Japan Kyosei Group Company Limited: Wrnt due 2005-06-23
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02367 | 2004-06-24 | 2005-06-20 | 2005-06-24 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2005-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.108 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.108 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.108 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-20 | 0 | 0.108 | 0.080 | - | - | - | 0 | 0 | - | 0.108 | 0.080 | - | - | - | 0 | - | 0.00% |
| 2005-06-17 | 0 | 0.108 | - | - | 0.093 | 0.108 | 400,000 | 41,460 | 0.1037 | 0.108 | - | - | 0.093 | 0.108 | 400,000 | 0.1037 | 6.93% |
| 2005-06-16 | 0 | 0.101 | 0.101 | 0.108 | 0.100 | 0.100 | 80,000 | 8,000 | 0.1000 | 0.101 | 0.101 | 0.108 | 0.100 | 0.100 | 80,000 | 0.1000 | 1.00% |
| 2005-06-15 | 0 | 0.100 | 0.099 | 0.105 | 0.098 | 0.100 | 180,000 | 17,800 | 0.0989 | 0.100 | 0.099 | 0.105 | 0.098 | 0.100 | 180,000 | 0.0989 | 5.26% |
| 2005-06-14 | 0 | 0.095 | 0.095 | 0.098 | 0.095 | 0.095 | 20,000 | 1,900 | 0.0950 | 0.095 | 0.095 | 0.098 | 0.095 | 0.095 | 20,000 | 0.0950 | 5.56% |
| 2005-06-13 | 0 | 0.090 | 0.085 | 0.095 | - | - | 0 | 0 | - | 0.090 | 0.085 | 0.095 | - | - | 0 | - | 0.00% |
| 2005-06-10 | 0 | 0.090 | 0.085 | 0.095 | - | - | 0 | 0 | - | 0.090 | 0.085 | 0.095 | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 0.090 | 0.090 | 0.100 | 0.090 | 0.091 | 720,000 | 65,300 | 0.0907 | 0.090 | 0.090 | 0.100 | 0.090 | 0.091 | 720,000 | 0.0907 | -3.23% |
| 2005-06-08 | 0 | 0.093 | 0.093 | 0.096 | 0.090 | 0.096 | 820,000 | 75,400 | 0.0920 | 0.093 | 0.093 | 0.096 | 0.090 | 0.096 | 820,000 | 0.0920 | 16.25% |
| 2005-06-07 | 0 | 0.080 | 0.080 | - | - | - | 0 | 0 | - | 0.080 | 0.080 | - | - | - | 0 | - | 11.11% |
| 2005-06-06 | 0 | 0.072 | 0.072 | - | - | - | 0 | 0 | - | 0.072 | 0.072 | - | - | - | 0 | - | 16.13% |
| 2005-06-03 | 0 | 0.062 | 0.062 | - | 0.062 | 0.070 | 1,420,000 | 97,880 | 0.0689 | 0.062 | 0.062 | - | 0.062 | 0.070 | 1,420,000 | 0.0689 | -11.43% |
| 2005-06-02 | 0 | 0.070 | 0.070 | - | - | - | 0 | 0 | - | 0.070 | 0.070 | - | - | - | 0 | - | 0.00% |
| 2005-06-01 | 0 | 0.070 | 0.068 | - | 0.070 | 0.070 | 100,000 | 7,000 | 0.0700 | 0.070 | 0.068 | - | 0.070 | 0.070 | 100,000 | 0.0700 | -6.67% |
| 2005-05-31 | 0 | 0.075 | 0.072 | 0.075 | 0.075 | 0.075 | 200,000 | 15,000 | 0.0750 | 0.075 | 0.072 | 0.075 | 0.075 | 0.075 | 200,000 | 0.0750 | 0.00% |
| 2005-05-30 | 0 | 0.075 | 0.068 | - | 0.072 | 0.075 | 620,000 | 45,420 | 0.0733 | 0.075 | 0.068 | - | 0.072 | 0.075 | 620,000 | 0.0733 | 22.95% |
| 2005-05-27 | 0 | 0.061 | 0.061 | 0.149 | - | - | 0 | 0 | - | 0.061 | 0.061 | 0.149 | - | - | 0 | - | 52.50% |
| 2005-05-26 | 0 | 0.040 | 0.040 | - | 0.022 | 0.022 | 20,000 | 440 | 0.0220 | 0.040 | 0.040 | - | 0.022 | 0.022 | 20,000 | 0.0220 | -73.33% |
| 2005-05-25 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | -9.64% |
| 2005-05-24 | 0 | 0.166 | - | 0.166 | - | - | 0 | 0 | - | 0.166 | - | 0.166 | - | - | 0 | - | 0.00% |
| 2005-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.166 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.166 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.166 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.166 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.166 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.166 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 0.166 | 0.133 | - | - | - | 0 | 0 | - | 0.166 | 0.133 | - | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 0.166 | 0.125 | - | - | - | 0 | 0 | - | 0.166 | 0.125 | - | - | - | 0 | - | 0.00% |
| 2005-05-10 | 0 | 0.166 | 0.158 | - | - | - | 0 | 0 | - | 0.166 | 0.158 | - | - | - | 0 | - | 0.00% |
