Zensun Enterprises Limited: Wrnt due 2005-05-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00596 | 2004-05-03 | 2005-05-26 | 2005-06-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2005-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-09 | 0 | 0.010 | - | 0.010 | - | - | 8,340,000 | 75,060 | 0.0090 | 0.010 | - | 0.010 | - | - | 8,340,000 | 0.0090 | 0.00% |
| 2005-05-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-26 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2005-04-25 | 0 | 0.010 | - | 0.013 | - | - | 0 | 0 | - | 0.010 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2005-04-22 | 0 | 0.010 | - | 0.013 | - | - | 0 | 0 | - | 0.010 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2005-04-21 | 0 | 0.010 | - | 0.013 | - | - | 0 | 0 | - | 0.010 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2005-04-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-04-04 | 0 | 0.010 | - | 0.014 | - | - | 0 | 0 | - | 0.010 | - | 0.014 | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-31 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 2,000,000 | 20,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 2,000,000 | 0.0100 | 0.00% |
| 2005-03-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-21 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 50,000 | 500 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 50,000 | 0.0100 | 0.00% |
| 2005-03-18 | 0 | 0.010 | - | 0.010 | 0.010 | 0.012 | 1,230,000 | 14,300 | 0.0116 | 0.010 | - | 0.010 | 0.010 | 0.012 | 1,230,000 | 0.0116 | 0.00% |
| 2005-03-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-15 | 0 | 0.010 | - | 0.011 | - | - | 0 | 0 | - | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 2005-03-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-03-02 | 0 | 0.010 | 0.010 | 0.015 | 0.010 | 0.010 | 73,000 | 715 | 0.0098 | 0.010 | 0.010 | 0.015 | 0.010 | 0.010 | 73,000 | 0.0098 | 0.00% |
| 2005-03-01 | 0 | 0.010 | 0.010 | 0.020 | 0.010 | 0.013 | 312,000 | 3,480 | 0.0112 | 0.010 | 0.010 | 0.020 | 0.010 | 0.013 | 312,000 | 0.0112 | -28.57% |
| 2005-02-28 | 0 | 0.014 | 0.011 | 0.014 | 0.011 | 0.014 | 205,000 | 2,795 | 0.0136 | 0.014 | 0.011 | 0.014 | 0.011 | 0.014 | 205,000 | 0.0136 | 0.00% |
| 2005-02-25 | 0 | 0.014 | 0.011 | 0.014 | - | - | 0 | 0 | - | 0.014 | 0.011 | 0.014 | - | - | 0 | - | -6.67% |
| 2005-02-24 | 0 | 0.015 | 0.015 | 0.018 | 0.012 | 0.015 | 690,000 | 9,870 | 0.0143 | 0.015 | 0.015 | 0.018 | 0.012 | 0.015 | 690,000 | 0.0143 | 36.36% |
| 2005-02-23 | 0 | 0.011 | 0.011 | 0.014 | 0.010 | 0.011 | 94,319 | 888 | 0.0094 | 0.011 | 0.011 | 0.014 | 0.010 | 0.011 | 94,319 | 0.0094 | 0.00% |
| 2005-02-22 | 0 | 0.011 | - | 0.011 | - | - | 0 | 0 | - | 0.011 | - | 0.011 | - | - | 0 | - | -8.33% |
| 2005-02-21 | 0 | 0.012 | - | 0.012 | - | - | 0 | 0 | - | 0.012 | - | 0.012 | - | - | 0 | - | -7.69% |
| 2005-02-18 | 0 | 0.013 | 0.011 | 0.013 | - | - | 0 | 0 | - | 0.013 | 0.011 | 0.013 | - | - | 0 | - | -13.33% |
| 2005-02-17 | 0 | 0.015 | 0.011 | 0.015 | 0.011 | 0.015 | 570,000 | 7,410 | 0.0130 | 0.015 | 0.011 | 0.015 | 0.011 | 0.015 | 570,000 | 0.0130 | 36.36% |
| 2005-02-16 | 0 | 0.011 | 0.011 | 0.015 | 0.011 | 0.011 | 789,000 | 8,625 | 0.0109 | 0.011 | 0.011 | 0.015 | 0.011 | 0.011 | 789,000 | 0.0109 | 10.00% |
| 2005-02-15 | 0 | 0.010 | - | 0.015 | 0.010 | 0.010 | 60,000 | 600 | 0.0100 | 0.010 | - | 0.015 | 0.010 | 0.010 | 60,000 | 0.0100 | 0.00% |
| 2005-02-14 | 0 | 0.010 | 0.010 | 0.014 | 0.010 | 0.010 | 10,000 | 100 | 0.0100 | 0.010 | 0.010 | 0.014 | 0.010 | 0.010 | 10,000 | 0.0100 | -33.33% |
| 2005-02-08 | 0 | 0.015 | 0.015 | 0.024 | 0.015 | 0.015 | 711,000 | 10,610 | 0.0149 | 0.015 | 0.015 | 0.024 | 0.015 | 0.015 | 711,000 | 0.0149 | 0.00% |
| 2005-02-07 | 0 | 0.015 | 0.015 | 0.020 | 0.013 | 0.022 | 1,475,000 | 23,370 | 0.0158 | 0.015 | 0.015 | 0.020 | 0.013 | 0.022 | 1,475,000 | 0.0158 | 36.36% |
| 2005-02-04 | 0 | 0.011 | - | 0.013 | - | - | 0 | 0 | - | 0.011 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2005-02-03 | 0 | 0.011 | - | 0.013 | - | - | 0 | 0 | - | 0.011 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 0.011 | - | 0.013 | - | - | 0 | 0 | - | 0.011 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 0.011 | 0.010 | - | - | - | 0 | 0 | - | 0.011 | 0.010 | - | - | - | 0 | - | 0.00% |
| 2005-01-28 | 0 | 0.011 | 0.011 | - | - | - | 30,000 | 330 | 0.0110 | 0.011 | 0.011 | - | - | - | 30,000 | 0.0110 | 0.00% |
| 2005-01-27 | 0 | 0.011 | - | 0.015 | - | - | 0 | 0 | - | 0.011 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2005-01-26 | 0 | 0.011 | - | 0.013 | - | - | 0 | 0 | - | 0.011 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2005-01-25 | 0 | 0.011 | 0.010 | 0.016 | - | - | 0 | 0 | - | 0.011 | 0.010 | 0.016 | - | - | 0 | - | 0.00% |
| 2005-01-24 | 0 | 0.011 | 0.011 | - | 0.011 | 0.011 | 406,000 | 4,460 | 0.0110 | 0.011 | 0.011 | - | 0.011 | 0.011 | 406,000 | 0.0110 | 10.00% |
| 2005-01-21 | 0 | 0.010 | 0.010 | - | 0.010 | 0.010 | 70,000 | 700 | 0.0100 | 0.010 | 0.010 | - | 0.010 | 0.010 | 70,000 | 0.0100 | -28.57% |
| 2005-01-20 | 0 | 0.014 | 0.010 | 0.024 | - | - | 0 | 0 | - | 0.014 | 0.010 | 0.024 | - | - | 0 | - | 0.00% |
| 2005-01-19 | 0 | 0.014 | 0.011 | 0.025 | - | - | 0 | 0 | - | 0.014 | 0.011 | 0.025 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 0.014 | 0.014 | 0.020 | 0.014 | 0.015 | 92,000 | 1,250 | 0.0136 | 0.014 | 0.014 | 0.020 | 0.014 | 0.015 | 92,000 | 0.0136 | -30.00% |
| 2005-01-17 | 0 | 0.020 | 0.018 | 0.025 | 0.015 | 0.020 | 502,000 | 9,860 | 0.0196 | 0.020 | 0.018 | 0.025 | 0.015 | 0.020 | 502,000 | 0.0196 | 0.00% |
| 2005-01-14 | 0 | 0.020 | 0.020 | 0.024 | 0.020 | 0.026 | 1,345,000 | 27,985 | 0.0208 | 0.020 | 0.020 | 0.024 | 0.020 | 0.026 | 1,345,000 | 0.0208 | 66.67% |
| 2005-01-13 | 0 | 0.012 | 0.012 | 0.015 | 0.012 | 0.015 | 410,000 | 6,120 | 0.0149 | 0.012 | 0.012 | 0.015 | 0.012 | 0.015 | 410,000 | 0.0149 | 9.09% |
| 2005-01-12 | 0 | 0.011 | 0.011 | 0.019 | 0.011 | 0.011 | 30,000 | 330 | 0.0110 | 0.011 | 0.011 | 0.019 | 0.011 | 0.011 | 30,000 | 0.0110 | -26.67% |
| 2005-01-11 | 0 | 0.015 | 0.011 | 0.019 | - | - | 0 | 0 | - | 0.015 | 0.011 | 0.019 | - | - | 0 | - | 0.00% |
| 2005-01-10 | 0 | 0.015 | 0.011 | 0.019 | - | - | 0 | 0 | - | 0.015 | 0.011 | 0.019 | - | - | 0 | - | 0.00% |
| 2005-01-07 | 0 | 0.015 | 0.010 | 0.020 | - | - | 0 | 0 | - | 0.015 | 0.010 | 0.020 | - | - | 0 | - | 0.00% |
| 2005-01-06 | 0 | 0.015 | 0.010 | 0.019 | - | - | 115,000 | 1,150 | 0.0100 | 0.015 | 0.010 | 0.019 | - | - | 115,000 | 0.0100 | 0.00% |
| 2005-01-05 | 0 | 0.015 | 0.011 | 0.019 | - | - | 0 | 0 | - | 0.015 | 0.011 | 0.019 | - | - | 0 | - | 0.00% |
| 2005-01-04 | 0 | 0.015 | 0.011 | 0.020 | - | - | 0 | 0 | - | 0.015 | 0.011 | 0.020 | - | - | 0 | - | 0.00% |
| 2005-01-03 | 0 | 0.015 | 0.010 | 0.015 | - | - | 0 | 0 | - | 0.015 | 0.010 | 0.015 | - | - | 0 | - | 0.00% |
| 2004-12-31 | 0 | 0.015 | 0.010 | 0.020 | - | - | 0 | 0 | - | 0.015 | 0.010 | 0.020 | - | - | 0 | - | 0.00% |
| 2004-12-30 | 0 | 0.015 | 0.011 | 0.020 | - | - | 0 | 0 | - | 0.015 | 0.011 | 0.020 | - | - | 0 | - | 0.00% |
| 2004-12-29 | 0 | 0.015 | 0.011 | 0.025 | - | - | 0 | 0 | - | 0.015 | 0.011 | 0.025 | - | - | 0 | - | 0.00% |
| 2004-12-28 | 0 | 0.015 | 0.010 | 0.020 | - | - | 0 | 0 | - | 0.015 | 0.010 | 0.020 | - | - | 0 | - | 0.00% |
| 2004-12-24 | 0 | 0.015 | 0.015 | 0.020 | - | - | 0 | 0 | - | 0.015 | 0.015 | 0.020 | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 0.015 | 0.012 | 0.020 | 0.015 | 0.015 | 360,000 | 5,400 | 0.0150 | 0.015 | 0.012 | 0.020 | 0.015 | 0.015 | 360,000 | 0.0150 | 36.36% |
| 2004-12-22 | 0 | 0.011 | 0.011 | 0.015 | 0.011 | 0.011 | 225,000 | 2,445 | 0.0109 | 0.011 | 0.011 | 0.015 | 0.011 | 0.011 | 225,000 | 0.0109 | 10.00% |
| 2004-12-21 | 0 | 0.010 | 0.010 | 0.020 | 0.010 | 0.010 | 251,000 | 2,505 | 0.0100 | 0.010 | 0.010 | 0.020 | 0.010 | 0.010 | 251,000 | 0.0100 | -50.00% |
| 2004-12-20 | 0 | 0.020 | 0.011 | 0.020 | - | - | 122 | 2 | 0.0164 | 0.020 | 0.011 | 0.020 | - | - | 122 | 0.0164 | 0.00% |
| 2004-12-17 | 0 | 0.020 | 0.010 | 0.020 | - | - | 0 | 0 | - | 0.020 | 0.010 | 0.020 | - | - | 0 | - | 0.00% |
| 2004-12-16 | 0 | 0.020 | 0.010 | 0.020 | - | - | 2,400 | 12 | 0.0050 | 0.020 | 0.010 | 0.020 | - | - | 2,400 | 0.0050 | 0.00% |
| 2004-12-15 | 0 | 0.020 | 0.010 | 0.020 | 0.010 | 0.020 | 210,000 | 2,600 | 0.0124 | 0.020 | 0.010 | 0.020 | 0.010 | 0.020 | 210,000 | 0.0124 | 33.33% |
| 2004-12-14 | 0 | 0.015 | 0.010 | 0.015 | 0.015 | 0.015 | 20,000 | 300 | 0.0150 | 0.015 | 0.010 | 0.015 | 0.015 | 0.015 | 20,000 | 0.0150 | 50.00% |
| 2004-12-13 | 0 | 0.010 | 0.010 | 0.013 | 0.010 | 0.010 | 20,000 | 200 | 0.0100 | 0.010 | 0.010 | 0.013 | 0.010 | 0.010 | 20,000 | 0.0100 | -28.57% |
| 2004-12-10 | 0 | 0.014 | 0.011 | 0.014 | 0.014 | 0.014 | 252,000 | 3,514 | 0.0139 | 0.014 | 0.011 | 0.014 | 0.014 | 0.014 | 252,000 | 0.0139 | 27.27% |
| 2004-12-09 | 0 | 0.011 | 0.011 | 0.013 | - | - | 0 | 0 | - | 0.011 | 0.011 | 0.013 | - | - | 0 | - | 0.00% |
| 2004-12-08 | 0 | 0.011 | 0.011 | 0.018 | 0.011 | 0.011 | 330,200 | 3,631 | 0.0110 | 0.011 | 0.011 | 0.018 | 0.011 | 0.011 | 330,200 | 0.0110 | 0.00% |
| 2004-12-07 | 0 | 0.011 | 0.011 | 0.025 | - | - | 0 | 0 | - | 0.011 | 0.011 | 0.025 | - | - | 0 | - | 0.00% |
| 2004-12-06 | 0 | 0.011 | 0.010 | 0.020 | 0.010 | 0.011 | 155,000 | 1,635 | 0.0105 | 0.011 | 0.010 | 0.020 | 0.010 | 0.011 | 155,000 | 0.0105 | -15.38% |
| 2004-12-03 | 0 | 0.013 | 0.013 | 0.020 | - | - | 0 | 0 | - | 0.013 | 0.013 | 0.020 | - | - | 0 | - | 8.33% |
| 2004-12-02 | 0 | 0.012 | 0.012 | 0.020 | - | - | 0 | 0 | - | 0.012 | 0.012 | 0.020 | - | - | 0 | - | 0.00% |
| 2004-12-01 | 0 | 0.012 | 0.012 | 0.020 | - | - | 0 | 0 | - | 0.012 | 0.012 | 0.020 | - | - | 0 | - | 9.09% |
| 2004-11-30 | 0 | 0.011 | 0.011 | 0.019 | 0.011 | 0.011 | 65,000 | 685 | 0.0105 | 0.011 | 0.011 | 0.019 | 0.011 | 0.011 | 65,000 | 0.0105 | -21.43% |
| 2004-11-29 | 0 | 0.014 | 0.014 | 0.018 | 0.014 | 0.014 | 112,000 | 1,550 | 0.0138 | 0.014 | 0.014 | 0.018 | 0.014 | 0.014 | 112,000 | 0.0138 | 7.69% |
| 2004-11-26 | 0 | 0.013 | 0.012 | 0.013 | - | - | 0 | 0 | - | 0.013 | 0.012 | 0.013 | - | - | 0 | - | -7.14% |
| 2004-11-25 | 0 | 0.014 | 0.014 | 0.020 | 0.012 | 0.014 | 70,000 | 960 | 0.0137 | 0.014 | 0.014 | 0.020 | 0.012 | 0.014 | 70,000 | 0.0137 | -30.00% |
| 2004-11-24 | 0 | 0.020 | 0.016 | - | 0.016 | 0.020 | 80,000 | 1,410 | 0.0176 | 0.020 | 0.016 | - | 0.016 | 0.020 | 80,000 | 0.0176 | 0.00% |
| 2004-11-23 | 0 | 0.020 | 0.015 | 0.020 | 0.028 | 0.028 | 220,000 | 5,840 | 0.0265 | 0.020 | 0.015 | 0.020 | 0.028 | 0.028 | 220,000 | 0.0265 | -28.57% |
| 2004-11-22 | 0 | 0.028 | 0.018 | 0.028 | 0.020 | 0.029 | 415,000 | 9,335 | 0.0225 | 0.028 | 0.018 | 0.028 | 0.020 | 0.029 | 415,000 | 0.0225 | 12.00% |
| 2004-11-19 | 0 | 0.025 | 0.017 | 0.025 | 0.025 | 0.029 | 1,814,200 | 48,534 | 0.0268 | 0.025 | 0.017 | 0.025 | 0.025 | 0.029 | 1,814,200 | 0.0268 | 0.00% |
| 2004-11-18 | 0 | 0.025 | 0.019 | 0.025 | 0.018 | 0.034 | 7,913,800 | 221,582 | 0.0280 | 0.025 | 0.019 | 0.025 | 0.018 | 0.034 | 7,913,800 | 0.0280 | 108.33% |
| 2004-11-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-15 | 0 | 0.012 | 0.012 | 0.018 | 0.012 | 0.012 | 70,000 | 840 | 0.0120 | 0.012 | 0.012 | 0.018 | 0.012 | 0.012 | 70,000 | 0.0120 | -33.33% |
| 2004-11-12 | 0 | 0.018 | 0.013 | 0.019 | - | - | 0 | 0 | - | 0.018 | 0.013 | 0.019 | - | - | 0 | - | 0.00% |
| 2004-11-11 | 0 | 0.018 | 0.013 | 0.018 | - | - | 0 | 0 | - | 0.018 | 0.013 | 0.018 | - | - | 0 | - | 0.00% |
| 2004-11-10 | 0 | 0.018 | 0.013 | 0.019 | - | - | 0 | 0 | - | 0.018 | 0.013 | 0.019 | - | - | 0 | - | 0.00% |
| 2004-11-09 | 0 | 0.018 | 0.012 | 0.019 | 0.012 | 0.018 | 40,000 | 580 | 0.0145 | 0.018 | 0.012 | 0.019 | 0.012 | 0.018 | 40,000 | 0.0145 | 0.00% |
| 2004-11-08 | 0 | 0.018 | 0.014 | 0.018 | 0.020 | 0.020 | 200,000 | 4,000 | 0.0200 | 0.018 | 0.014 | 0.018 | 0.020 | 0.020 | 200,000 | 0.0200 | 0.00% |
| 2004-11-05 | 0 | 0.018 | 0.011 | 0.019 | 0.017 | 0.018 | 210,000 | 3,770 | 0.0180 | 0.018 | 0.011 | 0.019 | 0.017 | 0.018 | 210,000 | 0.0180 | 20.00% |
| 2004-11-04 | 0 | 0.015 | 0.013 | 0.015 | 0.013 | 0.015 | 305,000 | 4,485 | 0.0147 | 0.015 | 0.013 | 0.015 | 0.013 | 0.015 | 305,000 | 0.0147 | 15.38% |
| 2004-11-03 | 0 | 0.013 | 0.013 | 0.015 | 0.011 | 0.011 | 250,000 | 2,750 | 0.0110 | 0.013 | 0.013 | 0.015 | 0.011 | 0.011 | 250,000 | 0.0110 | 18.18% |
| 2004-11-02 | 0 | 0.011 | 0.011 | 0.015 | 0.011 | 0.011 | 24,000 | 240 | 0.0100 | 0.011 | 0.011 | 0.015 | 0.011 | 0.011 | 24,000 | 0.0100 | 0.00% |
| 2004-11-01 | 0 | 0.011 | 0.011 | 0.019 | 0.011 | 0.011 | 10,000 | 110 | 0.0110 | 0.011 | 0.011 | 0.019 | 0.011 | 0.011 | 10,000 | 0.0110 | 0.00% |
| 2004-10-29 | 0 | 0.011 | 0.011 | 0.014 | - | - | 0 | 0 | - | 0.011 | 0.011 | 0.014 | - | - | 0 | - | 0.00% |
| 2004-10-28 | 0 | 0.011 | 0.011 | 0.015 | 0.011 | 0.011 | 10,000 | 110 | 0.0110 | 0.011 | 0.011 | 0.015 | 0.011 | 0.011 | 10,000 | 0.0110 | -21.43% |
| 2004-10-27 | 0 | 0.014 | 0.014 | 0.016 | 0.014 | 0.014 | 140,000 | 1,960 | 0.0140 | 0.014 | 0.014 | 0.016 | 0.014 | 0.014 | 140,000 | 0.0140 | -17.65% |
| 2004-10-26 | 0 | 0.017 | 0.014 | 0.017 | - | - | 0 | 0 | - | 0.017 | 0.014 | 0.017 | - | - | 0 | - | -5.56% |
| 2004-10-25 | 0 | 0.018 | 0.010 | 0.018 | - | - | 0 | 0 | - | 0.018 | 0.010 | 0.018 | - | - | 0 | - | -10.00% |
| 2004-10-21 | 0 | 0.020 | 0.012 | 0.020 | - | - | 0 | 0 | - | 0.020 | 0.012 | 0.020 | - | - | 0 | - | -16.67% |
| 2004-10-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.024 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.024 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.024 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.024 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.024 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.024 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 0.024 | 0.015 | 0.024 | - | - | 2,000 | 16 | 0.0080 | 0.024 | 0.015 | 0.024 | - | - | 2,000 | 0.0080 | -4.00% |
| 2004-10-11 | 0 | 0.025 | 0.024 | 0.025 | 0.025 | 0.025 | 804,000 | 20,040 | 0.0249 | 0.025 | 0.024 | 0.025 | 0.025 | 0.025 | 804,000 | 0.0249 | 0.00% |
| 2004-10-08 | 0 | 0.025 | 0.024 | 0.025 | 0.011 | 0.025 | 570,000 | 9,100 | 0.0160 | 0.025 | 0.024 | 0.025 | 0.011 | 0.025 | 570,000 | 0.0160 | -10.71% |
| 2004-10-07 | 0 | 0.028 | 0.020 | 0.028 | 0.012 | 0.028 | 23,000 | 415 | 0.0180 | 0.028 | 0.020 | 0.028 | 0.012 | 0.028 | 23,000 | 0.0180 | 27.27% |
| 2004-10-06 | 0 | 0.022 | 0.021 | 0.022 | - | - | 0 | 0 | - | 0.022 | 0.021 | 0.022 | - | - | 0 | - | -4.35% |
| 2004-10-05 | 0 | 0.023 | 0.023 | 0.024 | - | - | 0 | 0 | - | 0.023 | 0.023 | 0.024 | - | - | 0 | - | 15.00% |
| 2004-10-04 | 0 | 0.020 | 0.010 | 0.020 | - | - | 0 | 0 | - | 0.020 | 0.010 | 0.020 | - | - | 0 | - | 0.00% |
| 2004-09-30 | 0 | 0.020 | 0.017 | 0.020 | 0.020 | 0.020 | 700,000 | 14,000 | 0.0200 | 0.020 | 0.017 | 0.020 | 0.020 | 0.020 | 700,000 | 0.0200 | -4.76% |
| 2004-09-28 | 0 | 0.021 | 0.011 | 0.021 | - | - | 0 | 0 | - | 0.021 | 0.011 | 0.021 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 0.021 | 0.015 | 0.021 | - | - | 0 | 0 | - | 0.021 | 0.015 | 0.021 | - | - | 0 | - | -8.70% |
| 2004-09-24 | 0 | 0.023 | 0.019 | 0.023 | 0.021 | 0.023 | 110,000 | 2,330 | 0.0212 | 0.023 | 0.019 | 0.023 | 0.021 | 0.023 | 110,000 | 0.0212 | 0.00% |
| 2004-09-23 | 0 | 0.023 | 0.014 | 0.023 | - | - | 0 | 0 | - | 0.023 | 0.014 | 0.023 | - | - | 0 | - | 0.00% |
| 2004-09-22 | 0 | 0.023 | 0.014 | 0.023 | - | - | 5,992 | 60 | 0.0100 | 0.023 | 0.014 | 0.023 | - | - | 5,992 | 0.0100 | 0.00% |
| 2004-09-21 | 0 | 0.023 | 0.015 | 0.025 | - | - | 0 | 0 | - | 0.023 | 0.015 | 0.025 | - | - | 0 | - | 0.00% |
| 2004-09-20 | 0 | 0.023 | 0.010 | 0.025 | - | - | 0 | 0 | - | 0.023 | 0.010 | 0.025 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 0.023 | 0.013 | 0.025 | - | - | 0 | 0 | - | 0.023 | 0.013 | 0.025 | - | - | 0 | - | 0.00% |
| 2004-09-16 | 0 | 0.023 | 0.014 | 0.023 | - | - | 0 | 0 | - | 0.023 | 0.014 | 0.023 | - | - | 0 | - | -20.69% |
| 2004-09-15 | 0 | 0.029 | 0.013 | 0.030 | - | - | 5,000 | 45 | 0.0090 | 0.029 | 0.013 | 0.030 | - | - | 5,000 | 0.0090 | 0.00% |
| 2004-09-14 | 0 | 0.029 | 0.010 | 0.030 | - | - | 0 | 0 | - | 0.029 | 0.010 | 0.030 | - | - | 0 | - | 0.00% |
| 2004-09-13 | 0 | 0.029 | 0.029 | 0.030 | - | - | 0 | 0 | - | 0.029 | 0.029 | 0.030 | - | - | 0 | - | 16.00% |
| 2004-09-10 | 0 | 0.025 | 0.012 | 0.025 | 0.018 | 0.025 | 113,000 | 2,640 | 0.0234 | 0.025 | 0.012 | 0.025 | 0.018 | 0.025 | 113,000 | 0.0234 | -7.41% |
| 2004-09-09 | 0 | 0.027 | 0.010 | 0.027 | - | - | 0 | 0 | - | 0.027 | 0.010 | 0.027 | - | - | 0 | - | 0.00% |
| 2004-09-08 | 0 | 0.027 | 0.027 | 0.029 | 0.016 | 0.016 | 10,000 | 160 | 0.0160 | 0.027 | 0.027 | 0.029 | 0.016 | 0.016 | 10,000 | 0.0160 | 0.00% |
| 2004-09-07 | 0 | 0.027 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.027 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2004-09-06 | 0 | 0.027 | 0.027 | 0.029 | 0.012 | 0.012 | 10,000 | 120 | 0.0120 | 0.027 | 0.027 | 0.029 | 0.012 | 0.012 | 10,000 | 0.0120 | 12.50% |
| 2004-09-03 | 0 | 0.024 | 0.024 | 0.025 | 0.017 | 0.027 | 2,190,800 | 45,428 | 0.0207 | 0.024 | 0.024 | 0.025 | 0.017 | 0.027 | 2,190,800 | 0.0207 | 4.35% |
| 2004-09-02 | 0 | 0.023 | 0.019 | 0.026 | - | - | 0 | 0 | - | 0.023 | 0.019 | 0.026 | - | - | 0 | - | 0.00% |
| 2004-09-01 | 0 | 0.023 | 0.023 | 0.024 | 0.023 | 0.023 | 74,000 | 1,650 | 0.0223 | 0.023 | 0.023 | 0.024 | 0.023 | 0.023 | 74,000 | 0.0223 | 4.55% |
| 2004-08-31 | 0 | 0.022 | 0.021 | 0.022 | 0.016 | 0.022 | 1,160,000 | 21,540 | 0.0186 | 0.022 | 0.021 | 0.022 | 0.016 | 0.022 | 1,160,000 | 0.0186 | 46.67% |
| 2004-08-30 | 0 | 0.015 | 0.015 | 0.018 | - | - | 0 | 0 | - | 0.015 | 0.015 | 0.018 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 0.015 | 0.015 | - | 0.013 | 0.013 | 100,000 | 1,300 | 0.0130 | 0.015 | 0.015 | - | 0.013 | 0.013 | 100,000 | 0.0130 | -16.67% |
| 2004-08-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 0.018 | 0.018 | - | - | - | 0 | 0 | - | 0.018 | 0.018 | - | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 0.018 | 0.018 | - | - | - | 0 | 0 | - | 0.018 | 0.018 | - | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 0.018 | 0.018 | - | 0.018 | 0.018 | 57,600 | 896 | 0.0156 | 0.018 | 0.018 | - | 0.018 | 0.018 | 57,600 | 0.0156 | 0.00% |
| 2004-08-16 | 0 | 0.018 | 0.018 | 0.023 | 0.018 | 0.018 | 1,120,000 | 20,160 | 0.0180 | 0.018 | 0.018 | 0.023 | 0.018 | 0.018 | 1,120,000 | 0.0180 | 0.00% |
| 2004-08-13 | 0 | 0.018 | 0.010 | 0.020 | - | - | 5,000 | 25 | 0.0050 | 0.018 | 0.010 | 0.020 | - | - | 5,000 | 0.0050 | 0.00% |
| 2004-08-12 | 0 | 0.018 | 0.010 | 0.018 | 0.018 | 0.018 | 30,000 | 540 | 0.0180 | 0.018 | 0.010 | 0.018 | 0.018 | 0.018 | 30,000 | 0.0180 | 63.64% |
| 2004-08-11 | 0 | 0.011 | 0.011 | 0.018 | 0.011 | 0.015 | 1,015,000 | 15,145 | 0.0149 | 0.011 | 0.011 | 0.018 | 0.011 | 0.015 | 1,015,000 | 0.0149 | -35.29% |
| 2004-08-10 | 0 | 0.017 | 0.011 | 0.018 | - | - | 0 | 0 | - | 0.017 | 0.011 | 0.018 | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 0.017 | 0.010 | 0.017 | - | - | 0 | 0 | - | 0.017 | 0.010 | 0.017 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 0.017 | 0.012 | 0.017 | - | - | 0 | 0 | - | 0.017 | 0.012 | 0.017 | - | - | 0 | - | -5.56% |
| 2004-08-05 | 0 | 0.018 | 0.012 | 0.018 | - | - | 0 | 0 | - | 0.018 | 0.012 | 0.018 | - | - | 0 | - | 0.00% |
| 2004-08-04 | 0 | 0.018 | 0.013 | 0.018 | 0.018 | 0.018 | 400,000 | 7,200 | 0.0180 | 0.018 | 0.013 | 0.018 | 0.018 | 0.018 | 400,000 | 0.0180 | -25.00% |
| 2004-08-03 | 0 | 0.024 | 0.015 | 0.020 | - | - | 0 | 0 | - | 0.024 | 0.015 | 0.020 | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 0.024 | 0.016 | - | - | - | 0 | 0 | - | 0.024 | 0.016 | - | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 0.024 | 0.015 | 0.032 | 0.015 | 0.024 | 71,000 | 1,290 | 0.0182 | 0.024 | 0.015 | 0.032 | 0.015 | 0.024 | 71,000 | 0.0182 | 50.00% |
| 2004-07-29 | 0 | 0.016 | 0.016 | - | 0.016 | 0.016 | 1,200,000 | 19,200 | 0.0160 | 0.016 | 0.016 | - | 0.016 | 0.016 | 1,200,000 | 0.0160 | -33.33% |
| 2004-07-28 | 0 | 0.024 | - | 0.024 | - | - | 0 | 0 | - | 0.024 | - | 0.024 | - | - | 0 | - | 0.00% |
| 2004-07-27 | 0 | 0.024 | - | 0.024 | - | - | 0 | 0 | - | 0.024 | - | 0.024 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 0.024 | 0.017 | - | - | - | 0 | 0 | - | 0.024 | 0.017 | - | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 0.024 | 0.017 | 0.025 | - | - | 0 | 0 | - | 0.024 | 0.017 | 0.025 | - | - | 0 | - | 0.00% |
| 2004-07-22 | 0 | 0.024 | 0.018 | 0.024 | 0.024 | 0.024 | 100,000 | 2,400 | 0.0240 | 0.024 | 0.018 | 0.024 | 0.024 | 0.024 | 100,000 | 0.0240 | 0.00% |
| 2004-07-21 | 0 | 0.024 | 0.017 | 0.027 | - | - | 0 | 0 | - | 0.024 | 0.017 | 0.027 | - | - | 0 | - | 0.00% |
| 2004-07-20 | 0 | 0.024 | 0.017 | 0.028 | - | - | 0 | 0 | - | 0.024 | 0.017 | 0.028 | - | - | 0 | - | 0.00% |
| 2004-07-19 | 0 | 0.024 | 0.016 | - | - | - | 0 | 0 | - | 0.024 | 0.016 | - | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 0.024 | 0.024 | 0.028 | - | - | 0 | 0 | - | 0.024 | 0.024 | 0.028 | - | - | 0 | - | 20.00% |
| 2004-07-15 | 0 | 0.020 | 0.018 | 0.028 | - | - | 0 | 0 | - | 0.020 | 0.018 | 0.028 | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 0.020 | 0.019 | - | - | - | 0 | 0 | - | 0.020 | 0.019 | - | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 0.020 | 0.020 | - | 0.019 | 0.019 | 10,000 | 190 | 0.0190 | 0.020 | 0.020 | - | 0.019 | 0.019 | 10,000 | 0.0190 | 0.00% |
| 2004-07-12 | 0 | 0.020 | 0.020 | - | 0.020 | 0.020 | 20,000 | 400 | 0.0200 | 0.020 | 0.020 | - | 0.020 | 0.020 | 20,000 | 0.0200 | -28.57% |
| 2004-07-09 | 0 | 0.028 | 0.021 | - | - | - | 0 | 0 | - | 0.028 | 0.021 | - | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 0.028 | 0.023 | 0.028 | - | - | 0 | 0 | - | 0.028 | 0.023 | 0.028 | - | - | 0 | - | 0.00% |
| 2004-07-07 | 0 | 0.028 | 0.022 | 0.028 | 0.028 | 0.028 | 100,000 | 2,800 | 0.0280 | 0.028 | 0.022 | 0.028 | 0.028 | 0.028 | 100,000 | 0.0280 | 0.00% |
| 2004-07-06 | 0 | 0.028 | 0.021 | 0.028 | - | - | 0 | 0 | - | 0.028 | 0.021 | 0.028 | - | - | 0 | - | 0.00% |
| 2004-07-05 | 0 | 0.028 | 0.020 | 0.028 | 0.020 | 0.028 | 412,000 | 11,456 | 0.0278 | 0.028 | 0.020 | 0.028 | 0.020 | 0.028 | 412,000 | 0.0278 | 12.00% |
| 2004-07-02 | 0 | 0.025 | 0.022 | - | 0.022 | 0.025 | 1,033,000 | 24,210 | 0.0234 | 0.025 | 0.022 | - | 0.022 | 0.025 | 1,033,000 | 0.0234 | 4.17% |
| 2004-06-30 | 0 | 0.024 | 0.020 | 0.028 | 0.024 | 0.025 | 6,934,000 | 166,470 | 0.0240 | 0.024 | 0.020 | 0.028 | 0.024 | 0.025 | 6,934,000 | 0.0240 | -4.00% |
| 2004-06-29 | 0 | 0.025 | 0.025 | 0.030 | 0.025 | 0.025 | 35,000 | 770 | 0.0220 | 0.025 | 0.025 | 0.030 | 0.025 | 0.025 | 35,000 | 0.0220 | 4.17% |
| 2004-06-28 | 0 | 0.024 | 0.024 | 0.030 | 0.024 | 0.024 | 10,000 | 240 | 0.0240 | 0.024 | 0.024 | 0.030 | 0.024 | 0.024 | 10,000 | 0.0240 | 0.00% |
| 2004-06-25 | 0 | 0.024 | 0.024 | 0.030 | 0.024 | 0.024 | 158,000 | 3,744 | 0.0237 | 0.024 | 0.024 | 0.030 | 0.024 | 0.024 | 158,000 | 0.0237 | 0.00% |
| 2004-06-24 | 0 | 0.024 | 0.022 | 0.028 | 0.024 | 0.024 | 160,000 | 3,840 | 0.0240 | 0.024 | 0.022 | 0.028 | 0.024 | 0.024 | 160,000 | 0.0240 | 20.00% |
| 2004-06-23 | 0 | 0.020 | 0.020 | 0.026 | 0.020 | 0.021 | 1,000,000 | 20,500 | 0.0205 | 0.020 | 0.020 | 0.026 | 0.020 | 0.021 | 1,000,000 | 0.0205 | 0.00% |
| 2004-06-21 | 0 | 0.020 | 0.013 | 0.028 | - | - | 3,000 | 30 | 0.0100 | 0.020 | 0.013 | 0.028 | - | - | 3,000 | 0.0100 | 0.00% |
| 2004-06-18 | 0 | 0.020 | 0.016 | 0.025 | - | - | 0 | 0 | - | 0.020 | 0.016 | 0.025 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 0 | 0.020 | 0.016 | 0.028 | - | - | 0 | 0 | - | 0.020 | 0.016 | 0.028 | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 0.020 | 0.020 | 0.028 | 0.020 | 0.020 | 10,000 | 200 | 0.0200 | 0.020 | 0.020 | 0.028 | 0.020 | 0.020 | 10,000 | 0.0200 | -28.57% |
| 2004-06-15 | 0 | 0.028 | 0.022 | 0.028 | 0.020 | 0.028 | 53,000 | 1,170 | 0.0221 | 0.028 | 0.022 | 0.028 | 0.020 | 0.028 | 53,000 | 0.0221 | 3.70% |
| 2004-06-14 | 0 | 0.027 | 0.022 | 0.027 | 0.022 | 0.027 | 1,423,000 | 33,125 | 0.0233 | 0.027 | 0.022 | 0.027 | 0.022 | 0.027 | 1,423,000 | 0.0233 | -6.90% |
| 2004-06-11 | 0 | 0.029 | 0.024 | 0.029 | 0.024 | 0.030 | 1,350,000 | 35,910 | 0.0266 | 0.029 | 0.024 | 0.029 | 0.024 | 0.030 | 1,350,000 | 0.0266 | -3.33% |
| 2004-06-10 | 0 | 0.030 | 0.028 | 0.030 | 0.030 | 0.032 | 310,000 | 9,320 | 0.0301 | 0.030 | 0.028 | 0.030 | 0.030 | 0.032 | 310,000 | 0.0301 | 7.14% |
| 2004-06-09 | 0 | 0.028 | 0.028 | 0.030 | 0.028 | 0.028 | 77,000 | 2,100 | 0.0273 | 0.028 | 0.028 | 0.030 | 0.028 | 0.028 | 77,000 | 0.0273 | 27.27% |
| 2004-06-08 | 0 | 0.022 | 0.025 | 0.026 | 0.022 | 0.022 | 50,000 | 1,100 | 0.0220 | 0.022 | 0.025 | 0.026 | 0.022 | 0.022 | 50,000 | 0.0220 | -15.38% |
| 2004-06-07 | 0 | 0.026 | 0.025 | 0.026 | 0.023 | 0.026 | 180,000 | 4,320 | 0.0240 | 0.026 | 0.025 | 0.026 | 0.023 | 0.026 | 180,000 | 0.0240 | 13.04% |
| 2004-06-04 | 0 | 0.023 | 0.021 | 0.028 | 0.020 | 0.023 | 1,260,000 | 28,890 | 0.0229 | 0.023 | 0.021 | 0.028 | 0.020 | 0.023 | 1,260,000 | 0.0229 | 15.00% |
| 2004-06-03 | 0 | 0.020 | 0.016 | 0.022 | 0.016 | 0.020 | 224,000 | 4,360 | 0.0195 | 0.020 | 0.016 | 0.022 | 0.016 | 0.020 | 224,000 | 0.0195 | -13.04% |
| 2004-06-02 | 0 | 0.023 | 0.016 | 0.023 | 0.017 | 0.023 | 485,000 | 10,950 | 0.0226 | 0.023 | 0.016 | 0.023 | 0.017 | 0.023 | 485,000 | 0.0226 | 15.00% |
| 2004-06-01 | 0 | 0.020 | 0.020 | 0.023 | 0.020 | 0.025 | 423,400 | 10,434 | 0.0246 | 0.020 | 0.020 | 0.023 | 0.020 | 0.025 | 423,400 | 0.0246 | 0.00% |
| 2004-05-31 | 0 | 0.020 | 0.019 | 0.022 | 0.020 | 0.023 | 1,200,000 | 24,700 | 0.0206 | 0.020 | 0.019 | 0.022 | 0.020 | 0.023 | 1,200,000 | 0.0206 | -13.04% |
| 2004-05-28 | 0 | 0.023 | 0.016 | 0.023 | 0.016 | 0.023 | 465,200 | 9,512 | 0.0204 | 0.023 | 0.016 | 0.023 | 0.016 | 0.023 | 465,200 | 0.0204 | 35.29% |
| 2004-05-27 | 0 | 0.017 | 0.017 | 0.019 | 0.016 | 0.016 | 109,000 | 1,690 | 0.0155 | 0.017 | 0.017 | 0.019 | 0.016 | 0.016 | 109,000 | 0.0155 | -15.00% |
| 2004-05-25 | 0 | 0.020 | 0.020 | 0.021 | 0.015 | 0.015 | 50,000 | 750 | 0.0150 | 0.020 | 0.020 | 0.021 | 0.015 | 0.015 | 50,000 | 0.0150 | -4.76% |
| 2004-05-24 | 0 | 0.021 | 0.020 | 0.021 | 0.020 | 0.021 | 2,625,000 | 52,550 | 0.0200 | 0.021 | 0.020 | 0.021 | 0.020 | 0.021 | 2,625,000 | 0.0200 | 5.00% |
| 2004-05-21 | 0 | 0.020 | 0.016 | 0.020 | 0.020 | 0.020 | 800,000 | 16,000 | 0.0200 | 0.020 | 0.016 | 0.020 | 0.020 | 0.020 | 800,000 | 0.0200 | 66.67% |
| 2004-05-20 | 0 | 0.012 | 0.012 | 0.018 | 0.012 | 0.016 | 1,410,000 | 20,520 | 0.0146 | 0.012 | 0.012 | 0.018 | 0.012 | 0.016 | 1,410,000 | 0.0146 | -20.00% |
| 2004-05-19 | 0 | 0.015 | 0.014 | 0.016 | 0.015 | 0.016 | 1,702,000 | 26,720 | 0.0157 | 0.015 | 0.014 | 0.016 | 0.015 | 0.016 | 1,702,000 | 0.0157 | 15.38% |
| 2004-05-18 | 0 | 0.013 | 0.012 | 0.014 | 0.013 | 0.013 | 500,000 | 6,500 | 0.0130 | 0.013 | 0.012 | 0.014 | 0.013 | 0.013 | 500,000 | 0.0130 | 18.18% |
| 2004-05-17 | 0 | 0.011 | 0.010 | 0.012 | 0.010 | 0.015 | 21,955,000 | 232,735 | 0.0106 | 0.011 | 0.010 | 0.012 | 0.010 | 0.015 | 21,955,000 | 0.0106 | -31.25% |
| 2004-05-14 | 0 | 0.016 | 0.016 | 0.020 | 0.016 | 0.017 | 2,250,000 | 37,500 | 0.0167 | 0.016 | 0.016 | 0.020 | 0.016 | 0.017 | 2,250,000 | 0.0167 | -20.00% |
| 2004-05-13 | 0 | 0.020 | 0.019 | 0.020 | 0.020 | 0.024 | 6,750,000 | 141,860 | 0.0210 | 0.020 | 0.019 | 0.020 | 0.020 | 0.024 | 6,750,000 | 0.0210 | 0.00% |
| 2004-05-12 | 0 | 0.020 | 0.019 | 0.025 | 0.020 | 0.020 | 30,000 | 600 | 0.0200 | 0.020 | 0.019 | 0.025 | 0.020 | 0.020 | 30,000 | 0.0200 | 0.00% |
| 2004-05-11 | 0 | 0.020 | 0.019 | 0.022 | 0.018 | 0.022 | 1,821,000 | 37,710 | 0.0207 | 0.020 | 0.019 | 0.022 | 0.018 | 0.022 | 1,821,000 | 0.0207 | 33.33% |
| 2004-05-10 | 0 | 0.015 | 0.015 | 0.019 | 0.015 | 0.015 | 380,000 | 5,700 | 0.0150 | 0.015 | 0.015 | 0.019 | 0.015 | 0.015 | 380,000 | 0.0150 | 15.38% |
| 2004-05-07 | 0 | 0.013 | 0.012 | 0.014 | 0.011 | 0.013 | 2,037,000 | 23,965 | 0.0118 | 0.013 | 0.012 | 0.014 | 0.011 | 0.013 | 2,037,000 | 0.0118 | 0.00% |
| 2004-05-06 | 0 | 0.013 | 0.011 | 0.014 | 0.010 | 0.015 | 3,645,400 | 49,046 | 0.0135 | 0.013 | 0.011 | 0.014 | 0.010 | 0.015 | 3,645,400 | 0.0135 | 30.00% |
| 2004-05-05 | 0 | 0.010 | - | 0.012 | 0.010 | 0.020 | 19,673,200 | 219,446 | 0.0112 | 0.010 | - | 0.012 | 0.010 | 0.020 | 19,673,200 | 0.0112 | -44.44% |
| 2004-05-04 | 0 | 0.018 | 0.028 | 0.029 | 0.016 | 0.030 | 3,631,000 | 98,285 | 0.0271 | 0.018 | 0.028 | 0.029 | 0.016 | 0.030 | 3,631,000 | 0.0271 | -47.06% |
| 2004-05-03 | 0 | 0.034 | 0.033 | 0.034 | 0.024 | 0.038 | 3,537,950 | 120,401 | 0.0340 | 0.034 | 0.033 | 0.034 | 0.024 | 0.038 | 3,537,950 | 0.0340 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy