200 78,300 1.5000 1.520 1.480 - 1.500 1.520 52,200 1.5000 0.00%
2004-02-26 0 1.520 1.460 1.520 - - 5,290 7,406 1.4000 1.520 1.460 1.520 - - 5,290 1.4000 0.00%
2004-02-25 0 1.520 - 1.520 1.520 1.520 10,790 16,185 1.5000 1.520 - 1.520 1.520 1.520 10,790 1.5000 -3.80%
2004-02-24 0 1.580 - 1.580 - - 3,900 5,070 1.3000 1.580 - 1.580 - - 3,900 1.3000 0.00%
2004-02-23 0 1.580 1.450 1.580 1.500 1.580 19,160 29,046 1.5160 1.580 1.450 1.580 1.500 1.580 19,160 1.5160 5.33%
2004-02-20 0 1.500 1.470 1.540 1.460 1.500 37,546 52,907 1.4091 1.500 1.470 1.540 1.460 1.500 37,546 1.4091 -1.32%
2004-02-19 0 1.520 1.480 1.560 1.500 1.520 25,536 37,294 1.4604 1.520 1.480 1.560 1.500 1.520 25,536 1.4604 3.40%
2004-02-18 0 1.470 1.460 1.550 1.460 1.500 38,740 56,576 1.4604 1.470 1.460 1.550 1.460 1.500 38,740 1.4604 -2.00%
2004-02-17 0 1.500 1.460 1.550 1.500 1.500 40,690 58,897 1.4475 1.500 1.460 1.550 1.500 1.500 40,690 1.4475 -2.60%
2004-02-16 0 1.540 1.500 - 1.500 1.540 45,800 66,346 1.4486 1.540 1.500 - 1.500 1.540 45,800 1.4486 5.48%
2004-02-13 0 1.460 1.460 - 1.450 1.450 23,800 31,240 1.3126 1.460 1.460 - 1.450 1.450 23,800 1.3126 2.82%
2004-02-12 0 1.420 1.420 - 1.370 1.400 71,210 94,840 1.3318 1.420 1.420 - 1.370 1.400 71,210 1.3318 3.65%
2004-02-11 0 1.370 1.370 1.400 1.370 1.370 49,142 65,985 1.3427 1.370 1.370 1.400 1.370 1.370 49,142 1.3427 0.00%
2004-02-10 0 1.370 1.310 1.430 1.340 1.370 111,874 148,995 1.3318 1.370 1.310 1.430 1.340 1.370 111,874 1.3318 1.48%
2004-02-09 0 1.350 1.350 1.400 1.320 1.350 125,690 167,028 1.3289 1.350 1.350 1.400 1.320 1.350 125,690 1.3289 2.27%
2004-02-06 0 1.320 1.320 1.350 1.320 1.320 94,260 122,679 1.3015 1.320 1.320 1.350 1.320 1.320 94,260 1.3015 0.00%
2004-02-05 0 1.320 1.280 1.380 1.280 1.320 82,890 102,699 1.2390 1.320 1.280 1.380 1.280 1.320 82,890 1.2390 1.54%
2004-02-04 0 1.300 1.240 1.300 1.280 1.300 49,323 63,135 1.2800 1.300 1.240 1.300 1.280 1.300 49,323 1.2800 7.44%
2004-02-03 0 1.210 1.210 - - - 240 264 1.1000 1.210 1.210 - - - 240 1.1000 1.68%
2004-02-02 0 1.190 1.150 1.300 1.190 1.200 57,060 67,560 1.1840 1.190 1.150 1.300 1.190 1.200 57,060 1.1840 -5.56%
2004-01-30 0 1.260 1.210 1.300 1.240 1.260 49,670 61,814 1.2445 1.260 1.210 1.300 1.240 1.260 49,670 1.2445 4.13%
2004-01-29 0 1.210 1.160 1.250 1.160 1.210 95,700 112,822 1.1789 1.210 1.160 1.250 1.160 1.210 95,700 1.1789 0.83%
2004-01-28 0 1.200 1.150 1.370 1.200 1.310 85,348 106,378 1.2464 1.200 1.150 1.370 1.200 1.310 85,348 1.2464 -13.04%
2004-01-27 0 1.380 1.160 1.400 - - 1,000 1,050 1.0500 1.380 1.160 1.400 - - 1,000 1.0500 0.00%
2004-01-26 0 1.380 1.350 - 1.250 1.380 35,880 46,782 1.3038 1.380 1.350 - 1.250 1.380 35,880 1.3038 6.15%
2004-01-21 0 1.300 1.250 1.360 - - 5,303 6,302 1.1884 1.300 1.250 1.360 - - 5,303 1.1884 0.00%
2004-01-20 0 1.300 1.300 1.340 1.250 1.280 107,244 133,241 1.2424 1.300 1.300 1.340 1.250 1.280 107,244 1.2424 6.56%
2004-01-19 0 1.220 1.180 1.220 1.180 1.220 138,600 165,570 1.1946 1.220 1.180 1.220 1.180 1.220 138,600 1.1946 1.67%
2004-01-16 0 1.200 1.200 1.250 1.200 1.200 31,885 36,274 1.1377 1.200 1.200 1.250 1.200 1.200 31,885 1.1377 -4.76%
2004-01-15 0 1.260 1.200 1.270 1.220 1.260 52,470 60,614 1.1552 1.260 1.200 1.270 1.220 1.260 52,470 1.1552 3.28%
2004-01-14 0 1.220 1.200 1.260 1.200 1.250 54,000 64,860 1.2011 1.220 1.200 1.260 1.200 1.250 54,000 1.2011 -3.17%
2004-01-13 0 1.260 1.190 1.270 1.260 1.350 149,349 186,816 1.2509 1.260 1.190 1.270 1.260 1.350 149,349 1.2509 -3.08%
2004-01-12 0 1.300 1.180 1.350 1.130 1.300 83,040 96,279 1.1594 1.300 1.180 1.350 1.130 1.300 83,040 1.1594 17.12%
2004-01-09 0 1.110 1.110 1.150 1.110 1.200 127,170 141,869 1.1156 1.110 1.110 1.150 1.110 1.200 127,170 1.1156 -0.89%
2004-01-08 0 1.120 1.080 1.120 0.980 1.120 384,368 391,033 1.0173 1.120 1.080 1.120 0.980 1.120 384,368 1.0173 17.89%
2004-01-07 0 0.950 0.910 0.960 0.880 0.950 154,588 139,030 0.8994 0.950 0.910 0.960 0.880 0.950 154,588 0.8994 5.56%
2004-01-06 0 0.900 0.820 0.900 - - 19,080 14,571 0.7637 0.900 0.820 0.900 - - 19,080 0.7637 0.00%
2004-01-05 0 0.900 0.810 0.900 0.750 0.900 96,844 76,607 0.7910 0.900 0.810 0.900 0.750 0.900 96,844 0.7910 21.62%
2004-01-02 0 0.740 0.710 - 0.700 0.740 72,076 48,718 0.6759 0.740 0.710 - 0.700 0.740 72,076 0.6759 2.78%
2003-12-31 0 0.720 0.650 0.720 - - 9,260 5,458 0.5894 0.720 0.650 0.720 - - 9,260 0.5894 0.00%
2003-12-30 0 0.720 - 0.790 0.720 0.720 42,226 29,180 0.6910 0.720 - 0.790 0.720 0.720 42,226 0.6910 0.00%
2003-12-29 0 0.720 0.720 0.750 0.720 0.720 13,480 9,182 0.6812 0.720 0.720 0.750 0.720 0.720 13,480 0.6812 -10.00%
2003-12-24 0 0.800 - 0.800 - - 2,300 1,610 0.7000 0.800 - 0.800 - - 2,300 0.7000 0.00%
2003-12-23 0 0.800 - 0.800 - - 5,328 3,197 0.6000 0.800 - 0.800 - - 5,328 0.6000 0.00%
2003-12-22 0 0.800 - 0.820 - - 3,500 2,450 0.7000 0.800 - 0.820 - - 3,500 0.7000 0.00%
2003-12-19 0 0.800 0.750 0.840 0.760 0.800 45,350 32,742 0.7220 0.800 0.750 0.840 0.760 0.800 45,350 0.7220 11.11%
2003-12-18 0 0.720 0.700 - 0.700 0.720 55,260 36,946 0.6686 0.720 0.700 - 0.700 0.720 55,260 0.6686 2.86%
2003-12-17 0 0.700 0.670 0.780 0.700 0.700 47,320 31,392 0.6634 0.700 0.670 0.780 0.700 0.700 47,320 0.6634 -4.11%
2003-12-16 0 0.730 0.710 0.730 0.730 0.730 27,689 19,588 0.7074 0.730 0.710 0.730 0.730 0.730 27,689 0.7074 -8.75%
2003-12-15 0 0.800 - 0.840 - - 6,060 3,757 0.6200 0.800 - 0.840 - - 6,060 0.6200 0.00%
2003-12-12 0 0.800 0.730 0.820 0.800 0.800 35,781 23,264 0.6502 0.800 0.730 0.820 0.800 0.800 35,781 0.6502 2.56%
2003-12-11 0 0.780 0.740 0.820 0.750 0.780 59,074 41,903 0.7093 0.780 0.740 0.820 0.750 0.780 59,074 0.7093 8.33%
2003-12-10 0 0.720 0.720 0.740 0.710 0.730 80,034 54,421 0.6800 0.720 0.720 0.740 0.710 0.730 80,034 0.6800 0.00%
2003-12-09 0 0.720 0.700 0.750 0.720 0.760 158,285 109,403 0.6912 0.720 0.700 0.750 0.720 0.760 158,285 0.6912 -5.26%
2003-12-08 0 0.760 0.720 0.790 0.760 0.780 173,154 126,535 0.7308 0.760 0.720 0.790 0.760 0.780 173,154 0.7308 -5.00%
2003-12-05 0 0.800 0.780 0.830 0.650 0.950 638,865 517,378 0.8098 0.800 0.780 0.830 0.650 0.950 638,865 0.8098

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top