Alibaba Health Information Technology Limited: Wrnt due 2006-09-17

Exchange Code Listed Last trade Delisted
HK Main 00400  2005-03-22  2006-09-12  2006-09-18
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
2006-09-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2006-09-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-09-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-09-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-09-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-09-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-09-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-09-04 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%
2006-09-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-04 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 0.00%
2006-08-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-08-01 0 0.010 - 0.013 0.010 0.010 264,000 2,640 0.0100 0.010 - 0.013 0.010 0.010 264,000 0.0100 0.00%
2006-07-31 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2006-07-28 0 0.010 0.010 0.013 0.010 0.010 206,000 2,060 0.0100 0.010 0.010 0.013 0.010 0.010 206,000 0.0100 0.00%
2006-07-27 0 0.010 0.010 0.013 0.010 0.010 280,000 2,800 0.0100 0.010 0.010 0.013 0.010 0.010 280,000 0.0100 0.00%
2006-07-26 0 0.010 0.010 0.013 0.010 0.013 410,000 4,580 0.0112 0.010 0.010 0.013 0.010 0.013 410,000 0.0112 -9.09%
2006-07-25 0 0.011 0.015 0.016 0.010 0.016 2,004,000 32,052 0.0160 0.011 0.015 0.016 0.010 0.016 2,004,000 0.0160 0.00%
2006-07-24 0 0.011 0.011 0.015 0.010 0.011 600,000 6,124 0.0102 0.011 0.011 0.015 0.010 0.011 600,000 0.0102 -38.89%
2006-07-21 0 0.018 0.011 0.018 0.012 0.018 126,000 2,208 0.0175 0.018 0.011 0.018 0.012 0.018 126,000 0.0175 -5.26%
2006-07-20 0 0.019 0.018 0.019 0.011 0.019 2,576,000 35,094 0.0136 0.019 0.018 0.019 0.011 0.019 2,576,000 0.0136 35.71%
2006-07-19 0 0.014 0.014 0.019 0.011 0.030 696,000 11,316 0.0163 0.014 0.014 0.019 0.011 0.030 696,000 0.0163 -36.36%
2006-07-18 0 0.022 0.011 0.022 0.010 0.040 2,356,478 32,837 0.0139 0.022 0.011 0.022 0.010 0.040 2,356,478 0.0139 -45.00%
2006-07-17 0 0.040 0.038 0.040 0.014 0.080 3,671,669 146,552 0.0399 0.040 0.038 0.040 0.014 0.080 3,671,669 0.0399 42.86%
2006-07-14 0 0.028 0.027 0.028 0.028 0.033 106,000 2,986 0.0282 0.028 0.027 0.028 0.028 0.033 106,000 0.0282 12.00%
2006-07-13 0 0.025 0.024 0.025 0.013 0.034 276,000 5,600 0.0203 0.025 0.024 0.025 0.013 0.034 276,000 0.0203 -10.71%
2006-07-12 0 0.028 0.026 0.028 0.026 0.034 764,000 21,672 0.0284 0.028 0.026 0.028 0.026 0.034 764,000 0.0284 27.27%
2006-07-11 0 0.022 0.022 0.024 0.010 0.030 1,930,000 20,072 0.0104 0.022 0.022 0.024 0.010 0.030 1,930,000 0.0104 -26.67%
2006-07-10 0 0.030 0.010 0.030 - - 0 0 - 0.030 0.010 0.030 - - 0 - -18.92%
2006-07-07 0 0.037 0.013 0.037 0.013 0.037 50,000 1,794 0.0359 0.037 0.013 0.037 0.013 0.037 50,000 0.0359 105.56%
2006-07-06 0 0.018 0.018 0.050 0.014 0.018 4,000 64 0.0160 0.018 0.018 0.050 0.014 0.018 4,000 0.0160 -40.00%
2006-07-05 0 0.030 0.030 0.032 - - 0 0 - 0.030 0.030 0.032 - - 0 - 36.36%
2006-07-04 0 0.022 0.022 0.026 0.014 0.022 1,702,000 37,420 0.0220 0.022 0.022 0.026 0.014 0.022 1,702,000 0.0220 -21.43%
2006-07-03 0 0.028 0.025 0.028 0.023 0.042 400,000 10,804 0.0270 0.028 0.025 0.028 0.023 0.042 400,000 0.0270 -22.22%
2006-06-30 0 0.036 0.034 0.036 0.038 0.042 4,000 160 0.0400 0.036 0.034 0.036 0.038 0.042 4,000 0.0400 16.13%
2006-06-29 0 0.031 0.023 0.029 0.023 0.036 400,000 9,554 0.0239 0.031 0.023 0.029 0.023 0.036 400,000 0.0239 34.78%
2006-06-28 0 0.023 0.023 - - - 0 0 - 0.023 0.023 - - - 0 - 0.00%
2006-06-27 0 0.023 0.010 - - - 0 0 - 0.023 0.010 - - - 0 - 0.00%
2006-06-26 0 0.023 0.012 - - - 0 0 - 0.023 0.012 - - - 0 - 0.00%
2006-06-23 0 0.023 0.023 0.044 0.023 0.023 102,000 2,346 0.0230 0.023 0.023 0.044 0.023 0.023 102,000 0.0230 0.00%
2006-06-22 0 0.023 0.023 0.025 0.022 0.030 414,000 10,208 0.0247 0.023 0.023 0.025 0.022 0.030 414,000 0.0247 -23.33%
2006-06-21 0 0.030 0.030 0.035 0.030 0.030 40,000 1,200 0.0300 0.030 0.030 0.035 0.030 0.030 40,000 0.0300 -21.05%
2006-06-20 0 0.038 0.020 0.038 - - 0 0 - 0.038 0.020 0.038 - - 0 - 0.00%
2006-06-19 0 0.038 0.038 0.039 0.020 0.041 426,000 12,830 0.0301 0.038 0.038 0.039 0.020 0.041 426,000 0.0301 90.00%
2006-06-16 0 0.020 0.020 0.039 0.020 0.020 84,000 1,680 0.0200 0.020 0.020 0.039 0.020 0.020 84,000 0.0200 -33.33%
2006-06-15 0 0.030 0.010 0.040 - - 0 0 - 0.030 0.010 0.040 - - 0 - 0.00%
2006-06-14 0 0.030 0.010 0.049 - - 0 0 - 0.030 0.010 0.049 - - 0 - 0.00%
2006-06-13 0 0.030 0.010 0.050 - - 0 0 - 0.030 0.010 0.050 - - 0 - 0.00%
2006-06-12 0 0.030 0.010 0.030 - - 0 0 - 0.030 0.010 0.030 - - 0 - -38.78%
2006-06-09 0 0.049 0.010 0.050 - - 0 0 - 0.049 0.010 0.050 - - 0 - 0.00%
2006-06-08 0 0.049 0.012 0.050 - - 0 0 - 0.049 0.012 0.050 - - 0 - 0.00%
2006-06-07 0 0.049 0.018 0.049 0.048 0.050 156,000 7,600 0.0487 0.049 0.018 0.049 0.048 0.050 156,000 0.0487 2.08%
2006-06-06 0 0.048 0.045 0.048 0.030 0.049 42,000 1,412 0.0336 0.048 0.045 0.048 0.030 0.049 42,000 0.0336 20.00%
2006-06-05 0 0.040 0.023 0.045 - - 0 0 - 0.040 0.023 0.045 - - 0 - 0.00%
2006-06-02 0 0.040 0.040 0.045 0.030 0.040 598,000 22,740 0.0380 0.040 0.040 0.045 0.030 0.040 598,000 0.0380 14.29%
2006-06-01 0 0.035 0.035 0.044 - - 0 0 - 0.035 0.035 0.044 - - 0 - 9.37%
2006-05-30 0 0.032 0.032 0.040 0.030 0.030 80,000 2,400 0.0300 0.032 0.032 0.040 0.030 0.030 80,000 0.0300 -8.57%
2006-05-29 0 0.035 0.031 0.050 0.035 0.035 100,000 3,500 0.0350 0.035 0.031 0.050 0.035 0.035 100,000 0.0350 9.37%
2006-05-26 0 0.032 0.030 0.050 0.030 0.055 1,390,000 45,254 0.0326 0.032 0.030 0.050 0.030 0.055 1,390,000 0.0326 -37.25%
2006-05-25 0 0.051 0.051 0.052 0.042 0.054 6,000 284 0.0473 0.051 0.051 0.052 0.042 0.054 6,000 0.0473 15.91%
2006-05-24 0 0.044 0.040 0.048 0.044 0.062 16,000 812 0.0508 0.044 0.040 0.048 0.044 0.062 16,000 0.0508 -20.00%
2006-05-23 0 0.055 0.054 0.055 0.018 0.060 970,000 22,352 0.0230 0.055 0.054 0.055 0.018 0.060 970,000 0.0230 96.43%
2006-05-22 0 0.028 0.028 0.029 0.023 0.023 20,000 460 0.0230 0.028 0.028 0.029 0.023 0.023 20,000 0.0230 27.27%
2006-05-19 0 0.022 0.020 0.022 0.045 0.064 910,000 45,868 0.0504 0.022 0.020 0.022 0.045 0.064 910,000 0.0504 -60.71%
2006-05-18 0 0.056 0.056 0.058 0.020 0.052 222,000 10,444 0.0470 0.056 0.056 0.058 0.020 0.052 222,000 0.0470 16.67%
2006-05-17 0 0.048 0.046 0.050 0.031 0.050 442,000 13,920 0.0315 0.048 0.046 0.050 0.031 0.050 442,000 0.0315 17.07%
2006-05-16 0 0.041 0.028 0.041 0.044 0.053 118,000 5,890 0.0499 0.041 0.028 0.041 0.044 0.053 118,000 0.0499 -21.15%
2006-05-15 0 0.052 0.052 0.053 0.025 0.055 124,000 4,724 0.0381 0.052 0.052 0.053 0.025 0.055 124,000 0.0381 -3.70%
2006-05-12 0 0.054 0.048 0.054 - - 0 0 - 0.054 0.048 0.054 - - 0 - -1.82%
2006-05-11 0 0.055 0.055 0.056 0.050 0.072 70,000 3,688 0.0527 0.055 0.055 0.056 0.050 0.072 70,000 0.0527 -3.51%
2006-05-10 0 0.057 0.054 0.057 0.042 0.074 488,000 24,268 0.0497 0.057 0.054 0.057 0.042 0.074 488,000 0.0497 -13.64%
2006-05-09 0 0.066 0.066 0.067 0.055 0.075 316,000 17,560 0.0556 0.066 0.066 0.067 0.055 0.075 316,000 0.0556 0.00%
2006-05-08 0 0.066 0.064 0.068 0.064 0.088 126,667 8,584 0.0678 0.066 0.064 0.068 0.064 0.088 126,667 0.0678 10.00%
2006-05-04 0 0.060 0.060 0.062 0.023 0.088 1,068,000 49,824 0.0467 0.060 0.060 0.062 0.023 0.088 1,068,000 0.0467 -23.08%
2006-05-03 0 0.078 0.064 0.079 0.068 0.100 16,000 1,264 0.0790 0.078 0.064 0.079 0.068 0.100 16,000 0.0790 8.33%
2006-05-02 0 0.072 0.074 0.075 0.066 0.087 26,000 1,902 0.0732 0.072 0.074 0.075 0.066 0.087 26,000 0.0732 -6.49%
2006-04-28 0 0.077 0.073 0.080 0.036 0.077 124,000 6,194 0.0500 0.077 0.073 0.080 0.036 0.077 124,000 0.0500 22.22%
2006-04-27 0 0.063 0.063 0.064 0.054 0.066 18,000 1,072 0.0596 0.063 0.063 0.064 0.054 0.066 18,000 0.0596 -14.86%
2006-04-26 0 0.074 0.060 0.077 0.062 0.080 96,000 6,712 0.0699 0.074 0.060 0.077 0.062 0.080 96,000 0.0699 5.71%
2006-04-25 0 0.070 0.068 0.070 0.072 0.072 2,000 144 0.0720 0.070 0.068 0.070 0.072 0.072 2,000 0.0720 -1.41%
2006-04-24 0 0.071 0.068 0.071 0.072 0.076 6,000 444 0.0740 0.071 0.068 0.071 0.072 0.076 6,000 0.0740 4.41%
2006-04-21 0 0.068 0.072 0.075 0.049 0.058 138,000 7,960 0.0577 0.068 0.072 0.075 0.049 0.058 138,000 0.0577 15.25%
2006-04-20 0 0.059 0.057 0.061 0.052 0.078 180,000 10,228 0.0568 0.059 0.057 0.061 0.052 0.078 180,000 0.0568 -14.49%
2006-04-19 0 0.069 0.068 0.069 0.040 0.070 114,000 6,434 0.0564 0.069 0.068 0.069 0.040 0.070 114,000 0.0564 18.97%
2006-04-18 0 0.058 0.058 0.059 0.026 0.058 207,049 11,573 0.0559 0.058 0.058 0.059 0.026 0.058 207,049 0.0559 0.00%
2006-04-13 0 0.058 0.057 0.058 0.058 0.070 604,000 41,316 0.0684 0.058 0.057 0.058 0.058 0.070 604,000 0.0684 -17.14%
2006-04-12 0 0.070 0.068 0.070 0.050 0.070 314,000 21,700 0.0691 0.070 0.068 0.070 0.050 0.070 314,000 0.0691 0.00%
2006-04-11 0 0.070 0.068 0.070 0.064 0.084 457,342 29,652 0.0648 0.070 0.068 0.070 0.064 0.084 457,342 0.0648 9.37%
2006-04-10 0 0.064 0.057 0.064 0.052 0.087 272,333 17,337 0.0637 0.064 0.057 0.064 0.052 0.087 272,333 0.0637 -14.67%
2006-04-07 0 0.075 0.062 0.075 0.058 0.098 238,000 15,186 0.0638 0.075 0.062 0.075 0.058 0.098 238,000 0.0638 -10.71%
2006-04-06 0 0.084 0.084 0.088 0.060 0.084 1,395,431 91,988 0.0659 0.084 0.084 0.088 0.060 0.084 1,395,431 0.0659 5.00%
2006-04-04 0 0.080 0.070 0.080 0.027 0.092 1,534,000 104,428 0.0681 0.080 0.070 0.080 0.027 0.092 1,534,000 0.0681 70.21%
2006-04-03 0 0.047 0.043 0.055 0.043 0.055 687,333 33,769 0.0491 0.047 0.043 0.055 0.043 0.055 687,333 0.0491 -20.34%
2006-03-31 0 0.059 0.046 0.059 0.064 0.064 2,000 128 0.0640 0.059 0.046 0.059 0.064 0.064 2,000 0.0640 -1.67%
2006-03-30 0 0.060 0.060 0.062 0.055 0.066 896,000 55,556 0.0620 0.060 0.060 0.062 0.055 0.066 896,000 0.0620 -1.64%
2006-03-29 0 0.061 0.060 0.061 0.049 0.062 274,000 13,720 0.0501 0.061 0.060 0.061 0.049 0.062 274,000 0.0501 -1.61%
2006-03-28 0 0.062 0.062 0.064 0.049 0.065 538,000 30,656 0.0570 0.062 0.062 0.064 0.049 0.065 538,000 0.0570 37.78%
2006-03-27 0 0.045 0.045 0.046 0.044 0.045 152,000 6,838 0.0450 0.045 0.045 0.046 0.044 0.045 152,000 0.0450 -32.84%
2006-03-24 0 0.067 0.066 0.067 0.050 0.070 1,691,671 98,394 0.0582 0.067 0.066 0.067 0.050 0.070 1,691,671 0.0582 -20.24%
2006-03-23 0 0.084 0.084 - 0.074 0.074 116,000 8,584 0.0740 0.084 0.084 - 0.074 0.074 116,000 0.0740 13.51%
2006-03-22 0 0.074 0.046 0.074 - - 0 0 - 0.074 0.046 0.074 - - 0 - -5.13%
2006-03-21 0 0.078 0.078 0.080 0.065 0.082 128,000 9,036 0.0706 0.078 0.078 0.080 0.065 0.082 128,000 0.0706 -11.36%
2006-03-20 0 0.088 0.087 0.089 0.060 0.097 91,666 6,591 0.0719 0.088 0.087 0.089 0.060 0.097 91,666 0.0719 11.39%
2006-03-17 0 0.079 0.074 0.079 0.041 0.080 200,000 8,278 0.0414 0.079 0.074 0.079 0.041 0.080 200,000 0.0414 12.86%
2006-03-16 0 0.070 0.048 0.070 0.038 0.086 122,000 9,524 0.0781 0.070 0.048 0.070 0.038 0.086 122,000 0.0781 -11.39%
2006-03-15 0 0.079 0.037 0.080 - - 0 0 - 0.079 0.037 0.080 - - 0 - 0.00%
2006-03-14 0 0.079 0.044 0.080 0.070 0.081 24,000 1,848 0.0770 0.079 0.044 0.080 0.070 0.081 24,000 0.0770 1.28%
2006-03-13 0 0.078 0.078 0.082 0.030 0.082 280,000 16,444 0.0587 0.078 0.078 0.082 0.030 0.082 280,000 0.0587 -2.50%
2006-03-10 0 0.080 0.080 0.082 - - 0 0 - 0.080 0.080 0.082 - - 0 - 2.56%
2006-03-09 0 0.078 0.040 0.082 0.078 0.086 10,000 824 0.0824 0.078 0.040 0.082 0.078 0.086 10,000 0.0824 2.63%
2006-03-08 0 0.076 0.052 0.078 0.057 0.084 936,000 65,202 0.0697 0.076 0.052 0.078 0.057 0.084 936,000 0.0697 -7.32%
2006-03-07 0 0.082 0.082 0.083 0.062 0.100 505,646 31,927 0.0631 0.082 0.082 0.083 0.062 0.100 505,646 0.0631 13.89%
2006-03-06 0 0.072 0.069 0.079 0.049 0.114 462,000 35,458 0.0767 0.072 0.069 0.079 0.049 0.114 462,000 0.0767 -32.08%
2006-03-03 0 0.106 0.106 0.108 0.095 0.120 350,342 37,395 0.1067 0.106 0.106 0.108 0.095 0.120 350,342 0.1067 0.00%
2006-03-02 0 0.106 0.104 0.106 0.068 0.108 555,000 44,976 0.0810 0.106 0.104 0.106 0.068 0.108 555,000 0.0810 35.90%
2006-03-01 0 0.078 0.078 0.084 0.078 0.078 2,000 156 0.0780 0.078 0.078 0.084 0.078 0.078 2,000 0.0780 -17.02%
2006-02-28 0 0.094 0.026 0.094 0.097 0.097 180,000 17,460 0.0970 0.094 0.026 0.094 0.097 0.097 180,000 0.0970 4.44%
2006-02-27 0 0.090 0.088 0.090 0.090 0.090 2,000 180 0.0900 0.090 0.088 0.090 0.090 0.090 2,000 0.0900 12.50%
2006-02-24 0 0.080 0.041 0.088 - - 0 0 - 0.080 0.041 0.088 - - 0 - 0.00%
2006-02-23 0 0.080 0.062 0.088 0.058 0.088 54,000 4,268 0.0790 0.080 0.062 0.088 0.058 0.088 54,000 0.0790 -4.76%
2006-02-22 0 0.084 0.084 0.090 0.061 0.072 218,000 15,658 0.0718 0.084 0.084 0.090 0.061 0.072 218,000 0.0718 6.33%
2006-02-21 0 0.079 0.085 0.097 0.072 0.120 658,667 66,194 0.1005 0.079 0.085 0.097 0.072 0.120 658,667 0.1005 -12.22%
2006-02-20 0 0.090 0.088 0.090 0.037 0.116 294,000 16,052 0.0546 0.090 0.088 0.090 0.037 0.116 294,000 0.0546 -10.00%
2006-02-17 0 0.100 0.098 0.100 0.100 0.108 126,000 12,634 0.1003 0.100 0.098 0.100 0.100 0.108 126,000 0.1003 2.04%
2006-02-16 0 0.098 0.098 0.100 0.030 0.108 317,752 11,489 0.0362 0.098 0.098 0.100 0.030 0.108 317,752 0.0362 8.89%
2006-02-15 0 0.090 0.030 0.090 - - 0 0 - 0.090 0.030 0.090 - - 0 - -21.74%
2006-02-14 0 0.115 0.115 0.120 - - 0 0 - 0.115 0.115 0.120 - - 0 - 27.78%
2006-02-13 0 0.090 0.090 - 0.080 0.080 14,000 1,120 0.0800 0.090 0.090 - 0.080 0.080 14,000 0.0800 -9.09%
2006-02-10 0 0.099 0.099 0.100 - - 0 0 - 0.099 0.099 0.100 - - 0 - 10.00%
2006-02-09 0 0.090 0.030 0.090 0.090 0.090 100,000 9,000 0.0900 0.090 0.030 0.090 0.090 0.090 100,000 0.0900 -9.09%
2006-02-08 0 0.099 0.099 0.100 0.090 0.090 110,009 9,901 0.0900 0.099 0.099 0.100 0.090 0.090 110,009 0.0900 10.00%
2006-02-07 0 0.090 0.080 0.090 0.090 0.100 150,000 13,700 0.0913 0.090 0.080 0.090 0.090 0.100 150,000 0.0913 -5.26%
2006-02-06 0 0.095 0.075 0.100 - - 0 0 - 0.095 0.075 0.100 - - 0 - 0.00%
2006-02-03 0 0.095 0.090 0.100 0.090 0.100 310,000 29,100 0.0939 0.095 0.090 0.100 0.090 0.100 310,000 0.0939 -5.00%
2006-02-02 0 0.100 0.100 0.120 0.090 0.100 160,000 15,500 0.0969 0.100 0.100 0.120 0.090 0.100 160,000 0.0969 0.00%
2006-02-01 0 0.100 0.100 0.140 0.095 0.115 90,000 9,150 0.1017 0.100 0.100 0.140 0.095 0.115 90,000 0.1017 -5.66%
2006-01-27 0 0.106 0.090 0.106 0.100 0.118 258,000 26,472 0.1026 0.106 0.090 0.106 0.100 0.118 258,000 0.1026 -5.36%
2006-01-26 0 0.112 0.112 0.113 0.110 0.110 2,000 220 0.1100 0.112 0.112 0.113 0.110 0.110 2,000 0.1100 0.00%
2006-01-25 0 0.112 0.110 0.113 0.100 0.130 1,346,000 151,822 0.1128 0.112 0.110 0.113 0.100 0.130 1,346,000 0.1128 12.00%
2006-01-24 0 0.100 0.080 0.112 - - 0 0 - 0.100 0.080 0.112 - - 0 - 0.00%
2006-01-23 0 0.100 0.076 0.100 0.084 0.100 102,000 8,600 0.0843 0.100 0.076 0.100 0.084 0.100 102,000 0.0843 -3.85%
2006-01-20 0 0.104 0.100 0.104 0.104 0.104 100,333 10,432 0.1040 0.104 0.100 0.104 0.104 0.104 100,333 0.1040 -0.95%
2006-01-19 0 0.105 0.089 0.105 0.095 0.105 930,000 91,650 0.0985 0.105 0.089 0.105 0.095 0.105 930,000 0.0985 0.00%
2006-01-18 0 0.105 0.095 0.105 0.100 0.105 210,000 21,550 0.1026 0.105 0.095 0.105 0.100 0.105 210,000 0.1026 14.13%
2006-01-17 0 0.092 0.091 0.105 0.088 0.148 2,310,000 233,340 0.1010 0.092 0.091 0.105 0.088 0.148 2,310,000 0.1010 -10.68%
2006-01-16 0 0.103 0.100 0.103 0.102 0.103 488,000 49,916 0.1023 0.103 0.100 0.103 0.102 0.103 488,000 0.1023 0.98%
2006-01-13 0 0.102 0.080 0.102 0.102 0.102 50,000 5,100 0.1020 0.102 0.080 0.102 0.102 0.102 50,000 0.1020 -0.97%
2006-01-12 0 0.103 0.102 0.103 0.102 0.103 770,000 79,060 0.1027 0.103 0.102 0.103 0.102 0.103 770,000 0.1027 0.00%
2006-01-11 0 0.103 0.100 0.103 0.103 0.104 230,000 23,890 0.1039 0.103 0.100 0.103 0.103 0.104 230,000 0.1039 0.00%
2006-01-10 0 0.103 0.103 0.130 0.101 0.108 1,622,000 170,962 0.1054 0.103 0.103 0.130 0.101 0.108 1,622,000 0.1054 1.98%
2006-01-09 0 0.101 0.101 0.120 0.101 0.120 399,333 43,133 0.1080 0.101 0.101 0.120 0.101 0.120 399,333 0.1080 1.00%
2006-01-06 0 0.100 0.090 0.100 0.100 0.100 50,000 5,000 0.1000 0.100 0.090 0.100 0.100 0.100 50,000 0.1000 0.00%
2006-01-05 0 0.100 0.060 0.103 0.100 0.100 38,000 3,800 0.1000 0.100 0.060 0.103 0.100 0.100 38,000 0.1000 -4.76%
2006-01-04 0 0.105 0.069 0.105 0.106 0.106 40,000 4,240 0.1060 0.105 0.069 0.105 0.106 0.106 40,000 0.1060 -0.94%
2006-01-03 0 0.106 0.050 0.106 - - 0 0 - 0.106 0.050 0.106 - - 0 - 0.00%
2005-12-30 0 0.106 0.100 0.106 0.100 0.106 450,000 46,620 0.1036 0.106 0.100 0.106 0.100 0.106 450,000 0.1036 0.00%
2005-12-29 0 0.106 0.100 0.150 0.102 0.120 320,000 33,860 0.1058 0.106 0.100 0.150 0.102 0.120 320,000 0.1058 0.00%
2005-12-28 0 0.106 0.102 0.106 0.106 0.120 460,000 49,040 0.1066 0.106 0.102 0.106 0.106 0.120 460,000 0.1066 -18.46%
2005-12-23 0 0.130 0.111 0.150 0.130 0.130 10,000 1,300 0.1300 0.130 0.111 0.150 0.130 0.130 10,000 0.1300 20.37%
2005-12-22 0 0.108 0.091 0.108 0.100 0.108 280,000 29,440 0.1051 0.108 0.091 0.108 0.100 0.108 280,000 0.1051 8.00%
2005-12-21 0 0.100 0.100 0.138 0.100 0.108 2,716,002 284,230 0.1047 0.100 0.100 0.138 0.100 0.108 2,716,002 0.1047 -0.99%
2005-12-20 0 0.101 0.101 0.108 0.100 0.166 3,378,000 374,740 0.1109 0.101 0.101 0.108 0.100 0.166 3,378,000 0.1109 -33.55%
2005-12-19 0 0.152 0.130 0.152 0.080 0.168 2,680,333 318,634 0.1189 0.152 0.130 0.152 0.080 0.168 2,680,333 0.1189 -4.40%
2005-12-16 0 0.159 0.140 0.199 0.159 0.200 998,000 187,100 0.1875 0.159 0.140 0.199 0.159 0.200 998,000 0.1875 -24.29%
2005-12-15 0 0.210 0.190 0.250 0.210 0.340 758,000 209,090 0.2758 0.210 0.190 0.250 0.210 0.340 758,000 0.2758 -25.00%
2005-12-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-13 0 0.280 - 0.330 0.280 0.280 26,000 7,280 0.2800 0.280 - 0.330 0.280 0.280 26,000 0.2800 0.00%
2005-12-12 0 0.280 0.220 0.280 0.250 0.295 100,000 29,130 0.2913 0.280 0.220 0.280 0.250 0.295 100,000 0.2913 40.00%
2005-12-09 0 0.200 0.200 0.250 0.200 0.250 94,000 20,450 0.2176 0.200 0.200 0.250 0.200 0.250 94,000 0.2176 -10.31%
2005-12-08 0 0.223 0.270 0.275 0.221 0.240 224,000 51,354 0.2293 0.223 0.270 0.275 0.221 0.240 224,000 0.2293 -25.67%
2005-12-07 0 0.300 0.205 0.300 0.250 0.300 32,000 9,410 0.2941 0.300 0.205 0.300 0.250 0.300 32,000 0.2941 50.00%
2005-12-06 0 0.200 0.200 0.315 0.200 0.200 14,000 2,800 0.2000 0.200 0.200 0.315 0.200 0.200 14,000 0.2000 -40.30%
2005-12-05 0 0.335 - 0.335 0.335 0.340 230,000 78,150 0.3398 0.335 - 0.335 0.335 0.340 230,000 0.3398 0.00%
2005-12-02 0 0.335 0.335 0.340 0.300 0.400 469,333 165,827 0.3533 0.335 0.335 0.340 0.300 0.400 469,333 0.3533 -1.47%
2005-12-01 0 0.340 0.330 0.370 0.330 0.400 1,656,338 618,012 0.3731 0.340 0.330 0.370 0.330 0.400 1,656,338 0.3731 9.68%
2005-11-30 0 0.310 0.240 0.310 0.170 0.310 1,682,000 365,584 0.2174 0.310 0.240 0.310 0.170 0.310 1,682,000 0.2174 102.61%
2005-11-29 0 0.153 0.153 - 0.145 0.145 40,000 5,800 0.1450 0.153 0.153 - 0.145 0.145 40,000 0.1450 0.66%
2005-11-28 0 0.152 0.135 - - - 0 0 - 0.152 0.135 - - - 0 - 0.00%
2005-11-25 0 0.152 0.135 - 0.152 0.152 20,000 3,040 0.1520 0.152 0.135 - 0.152 0.152 20,000 0.1520 9.35%
2005-11-24 0 0.139 0.111 - 0.106 0.139 260,667 29,804 0.1143 0.139 0.111 - 0.106 0.139 260,667 0.1143 32.38%
2005-11-23 0 0.105 0.105 - 0.100 0.100 100,000 10,000 0.1000 0.105 0.105 - 0.100 0.100 100,000 0.1000 28.05%
2005-11-22 0 0.082 0.082 - - - 0 0 - 0.082 0.082 - - - 0 - 5.13%
2005-11-21 0 0.078 0.078 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2005-11-18 0 0.078 0.040 - - - 0 0 - 0.078 0.040 - - - 0 - 0.00%
2005-11-17 0 0.078 0.050 - - - 0 0 - 0.078 0.050 - - - 0 - 0.00%
2005-11-16 0 0.078 0.050 0.078 0.076 0.081 154,000 11,914 0.0774 0.078 0.050 0.078 0.076 0.081 154,000 0.0774 56.00%
2005-11-15 0 0.050 0.045 - 0.050 0.050 100,000 5,000 0.0500 0.050 0.045 - 0.050 0.050 100,000 0.0500 127.27%
2005-11-14 0 0.022 0.022 - 0.021 0.021 68,000 1,428 0.0210 0.022 0.022 - 0.021 0.021 68,000 0.0210 -78.00%
2005-11-11 0 0.100 0.020 - - - 0 0 - 0.100 0.020 - - - 0 - 0.00%
2005-11-10 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2005-11-09 0 0.100 0.023 - - - 0 0 - 0.100 0.023 - - - 0 - 0.00%
2005-11-08 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2005-11-07 0 0.100 0.080 - - - 0 0 - 0.100 0.080 - - - 0 - 0.00%
2005-11-04 0 0.100 0.050 - - - 0 0 - 0.100 0.050 - - - 0 - 0.00%
2005-11-03 0 0.100 0.016 - - - 0 0 - 0.100 0.016 - - - 0 - 0.00%
2005-11-02 0 0.100 0.100 - 0.100 0.100 4,000 400 0.1000 0.100 0.100 - 0.100 0.100 4,000 0.1000 0.00%
2005-11-01 0 0.100 0.052 0.100 - - 0 0 - 0.100 0.052 0.100 - - 0 - 0.00%
2005-10-31 0 0.100 0.050 - 0.100 0.100 33,333 3,167 0.0950 0.100 0.050 - 0.100 0.100 33,333 0.0950 0.00%
2005-10-28 0 0.100 0.050 - - - 0 0 - 0.100 0.050 - - - 0 - 0.00%
2005-10-27 0 0.100 0.080 0.100 0.100 0.100 12,000 1,200 0.1000 0.100 0.080 0.100 0.100 0.100 12,000 0.1000 0.00%
2005-10-26 0 0.100 0.100 - 0.100 0.130 1,004,000 109,400 0.1090 0.100 0.100 - 0.100 0.130 1,004,000 0.1090 -33.33%
2005-10-25 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - -3.23%
2005-10-24 0 0.155 0.026 0.175 - - 0 0 - 0.155 0.026 0.175 - - 0 - 0.00%
2005-10-21 0 0.155 0.155 0.190 0.155 0.175 78,000 13,090 0.1678 0.155 0.155 0.190 0.155 0.175 78,000 0.1678 -11.43%
2005-10-20 0 0.175 0.152 - 0.170 0.175 30,000 5,150 0.1717 0.175 0.152 - 0.170 0.175 30,000 0.1717 16.67%
2005-10-19 0 0.150 0.130 - 0.130 0.150 422,000 55,260 0.1309 0.150 0.130 - 0.130 0.150 422,000 0.1309 15.38%
2005-10-18 0 0.130 0.055 0.130 0.100 0.170 130,000 16,380 0.1260 0.130 0.055 0.130 0.100 0.170 130,000 0.1260 -38.10%
2005-10-17 0 0.210 - 0.210 0.210 0.210 90,000 18,900 0.2100 0.210 - 0.210 0.210 0.210 90,000 0.2100 -4.55%
2005-10-14 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -10.20%
2005-10-13 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 6.52%
2005-10-12 0 0.230 0.230 0.235 - - 0 0 - 0.230 0.230 0.235 - - 0 - 6.98%
2005-10-10 0 0.215 0.215 0.220 0.200 0.200 60,000 12,000 0.2000 0.215 0.215 0.220 0.200 0.200 60,000 0.2000 7.50%
2005-10-07 0 0.200 0.200 0.230 0.200 0.210 467,000 94,890 0.2032 0.200 0.200 0.230 0.200 0.210 467,000 0.2032 -4.76%
2005-10-06 0 0.210 0.210 0.230 0.210 0.230 150,000 33,220 0.2215 0.210 0.210 0.230 0.210 0.230 150,000 0.2215 -10.64%
2005-10-05 0 0.235 0.235 0.260 0.230 0.260 364,000 89,170 0.2450 0.235 0.235 0.260 0.230 0.260 364,000 0.2450 -16.07%
2005-10-04 0 0.280 - 0.280 0.275 0.280 20,000 5,590 0.2795 0.280 - 0.280 0.275 0.280 20,000 0.2795 -3.45%
2005-10-03 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - -3.33%
2005-09-30 0 0.300 - 0.330 0.300 0.300 50,000 15,000 0.3000 0.300 - 0.330 0.300 0.300 50,000 0.3000 -10.45%
2005-09-29 0 0.335 0.300 0.335 - - 2,000 560 0.2800 0.335 0.300 0.335 - - 2,000 0.2800 -1.47%
2005-09-28 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2005-09-27 0 0.340 0.340 0.345 - - 0 0 - 0.340 0.340 0.345 - - 0 - 6.25%
2005-09-26 0 0.320 0.300 0.320 0.320 0.320 562,000 179,840 0.3200 0.320 0.300 0.320 0.320 0.320 562,000 0.3200 -5.88%
2005-09-23 0 0.340 0.340 0.345 0.320 0.320 176,000 56,320 0.3200 0.340 0.340 0.345 0.320 0.320 176,000 0.3200 -1.45%
2005-09-22 0 0.345 0.345 0.350 0.320 0.330 294,000 96,480 0.3282 0.345 0.345 0.350 0.320 0.330 294,000 0.3282 -1.43%
2005-09-21 0 0.350 - 0.350 0.345 0.350 100,000 34,750 0.3475 0.350 - 0.350 0.345 0.350 100,000 0.3475 9.38%
2005-09-20 0 0.320 0.320 0.350 0.320 0.350 166,000 57,500 0.3464 0.320 0.320 0.350 0.320 0.350 166,000 0.3464 -7.25%
2005-09-16 0 0.345 0.320 0.345 0.345 0.345 100,000 34,500 0.3450 0.345 0.320 0.345 0.345 0.345 100,000 0.3450 0.00%
2005-09-15 0 0.345 0.345 0.350 0.320 0.350 332,000 110,440 0.3327 0.345 0.345 0.350 0.320 0.350 332,000 0.3327 0.00%
2005-09-14 0 0.345 0.335 0.350 0.330 0.350 178,064 60,239 0.3383 0.345 0.335 0.350 0.330 0.350 178,064 0.3383 -1.43%
2005-09-13 0 0.350 0.350 0.385 0.350 0.390 130,000 46,700 0.3592 0.350 0.350 0.385 0.350 0.390 130,000 0.3592 -7.89%
2005-09-12 0 0.380 0.380 0.385 0.350 0.350 200,000 70,000 0.3500 0.380 0.380 0.385 0.350 0.350 200,000 0.3500 -2.56%
2005-09-09 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2005-09-08 0 0.390 0.365 0.390 0.390 0.390 100,000 39,000 0.3900 0.390 0.365 0.390 0.390 0.390 100,000 0.3900 0.00%
2005-09-07 0 0.390 0.390 0.395 0.335 0.335 50,000 16,750 0.3350 0.390 0.390 0.395 0.335 0.335 50,000 0.3350 16.42%
2005-09-06 0 0.335 0.335 0.420 0.335 0.335 60,000 20,100 0.3350 0.335 0.335 0.420 0.335 0.335 60,000 0.3350 -10.67%
2005-09-05 0 0.375 0.335 0.420 - - 0 0 - 0.375 0.335 0.420 - - 0 - 0.00%
2005-09-02 0 0.375 0.375 0.400 0.370 0.370 200,000 74,000 0.3700 0.375 0.375 0.400 0.370 0.370 200,000 0.3700 0.00%
2005-09-01 0 0.375 0.340 0.420 - - 0 0 - 0.375 0.340 0.420 - - 0 - 0.00%
2005-08-31 0 0.375 0.375 0.420 0.375 0.375 100,000 37,500 0.3750 0.375 0.375 0.420 0.375 0.375 100,000 0.3750 1.35%
2005-08-30 0 0.370 0.370 0.420 0.370 0.370 36,666 13,540 0.3693 0.370 0.370 0.420 0.370 0.370 36,666 0.3693 -1.33%
2005-08-29 0 0.375 0.370 0.410 - - 0 0 - 0.375 0.370 0.410 - - 0 - 0.00%
2005-08-26 0 0.375 0.370 0.440 - - 20,000 7,300 0.3650 0.375 0.370 0.440 - - 20,000 0.3650 0.00%
2005-08-25 0 0.375 0.375 0.420 0.370 0.370 12,000 4,440 0.3700 0.375 0.375 0.420 0.370 0.370 12,000 0.3700 2.74%
2005-08-24 0 0.365 0.365 0.400 0.365 0.420 104,000 43,460 0.4179 0.365 0.365 0.400 0.365 0.420 104,000 0.4179 -17.05%
2005-08-23 0 0.440 0.360 0.440 0.380 0.440 82,000 31,280 0.3815 0.440 0.360 0.440 0.380 0.440 82,000 0.3815 10.00%
2005-08-22 0 0.400 0.360 0.410 0.400 0.400 20,000 8,000 0.4000 0.400 0.360 0.410 0.400 0.400 20,000 0.4000 -6.98%
2005-08-19 0 0.430 0.375 0.430 0.430 0.430 100,000 43,000 0.4300 0.430 0.375 0.430 0.430 0.430 100,000 0.4300 0.00%
2005-08-18 0 0.430 0.390 0.430 0.390 0.480 160,000 68,450 0.4278 0.430 0.390 0.430 0.390 0.480 160,000 0.4278 7.50%
2005-08-17 0 0.400 0.385 0.430 0.380 0.420 136,000 55,920 0.4112 0.400 0.385 0.430 0.380 0.420 136,000 0.4112 -1.23%
2005-08-16 0 0.405 0.405 0.440 0.405 0.450 770,000 338,310 0.4394 0.405 0.405 0.440 0.405 0.450 770,000 0.4394 12.50%
2005-08-15 0 0.360 0.390 0.400 0.360 0.390 34,000 12,360 0.3635 0.360 0.390 0.400 0.360 0.390 34,000 0.3635 -7.69%
2005-08-12 0 0.390 0.390 0.400 0.315 0.400 400,666 151,720 0.3787 0.390 0.390 0.400 0.315 0.400 400,666 0.3787 9.86%
2005-08-11 0 0.355 0.355 0.390 0.350 0.380 710,000 251,800 0.3546 0.355 0.355 0.390 0.350 0.380 710,000 0.3546 -15.48%
2005-08-10 0 0.420 0.400 0.430 0.400 0.420 70,000 28,600 0.4086 0.420 0.400 0.430 0.400 0.420 70,000 0.4086 5.00%
2005-08-09 0 0.400 0.360 0.420 0.350 0.440 2,158,000 802,860 0.3720 0.400 0.360 0.420 0.350 0.440 2,158,000 0.3720 -10.11%
2005-08-08 0 0.445 0.410 0.460 0.410 0.470 579,000 252,440 0.4360 0.445 0.410 0.460 0.410 0.470 579,000 0.4360 -1.11%
2005-08-05 0 0.450 0.450 0.490 0.450 0.470 20,334 9,404 0.4625 0.450 0.450 0.490 0.450 0.470 20,334 0.4625 -10.00%
2005-08-04 0 0.500 0.435 0.500 0.420 0.500 218,000 97,870 0.4489 0.500 0.435 0.500 0.420 0.500 218,000 0.4489 4.17%
2005-08-03 0 0.480 0.420 0.480 0.420 0.540 322,000 153,840 0.4778 0.480 0.420 0.480 0.420 0.540 322,000 0.4778 -2.04%
2005-08-02 0 0.490 0.475 0.490 0.340 0.490 1,455,000 655,050 0.4502 0.490 0.475 0.490 0.340 0.490 1,455,000 0.4502 44.12%
2005-08-01 0 0.340 0.315 0.340 0.310 0.400 1,068,000 381,450 0.3572 0.340 0.315 0.340 0.310 0.400 1,068,000 0.3572 -25.27%
2005-07-29 0 0.455 0.445 0.455 0.450 0.480 683,348 311,684 0.4561 0.455 0.445 0.455 0.450 0.480 683,348 0.4561 -9.00%
2005-07-28 0 0.500 0.490 0.540 0.450 0.540 572,003 281,911 0.4928 0.500 0.490 0.540 0.450 0.540 572,003 0.4928 -7.41%
2005-07-27 0 0.540 0.520 0.540 0.490 0.540 466,000 237,920 0.5106 0.540 0.520 0.540 0.490 0.540 466,000 0.5106 0.00%
2005-07-26 0 0.540 0.540 0.650 0.520 0.620 74,000 44,380 0.5997 0.540 0.540 0.650 0.520 0.620 74,000 0.5997 -3.57%
2005-07-25 0 0.560 0.560 0.600 0.560 0.560 40,000 22,400 0.5600 0.560 0.560 0.600 0.560 0.560 40,000 0.5600 -6.67%
2005-07-22 0 0.600 0.570 0.600 0.580 0.600 76,000 44,400 0.5842 0.600 0.570 0.600 0.580 0.600 76,000 0.5842 3.45%
2005-07-21 0 0.580 0.580 0.630 0.550 0.580 122,000 68,960 0.5652 0.580 0.580 0.630 0.550 0.580 122,000 0.5652 -9.38%
2005-07-20 0 0.640 0.640 0.650 0.640 0.650 210,000 135,000 0.6429 0.640 0.640 0.650 0.640 0.650 210,000 0.6429 16.36%
2005-07-19 0 0.550 0.550 0.610 0.540 0.580 128,888 71,082 0.5515 0.550 0.550 0.610 0.540 0.580 128,888 0.5515 -5.17%
2005-07-18 0 0.580 0.570 0.620 0.560 0.600 161,705 92,530 0.5722 0.580 0.570 0.620 0.560 0.600 161,705 0.5722 -6.45%
2005-07-15 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -1.59%
2005-07-14 0 0.630 0.570 0.630 0.630 0.650 26,000 16,500 0.6346 0.630 0.570 0.630 0.630 0.650 26,000 0.6346 -4.55%
2005-07-13 0 0.660 0.630 0.660 0.580 0.700 200,000 121,120 0.6056 0.660 0.630 0.660 0.580 0.700 200,000 0.6056 0.00%
2005-07-12 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - -1.49%
2005-07-11 0 0.670 0.630 0.680 0.630 0.700 386,682 255,229 0.6600 0.670 0.630 0.680 0.630 0.700 386,682 0.6600 15.52%
2005-07-08 0 0.580 0.580 0.600 0.560 0.580 992,000 568,960 0.5735 0.580 0.580 0.600 0.560 0.580 992,000 0.5735 1.75%
2005-07-07 0 0.570 0.570 0.600 0.560 0.620 399,333 238,566 0.5974 0.570 0.570 0.600 0.560 0.620 399,333 0.5974 0.00%
2005-07-06 0 0.570 0.570 0.590 0.570 0.600 623,333 366,320 0.5877 0.570 0.570 0.590 0.570 0.600 623,333 0.5877 1.79%
2005-07-05 0 0.560 0.560 0.650 0.560 0.650 440,000 277,620 0.6310 0.560 0.560 0.650 0.560 0.650 440,000 0.6310 -12.50%
2005-07-04 0 0.640 0.600 0.640 0.640 0.720 190,000 124,700 0.6563 0.640 0.600 0.640 0.640 0.720 190,000 0.6563 -8.57%
2005-06-30 0 0.700 0.630 0.730 - - 0 0 - 0.700 0.630 0.730 - - 0 - 0.00%
2005-06-29 0 0.700 0.660 0.700 0.650 0.710 284,000 193,820 0.6825 0.700 0.660 0.700 0.650 0.710 284,000 0.6825 4.48%
2005-06-28 0 0.670 0.650 0.680 0.660 0.680 740,000 499,040 0.6744 0.670 0.650 0.680 0.660 0.680 740,000 0.6744 0.00%
2005-06-27 0 0.670 0.670 0.700 0.670 0.720 720,000 505,000 0.7014 0.670 0.670 0.700 0.670 0.720 720,000 0.7014 -6.94%
2005-06-24 0 0.720 0.720 0.740 0.710 0.720 40,000 28,700 0.7175 0.720 0.720 0.740 0.710 0.720 40,000 0.7175 -4.00%
2005-06-23 0 0.750 0.730 0.750 0.730 0.750 210,000 153,900 0.7329 0.750 0.730 0.750 0.730 0.750 210,000 0.7329 2.74%
2005-06-22 0 0.730 0.730 0.770 0.730 0.740 30,000 22,100 0.7367 0.730 0.730 0.770 0.730 0.740 30,000 0.7367 -5.19%
2005-06-21 0 0.770 0.760 0.770 0.740 0.790 244,000 187,020 0.7665 0.770 0.760 0.770 0.740 0.790 244,000 0.7665 5.48%
2005-06-20 0 0.730 0.720 0.750 0.730 0.730 120,000 87,600 0.7300 0.730 0.720 0.750 0.730 0.730 120,000 0.7300 -2.67%
2005-06-17 0 0.750 0.730 0.770 0.720 0.780 518,000 387,700 0.7485 0.750 0.730 0.770 0.720 0.780 518,000 0.7485 5.63%
2005-06-16 0 0.710 0.690 0.710 0.700 0.750 1,342,000 955,820 0.7122 0.710 0.690 0.710 0.700 0.750 1,342,000 0.7122 1.43%
2005-06-15 0 0.700 0.690 0.750 0.700 0.780 840,031 618,808 0.7366 0.700 0.690 0.750 0.700 0.780 840,031 0.7366 -13.58%
2005-06-14 0 0.810 0.800 0.810 0.740 0.840 738,000 597,500 0.8096 0.810 0.800 0.810 0.740 0.840 738,000 0.8096 1.25%
2005-06-13 0 0.800 0.800 0.820 0.800 0.860 217,333 179,626 0.8265 0.800 0.800 0.820 0.800 0.860 217,333 0.8265 -11.11%
2005-06-10 0 0.900 0.870 0.900 0.870 0.900 72,000 64,500 0.8958 0.900 0.870 0.900 0.870 0.900 72,000 0.8958 0.00%
2005-06-09 0 0.900 0.880 0.900 0.860 0.930 1,733,042 1,566,592 0.9040 0.900 0.880 0.900 0.860 0.930 1,733,042 0.9040 3.45%
2005-06-08 0 0.870 0.860 0.870 0.770 0.880 1,708,676 1,426,914 0.8351 0.870 0.860 0.870 0.770 0.880 1,708,676 0.8351 11.54%
2005-06-07 0 0.780 0.740 0.760 0.740 0.780 1,287,000 982,680 0.7635 0.780 0.740 0.760 0.740 0.780 1,287,000 0.7635 -2.50%
2005-06-06 0 0.800 0.790 0.830 0.770 0.870 1,856,000 1,560,080 0.8406 0.800 0.790 0.830 0.770 0.870 1,856,000 0.8406 -6.98%
2005-06-03 0 0.860 0.840 0.850 0.740 0.860 4,253,667 3,452,657 0.8117 0.860 0.840 0.850 0.740 0.860 4,253,667 0.8117 19.44%
2005-06-02 0 0.720 0.710 0.730 0.570 0.720 2,308,000 1,574,340 0.6821 0.720 0.710 0.730 0.570 0.720 2,308,000 0.6821 22.03%
2005-06-01 0 0.590 0.560 0.590 0.590 0.600 36,000 21,440 0.5956 0.590 0.560 0.590 0.590 0.600 36,000 0.5956 -3.28%
2005-05-31 0 0.610 0.610 0.630 0.600 0.630 398,000 244,920 0.6154 0.610 0.610 0.630 0.600 0.630 398,000 0.6154 0.00%
2005-05-30 0 0.610 0.610 0.620 0.610 0.620 80,000 49,380 0.6173 0.610 0.610 0.620 0.610 0.620 80,000 0.6173 0.00%
2005-05-27 0 0.610 0.600 0.620 0.550 0.650 1,006,000 606,260 0.6026 0.610 0.600 0.620 0.550 0.650 1,006,000 0.6026 12.96%
2005-05-26 0 0.540 0.540 0.550 0.490 0.590 3,316,667 1,738,960 0.5243 0.540 0.540 0.550 0.490 0.590 3,316,667 0.5243 -15.62%
2005-05-25 0 0.640 0.600 0.670 0.540 0.640 1,636,668 945,941 0.5780 0.640 0.600 0.670 0.540 0.640 1,636,668 0.5780 -8.57%
2005-05-24 0 0.700 0.700 0.720 0.680 0.750 847,012 610,911 0.7213 0.700 0.700 0.720 0.680 0.750 847,012 0.7213 0.00%
2005-05-23 0 0.700 0.680 0.700 0.670 0.850 2,413,001 1,703,141 0.7058 0.700 0.680 0.700 0.670 0.850 2,413,001 0.7058 -19.54%
2005-05-20 0 0.870 0.850 0.870 0.850 0.870 173,670 149,943 0.8634 0.870 0.850 0.870 0.850 0.870 173,670 0.8634 -1.14%
2005-05-19 0 0.880 0.870 0.900 0.830 0.900 1,439,340 1,228,012 0.8532 0.880 0.870 0.900 0.830 0.900 1,439,340 0.8532 1.15%
2005-05-18 0 0.870 0.850 0.870 0.850 0.870 624,000 537,180 0.8609 0.870 0.850 0.870 0.850 0.870 624,000 0.8609 -2.25%
2005-05-17 0 0.890 0.860 0.890 0.850 0.900 1,062,336 930,892 0.8763 0.890 0.860 0.890 0.850 0.900 1,062,336 0.8763 2.30%
2005-05-13 0 0.870 0.850 0.880 0.830 0.880 1,688,000 1,425,160 0.8443 0.870 0.850 0.880 0.830 0.880 1,688,000 0.8443 4.82%
2005-05-12 0 0.830 0.830 0.840 0.830 0.900 1,471,999 1,265,059 0.8594 0.830 0.830 0.840 0.830 0.900 1,471,999 0.8594 -7.78%
2005-05-11 0 0.900 0.860 0.920 0.880 0.960 1,368,333 1,246,043 0.9106 0.900 0.860 0.920 0.880 0.960 1,368,333 0.9106 -9.09%
2005-05-10 0 0.990 0.910 0.990 0.910 0.990 1,124,018 1,059,756 0.9428 0.990 0.910 0.990 0.910 0.990 1,124,018 0.9428 2.06%
2005-05-09 0 0.970 0.960 0.970 0.900 1.000 2,254,000 2,215,340 0.9828 0.970 0.960 0.970 0.900 1.000 2,254,000 0.9828 -1.02%
2005-05-06 0 0.980 0.980 1.050 0.980 1.050 350,000 357,200 1.0206 0.980 0.980 1.050 0.980 1.050 350,000 1.0206 -7.55%
2005-05-05 0 1.060 1.060 1.090 1.060 1.090 376,000 404,080 1.0747 1.060 1.060 1.090 1.060 1.090 376,000 1.0747 -2.75%
2005-05-04 0 1.090 1.060 1.090 1.040 1.140 649,999 719,139 1.1064 1.090 1.060 1.090 1.040 1.140 649,999 1.1064 -4.39%
2005-05-03 0 1.140 1.130 1.150 1.100 1.200 3,282,002 3,760,342 1.1457 1.140 1.130 1.150 1.100 1.200 3,282,002 1.1457 10.68%
2005-04-29 0 1.030 1.020 1.030 0.870 1.040 1,287,371 1,223,519 0.9504 1.030 1.020 1.030 0.870 1.040 1,287,371 0.9504 21.18%
2005-04-28 0 0.850 0.850 0.880 0.820 0.990 1,556,000 1,410,640 0.9066 0.850 0.850 0.880 0.820 0.990 1,556,000 0.9066 -12.37%
2005-04-27 0 0.970 0.970 0.990 0.970 0.990 1,056,000 1,029,100 0.9745 0.970 0.970 0.990 0.970 0.990 1,056,000 0.9745 0.00%
2005-04-26 0 0.970 0.970 0.980 0.960 1.020 734,468 723,195 0.9847 0.970 0.970 0.980 0.960 1.020 734,468 0.9847 1.04%
2005-04-25 0 0.960 0.960 0.980 0.960 1.000 562,002 548,702 0.9763 0.960 0.960 0.980 0.960 1.000 562,002 0.9763 -5.88%
2005-04-22 0 1.020 1.020 1.030 1.010 1.040 380,000 389,840 1.0259 1.020 1.020 1.030 1.010 1.040 380,000 1.0259 -0.97%
2005-04-21 0 1.030 1.030 1.050 1.020 1.040 676,666 699,966 1.0344 1.030 1.030 1.050 1.020 1.040 676,666 1.0344 -2.83%
2005-04-20 0 1.060 1.030 1.060 1.050 1.100 1,097,332 1,182,032 1.0772 1.060 1.030 1.060 1.050 1.100 1,097,332 1.0772 -0.93%
2005-04-19 0 1.070 1.070 1.090 1.060 1.140 939,343 1,006,776 1.0718 1.070 1.070 1.090 1.060 1.140 939,343 1.0718 -3.60%
2005-04-18 0 1.110 1.090 1.110 1.000 1.160 1,761,009 1,919,472 1.0900 1.110 1.090 1.110 1.000 1.160 1,761,009 1.0900 -1.77%
2005-04-15 0 1.130 1.100 1.110 1.040 1.140 1,740,999 1,901,229 1.0920 1.130 1.100 1.110 1.040 1.140 1,740,999 1.0920 1.80%
2005-04-14 0 1.110 1.100 1.130 1.000 1.190 3,723,939 4,058,940 1.0900 1.110 1.100 1.130 1.000 1.190 3,723,939 1.0900 -3.48%
2005-04-13 0 1.150 1.120 1.150 0.850 1.290 25,683,486 27,663,609 1.0771 1.150 1.120 1.150 0.850 1.290 25,683,486 1.0771 35.29%
2005-04-12 0 0.850 0.830 0.850 0.820 1.400 14,427,822 13,534,657 0.9381 0.850 0.830 0.850 0.820 1.400 14,427,822 0.9381 -39.29%
2005-04-11 0 1.400 1.390 1.400 1.400 1.440 2,543,303 3,632,868 1.4284 1.400 1.390 1.400 1.400 1.440 2,543,303 1.4284 -0.71%
2005-04-08 0 1.410 1.400 1.410 1.380 1.440 2,141,000 3,020,077 1.4106 1.410 1.400 1.410 1.380 1.440 2,141,000 1.4106 3.68%
2005-04-07 0 1.360 1.330 1.360 1.330 1.510 3,120,702 4,340,694 1.3909 1.360 1.330 1.360 1.330 1.510 3,120,702 1.3909 -8.72%
2005-04-06 0 1.490 1.470 1.500 1.450 1.590 6,098,674 9,296,231 1.5243 1.490 1.470 1.500 1.450 1.590 6,098,674 1.5243 -1.97%
2005-04-04 0 1.520 1.510 1.540 1.470 1.570 5,276,369 8,087,884 1.5329 1.520 1.510 1.540 1.470 1.570 5,276,369 1.5329 3.40%
2005-04-01 0 1.470 1.450 1.470 1.400 1.490 4,681,009 6,794,716 1.4515 1.470 1.450 1.470 1.400 1.490 4,681,009 1.4515 6.52%
2005-03-31 0 1.380 1.380 1.390 1.380 1.440 1,794,397 2,527,722 1.4087 1.380 1.380 1.390 1.380 1.440 1,794,397 1.4087 0.00%
2005-03-30 0 1.380 1.370 1.400 1.370 1.460 2,384,716 3,346,395 1.4033 1.380 1.370 1.400 1.370 1.460 2,384,716 1.4033 -2.82%
2005-03-29 0 1.420 1.420 1.450 1.390 1.470 2,407,169 3,470,940 1.4419 1.420 1.420 1.450 1.390 1.470 2,407,169 1.4419 -2.74%
2005-03-24 0 1.460 1.450 1.460 1.380 1.520 12,469,703 18,108,095 1.4522 1.460 1.450 1.460 1.380 1.520 12,469,703 1.4522 8.15%
2005-03-23 0 1.350 1.350 1.360 1.320 1.450 5,004,792 6,843,719 1.3674 1.350 1.350 1.360 1.320 1.450 5,004,792 1.3674 -3.57%
2005-03-22 0 1.400 1.400 1.410 1.300 1.790 32,626,530 50,390,760 1.5445 1.400 1.400 1.410 1.300 1.790 32,626,530 1.5445

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top