| 2005-05-09 | 0 | 0.166 | 0.123 | - | - | - | 0 | 0 | - | 0.166 | 0.123 | - | - | - | 0 | - | 0.00% |
| 2005-05-06 | 0 | 0.166 | 0.161 | - | - | - | 0 | 0 | - | 0.166 | 0.161 | - | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 0.166 | 0.166 | - | - | - | 0 | 0 | - | 0.166 | 0.166 | - | - | - | 0 | - | 1.22% |
| 2005-05-04 | 0 | 0.164 | 0.160 | - | 0.160 | 0.164 | 140,000 | 22,560 | 0.1611 | 0.164 | 0.160 | - | 0.160 | 0.164 | 140,000 | 0.1611 | 2.50% |
| 2005-05-03 | 0 | 0.160 | 0.152 | 0.165 | 0.160 | 0.160 | 100,000 | 16,000 | 0.1600 | 0.160 | 0.152 | 0.165 | 0.160 | 0.160 | 100,000 | 0.1600 | -0.62% |
| 2005-04-29 | 0 | 0.161 | - | 0.161 | - | - | 0 | 0 | - | 0.161 | - | 0.161 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 0.161 | - | 0.161 | - | - | 0 | 0 | - | 0.161 | - | 0.161 | - | - | 0 | - | -3.01% |
| 2005-04-27 | 0 | 0.166 | 0.061 | - | - | - | 0 | 0 | - | 0.166 | 0.061 | - | - | - | 0 | - | 0.00% |
| 2005-04-26 | 0 | 0.166 | - | 0.166 | - | - | 0 | 0 | - | 0.166 | - | 0.166 | - | - | 0 | - | -2.35% |
| 2005-04-25 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 2005-04-22 | 0 | 0.170 | - | 0.170 | - | - | 0 | 0 | - | 0.170 | - | 0.170 | - | - | 0 | - | -8.60% |
| 2005-04-21 | 0 | 0.186 | - | 0.186 | - | - | 0 | 0 | - | 0.186 | - | 0.186 | - | - | 0 | - | -2.11% |
| 2005-04-20 | 0 | 0.190 | - | 0.190 | - | - | 0 | 0 | - | 0.190 | - | 0.190 | - | - | 0 | - | -5.00% |
| 2005-04-19 | 0 | 0.200 | - | 0.205 | - | - | 0 | 0 | - | 0.200 | - | 0.205 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 0.200 | - | 0.205 | - | - | 0 | 0 | - | 0.200 | - | 0.205 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 0.200 | - | 0.205 | - | - | 0 | 0 | - | 0.200 | - | 0.205 | - | - | 0 | - | 0.00% |
| 2005-04-14 | 0 | 0.200 | - | 0.205 | - | - | 0 | 0 | - | 0.200 | - | 0.205 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 2005-04-12 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 0.200 | 0.192 | 0.208 | - | - | 0 | 0 | - | 0.200 | 0.192 | 0.208 | - | - | 0 | - | 0.00% |
| 2005-04-07 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 2005-04-06 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 2005-04-04 | 0 | 0.200 | - | 0.208 | - | - | 0 | 0 | - | 0.200 | - | 0.208 | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 0.200 | - | 0.205 | - | - | 0 | 0 | - | 0.200 | - | 0.205 | - | - | 0 | - | 0.00% |
| 2005-03-31 | 0 | 0.200 | - | 0.208 | - | - | 0 | 0 | - | 0.200 | - | 0.208 | - | - | 0 | - | 0.00% |
| 2005-03-30 | 0 | 0.200 | - | 0.205 | - | - | 0 | 0 | - | 0.200 | - | 0.205 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 0.200 | - | 0.208 | - | - | 0 | 0 | - | 0.200 | - | 0.208 | - | - | 0 | - | 0.00% |
| 2005-03-24 | 0 | 0.200 | - | 0.208 | - | - | 0 | 0 | - | 0.200 | - | 0.208 | - | - | 0 | - | 0.00% |
| 2005-03-23 | 0 | 0.200 | - | 0.208 | - | - | 0 | 0 | - | 0.200 | - | 0.208 | - | - | 0 | - | 0.00% |
| 2005-03-22 | 0 | 0.200 | - | 0.208 | - | - | 0 | 0 | - | 0.200 | - | 0.208 | - | - | 0 | - | 0.00% |
| 2005-03-21 | 0 | 0.200 | - | - | 0.200 | 0.200 | 100,000 | 20,000 | 0.2000 | 0.200 | - | - | 0.200 | 0.200 | 100,000 | 0.2000 | 0.00% |
| 2005-03-18 | 0 | 0.200 | 0.200 | - | - | - | 0 | 0 | - | 0.200 | 0.200 | - | - | - | 0 | - | 0.00% |
| 2005-03-17 | 0 | 0.200 | 0.200 | 0.208 | 0.200 | 0.200 | 140,000 | 28,000 | 0.2000 | 0.200 | 0.200 | 0.208 | 0.200 | 0.200 | 140,000 | 0.2000 | 1.52% |
| 2005-03-16 | 0 | 0.197 | 0.181 | - | - | - | 0 | 0 | - | 0.197 | 0.181 | - | - | - | 0 | - | 0.00% |
| 2005-03-15 | 0 | 0.197 | 0.190 | 0.197 | 0.197 | 0.197 | 20,000 | 3,940 | 0.1970 | 0.197 | 0.190 | 0.197 | 0.197 | 0.197 | 20,000 | 0.1970 | -3.90% |
| 2005-03-14 | 0 | 0.205 | 0.197 | 0.213 | 0.205 | 0.205 | 40,000 | 8,200 | 0.2050 | 0.205 | 0.197 | 0.213 | 0.205 | 0.205 | 40,000 | 0.2050 | 0.00% |
| 2005-03-11 | 0 | 0.205 | 0.205 | 0.213 | 0.205 | 0.205 | 160,000 | 32,800 | 0.2050 | 0.205 | 0.205 | 0.213 | 0.205 | 0.205 | 160,000 | 0.2050 | 0.00% |
| 2005-03-10 | 0 | 0.205 | 0.205 | 0.215 | 0.205 | 0.205 | 260,000 | 53,300 | 0.2050 | 0.205 | 0.205 | 0.215 | 0.205 | 0.205 | 260,000 | 0.2050 | -3.76% |
| 2005-03-09 | 0 | 0.213 | - | 0.213 | - | - | 0 | 0 | - | 0.213 | - | 0.213 | - | - | 0 | - | -0.93% |
| 2005-03-08 | 0 | 0.215 | - | 0.215 | - | - | 0 | 0 | - | 0.215 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2005-03-07 | 0 | 0.215 | - | 0.215 | - | - | 0 | 0 | - | 0.215 | - | 0.215 | - | - | 0 | - | 0.00% |
| 2005-03-04 | 0 | 0.215 | 0.210 | 0.215 | 0.215 | 0.215 | 200,000 | 43,000 | 0.2150 | 0.215 | 0.210 | 0.215 | 0.215 | 0.215 | 200,000 | 0.2150 | 0.94% |
| 2005-03-03 | 0 | 0.213 | 0.213 | - | 0.210 | 0.218 | 120,000 | 25,680 | 0.2140 | 0.213 | 0.213 | - | 0.210 | 0.218 | 120,000 | 0.2140 | -7.39% |
| 2005-03-02 | 0 | 0.230 | - | 0.230 | 0.233 | 0.233 | 40,000 | 9,320 | 0.2330 | 0.230 | - | 0.230 | 0.233 | 0.233 | 40,000 | 0.2330 | -3.77% |
| 2005-03-01 | 0 | 0.239 | - | 0.239 | - | - | 0 | 0 | - | 0.239 | - | 0.239 | - | - | 0 | - | -4.40% |
| 2005-02-28 | 0 | 0.250 | 0.227 | 0.250 | 0.212 | 0.250 | 560,000 | 127,700 | 0.2280 | 0.250 | 0.227 | 0.250 | 0.212 | 0.250 | 560,000 | 0.2280 | 13.64% |
| 2005-02-25 | 0 | 0.220 | - | 0.240 | - | - | 0 | 0 | - | 0.220 | - | 0.240 | - | - | 0 | - | 0.00% |
| 2005-02-24 | 0 | 0.220 | - | - | 0.220 | 0.220 | 200,000 | 44,000 | 0.2200 | 0.220 | - | - | 0.220 | 0.220 | 200,000 | 0.2200 | -2.22% |
| 2005-02-23 | 0 | 0.225 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-22 | 0 | 0.225 | - | 0.230 | - | - | 0 | 0 | - | 0.225 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2005-02-21 | 0 | 0.225 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-18 | 0 | 0.225 | - | 0.225 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | -0.44% |
| 2005-02-17 | 0 | 0.226 | - | - | - | - | 0 | 0 | - | 0.226 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-16 | 0 | 0.226 | - | 0.230 | - | - | 0 | 0 | - | 0.226 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2005-02-15 | 0 | 0.226 | - | 0.226 | - | - | 0 | 0 | - | 0.226 | - | 0.226 | - | - | 0 | - | 0.00% |
| 2005-02-14 | 0 | 0.226 | - | - | - | - | 0 | 0 | - | 0.226 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-08 | 0 | 0.226 | - | 0.226 | - | - | 0 | 0 | - | 0.226 | - | 0.226 | - | - | 0 | - | 0.00% |
| 2005-02-07 | 0 | 0.226 | 0.226 | - | 0.225 | 0.226 | 260,000 | 58,720 | 0.2258 | 0.226 | 0.226 | - | 0.225 | 0.226 | 260,000 | 0.2258 | 0.44% |
| 2005-02-04 | 0 | 0.225 | - | 0.225 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | 0.00% |
| 2005-02-03 | 0 | 0.225 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 0.225 | - | 0.225 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 0.225 | - | 0.225 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 0.225 | - | 0.225 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | 0.00% |
| 2005-01-28 | 0 | 0.225 | - | 0.225 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | 0.00% |
| 2005-01-27 | 0 | 0.225 | - | 0.225 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | 0.00% |
| 2005-01-26 | 0 | 0.225 | - | 0.225 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | 0.00% |
| 2005-01-25 | 0 | 0.225 | - | 0.225 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | -0.88% |
| 2005-01-24 | 0 | 0.227 | - | 0.227 | - | - | 0 | 0 | - | 0.227 | - | 0.227 | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 0.227 | - | 0.227 | - | - | 0 | 0 | - | 0.227 | - | 0.227 | - | - | 0 | - | 0.00% |
| 2005-01-20 | 0 | 0.227 | - | 0.227 | - | - | 0 | 0 | - | 0.227 | - | 0.227 | - | - | 0 | - | 0.00% |
| 2005-01-19 | 0 | 0.227 | - | 0.230 | - | - | 0 | 0 | - | 0.227 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 0.227 | - | 0.229 | - | - | 0 | 0 | - | 0.227 | - | 0.229 | - | - | 0 | - | 0.00% |
| 2005-01-17 | 0 | 0.227 | - | 0.227 | - | - | 0 | 0 | - | 0.227 | - | 0.227 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 0.227 | - | 0.230 | - | - | 0 | 0 | - | 0.227 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2005-01-13 | 0 | 0.227 | - | 0.227 | 0.227 | 0.227 | 300,000 | 68,100 | 0.2270 | 0.227 | - | 0.227 | 0.227 | 0.227 | 300,000 | 0.2270 | 0.00% |
| 2005-01-12 | 0 | 0.227 | - | 0.227 | - | - | 0 | 0 | - | 0.227 | - | 0.227 | - | - | 0 | - | 0.00% |
| 2005-01-11 | 0 | 0.227 | - | 0.227 | - | - | 0 | 0 | - | 0.227 | - | 0.227 | - | - | 0 | - | -1.30% |
| 2005-01-10 | 0 | 0.230 | - | 0.232 | 0.230 | 0.230 | 200,000 | 46,000 | 0.2300 | 0.230 | - | 0.232 | 0.230 | 0.230 | 200,000 | 0.2300 | 1.32% |
| 2005-01-07 | 0 | 0.227 | - | 0.230 | - | - | 0 | 0 | - | 0.227 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2005-01-06 | 0 | 0.227 | - | 0.234 | - | - | 0 | 0 | - | 0.227 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 0.227 | - | 0.230 | - | - | 0 | 0 | - | 0.227 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2005-01-04 | 0 | 0.227 | - | 0.232 | - | - | 0 | 0 | - | 0.227 | - | 0.232 | - | - | 0 | - | 0.00% |
| 2005-01-03 | 0 | 0.227 | - | 0.235 | - | - | 0 | 0 | - | 0.227 | - | 0.235 | - | - | 0 | - | 0.00% |
| 2004-12-31 | 0 | 0.227 | - | 0.235 | - | - | 0 | 0 | - | 0.227 | - | 0.235 | - | - | 0 | - | 0.00% |
| 2004-12-30 | 0 | 0.227 | - | - | - | - | 0 | 0 | - | 0.227 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-29 | 0 | 0.227 | - | 0.235 | - | - | 0 | 0 | - | 0.227 | - | 0.235 | - | - | 0 | - | 0.00% |
| 2004-12-28 | 0 | 0.227 | - | 0.234 | - | - | 0 | 0 | - | 0.227 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2004-12-24 | 0 | 0.227 | 0.227 | - | 0.227 | 0.227 | 40,000 | 9,080 | 0.2270 | 0.227 | 0.227 | - | 0.227 | 0.227 | 40,000 | 0.2270 | 0.89% |
| 2004-12-23 | 0 | 0.225 | 0.220 | 0.230 | - | - | 0 | 0 | - | 0.225 | 0.220 | 0.230 | - | - | 0 | - | 0.00% |
| 2004-12-22 | 0 | 0.225 | - | 0.230 | 0.225 | 0.225 | 200,000 | 45,000 | 0.2250 | 0.225 | - | 0.230 | 0.225 | 0.225 | 200,000 | 0.2250 | 1.81% |
| 2004-12-21 | 0 | 0.221 | - | 0.250 | 0.221 | 0.221 | 60,000 | 13,260 | 0.2210 | 0.221 | - | 0.250 | 0.221 | 0.221 | 60,000 | 0.2210 | -2.64% |
| 2004-12-20 | 0 | 0.227 | 0.227 | - | - | - | 0 | 0 | - | 0.227 | 0.227 | - | - | - | 0 | - | 0.89% |
| 2004-12-17 | 0 | 0.225 | 0.225 | 0.250 | 0.225 | 0.225 | 140,000 | 31,500 | 0.2250 | 0.225 | 0.225 | 0.250 | 0.225 | 0.225 | 140,000 | 0.2250 | -0.44% |
| 2004-12-16 | 0 | 0.226 | - | 0.250 | - | - | 0 | 0 | - | 0.226 | - | 0.250 | - | - | 0 | - | 0.00% |
| 2004-12-15 | 0 | 0.226 | 0.216 | 0.250 | - | - | 0 | 0 | - | 0.226 | 0.216 | 0.250 | - | - | 0 | - | 0.00% |
| 2004-12-14 | 0 | 0.226 | 0.189 | 0.235 | - | - | 0 | 0 | - | 0.226 | 0.189 | 0.235 | - | - | 0 | - | 0.00% |
| 2004-12-13 | 0 | 0.226 | - | 0.235 | - | - | 0 | 0 | - | 0.226 | - | 0.235 | - | - | 0 | - | 0.00% |
| 2004-12-10 | 0 | 0.226 | 0.186 | - | - | - | 0 | 0 | - | 0.226 | 0.186 | - | - | - | 0 | - | 0.00% |
| 2004-12-09 | 0 | 0.226 | 0.220 | 0.230 | - | - | 0 | 0 | - | 0.226 | 0.220 | 0.230 | - | - | 0 | - | 0.00% |
| 2004-12-08 | 0 | 0.226 | 0.205 | - | - | - | 0 | 0 | - | 0.226 | 0.205 | - | - | - | 0 | - | 0.00% |
| 2004-12-07 | 0 | 0.226 | 0.225 | - | - | - | 0 | 0 | - | 0.226 | 0.225 | - | - | - | 0 | - | 0.00% |
| 2004-12-06 | 0 | 0.226 | 0.226 | 0.232 | - | - | 0 | 0 | - | 0.226 | 0.226 | 0.232 | - | - | 0 | - | 1.35% |
| 2004-12-03 | 0 | 0.223 | 0.223 | 0.230 | 0.223 | 0.224 | 600,000 | 134,200 | 0.2237 | 0.223 | 0.223 | 0.230 | 0.223 | 0.224 | 600,000 | 0.2237 | -0.89% |
| 2004-12-02 | 0 | 0.225 | 0.225 | 0.230 | 0.225 | 0.225 | 120,000 | 27,000 | 0.2250 | 0.225 | 0.225 | 0.230 | 0.225 | 0.225 | 120,000 | 0.2250 | 1.81% |
| 2004-12-01 | 0 | 0.221 | 0.221 | 0.229 | - | - | 0 | 0 | - | 0.221 | 0.221 | 0.229 | - | - | 0 | - | 1.38% |
| 2004-11-30 | 0 | 0.218 | 0.218 | - | - | - | 0 | 0 | - | 0.218 | 0.218 | - | - | - | 0 | - | 0.00% |
| 2004-11-29 | 0 | 0.218 | 0.218 | 0.225 | - | - | 0 | 0 | - | 0.218 | 0.218 | 0.225 | - | - | 0 | - | 0.00% |
| 2004-11-26 | 0 | 0.218 | 0.218 | - | 0.218 | 0.218 | 80,000 | 17,440 | 0.2180 | 0.218 | 0.218 | - | 0.218 | 0.218 | 80,000 | 0.2180 | 0.00% |
| 2004-11-25 | 0 | 0.218 | 0.218 | 0.220 | 0.218 | 0.218 | 40,000 | 8,720 | 0.2180 | 0.218 | 0.218 | 0.220 | 0.218 | 0.218 | 40,000 | 0.2180 | 0.93% |
| 2004-11-24 | 0 | 0.216 | 0.216 | 0.226 | 0.215 | 0.215 | 40,000 | 8,600 | 0.2150 | 0.216 | 0.216 | 0.226 | 0.215 | 0.215 | 40,000 | 0.2150 | -0.92% |
| 2004-11-23 | 0 | 0.218 | 0.211 | 0.226 | - | - | 0 | 0 | - | 0.218 | 0.211 | 0.226 | - | - | 0 | - | 0.00% |
| 2004-11-22 | 0 | 0.218 | 0.218 | - | 0.218 | 0.222 | 220,000 | 48,460 | 0.2203 | 0.218 | 0.218 | - | 0.218 | 0.222 | 220,000 | 0.2203 | 3.32% |
| 2004-11-19 | 0 | 0.211 | 0.211 | 0.218 | 0.210 | 0.210 | 100,000 | 21,000 | 0.2100 | 0.211 | 0.211 | 0.218 | 0.210 | 0.210 | 100,000 | 0.2100 | 3.94% |
| 2004-11-18 | 0 | 0.203 | 0.203 | 0.220 | 0.203 | 0.209 | 320,000 | 66,560 | 0.2080 | 0.203 | 0.203 | 0.220 | 0.203 | 0.209 | 320,000 | 0.2080 | -6.02% |
| 2004-11-17 | 0 | 0.216 | - | - | - | - | 0 | 0 | - | 0.216 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 0.216 | 0.216 | - | 0.216 | 0.216 | 80,000 | 17,280 | 0.2160 | 0.216 | 0.216 | - | 0.216 | 0.216 | 80,000 | 0.2160 | -1.82% |
| 2004-11-15 | 0 | 0.220 | 0.212 | 0.225 | - | - | 0 | 0 | - | 0.220 | 0.212 | 0.225 | - | - | 0 | - | 0.00% |
| 2004-11-12 | 0 | 0.220 | - | 0.228 | - | - | 0 | 0 | - | 0.220 | - | 0.228 | - | - | 0 | - | 0.00% |
| 2004-11-11 | 0 | 0.220 | - | 0.231 | - | - | 0 | 0 | - | 0.220 | - | 0.231 | - | - | 0 | - | 0.00% |
| 2004-11-10 | 0 | 0.220 | - | 0.231 | 0.220 | 0.220 | 200,000 | 44,000 | 0.2200 | 0.220 | - | 0.231 | 0.220 | 0.220 | 200,000 | 0.2200 | -1.35% |
| 2004-11-09 | 0 | 0.223 | - | 0.231 | - | - | 0 | 0 | - | 0.223 | - | 0.231 | - | - | 0 | - | 0.00% |
| 2004-11-08 | 0 | 0.223 | 0.216 | - | 0.223 | 0.223 | 80,000 | 17,840 | 0.2230 | 0.223 | 0.216 | - | 0.223 | 0.223 | 80,000 | 0.2230 | -3.04% |
| 2004-11-05 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-04 | 0 | 0.230 | 0.208 | 0.238 | - | - | 0 | 0 | - | 0.230 | 0.208 | 0.238 | - | - | 0 | - | 0.00% |
| 2004-11-03 | 0 | 0.230 | 0.225 | 0.245 | 0.230 | 0.230 | 100,000 | 23,000 | 0.2300 | 0.230 | 0.225 | 0.245 | 0.230 | 0.230 | 100,000 | 0.2300 | -4.96% |
| 2004-11-02 | 0 | 0.242 | - | 0.242 | 0.238 | 0.242 | 380,000 | 91,560 | 0.2409 | 0.242 | - | 0.242 | 0.238 | 0.242 | 380,000 | 0.2409 | 5.22% |
| 2004-11-01 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-29 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-28 | 0 | 0.230 | - | 0.235 | - | - | 0 | 0 | - | 0.230 | - | 0.235 | - | - | 0 | - | 0.00% |
| 2004-10-27 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-25 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2004-10-18 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | -0.43% |
| 2004-10-15 | 0 | 0.231 | - | 0.231 | - | - | 0 | 0 | - | 0.231 | - | 0.231 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 0.231 | - | - | - | - | 0 | 0 | - | 0.231 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 0.231 | - | 0.231 | - | - | 0 | 0 | - | 0.231 | - | 0.231 | - | - | 0 | - | -3.35% |
| 2004-10-12 | 0 | 0.239 | - | - | - | - | 0 | 0 | - | 0.239 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-11 | 0 | 0.239 | - | - | - | - | 0 | 0 | - | 0.239 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-08 | 0 | 0.239 | - | 0.239 | - | - | 0 | 0 | - | 0.239 | - | 0.239 | - | - | 0 | - | -0.42% |
| 2004-10-07 | 0 | 0.240 | - | 0.240 | 0.240 | 0.240 | 440,000 | 105,600 | 0.2400 | 0.240 | - | 0.240 | 0.240 | 0.240 | 440,000 | 0.2400 | 2.13% |
| 2004-10-06 | 0 | 0.235 | 0.230 | 0.240 | 0.220 | 0.235 | 320,000 | 73,900 | 0.2309 | 0.235 | 0.230 | 0.240 | 0.220 | 0.235 | 320,000 | 0.2309 | 6.82% |
| 2004-10-05 | 0 | 0.220 | - | 0.220 | 0.215 | 0.230 | 860,000 | 188,900 | 0.2197 | 0.220 | - | 0.220 | 0.215 | 0.230 | 860,000 | 0.2197 | 4.76% |
| 2004-10-04 | 0 | 0.210 | - | - | - | - | 0 | 0 | - | 0.210 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-30 | 0 | 0.210 | 0.204 | 0.213 | 0.204 | 0.210 | 120,000 | 25,080 | 0.2090 | 0.210 | 0.204 | 0.213 | 0.204 | 0.210 | 120,000 | 0.2090 | -2.33% |
| 2004-09-28 | 0 | 0.215 | - | 0.218 | 0.215 | 0.215 | 260,000 | 55,900 | 0.2150 | 0.215 | - | 0.218 | 0.215 | 0.215 | 260,000 | 0.2150 | 0.00% |
| 2004-09-27 | 0 | 0.215 | - | 0.220 | - | - | 0 | 0 | - | 0.215 | - | 0.220 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 0.215 | 0.215 | 0.220 | 0.215 | 0.235 | 640,000 | 145,660 | 0.2276 | 0.215 | 0.215 | 0.220 | 0.215 | 0.235 | 640,000 | 0.2276 | -5.70% |
| 2004-09-23 | 0 | 0.228 | - | 0.234 | 0.228 | 0.228 | 200,000 | 45,600 | 0.2280 | 0.228 | - | 0.234 | 0.228 | 0.228 | 200,000 | 0.2280 | 3.17% |
| 2004-09-22 | 0 | 0.221 | 0.215 | 0.228 | 0.220 | 0.221 | 140,000 | 30,900 | 0.2207 | 0.221 | 0.215 | 0.228 | 0.220 | 0.221 | 140,000 | 0.2207 | -3.49% |
| 2004-09-21 | 0 | 0.229 | - | 0.230 | - | - | 0 | 0 | - | 0.229 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2004-09-20 | 0 | 0.229 | - | 0.230 | - | - | 0 | 0 | - | 0.229 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 0.229 | 0.200 | 0.229 | - | - | 0 | 0 | - | 0.229 | 0.200 | 0.229 | - | - | 0 | - | -0.43% |
| 2004-09-16 | 0 | 0.230 | 0.221 | 0.237 | - | - | 0 | 0 | - | 0.230 | 0.221 | 0.237 | - | - | 0 | - | 0.00% |
| 2004-09-15 | 0 | 0.230 | 0.213 | 0.230 | 0.220 | 0.230 | 580,000 | 130,020 | 0.2242 | 0.230 | 0.213 | 0.230 | 0.220 | 0.230 | 580,000 | 0.2242 | 1.77% |
| 2004-09-14 | 0 | 0.226 | 0.226 | 0.235 | 0.208 | 0.226 | 400,000 | 88,060 | 0.2202 | 0.226 | 0.226 | 0.235 | 0.208 | 0.226 | 400,000 | 0.2202 | 13.00% |
| 2004-09-13 | 0 | 0.200 | 0.196 | 0.208 | 0.200 | 0.200 | 160,000 | 32,000 | 0.2000 | 0.200 | 0.196 | 0.208 | 0.200 | 0.200 | 160,000 | 0.2000 | -6.98% |
| 2004-09-10 | 0 | 0.215 | 0.207 | 0.219 | - | - | 0 | 0 | - | 0.215 | 0.207 | 0.219 | - | - | 0 | - | 0.00% |
| 2004-09-09 | 0 | 0.215 | 0.207 | 0.220 | 0.215 | 0.221 | 200,000 | 43,240 | 0.2162 | 0.215 | 0.207 | 0.220 | 0.215 | 0.221 | 200,000 | 0.2162 | -0.46% |
| 2004-09-08 | 0 | 0.216 | 0.216 | 0.219 | 0.208 | 0.212 | 200,000 | 42,000 | 0.2100 | 0.216 | 0.216 | 0.219 | 0.208 | 0.212 | 200,000 | 0.2100 | -1.82% |
| 2004-09-07 | 0 | 0.220 | 0.212 | 0.223 | - | - | 140,000 | 31,360 | 0.2240 | 0.220 | 0.212 | 0.223 | - | - | 140,000 | 0.2240 | 0.00% |
| 2004-09-06 | 0 | 0.220 | - | 0.225 | - | - | 0 | 0 | - | 0.220 | - | 0.225 | - | - | 0 | - | 0.00% |
| 2004-09-03 | 0 | 0.220 | - | 0.221 | - | - | 0 | 0 | - | 0.220 | - | 0.221 | - | - | 0 | - | 0.00% |
| 2004-09-02 | 0 | 0.220 | 0.217 | 0.225 | 0.220 | 0.220 | 120,000 | 26,400 | 0.2200 | 0.220 | 0.217 | 0.225 | 0.220 | 0.220 | 120,000 | 0.2200 | 3.77% |
| 2004-09-01 | 0 | 0.212 | 0.203 | 0.218 | 0.207 | 0.212 | 200,000 | 41,560 | 0.2078 | 0.212 | 0.203 | 0.218 | 0.207 | 0.212 | 200,000 | 0.2078 | 0.95% |
| 2004-08-31 | 0 | 0.210 | - | 0.218 | - | - | 0 | 0 | - | 0.210 | - | 0.218 | - | - | 0 | - | 0.00% |
| 2004-08-30 | 0 | 0.210 | 0.201 | 0.215 | 0.210 | 0.210 | 200,000 | 42,000 | 0.2100 | 0.210 | 0.201 | 0.215 | 0.210 | 0.210 | 200,000 | 0.2100 | 1.45% |
| 2004-08-27 | 0 | 0.207 | 0.207 | - | 0.207 | 0.207 | 60,000 | 12,420 | 0.2070 | 0.207 | 0.207 | - | 0.207 | 0.207 | 60,000 | 0.2070 | -0.48% |
| 2004-08-26 | 0 | 0.208 | 0.207 | 0.218 | 0.208 | 0.210 | 260,000 | 54,480 | 0.2095 | 0.208 | 0.207 | 0.218 | 0.208 | 0.210 | 260,000 | 0.2095 | 0.00% |
| 2004-08-25 | 0 | 0.208 | 0.206 | 0.224 | 0.208 | 0.208 | 40,000 | 8,320 | 0.2080 | 0.208 | 0.206 | 0.224 | 0.208 | 0.208 | 40,000 | 0.2080 | 4.00% |
| 2004-08-24 | 0 | 0.200 | 0.200 | 0.208 | 0.200 | 0.200 | 60,000 | 12,000 | 0.2000 | 0.200 | 0.200 | 0.208 | 0.200 | 0.200 | 60,000 | 0.2000 | 0.00% |
| 2004-08-23 | 0 | 0.200 | 0.192 | 0.200 | 0.200 | 0.200 | 60,000 | 12,000 | 0.2000 | 0.200 | 0.192 | 0.200 | 0.200 | 0.200 | 60,000 | 0.2000 | 3.63% |
| 2004-08-20 | 0 | 0.193 | 0.193 | 0.200 | 0.192 | 0.192 | 60,000 | 11,520 | 0.1920 | 0.193 | 0.193 | 0.200 | 0.192 | 0.192 | 60,000 | 0.1920 | -3.50% |
| 2004-08-19 | 0 | 0.200 | 0.192 | 0.216 | 0.200 | 0.208 | 220,000 | 44,640 | 0.2029 | 0.200 | 0.192 | 0.216 | 0.200 | 0.208 | 220,000 | 0.2029 | 0.00% |
| 2004-08-18 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 0.200 | 0.192 | 0.200 | 0.200 | 0.208 | 380,000 | 76,320 | 0.2008 | 0.200 | 0.192 | 0.200 | 0.200 | 0.208 | 380,000 | 0.2008 | 2.04% |
| 2004-08-16 | 0 | 0.196 | 0.196 | 0.200 | 0.195 | 0.198 | 240,000 | 47,020 | 0.1959 | 0.196 | 0.196 | 0.200 | 0.195 | 0.198 | 240,000 | 0.1959 | -4.85% |
| 2004-08-13 | 0 | 0.206 | 0.201 | 0.214 | - | - | 0 | 0 | - | 0.206 | 0.201 | 0.214 | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 0.206 | 0.206 | 0.230 | 0.205 | 0.206 | 620,000 | 127,200 | 0.2052 | 0.206 | 0.206 | 0.230 | 0.205 | 0.206 | 620,000 | 0.2052 | -4.63% |
| 2004-08-11 | 0 | 0.216 | 0.210 | 0.220 | 0.216 | 0.220 | 220,000 | 47,660 | 0.2166 | 0.216 | 0.210 | 0.220 | 0.216 | 0.220 | 220,000 | 0.2166 | -2.26% |
| 2004-08-10 | 0 | 0.221 | 0.220 | 0.229 | 0.221 | 0.221 | 80,000 | 17,680 | 0.2210 | 0.221 | 0.220 | 0.229 | 0.221 | 0.221 | 80,000 | 0.2210 | 0.00% |
| 2004-08-09 | 0 | 0.221 | 0.215 | 0.231 | 0.221 | 0.222 | 160,000 | 35,420 | 0.2214 | 0.221 | 0.215 | 0.231 | 0.221 | 0.222 | 160,000 | 0.2214 | -4.33% |
| 2004-08-06 | 0 | 0.231 | 0.231 | 0.244 | 0.231 | 0.236 | 220,000 | 51,320 | 0.2333 | 0.231 | 0.231 | 0.244 | 0.231 | 0.236 | 220,000 | 0.2333 | -5.33% |
| 2004-08-05 | 0 | 0.244 | 0.235 | 0.245 | - | - | 0 | 0 | - | 0.244 | 0.235 | 0.245 | - | - | 0 | - | 0.00% |
| 2004-08-04 | 0 | 0.244 | - | 0.247 | - | - | 0 | 0 | - | 0.244 | - | 0.247 | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 0.244 | 0.232 | 0.244 | 0.248 | 0.248 | 100,000 | 24,800 | 0.2480 | 0.244 | 0.232 | 0.244 | 0.248 | 0.248 | 100,000 | 0.2480 | 1.67% |
| 2004-08-02 | 0 | 0.240 | 0.235 | 0.240 | 0.227 | 0.240 | 240,000 | 56,240 | 0.2343 | 0.240 | 0.235 | 0.240 | 0.227 | 0.240 | 240,000 | 0.2343 | -2.04% |
| 2004-07-30 | 0 | 0.245 | 0.235 | 0.245 | 0.240 | 0.250 | 1,280,000 | 313,960 | 0.2453 | 0.245 | 0.235 | 0.245 | 0.240 | 0.250 | 1,280,000 | 0.2453 | -1.61% |
| 2004-07-29 | 0 | 0.249 | 0.237 | 0.250 | 0.240 | 0.250 | 1,720,000 | 422,060 | 0.2454 | 0.249 | 0.237 | 0.250 | 0.240 | 0.250 | 1,720,000 | 0.2454 | -2.35% |
| 2004-07-28 | 0 | 0.255 | 0.250 | 0.260 | 0.255 | 0.255 | 260,000 | 66,300 | 0.2550 | 0.255 | 0.250 | 0.260 | 0.255 | 0.255 | 260,000 | 0.2550 | 2.00% |
| 2004-07-27 | 0 | 0.250 | 0.250 | 0.260 | 0.250 | 0.270 | 2,020,000 | 531,800 | 0.2633 | 0.250 | 0.250 | 0.260 | 0.250 | 0.270 | 2,020,000 | 0.2633 | -7.41% |
| 2004-07-26 | 0 | 0.270 | 0.265 | 0.275 | 0.240 | 0.270 | 2,220,000 | 568,480 | 0.2561 | 0.270 | 0.265 | 0.275 | 0.240 | 0.270 | 2,220,000 | 0.2561 | 8.87% |
| 2004-07-23 | 0 | 0.248 | 0.236 | 0.250 | 0.248 | 0.250 | 600,000 | 149,400 | 0.2490 | 0.248 | 0.236 | 0.250 | 0.248 | 0.250 | 600,000 | 0.2490 | -0.40% |
| 2004-07-22 | 0 | 0.249 | 0.241 | 0.250 | 0.240 | 0.255 | 1,400,000 | 347,200 | 0.2480 | 0.249 | 0.241 | 0.250 | 0.240 | 0.255 | 1,400,000 | 0.2480 | -2.35% |
| 2004-07-21 | 0 | 0.255 | 0.250 | 0.255 | 0.249 | 0.270 | 1,700,000 | 430,020 | 0.2530 | 0.255 | 0.250 | 0.255 | 0.249 | 0.270 | 1,700,000 | 0.2530 | -1.92% |
| 2004-07-20 | 0 | 0.260 | 0.249 | 0.265 | 0.225 | 0.260 | 10,200,000 | 2,510,280 | 0.2461 | 0.260 | 0.249 | 0.265 | 0.225 | 0.260 | 10,200,000 | 0.2461 | 14.04% |
| 2004-07-19 | 0 | 0.228 | 0.222 | 0.230 | 0.215 | 0.228 | 1,380,000 | 308,640 | 0.2237 | 0.228 | 0.222 | 0.230 | 0.215 | 0.228 | 1,380,000 | 0.2237 | 4.11% |
| 2004-07-16 | 0 | 0.219 | 0.219 | 0.223 | 0.202 | 0.219 | 1,420,000 | 305,060 | 0.2148 | 0.219 | 0.219 | 0.223 | 0.202 | 0.219 | 1,420,000 | 0.2148 | 5.29% |
| 2004-07-15 | 0 | 0.208 | 0.208 | 0.213 | 0.204 | 0.214 | 2,940,000 | 624,780 | 0.2125 | 0.208 | 0.208 | 0.213 | 0.204 | 0.214 | 2,940,000 | 0.2125 | -0.48% |
| 2004-07-14 | 0 | 0.209 | 0.208 | 0.210 | 0.209 | 0.227 | 4,500,000 | 973,820 | 0.2164 | 0.209 | 0.208 | 0.210 | 0.209 | 0.227 | 4,500,000 | 0.2164 | -5.00% |
| 2004-07-13 | 0 | 0.220 | 0.218 | 0.220 | 0.218 | 0.238 | 4,300,000 | 971,940 | 0.2260 | 0.220 | 0.218 | 0.220 | 0.218 | 0.238 | 4,300,000 | 0.2260 | -7.56% |
| 2004-07-12 | 0 | 0.238 | 0.236 | 0.241 | 0.236 | 0.255 | 11,760,000 | 2,903,480 | 0.2469 | 0.238 | 0.236 | 0.241 | 0.236 | 0.255 | 11,760,000 | 0.2469 | -4.42% |
| 2004-07-09 | 0 | 0.249 | 0.248 | 0.250 | 0.242 | 0.255 | 13,020,000 | 3,209,380 | 0.2465 | 0.249 | 0.248 | 0.250 | 0.242 | 0.255 | 13,020,000 | 0.2465 | 2.47% |
| 2004-07-08 | 0 | 0.243 | 0.239 | 0.243 | 0.240 | 0.255 | 5,580,000 | 1,387,500 | 0.2487 | 0.243 | 0.239 | 0.243 | 0.240 | 0.255 | 5,580,000 | 0.2487 | -2.80% |
| 2004-07-07 | 0 | 0.250 | 0.248 | 0.250 | 0.241 | 0.250 | 5,840,000 | 1,439,440 | 0.2465 | 0.250 | 0.248 | 0.250 | 0.241 | 0.250 | 5,840,000 | 0.2465 | 4.17% |
| 2004-07-06 | 0 | 0.240 | 0.236 | 0.242 | 0.237 | 0.248 | 4,000,000 | 965,040 | 0.2413 | 0.240 | 0.236 | 0.242 | 0.237 | 0.248 | 4,000,000 | 0.2413 | -2.44% |
| 2004-07-05 | 0 | 0.246 | 0.245 | 0.248 | 0.242 | 0.255 | 12,540,000 | 3,107,440 | 0.2478 | 0.246 | 0.245 | 0.248 | 0.242 | 0.255 | 12,540,000 | 0.2478 | 2.93% |
| 2004-07-02 | 0 | 0.239 | 0.236 | 0.239 | 0.217 | 0.243 | 14,860,000 | 3,469,160 | 0.2335 | 0.239 | 0.236 | 0.239 | 0.217 | 0.243 | 14,860,000 | 0.2335 | 8.14% |
| 2004-06-30 | 0 | 0.221 | 0.222 | 0.223 | 0.215 | 0.224 | 15,080,000 | 3,305,040 | 0.2192 | 0.221 | 0.222 | 0.223 | 0.215 | 0.224 | 15,080,000 | 0.2192 | 1.38% |
| 2004-06-29 | 0 | 0.218 | 0.214 | 0.218 | 0.213 | 0.223 | 6,920,000 | 1,512,700 | 0.2186 | 0.218 | 0.214 | 0.218 | 0.213 | 0.223 | 6,920,000 | 0.2186 | -0.46% |
| 2004-06-28 | 0 | 0.219 | 0.216 | 0.220 | 0.212 | 0.222 | 6,140,000 | 1,334,820 | 0.2174 | 0.219 | 0.216 | 0.220 | 0.212 | 0.222 | 6,140,000 | 0.2174 | 1.86% |
| 2004-06-25 | 0 | 0.215 | 0.208 | 0.215 | 0.204 | 0.216 | 5,200,000 | 1,105,560 | 0.2126 | 0.215 | 0.208 | 0.215 | 0.204 | 0.216 | 5,200,000 | 0.2126 | 1.90% |
| 2004-06-24 | 0 | 0.211 | 0.211 | - | 0.195 | 0.214 | 27,240,000 | 5,539,720 | 0.2034 | 0.211 | 0.211 | - | 0.195 | 0.214 | 27,240,000 | 0.2034 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy