CHAMPION TECHNOLOGY HOLDINGS LIMITED: Wrnt due 2000-06-30

Exchange Code Listed Last trade Delisted
HK Main 01096  1999-01-06  2000-06-27  2000-07-03
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
2000-06-30 1 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2000-06-29 1 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2000-06-28 1 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2000-06-27 0 0.132 0.132 0.141 0.132 0.141 2,815,186 382,762 0.1360 0.132 0.132 0.141 0.132 0.141 2,815,186 0.1360 -8.33%
2000-06-26 0 0.144 0.140 0.146 0.144 0.150 2,074,823 299,577 0.1444 0.144 0.140 0.146 0.144 0.150 2,074,823 0.1444 -3.36%
2000-06-23 0 0.149 0.149 0.152 0.148 0.160 1,891,644 291,180 0.1539 0.149 0.149 0.152 0.148 0.160 1,891,644 0.1539 -7.45%
2000-06-22 0 0.161 0.160 0.167 0.160 0.165 1,342,174 210,935 0.1572 0.161 0.160 0.167 0.160 0.165 1,342,174 0.1572 -3.01%
2000-06-21 0 0.166 0.166 0.168 0.161 0.168 1,753,103 281,403 0.1605 0.166 0.166 0.168 0.161 0.168 1,753,103 0.1605 1.22%
2000-06-20 0 0.164 0.164 0.168 0.160 0.171 2,354,696 388,657 0.1651 0.164 0.164 0.168 0.160 0.171 2,354,696 0.1651 0.00%
2000-06-19 0 0.164 0.164 0.167 0.164 0.170 899,808 140,875 0.1566 0.164 0.164 0.167 0.164 0.170 899,808 0.1566 -3.53%
2000-06-16 0 0.170 0.165 0.172 0.168 0.173 2,735,245 459,137 0.1679 0.170 0.165 0.172 0.168 0.173 2,735,245 0.1679 -1.73%
2000-06-15 0 0.173 0.173 0.177 0.170 0.177 1,372,615 236,462 0.1723 0.173 0.173 0.177 0.170 0.177 1,372,615 0.1723 0.58%
2000-06-14 0 0.172 0.172 0.174 0.168 0.175 1,878,200 320,600 0.1707 0.172 0.172 0.174 0.168 0.175 1,878,200 0.1707 -1.71%
2000-06-13 0 0.175 0.173 0.175 0.176 0.176 180,825 30,793 0.1703 0.175 0.173 0.175 0.176 0.176 180,825 0.1703 -2.78%
2000-06-12 0 0.180 0.177 0.185 0.180 0.185 1,180,800 212,670 0.1801 0.180 0.177 0.185 0.180 0.185 1,180,800 0.1801 2.27%
2000-06-09 0 0.176 0.176 0.182 0.176 0.180 1,044,470 177,726 0.1702 0.176 0.176 0.182 0.176 0.180 1,044,470 0.1702 0.00%
2000-06-08 0 0.176 0.176 0.182 0.176 0.181 418,038 73,786 0.1765 0.176 0.176 0.182 0.176 0.181 418,038 0.1765 -3.30%
2000-06-07 0 0.182 0.182 0.185 0.178 0.190 1,800,000 330,390 0.1836 0.182 0.182 0.185 0.178 0.190 1,800,000 0.1836 1.11%
2000-06-05 0 0.180 0.175 0.183 0.180 0.196 1,758,000 329,830 0.1876 0.180 0.175 0.183 0.180 0.196 1,758,000 0.1876 3.45%
2000-06-02 0 0.174 0.172 0.182 0.162 0.174 2,480,000 421,200 0.1698 0.174 0.172 0.182 0.162 0.174 2,480,000 0.1698 10.83%
2000-06-01 0 0.157 0.157 0.160 0.155 0.155 228,000 34,920 0.1532 0.157 0.157 0.160 0.155 0.155 228,000 0.1532 -3.09%
2000-05-31 0 0.162 0.152 - 0.156 0.162 595,200 93,076 0.1564 0.162 0.152 - 0.156 0.162 595,200 0.1564 3.85%
2000-05-30 0 0.156 - 0.156 0.156 0.160 460,000 71,720 0.1559 0.156 - 0.156 0.156 0.160 460,000 0.1559 0.65%
2000-05-29 0 0.155 0.154 0.158 0.148 0.158 594,576 87,207 0.1467 0.155 0.154 0.158 0.148 0.158 594,576 0.1467 3.33%
2000-05-26 0 0.150 0.150 0.168 0.144 0.170 530,000 81,400 0.1536 0.150 0.150 0.168 0.144 0.170 530,000 0.1536 -18.92%
2000-05-25 0 0.185 - 0.185 - - 59,000 8,850 0.1500 0.185 - 0.185 - - 59,000 0.1500 -6.57%
2000-05-24 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2000-05-23 0 0.198 - 0.198 0.220 0.220 54,000 11,680 0.2163 0.198 - 0.198 0.220 0.220 54,000 0.2163 -10.00%
2000-05-22 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2000-05-19 0 0.220 0.195 0.220 0.195 0.226 2,059,142 455,678 0.2213 0.220 0.195 0.220 0.195 0.226 2,059,142 0.2213 17.02%
2000-05-18 0 0.188 0.188 - 0.178 0.188 161,200 29,180 0.1810 0.188 0.188 - 0.178 0.188 161,200 0.1810 8.67%
2000-05-17 0 0.173 0.164 0.180 0.173 0.173 444,000 75,800 0.1707 0.173 0.164 0.180 0.173 0.173 444,000 0.1707 4.85%
2000-05-16 0 0.165 0.163 0.167 0.165 0.167 914,400 151,588 0.1658 0.165 0.163 0.167 0.165 0.167 914,400 0.1658 0.00%
2000-05-15 0 0.165 0.164 0.166 0.164 0.170 505,800 84,312 0.1667 0.165 0.164 0.166 0.164 0.170 505,800 0.1667 -0.60%
2000-05-12 0 0.166 - 0.170 0.166 0.166 200,000 33,200 0.1660 0.166 - 0.170 0.166 0.166 200,000 0.1660 -2.35%
2000-05-10 0 0.170 - 0.170 0.180 0.180 104,000 18,520 0.1781 0.170 - 0.170 0.180 0.180 104,000 0.1781 -10.53%
2000-05-09 0 0.190 - 0.190 - - 2,000 320 0.1600 0.190 - 0.190 - - 2,000 0.1600 -1.55%
2000-05-08 0 0.193 - 0.193 0.195 0.195 110,000 21,200 0.1927 0.193 - 0.193 0.195 0.195 110,000 0.1927 0.52%
2000-05-05 0 0.192 0.192 0.195 0.188 0.195 964,000 184,040 0.1909 0.192 0.192 0.195 0.188 0.195 964,000 0.1909 1.05%
2000-05-04 0 0.190 - 0.190 - - 56,000 10,400 0.1857 0.190 - 0.190 - - 56,000 0.1857 -2.06%
2000-05-03 0 0.194 0.191 0.195 0.194 0.195 100,000 19,450 0.1945 0.194 0.191 0.195 0.194 0.195 100,000 0.1945 -0.51%
2000-05-02 0 0.195 0.191 0.199 0.183 0.195 800,000 151,750 0.1897 0.195 0.191 0.199 0.183 0.195 800,000 0.1897 12.07%
2000-04-28 0 0.174 0.174 - 0.168 0.174 634,000 108,200 0.1707 0.174 0.174 - 0.168 0.174 634,000 0.1707 3.57%
2000-04-27 0 0.168 0.163 0.169 0.163 0.175 700,000 118,800 0.1697 0.168 0.163 0.169 0.163 0.175 700,000 0.1697 -6.15%
2000-04-26 0 0.179 0.173 0.179 0.160 0.195 2,006,400 357,960 0.1784 0.179 0.173 0.179 0.160 0.195 2,006,400 0.1784 14.01%
2000-04-25 0 0.157 - 0.157 - - 0 0 - 0.157 - 0.157 - - 0 - -1.87%
2000-04-20 0 0.160 - 0.160 0.156 0.156 104,000 16,080 0.1546 0.160 - 0.160 0.156 0.156 104,000 0.1546 -8.57%
2000-04-19 0 0.175 - 0.177 0.163 0.177 1,004,000 171,300 0.1706 0.175 - 0.177 0.163 0.177 1,004,000 0.1706 2.34%
2000-04-18 0 0.171 0.168 0.184 0.171 0.191 750,000 135,950 0.1813 0.171 0.168 0.184 0.171 0.191 750,000 0.1813 5.56%
2000-04-17 0 0.162 0.159 0.162 0.162 0.214 951,200 174,856 0.1838 0.162 0.159 0.162 0.162 0.214 951,200 0.1838 -31.06%
2000-04-14 0 0.235 - 0.235 0.235 0.235 60,000 13,750 0.2292 0.235 - 0.235 0.235 0.235 60,000 0.2292 0.00%
2000-04-13 0 0.235 - 0.235 - - 100,000 23,500 0.2350 0.235 - 0.235 - - 100,000 0.2350 0.00%
2000-04-12 0 0.235 0.228 0.246 0.228 0.235 1,410,000 327,000 0.2319 0.235 0.228 0.246 0.228 0.235 1,410,000 0.2319 -3.69%
2000-04-11 0 0.244 - 0.244 0.247 0.248 250,000 63,150 0.2526 0.244 - 0.244 0.247 0.248 250,000 0.2526 -6.15%
2000-04-10 0 0.260 - 0.260 - - 12,019 2,644 0.2200 0.260 - 0.260 - - 12,019 0.2200 -1.89%
2000-04-07 0 0.265 0.260 0.270 0.260 0.270 550,000 145,500 0.2645 0.265 0.260 0.270 0.260 0.270 550,000 0.2645 1.92%
2000-04-06 0 0.260 0.250 0.270 0.250 0.270 956,400 251,158 0.2626 0.260 0.250 0.270 0.250 0.270 956,400 0.2626 0.00%
2000-04-05 0 0.260 0.250 0.260 0.260 0.260 216,000 57,020 0.2640 0.260 0.250 0.260 0.260 0.260 216,000 0.2640 -7.14%
2000-04-03 0 0.280 0.280 0.295 0.270 0.295 1,000,000 279,500 0.2795 0.280 0.280 0.295 0.270 0.295 1,000,000 0.2795 -6.67%
2000-03-31 0 0.300 0.300 0.310 0.300 0.300 567,600 168,652 0.2971 0.300 0.300 0.310 0.300 0.300 567,600 0.2971 -6.25%
2000-03-30 0 0.320 0.310 0.325 0.320 0.320 236,325 74,171 0.3139 0.320 0.310 0.325 0.320 0.320 236,325 0.3139 1.59%
2000-03-29 0 0.315 0.315 0.335 0.310 0.310 179,000 54,700 0.3056 0.315 0.315 0.335 0.310 0.310 179,000 0.3056 -5.97%
2000-03-28 0 0.335 0.330 0.340 0.335 0.360 324,000 111,700 0.3448 0.335 0.330 0.340 0.335 0.360 324,000 0.3448 -4.29%
2000-03-27 0 0.350 0.340 0.360 0.350 0.380 1,973,200 727,078 0.3685 0.350 0.340 0.360 0.350 0.380 1,973,200 0.3685 -2.78%
2000-03-24 0 0.360 0.330 - 0.310 0.360 1,153,200 377,614 0.3274 0.360 0.330 - 0.310 0.360 1,153,200 0.3274 18.03%
2000-03-23 0 0.305 0.300 0.310 0.290 0.305 450,000 135,250 0.3006 0.305 0.300 0.310 0.290 0.305 450,000 0.3006 7.02%
2000-03-22 0 0.285 0.280 0.300 0.285 0.285 150,000 42,750 0.2850 0.285 0.280 0.300 0.285 0.285 150,000 0.2850 1.79%
2000-03-21 0 0.280 0.275 0.295 0.280 0.285 352,000 99,460 0.2826 0.280 0.275 0.295 0.280 0.285 352,000 0.2826 -6.67%
2000-03-20 0 0.300 0.290 0.300 0.290 0.300 800,000 234,000 0.2925 0.300 0.290 0.300 0.290 0.300 800,000 0.2925 -1.64%
2000-03-17 0 0.305 0.305 0.315 0.300 0.305 1,668,320 500,580 0.3001 0.305 0.305 0.315 0.300 0.305 1,668,320 0.3001 1.67%
2000-03-16 0 0.300 0.300 0.310 0.300 0.320 1,650,000 508,000 0.3079 0.300 0.300 0.310 0.300 0.320 1,650,000 0.3079 -7.69%
2000-03-15 0 0.325 0.320 0.325 0.305 0.355 1,453,000 473,030 0.3256 0.325 0.320 0.325 0.305 0.355 1,453,000 0.3256 3.17%
2000-03-14 0 0.315 0.315 0.325 0.310 0.325 760,000 242,200 0.3187 0.315 0.315 0.325 0.310 0.325 760,000 0.3187 -3.08%
2000-03-13 0 0.325 0.320 0.330 0.320 0.360 1,182,000 396,210 0.3352 0.325 0.320 0.330 0.320 0.360 1,182,000 0.3352 4.84%
2000-03-10 0 0.310 0.310 0.330 0.310 0.310 102,000 31,500 0.3088 0.310 0.310 0.330 0.310 0.310 102,000 0.3088 -6.06%
2000-03-09 0 0.330 0.325 0.340 0.325 0.340 1,252,000 421,810 0.3369 0.330 0.325 0.340 0.325 0.340 1,252,000 0.3369 -2.94%
2000-03-08 0 0.340 0.335 0.350 0.340 0.350 1,414,400 483,820 0.3421 0.340 0.335 0.350 0.340 0.350 1,414,400 0.3421 -5.56%
2000-03-07 0 0.360 0.355 0.365 0.360 0.380 710,000 259,250 0.3651 0.360 0.355 0.365 0.360 0.380 710,000 0.3651 -1.37%
2000-03-06 0 0.365 0.360 0.365 0.360 0.375 2,045,702 757,082 0.3701 0.365 0.360 0.365 0.360 0.375 2,045,702 0.3701 1.39%
2000-03-03 0 0.360 0.360 0.375 0.360 0.395 1,050,000 403,000 0.3838 0.360 0.360 0.375 0.360 0.395 1,050,000 0.3838 -2.70%
2000-03-02 0 0.370 0.355 0.370 0.340 0.370 1,250,000 439,500 0.3516 0.370 0.355 0.370 0.340 0.370 1,250,000 0.3516 12.12%
2000-03-01 0 0.330 0.330 0.340 0.330 0.365 4,100,000 1,401,500 0.3418 0.330 0.330 0.340 0.330 0.365 4,100,000 0.3418 -1.49%
2000-02-29 0 0.335 0.330 0.335 0.325 0.335 1,902,000 626,350 0.3293 0.335 0.330 0.335 0.325 0.335 1,902,000 0.3293 8.06%
2000-02-28 0 0.310 0.310 0.325 0.285 0.340 2,450,000 770,750 0.3146 0.310 0.310 0.325 0.285 0.340 2,450,000 0.3146 -13.89%
2000-02-25 0 0.360 0.360 0.370 0.355 0.415 2,782,270 1,054,326 0.3789 0.360 0.360 0.370 0.355 0.415 2,782,270 0.3789 -10.00%
2000-02-24 0 0.400 0.395 0.415 0.370 0.420 7,654,000 3,023,570 0.3950 0.400 0.395 0.415 0.370 0.420 7,654,000 0.3950 8.11%
2000-02-23 0 0.370 0.365 0.380 0.365 0.395 1,923,600 726,656 0.3778 0.370 0.365 0.380 0.365 0.395 1,923,600 0.3778 -1.33%
2000-02-22 0 0.375 0.360 0.375 0.360 0.405 4,050,000 1,503,750 0.3713 0.375 0.360 0.375 0.360 0.405 4,050,000 0.3713 -8.54%
2000-02-21 0 0.410 0.410 0.415 0.410 0.450 3,940,325 1,682,346 0.4270 0.410 0.410 0.415 0.410 0.450 3,940,325 0.4270 -11.83%
2000-02-18 0 0.465 0.455 0.475 0.465 0.530 6,724,000 3,346,760 0.4977 0.465 0.455 0.475 0.465 0.530 6,724,000 0.4977 -2.11%
2000-02-17 0 0.475 0.475 0.490 0.450 0.540 9,306,600 4,568,226 0.4909 0.475 0.475 0.490 0.450 0.540 9,306,600 0.4909 6.74%
2000-02-16 0 0.445 0.430 0.450 0.420 0.465 5,062,055 2,253,572 0.4452 0.445 0.430 0.450 0.420 0.465 5,062,055 0.4452 8.54%
2000-02-15 0 0.410 0.400 0.415 0.400 0.440 4,759,600 1,993,096 0.4188 0.410 0.400 0.415 0.400 0.440 4,759,600 0.4188 -5.75%
2000-02-14 0 0.435 0.435 0.440 0.405 0.450 4,604,000 1,957,020 0.4251 0.435 0.435 0.440 0.405 0.450 4,604,000 0.4251 2.35%
2000-02-11 0 0.425 - 0.430 0.425 0.480 6,510,880 2,881,673 0.4426 0.425 - 0.430 0.425 0.480 6,510,880 0.4426 -9.57%
2000-02-10 0 0.470 0.465 0.475 0.460 0.510 8,431,400 4,038,462 0.4790 0.470 0.465 0.475 0.460 0.510 8,431,400 0.4790 -2.08%
2000-02-09 0 0.480 0.475 0.480 0.470 0.580 16,676,490 8,893,962 0.5333 0.480 0.475 0.480 0.470 0.580 16,676,490 0.5333 -5.88%
2000-02-08 0 0.510 0.510 0.520 0.430 0.550 27,392,000 13,067,750 0.4771 0.510 0.510 0.520 0.430 0.550 27,392,000 0.4771 21.43%
2000-02-03 0 0.420 0.410 0.420 0.380 0.445 14,528,200 5,995,202 0.4127 0.420 0.410 0.420 0.380 0.445 14,528,200 0.4127 9.09%
2000-02-02 0 0.385 0.380 0.385 0.380 0.440 12,712,279 5,253,336 0.4132 0.385 0.380 0.385 0.380 0.440 12,712,279 0.4132 -7.23%
2000-02-01 0 0.415 0.410 0.420 0.400 0.465 48,949,000 21,621,815 0.4417 0.415 0.410 0.420 0.400 0.465 48,949,000 0.4417 13.70%
2000-01-31 0 0.365 0.360 0.370 0.295 0.370 25,734,000 8,803,580 0.3421 0.365 0.360 0.370 0.295 0.370 25,734,000 0.3421 19.67%
2000-01-28 0 0.305 0.300 0.310 0.290 0.340 12,076,800 3,814,238 0.3158 0.305 0.300 0.310 0.290 0.340 12,076,800 0.3158 8.93%
2000-01-27 0 0.280 0.275 0.280 0.280 0.300 4,108,000 1,187,670 0.2891 0.280 0.275 0.280 0.280 0.300 4,108,000 0.2891 3.70%
2000-01-26 0 0.270 0.270 0.275 0.265 0.290 2,650,000 732,250 0.2763 0.270 0.270 0.275 0.265 0.290 2,650,000 0.2763 3.85%
2000-01-25 0 0.260 0.260 0.270 0.260 0.270 850,000 221,750 0.2609 0.260 0.260 0.270 0.260 0.270 850,000 0.2609 -5.45%
2000-01-24 0 0.275 0.270 0.275 0.275 0.285 1,808,019 500,364 0.2767 0.275 0.270 0.275 0.275 0.285 1,808,019 0.2767 0.00%
2000-01-21 0 0.275 0.270 0.275 0.260 0.275 1,500,000 404,000 0.2693 0.275 0.270 0.275 0.260 0.275 1,500,000 0.2693 1.85%
2000-01-20 0 0.270 0.270 0.275 0.265 0.285 2,256,000 618,210 0.2740 0.270 0.270 0.275 0.265 0.285 2,256,000 0.2740 0.00%
2000-01-19 0 0.270 0.270 0.275 0.265 0.275 950,000 254,500 0.2679 0.270 0.270 0.275 0.265 0.275 950,000 0.2679 -1.82%
2000-01-18 0 0.275 0.275 0.280 0.270 0.285 2,910,000 804,400 0.2764 0.275 0.275 0.280 0.270 0.285 2,910,000 0.2764 -1.79%
2000-01-17 0 0.280 0.280 0.290 0.280 0.290 1,160,000 330,100 0.2846 0.280 0.280 0.290 0.280 0.290 1,160,000 0.2846 -3.45%
2000-01-14 0 0.290 0.285 0.295 0.290 0.310 4,592,000 1,384,260 0.3015 0.290 0.285 0.295 0.290 0.310 4,592,000 0.3015 -1.69%
2000-01-13 0 0.295 0.290 0.300 0.270 0.305 5,374,000 1,586,350 0.2952 0.295 0.290 0.300 0.270 0.305 5,374,000 0.2952 7.27%
2000-01-12 0 0.275 0.275 0.280 0.275 0.285 1,350,000 378,500 0.2804 0.275 0.275 0.280 0.275 0.285 1,350,000 0.2804 -5.17%
2000-01-11 0 0.290 0.285 0.295 0.285 0.305 2,982,000 872,150 0.2925 0.290 0.285 0.295 0.285 0.305 2,982,000 0.2925 0.00%
2000-01-10 0 0.290 0.290 0.295 0.290 0.305 5,806,000 1,733,000 0.2985 0.290 0.290 0.295 0.290 0.305 5,806,000 0.2985 7.41%
2000-01-07 0 0.270 0.270 0.285 0.270 0.300 4,332,238 1,224,560 0.2827 0.270 0.270 0.285 0.270 0.300 4,332,238 0.2827 0.00%
2000-01-06 0 0.270 0.270 0.280 0.255 0.310 4,350,000 1,269,250 0.2918 0.270 0.270 0.280 0.255 0.310 4,350,000 0.2918 -12.90%
2000-01-05 0 0.310 0.310 0.320 0.310 0.350 6,901,600 2,239,900 0.3245 0.310 0.310 0.320 0.310 0.350 6,901,600 0.3245 -17.33%
2000-01-04 0 0.375 0.375 0.380 0.370 0.410 9,523,246 3,656,991 0.3840 0.375 0.375 0.380 0.370 0.410 9,523,246 0.3840 -6.25%
2000-01-03 0 0.400 0.385 0.410 0.370 0.430 31,682,064 12,776,244 0.4033 0.400 0.385 0.410 0.370 0.430 31,682,064 0.4033 11.11%
1999-12-30 0 0.360 0.355 0.360 0.355 0.370 13,815,948 5,020,353 0.3634 0.360 0.355 0.360 0.355 0.370 13,815,948 0.3634 1.41%
1999-12-29 0 0.355 0.350 0.355 0.330 0.400 24,315,200 8,820,120 0.3627 0.355 0.350 0.355 0.330 0.400 24,315,200 0.3627 0.00%
1999-12-28 0 0.355 0.355 0.360 0.295 0.365 26,758,000 9,127,710 0.3411 0.355 0.355 0.360 0.295 0.365 26,758,000 0.3411 16.39%
1999-12-24 0 0.305 0.300 0.310 0.280 0.320 4,619,200 1,390,920 0.3011 0.305 0.300 0.310 0.280 0.320 4,619,200 0.3011 7.02%
1999-12-23 0 0.285 0.280 0.285 0.270 0.300 4,503,769 1,275,492 0.2832 0.285 0.280 0.285 0.270 0.300 4,503,769 0.2832 5.56%
1999-12-22 0 0.270 0.270 0.275 0.270 0.300 2,500,000 702,250 0.2809 0.270 0.270 0.275 0.270 0.300 2,500,000 0.2809 3.85%
1999-12-21 0 0.260 0.260 0.280 0.260 0.270 1,884,700 498,428 0.2645 0.260 0.260 0.280 0.260 0.270 1,884,700 0.2645 -7.14%
1999-12-20 0 0.280 0.275 0.280 0.270 0.280 800,000 220,500 0.2756 0.280 0.275 0.280 0.270 0.280 800,000 0.2756 -1.75%
1999-12-17 0 0.285 0.285 0.290 0.285 0.290 1,070,000 306,000 0.2860 0.285 0.285 0.290 0.285 0.290 1,070,000 0.2860 1.79%
1999-12-16 0 0.280 0.280 0.285 0.280 0.295 3,214,800 927,652 0.2886 0.280 0.280 0.285 0.280 0.295 3,214,800 0.2886 -1.75%
1999-12-15 0 0.285 0.285 0.290 0.280 0.310 2,300,000 662,250 0.2879 0.285 0.285 0.290 0.280 0.310 2,300,000 0.2879 -6.56%
1999-12-14 0 0.305 0.305 0.320 0.305 0.340 6,802,841 2,174,767 0.3197 0.305 0.305 0.320 0.305 0.340 6,802,841 0.3197 0.00%
1999-12-13 0 0.305 0.305 0.320 0.295 0.320 3,300,000 1,015,000 0.3076 0.305 0.305 0.320 0.295 0.320 3,300,000 0.3076 3.39%
1999-12-10 0 0.295 0.295 0.305 0.285 0.320 4,122,000 1,236,880 0.3001 0.295 0.295 0.305 0.285 0.320 4,122,000 0.3001 0.00%
1999-12-09 0 0.295 0.295 0.300 0.290 0.300 801,000 234,490 0.2927 0.295 0.295 0.300 0.290 0.300 801,000 0.2927 3.51%
1999-12-08 0 0.285 0.285 0.305 0.280 0.280 200,000 56,000 0.2800 0.285 0.285 0.305 0.280 0.280 200,000 0.2800 -1.72%
1999-12-07 0 0.290 0.290 0.300 0.290 0.300 1,212,000 354,410 0.2924 0.290 0.290 0.300 0.290 0.300 1,212,000 0.2924 -1.69%
1999-12-06 0 0.295 0.295 0.305 0.290 0.315 4,260,000 1,287,350 0.3022 0.295 0.295 0.305 0.290 0.315 4,260,000 0.3022 -3.28%
1999-12-03 0 0.305 0.305 0.310 0.300 0.345 10,902,000 3,502,060 0.3212 0.305 0.305 0.310 0.300 0.345 10,902,000 0.3212 3.39%
1999-12-02 0 0.295 0.295 0.305 0.295 0.330 4,104,000 1,264,750 0.3082 0.295 0.295 0.305 0.295 0.330 4,104,000 0.3082 3.51%
1999-12-01 0 0.285 0.285 0.295 0.270 0.295 7,500,000 2,078,000 0.2771 0.285 0.285 0.295 0.270 0.295 7,500,000 0.2771 5.56%
1999-11-30 0 0.270 0.270 0.275 0.265 0.275 3,050,000 823,000 0.2698 0.270 0.270 0.275 0.265 0.275 3,050,000 0.2698 -1.82%
1999-11-29 0 0.275 0.275 0.280 0.270 0.275 1,702,000 464,210 0.2727 0.275 0.275 0.280 0.270 0.275 1,702,000 0.2727 -6.78%
1999-11-26 0 0.295 0.285 0.295 0.285 0.295 2,050,000 597,750 0.2916 0.295 0.285 0.295 0.285 0.295 2,050,000 0.2916 1.72%
1999-11-25 0 0.290 0.290 0.300 0.290 0.335 3,706,000 1,126,180 0.3039 0.290 0.290 0.300 0.290 0.335 3,706,000 0.3039 -10.77%
1999-11-24 0 0.325 0.320 0.335 0.310 0.350 2,213,000 744,110 0.3362 0.325 0.320 0.335 0.310 0.350 2,213,000 0.3362 0.00%
1999-11-23 0 0.325 0.320 0.330 0.320 0.350 2,074,012 677,973 0.3269 0.325 0.320 0.330 0.320 0.350 2,074,012 0.3269 -7.14%
1999-11-22 0 0.350 0.345 0.350 0.330 0.360 4,331,200 1,516,272 0.3501 0.350 0.345 0.350 0.330 0.360 4,331,200 0.3501 6.06%
1999-11-19 0 0.330 0.330 0.340 0.330 0.350 6,151,123 2,107,606 0.3426 0.330 0.330 0.340 0.330 0.350 6,151,123 0.3426 0.00%
1999-11-18 0 0.330 0.320 0.330 0.300 0.335 5,058,000 1,618,110 0.3199 0.330 0.320 0.330 0.300 0.335 5,058,000 0.3199 13.79%
1999-11-17 0 0.290 0.290 0.305 0.290 0.310 726,000 214,710 0.2957 0.290 0.290 0.305 0.290 0.310 726,000 0.2957 -6.45%
1999-11-16 0 0.310 0.305 0.315 0.310 0.315 920,000 284,700 0.3095 0.310 0.305 0.315 0.310 0.315 920,000 0.3095 6.90%
1999-11-15 0 0.290 0.290 0.305 0.290 0.300 677,032 201,568 0.2977 0.290 0.290 0.305 0.290 0.300 677,032 0.2977 -3.33%
1999-11-12 0 0.300 0.295 0.305 0.295 0.305 1,250,000 376,000 0.3008 0.300 0.295 0.305 0.295 0.305 1,250,000 0.3008 -3.23%
1999-11-11 0 0.310 0.305 0.315 0.310 0.320 2,111,457 661,867 0.3135 0.310 0.305 0.315 0.310 0.320 2,111,457 0.3135 0.00%
1999-11-10 0 0.310 0.310 0.325 0.305 0.335 5,200,000 1,674,000 0.3219 0.310 0.310 0.325 0.305 0.335 5,200,000 0.3219 3.33%
1999-11-09 0 0.300 0.295 0.310 0.300 0.305 416,800 125,536 0.3012 0.300 0.295 0.310 0.300 0.305 416,800 0.3012 -1.64%
1999-11-08 0 0.305 0.295 0.315 0.300 0.320 1,355,000 421,600 0.3111 0.305 0.295 0.315 0.300 0.320 1,355,000 0.3111 -7.58%
1999-11-05 0 0.330 0.320 0.330 0.300 0.330 1,751,600 548,666 0.3132 0.330 0.320 0.330 0.300 0.330 1,751,600 0.3132 10.00%
1999-11-04 0 0.300 0.295 0.305 0.295 0.300 458,000 133,600 0.2917 0.300 0.295 0.305 0.295 0.300 458,000 0.2917 1.69%
1999-11-03 0 0.295 0.285 0.295 0.295 0.295 65,000 18,350 0.2823 0.295 0.285 0.295 0.295 0.295 65,000 0.2823 0.00%
1999-11-02 0 0.295 0.290 0.300 0.295 0.300 322,000 94,940 0.2948 0.295 0.290 0.300 0.295 0.300 322,000 0.2948 -3.28%
1999-11-01 0 0.305 0.300 0.305 0.295 0.310 1,450,000 443,250 0.3057 0.305 0.300 0.305 0.295 0.310 1,450,000 0.3057 5.17%
1999-10-29 0 0.290 0.285 0.300 0.290 0.305 450,000 134,000 0.2978 0.290 0.285 0.300 0.290 0.305 450,000 0.2978 -1.69%
1999-10-28 0 0.295 0.290 0.300 0.295 0.305 1,000,000 299,750 0.2998 0.295 0.290 0.300 0.295 0.305 1,000,000 0.2998 -3.28%
1999-10-27 0 0.305 0.305 0.315 0.300 0.315 650,000 199,250 0.3065 0.305 0.305 0.315 0.300 0.315 650,000 0.3065 0.00%
1999-10-26 0 0.305 0.300 0.305 0.300 0.330 932,000 290,380 0.3116 0.305 0.300 0.305 0.300 0.330 932,000 0.3116 -6.15%
1999-10-25 0 0.325 0.320 0.330 0.315 0.345 1,436,000 467,970 0.3259 0.325 0.320 0.330 0.315 0.345 1,436,000 0.3259 4.84%
1999-10-22 0 0.310 0.305 0.320 0.310 0.315 1,100,000 342,250 0.3111 0.310 0.305 0.320 0.310 0.315 1,100,000 0.3111 0.00%
1999-10-21 0 0.310 0.305 0.315 0.310 0.325 2,100,000 663,000 0.3157 0.310 0.305 0.315 0.310 0.325 2,100,000 0.3157 1.64%
1999-10-20 0 0.305 0.300 0.305 0.290 0.310 4,672,012 1,400,093 0.2997 0.305 0.300 0.305 0.290 0.310 4,672,012 0.2997 8.93%
1999-10-19 0 0.280 0.270 0.290 0.255 0.295 1,460,000 404,250 0.2769 0.280 0.270 0.290 0.255 0.295 1,460,000 0.2769 -15.15%
1999-10-15 0 0.330 0.320 0.330 0.330 0.365 2,318,000 783,510 0.3380 0.330 0.320 0.330 0.330 0.365 2,318,000 0.3380 -5.71%
1999-10-14 0 0.350 0.345 0.360 0.350 0.365 1,400,000 496,000 0.3543 0.350 0.345 0.360 0.350 0.365 1,400,000 0.3543 -5.41%
1999-10-13 0 0.370 0.365 0.370 0.360 0.380 3,450,000 1,260,750 0.3654 0.370 0.365 0.370 0.360 0.380 3,450,000 0.3654 4.23%
1999-10-12 0 0.355 0.355 0.370 0.355 0.390 3,316,000 1,244,100 0.3752 0.355 0.355 0.370 0.355 0.390 3,316,000 0.3752 -4.05%
1999-10-11 0 0.370 0.370 0.375 0.370 0.390 1,766,000 665,780 0.3770 0.370 0.370 0.375 0.370 0.390 1,766,000 0.3770 -3.90%
1999-10-08 0 0.385 0.380 0.390 0.370 0.390 2,502,000 956,180 0.3822 0.385 0.380 0.390 0.370 0.390 2,502,000 0.3822 0.00%
1999-10-07 0 0.385 0.380 0.385 0.375 0.405 6,770,000 2,650,750 0.3915 0.385 0.380 0.385 0.375 0.405 6,770,000 0.3915 6.94%
1999-10-06 0 0.360 0.355 0.365 0.355 0.370 1,856,000 674,050 0.3632 0.360 0.355 0.365 0.355 0.370 1,856,000 0.3632 2.86%
1999-10-05 0 0.350 0.345 0.355 0.340 0.370 3,072,600 1,089,006 0.3544 0.350 0.345 0.355 0.340 0.370 3,072,600 0.3544 -1.41%
1999-10-04 0 0.355 0.350 0.355 0.350 0.375 2,654,400 967,408 0.3645 0.355 0.350 0.355 0.350 0.375 2,654,400 0.3645 -2.74%
1999-09-30 0 0.365 0.365 0.370 0.365 0.395 4,502,000 1,689,430 0.3753 0.365 0.365 0.370 0.365 0.395 4,502,000 0.3753 -5.19%
1999-09-29 0 0.385 0.380 0.385 0.360 0.390 7,924,800 2,991,088 0.3774 0.385 0.380 0.385 0.360 0.390 7,924,800 0.3774 6.94%
1999-09-28 0 0.360 0.355 0.360 0.360 0.400 5,259,600 1,991,038 0.3786 0.360 0.355 0.360 0.360 0.400 5,259,600 0.3786 -5.26%
1999-09-27 0 0.380 0.380 0.385 0.375 0.445 12,707,600 5,213,780 0.4103 0.380 0.380 0.385 0.375 0.445 12,707,600 0.4103 -6.17%
1999-09-24 0 0.405 0.400 0.405 0.390 0.470 35,292,800 15,080,258 0.4273 0.405 0.400 0.405 0.390 0.470 35,292,800 0.4273 -13.83%
1999-09-23 0 0.470 0.470 0.475 0.350 0.475 60,473,000 25,964,630 0.4294 0.470 0.470 0.475 0.350 0.475 60,473,000 0.4294 36.23%
1999-09-22 0 0.345 0.345 0.350 0.345 0.380 2,854,000 1,026,780 0.3598 0.345 0.345 0.350 0.345 0.380 2,854,000 0.3598 -8.00%
1999-09-21 0 0.375 0.370 0.380 0.370 0.395 4,500,000 1,719,000 0.3820 0.375 0.370 0.380 0.370 0.395 4,500,000 0.3820 -2.60%
1999-09-20 0 0.385 0.380 0.390 0.380 0.410 7,052,000 2,778,680 0.3940 0.385 0.380 0.390 0.380 0.410 7,052,000 0.3940 1.32%
1999-09-17 0 0.380 0.380 0.385 0.375 0.390 6,612,000 2,526,450 0.3821 0.380 0.380 0.385 0.375 0.390 6,612,000 0.3821 -2.56%
1999-09-15 0 0.390 0.385 0.390 0.380 0.420 16,632,000 6,683,340 0.4018 0.390 0.385 0.390 0.380 0.420 16,632,000 0.4018 -1.27%
1999-09-14 0 0.395 0.390 0.395 0.370 0.395 19,384,000 7,463,140 0.3850 0.395 0.390 0.395 0.370 0.395 19,384,000 0.3850 9.72%
1999-09-13 0 0.360 0.355 0.365 0.355 0.375 7,931,600 2,890,294 0.3644 0.360 0.355 0.365 0.355 0.375 7,931,600 0.3644 1.41%
1999-09-10 0 0.355 0.350 0.360 0.355 0.380 7,547,184 2,799,288 0.3709 0.355 0.350 0.360 0.355 0.380 7,547,184 0.3709 -2.74%
1999-09-09 0 0.365 0.360 0.365 0.350 0.385 12,467,584 4,568,841 0.3665 0.365 0.360 0.365 0.350 0.385 12,467,584 0.3665 8.96%
1999-09-08 0 0.335 0.335 0.340 0.325 0.340 2,976,000 996,830 0.3350 0.335 0.335 0.340 0.325 0.340 2,976,000 0.3350 4.69%
1999-09-07 0 0.320 0.320 0.325 0.315 0.355 4,306,350 1,449,818 0.3367 0.320 0.320 0.325 0.315 0.355 4,306,350 0.3367 -5.88%
1999-09-06 0 0.340 0.340 0.345 0.330 0.365 7,958,800 2,754,478 0.3461 0.340 0.340 0.345 0.330 0.365 7,958,800 0.3461 4.62%
1999-09-03 0 0.325 0.320 0.330 0.315 0.365 10,915,000 3,660,750 0.3354 0.325 0.320 0.330 0.315 0.365 10,915,000 0.3354 -9.72%
1999-09-02 0 0.360 0.355 0.370 0.290 0.365 15,538,904 5,219,931 0.3359 0.360 0.355 0.370 0.290 0.365 15,538,904 0.3359 20.00%
1999-09-01 0 0.300 0.295 0.305 0.300 0.310 900,000 275,250 0.3058 0.300 0.295 0.305 0.300 0.310 900,000 0.3058 -3.23%
1999-08-31 0 0.310 0.305 0.315 0.300 0.310 700,000 212,000 0.3029 0.310 0.305 0.315 0.300 0.310 700,000 0.3029 1.64%
1999-08-30 0 0.305 0.300 0.310 0.305 0.320 1,912,800 597,706 0.3125 0.305 0.300 0.310 0.305 0.320 1,912,800 0.3125 0.00%
1999-08-27 0 0.305 0.300 0.320 0.305 0.315 1,465,600 452,712 0.3089 0.305 0.300 0.320 0.305 0.315 1,465,600 0.3089 -4.69%
1999-08-26 0 0.320 0.320 0.330 0.315 0.335 7,725,000 2,535,250 0.3282 0.320 0.320 0.330 0.315 0.335 7,725,000 0.3282 3.23%
1999-08-25 0 0.310 0.310 0.315 0.290 0.310 2,550,000 768,250 0.3013 0.310 0.310 0.315 0.290 0.310 2,550,000 0.3013 6.90%
1999-08-24 0 0.290 0.285 0.295 0.275 0.290 350,000 98,500 0.2814 0.290 0.285 0.295 0.275 0.290 350,000 0.2814 7.41%
1999-08-23 0 0.270 0.265 0.280 0.265 0.285 750,000 205,750 0.2743 0.270 0.265 0.280 0.265 0.285 750,000 0.2743 -8.47%
1999-08-20 0 0.295 0.295 0.300 0.295 0.320 2,500,000 778,250 0.3113 0.295 0.295 0.300 0.295 0.320 2,500,000 0.3113 -4.84%
1999-08-19 0 0.310 0.305 0.310 0.275 0.310 3,356,800 996,192 0.2968 0.310 0.305 0.310 0.275 0.310 3,356,800 0.2968 10.71%
1999-08-18 0 0.280 0.275 0.290 0.280 0.310 4,050,000 1,181,000 0.2916 0.280 0.275 0.290 0.280 0.310 4,050,000 0.2916 0.00%
1999-08-17 0 0.280 0.275 0.285 0.242 0.280 2,300,000 631,350 0.2745 0.280 0.275 0.285 0.242 0.280 2,300,000 0.2745 13.82%
1999-08-16 0 0.246 0.246 0.250 0.246 0.250 750,000 186,400 0.2485 0.246 0.246 0.250 0.246 0.250 750,000 0.2485 0.00%
1999-08-13 0 0.246 - 0.255 0.245 0.260 1,050,000 261,350 0.2489 0.246 - 0.255 0.245 0.260 1,050,000 0.2489 0.82%
1999-08-12 0 0.244 0.244 0.250 0.230 0.244 2,109,000 501,680 0.2379 0.244 0.244 0.250 0.230 0.244 2,109,000 0.2379 7.96%
1999-08-11 0 0.226 - 0.240 0.226 0.240 1,570,000 368,100 0.2345 0.226 - 0.240 0.226 0.240 1,570,000 0.2345 -5.83%
1999-08-10 0 0.240 0.237 0.248 0.238 0.280 1,500,000 389,150 0.2594 0.240 0.237 0.248 0.238 0.280 1,500,000 0.2594 -14.29%
1999-08-09 0 0.280 0.280 0.290 0.280 0.290 500,000 141,500 0.2830 0.280 0.280 0.290 0.280 0.290 500,000 0.2830 -6.67%
1999-08-06 0 0.300 0.295 0.300 0.295 0.305 1,070,000 318,950 0.2981 0.300 0.295 0.300 0.295 0.305 1,070,000 0.2981 -3.23%
1999-08-05 0 0.310 0.310 0.320 0.305 0.335 1,350,000 431,500 0.3196 0.310 0.310 0.320 0.305 0.335 1,350,000 0.3196 -4.62%
1999-08-04 0 0.325 0.315 0.325 0.320 0.335 520,000 167,450 0.3220 0.325 0.315 0.325 0.320 0.335 520,000 0.3220 1.56%
1999-08-03 0 0.320 0.315 0.325 0.320 0.340 1,250,000 408,000 0.3264 0.320 0.315 0.325 0.320 0.340 1,250,000 0.3264 -3.03%
1999-08-02 0 0.330 0.325 0.335 0.310 0.350 4,007,200 1,339,050 0.3342 0.330 0.325 0.335 0.310 0.350 4,007,200 0.3342 4.76%
1999-07-30 0 0.315 0.310 0.315 0.295 0.320 2,270,800 696,992 0.3069 0.315 0.310 0.315 0.295 0.320 2,270,800 0.3069 1.61%
1999-07-29 0 0.310 0.305 0.320 0.305 0.315 1,700,000 525,750 0.3093 0.310 0.305 0.320 0.305 0.315 1,700,000 0.3093 -3.12%
1999-07-28 0 0.320 0.315 0.320 0.315 0.325 2,150,000 684,500 0.3184 0.320 0.315 0.320 0.315 0.325 2,150,000 0.3184 3.23%
1999-07-27 0 0.310 0.310 0.325 0.280 0.320 6,000,000 1,849,500 0.3083 0.310 0.310 0.325 0.280 0.320 6,000,000 0.3083 -4.62%
1999-07-26 0 0.325 0.325 0.330 0.320 0.350 2,109,200 693,866 0.3290 0.325 0.325 0.330 0.320 0.350 2,109,200 0.3290 -5.80%
1999-07-23 0 0.345 0.340 0.350 0.335 0.350 1,852,000 632,060 0.3413 0.345 0.340 0.350 0.335 0.350 1,852,000 0.3413 -2.82%
1999-07-22 0 0.355 0.355 0.365 0.355 0.375 1,652,000 606,140 0.3669 0.355 0.355 0.365 0.355 0.375 1,652,000 0.3669 -2.74%
1999-07-21 0 0.365 0.360 0.365 0.340 0.370 2,500,000 894,750 0.3579 0.365 0.360 0.365 0.340 0.370 2,500,000 0.3579 2.82%
1999-07-20 0 0.355 0.350 0.360 0.350 0.370 1,724,000 620,580 0.3600 0.355 0.350 0.360 0.350 0.370 1,724,000 0.3600 -1.39%
1999-07-19 0 0.360 0.355 0.365 0.355 0.365 2,600,000 934,850 0.3596 0.360 0.355 0.365 0.355 0.365 2,600,000 0.3596 -2.70%
1999-07-16 0 0.370 0.365 0.375 0.365 0.385 3,000,000 1,121,250 0.3738 0.370 0.365 0.375 0.365 0.385 3,000,000 0.3738 -1.33%
1999-07-15 0 0.375 0.375 0.380 0.370 0.405 5,219,600 2,020,620 0.3871 0.375 0.375 0.380 0.370 0.405 5,219,600 0.3871 2.74%
1999-07-14 0 0.365 0.365 0.370 0.365 0.380 4,020,400 1,482,732 0.3688 0.365 0.365 0.370 0.365 0.380 4,020,400 0.3688 -3.95%
1999-07-13 0 0.380 0.375 0.380 0.375 0.405 4,872,000 1,859,090 0.3816 0.380 0.375 0.380 0.375 0.405 4,872,000 0.3816 -3.80%
1999-07-12 0 0.395 0.390 0.400 0.395 0.410 5,191,800 2,094,406 0.4034 0.395 0.390 0.400 0.395 0.410 5,191,800 0.4034 -2.47%
1999-07-09 0 0.405 0.400 0.405 0.395 0.415 6,902,000 2,780,010 0.4028 0.405 0.400 0.405 0.395 0.415 6,902,000 0.4028 -1.22%
1999-07-08 0 0.410 0.410 0.415 0.395 0.445 6,494,000 2,729,430 0.4203 0.410 0.410 0.415 0.395 0.445 6,494,000 0.4203 -4.65%
1999-07-07 0 0.430 0.425 0.430 0.430 0.475 9,132,000 4,079,668 0.4467 0.430 0.425 0.430 0.430 0.475 9,132,000 0.4467 -7.53%
1999-07-06 0 0.465 0.460 0.465 0.440 0.470 29,859,200 13,629,510 0.4565 0.465 0.460 0.465 0.440 0.470 29,859,200 0.4565 6.90%
1999-07-05 0 0.435 0.435 0.440 0.425 0.450 22,734,800 9,942,220 0.4373 0.435 0.435 0.440 0.425 0.450 22,734,800 0.4373 6.10%
1999-07-02 0 0.410 0.405 0.415 0.395 0.415 12,788,000 5,161,360 0.4036 0.410 0.405 0.415 0.395 0.415 12,788,000 0.4036 9.33%
1999-06-30 0 0.375 0.375 0.385 0.360 0.410 16,631,200 6,582,888 0.3958 0.375 0.375 0.385 0.360 0.410 16,631,200 0.3958 4.17%
1999-06-29 0 0.360 0.355 0.360 0.355 0.370 3,918,000 1,421,380 0.3628 0.360 0.355 0.360 0.355 0.370 3,918,000 0.3628 -1.37%
1999-06-28 0 0.365 0.365 0.370 0.360 0.375 3,424,000 1,272,160 0.3715 0.365 0.365 0.370 0.360 0.375 3,424,000 0.3715 -2.67%
1999-06-25 0 0.375 0.370 0.375 0.370 0.390 4,416,000 1,677,650 0.3799 0.375 0.370 0.375 0.370 0.390 4,416,000 0.3799 -3.85%
1999-06-24 0 0.390 0.385 0.395 0.390 0.420 8,804,800 3,576,372 0.4062 0.390 0.385 0.395 0.390 0.420 8,804,800 0.4062 -3.70%
1999-06-23 0 0.405 0.400 0.405 0.400 0.415 7,002,000 2,838,870 0.4054 0.405 0.400 0.405 0.400 0.415 7,002,000 0.4054 0.00%
1999-06-22 0 0.405 0.405 0.410 0.405 0.430 14,853,200 6,183,830 0.4163 0.405 0.405 0.410 0.405 0.430 14,853,200 0.4163 1.25%
1999-06-21 0 0.400 0.400 0.405 0.400 0.415 6,608,400 2,663,932 0.4031 0.400 0.400 0.405 0.400 0.415 6,608,400 0.4031 -2.44%
1999-06-17 0 0.410 0.405 0.410 0.405 0.430 14,124,000 5,773,750 0.4088 0.410 0.405 0.410 0.405 0.430 14,124,000 0.4088 0.00%
1999-06-16 0 0.410 0.410 0.415 0.410 0.425 12,552,808 5,232,450 0.4168 0.410 0.410 0.415 0.410 0.425 12,552,808 0.4168 1.23%
1999-06-15 0 0.405 0.400 0.405 0.400 0.440 16,654,200 7,046,396 0.4231 0.405 0.400 0.405 0.400 0.440 16,654,200 0.4231 -2.41%
1999-06-14 0 0.415 0.410 0.415 0.390 0.425 19,781,400 8,195,424 0.4143 0.415 0.410 0.415 0.390 0.425 19,781,400 0.4143 6.41%
1999-06-11 0 0.390 0.385 0.390 0.385 0.395 2,770,000 1,082,250 0.3907 0.390 0.385 0.390 0.385 0.395 2,770,000 0.3907 1.30%
1999-06-10 0 0.385 0.385 0.390 0.375 0.415 25,018,800 10,072,594 0.4026 0.385 0.385 0.390 0.375 0.415 25,018,800 0.4026 0.00%
1999-06-09 0 0.385 0.385 0.390 0.375 0.395 8,090,000 3,125,720 0.3864 0.385 0.385 0.390 0.375 0.395 8,090,000 0.3864 0.00%
1999-06-08 0 0.385 0.385 0.390 0.375 0.405 16,554,000 6,454,940 0.3899 0.385 0.385 0.390 0.375 0.405 16,554,000 0.3899 5.48%
1999-06-07 0 0.365 0.365 0.370 0.365 0.380 2,868,000 1,074,510 0.3747 0.365 0.365 0.370 0.365 0.380 2,868,000 0.3747 -1.35%
1999-06-04 0 0.370 0.370 0.375 0.360 0.395 6,846,000 2,580,000 0.3769 0.370 0.370 0.375 0.360 0.395 6,846,000 0.3769 -1.33%
1999-06-03 0 0.375 0.370 0.375 0.370 0.385 6,102,800 2,301,530 0.3771 0.375 0.370 0.375 0.370 0.385 6,102,800 0.3771 1.35%
1999-06-02 0 0.370 0.360 0.370 0.360 0.405 15,689,593 6,079,212 0.3875 0.370 0.360 0.370 0.360 0.405 15,689,593 0.3875 -3.90%
1999-06-01 0 0.385 0.380 0.385 0.350 0.385 16,253,682 5,976,718 0.3677 0.385 0.380 0.385 0.350 0.385 16,253,682 0.3677 11.59%
1999-05-31 0 0.345 0.340 0.350 0.335 0.370 7,770,000 2,748,900 0.3538 0.345 0.340 0.350 0.335 0.370 7,770,000 0.3538 2.99%
1999-05-28 0 0.335 0.330 0.340 0.320 0.355 14,728,025 4,869,058 0.3306 0.335 0.330 0.340 0.320 0.355 14,728,025 0.3306 -5.63%
1999-05-27 0 0.355 0.355 0.365 0.355 0.385 7,533,200 2,787,160 0.3700 0.355 0.355 0.365 0.355 0.385 7,533,200 0.3700 -6.58%
1999-05-26 0 0.380 0.380 0.390 0.380 0.405 6,602,000 2,580,890 0.3909 0.380 0.380 0.390 0.380 0.405 6,602,000 0.3909 -3.80%
1999-05-25 0 0.395 0.390 0.395 0.375 0.415 19,222,000 7,607,440 0.3958 0.395 0.390 0.395 0.375 0.415 19,222,000 0.3958 3.95%
1999-05-24 0 0.380 0.375 0.385 0.370 0.410 5,440,000 2,077,600 0.3819 0.380 0.375 0.385 0.370 0.410 5,440,000 0.3819 1.33%
1999-05-21 0 0.375 0.375 0.380 0.375 0.420 13,986,000 5,525,900 0.3951 0.375 0.375 0.380 0.375 0.420 13,986,000 0.3951 -9.64%
1999-05-20 0 0.415 0.405 0.415 0.405 0.450 15,190,610 6,539,194 0.4305 0.415 0.405 0.415 0.405 0.450 15,190,610 0.4305 -3.49%
1999-05-19 0 0.430 0.430 0.435 0.390 0.460 50,269,032 21,539,023 0.4285 0.430 0.430 0.435 0.390 0.460 50,269,032 0.4285 4.88%
1999-05-18 0 0.410 0.400 0.410 0.350 0.410 34,913,600 13,519,606 0.3872 0.410 0.400 0.410 0.350 0.410 34,913,600 0.3872 17.14%
1999-05-17 0 0.350 0.345 0.350 0.340 0.370 7,055,000 2,502,500 0.3547 0.350 0.345 0.350 0.340 0.370 7,055,000 0.3547 -1.41%
1999-05-14 0 0.355 0.350 0.360 0.310 0.395 25,362,800 9,102,344 0.3589 0.355 0.350 0.360 0.310 0.395 25,362,800 0.3589 2.90%
1999-05-13 0 0.345 0.340 0.345 0.340 0.395 10,508,000 3,838,080 0.3653 0.345 0.340 0.345 0.340 0.395 10,508,000 0.3653 -9.21%
1999-05-12 0 0.380 0.380 0.395 0.380 0.415 13,805,900 5,528,080 0.4004 0.380 0.380 0.395 0.380 0.415 13,805,900 0.4004 -1.30%
1999-05-11 0 0.385 0.385 0.390 0.355 0.420 27,180,061 10,828,493 0.3984 0.385 0.385 0.390 0.355 0.420 27,180,061 0.3984 8.45%
1999-05-10 0 0.355 0.345 0.355 0.315 0.415 24,080,000 8,772,924 0.3643 0.355 0.345 0.355 0.315 0.415 24,080,000 0.3643 1.43%
1999-05-07 0 0.350 0.330 0.365 0.350 0.475 26,083,204 10,864,648 0.4165 0.350 0.330 0.365 0.350 0.475 26,083,204 0.4165 -16.67%
1999-05-06 0 0.420 0.415 0.440 0.410 0.570 47,993,400 24,192,350 0.5041 0.420 0.415 0.440 0.410 0.570 47,993,400 0.5041 -6.67%
1999-05-05 0 0.450 0.440 0.445 0.245 0.470 67,223,902 22,682,607 0.3374 0.450 0.440 0.445 0.245 0.470 67,223,902 0.3374 73.08%
1999-05-04 0 0.260 0.260 0.270 0.260 0.365 44,302,822 13,604,835 0.3071 0.260 0.260 0.270 0.260 0.365 44,302,822 0.3071 -11.86%
1999-05-03 0 0.295 0.295 0.300 0.210 0.310 52,286,973 14,444,865 0.2763 0.295 0.295 0.300 0.210 0.310 52,286,973 0.2763 47.50%
1999-04-30 0 0.200 0.196 0.204 0.137 0.212 64,388,660 11,670,456 0.1813 0.200 0.196 0.204 0.137 0.212 64,388,660 0.1813 32.45%
1999-04-29 0 0.151 0.150 0.160 0.129 0.190 57,240,005 9,072,330 0.1585 0.151 0.150 0.160 0.129 0.190 57,240,005 0.1585 21.77%
1999-04-28 0 0.124 0.121 0.125 0.081 0.130 84,616,000 8,482,404 0.1002 0.124 0.121 0.125 0.081 0.130 84,616,000 0.1002 58.97%
1999-04-27 0 0.078 0.076 0.080 0.074 0.085 13,031,200 1,018,908 0.0782 0.078 0.076 0.080 0.074 0.085 13,031,200 0.0782 5.41%
1999-04-26 0 0.074 0.074 0.075 0.069 0.080 9,082,800 656,340 0.0723 0.074 0.074 0.075 0.069 0.080 9,082,800 0.0723 10.45%
1999-04-23 0 0.067 0.064 0.070 0.067 0.083 13,646,800 1,034,040 0.0758 0.067 0.064 0.070 0.067 0.083 13,646,800 0.0758 -14.10%
1999-04-22 0 0.078 0.073 0.080 0.070 0.088 17,758,000 1,442,680 0.0812 0.078 0.073 0.080 0.070 0.088 17,758,000 0.0812 11.43%
1999-04-21 0 0.070 0.068 0.070 0.064 0.072 4,727,144 318,156 0.0673 0.070 0.068 0.070 0.064 0.072 4,727,144 0.0673 16.67%
1999-04-20 0 0.060 0.060 0.061 0.060 0.070 6,026,800 383,972 0.0637 0.060 0.060 0.061 0.060 0.070 6,026,800 0.0637 -7.69%
1999-04-19 0 0.065 0.065 0.069 0.065 0.076 7,663,000 541,376 0.0706 0.065 0.065 0.069 0.065 0.076 7,663,000 0.0706 -12.16%
1999-04-16 0 0.074 0.073 0.075 0.071 0.080 9,809,032 720,342 0.0734 0.074 0.073 0.075 0.071 0.080 9,809,032 0.0734 2.78%
1999-04-15 0 0.072 0.070 0.072 0.067 0.077 17,245,000 1,233,732 0.0715 0.072 0.070 0.072 0.067 0.077 17,245,000 0.0715 14.29%
1999-04-14 0 0.063 0.061 0.064 0.060 0.069 15,200,000 965,256 0.0635 0.063 0.061 0.064 0.060 0.069 15,200,000 0.0635 10.53%
1999-04-13 0 0.057 0.052 0.060 0.046 0.057 7,904,070 413,793 0.0524 0.057 0.052 0.060 0.046 0.057 7,904,070 0.0524 26.67%
1999-04-12 0 0.045 0.044 0.047 0.042 0.049 2,455,800 111,364 0.0453 0.045 0.044 0.047 0.042 0.049 2,455,800 0.0453 -4.26%
1999-04-09 0 0.047 0.046 0.048 0.046 0.050 6,500,012 306,935 0.0472 0.047 0.046 0.048 0.046 0.050 6,500,012 0.0472 -4.08%
1999-04-08 0 0.049 0.049 0.050 0.044 0.049 5,212,600 236,674 0.0454 0.049 0.049 0.050 0.044 0.049 5,212,600 0.0454 8.89%
1999-04-07 0 0.045 0.045 0.048 0.041 0.045 3,860,000 166,550 0.0431 0.045 0.045 0.048 0.041 0.045 3,860,000 0.0431 7.14%
1999-04-01 0 0.042 0.037 0.043 0.040 0.043 1,820,000 74,700 0.0410 0.042 0.037 0.043 0.040 0.043 1,820,000 0.0410 10.53%
1999-03-31 0 0.038 0.037 0.040 0.037 0.039 3,050,000 117,000 0.0384 0.038 0.037 0.040 0.037 0.039 3,050,000 0.0384 0.00%
1999-03-30 0 0.038 0.038 0.041 0.038 0.042 2,532,000 98,760 0.0390 0.038 0.038 0.041 0.038 0.042 2,532,000 0.0390 -9.52%
1999-03-29 0 0.042 0.042 0.044 0.042 0.056 11,604,864 569,308 0.0491 0.042 0.042 0.044 0.042 0.056 11,604,864 0.0491 -12.50%
1999-03-26 0 0.048 0.045 0.048 0.034 0.050 15,836,464 679,566 0.0429 0.048 0.045 0.048 0.034 0.050 15,836,464 0.0429 45.45%
1999-03-25 0 0.033 0.031 0.033 0.031 0.038 2,257,800 75,664 0.0335 0.033 0.031 0.033 0.031 0.038 2,257,800 0.0335 0.00%
1999-03-24 0 0.033 0.031 0.033 0.030 0.033 2,444,402 76,038 0.0311 0.033 0.031 0.033 0.030 0.033 2,444,402 0.0311 -5.71%
1999-03-23 0 0.035 0.034 0.039 0.028 0.040 5,022,000 170,750 0.0340 0.035 0.034 0.039 0.028 0.040 5,022,000 0.0340 40.00%
1999-03-22 0 0.025 0.024 - 0.025 0.025 50,000 1,250 0.0250 0.025 0.024 - 0.025 0.025 50,000 0.0250 0.00%
1999-03-19 0 0.025 0.023 - - - 13,020 195 0.0150 0.025 0.023 - - - 13,020 0.0150 0.00%
1999-03-18 0 0.025 0.023 - 0.025 0.025 314,000 7,710 0.0246 0.025 0.023 - 0.025 0.025 314,000 0.0246 -3.85%
1999-03-17 0 0.026 0.023 0.030 0.024 0.026 1,519,000 38,023 0.0250 0.026 0.023 0.030 0.024 0.026 1,519,000 0.0250 8.33%
1999-03-16 0 0.024 0.024 0.027 0.024 0.024 300,000 7,200 0.0240 0.024 0.024 0.027 0.024 0.024 300,000 0.0240 -4.00%
1999-03-15 0 0.025 0.025 0.028 0.025 0.025 300,000 7,600 0.0253 0.025 0.025 0.028 0.025 0.025 300,000 0.0253 4.17%
1999-03-12 0 0.024 0.024 0.028 0.024 0.024 70,000 1,500 0.0214 0.024 0.024 0.028 0.024 0.024 70,000 0.0214 0.00%
1999-03-11 0 0.024 - - 0.024 0.024 520,000 12,300 0.0237 0.024 - - 0.024 0.024 520,000 0.0237 -14.29%
1999-03-10 0 0.028 0.026 - - - 0 0 - 0.028 0.026 - - - 0 - 0.00%
1999-03-09 0 0.028 0.026 0.032 0.028 0.029 600,000 17,100 0.0285 0.028 0.026 0.032 0.028 0.029 600,000 0.0285 -6.67%
1999-03-08 0 0.030 0.026 0.034 0.030 0.036 2,255,032 76,831 0.0341 0.030 0.026 0.034 0.030 0.036 2,255,032 0.0341 15.38%
1999-03-05 0 0.026 0.025 0.028 0.020 0.032 1,271,000 34,820 0.0274 0.026 0.025 0.028 0.020 0.032 1,271,000 0.0274 23.81%
1999-03-04 0 0.021 0.017 - - - 20,000 200 0.0100 0.021 0.017 - - - 20,000 0.0100 0.00%
1999-03-03 0 0.021 0.021 - - - 0 0 - 0.021 0.021 - - - 0 - 0.00%
1999-03-02 0 0.021 0.021 - 0.021 0.022 800,000 17,100 0.0214 0.021 0.021 - 0.021 0.022 800,000 0.0214 -4.55%
1999-03-01 0 0.022 0.019 - - - 0 0 - 0.022 0.019 - - - 0 - 0.00%
1999-02-26 0 0.022 0.022 - 0.022 0.023 1,500,000 34,000 0.0227 0.022 0.022 - 0.022 0.023 1,500,000 0.0227 -4.35%
1999-02-25 0 0.023 0.019 0.025 0.023 0.023 859,600 18,996 0.0221 0.023 0.019 0.025 0.023 0.023 859,600 0.0221 0.00%
1999-02-24 0 0.023 0.018 - 0.023 0.023 500,000 11,500 0.0230 0.023 0.018 - 0.023 0.023 500,000 0.0230 9.52%
1999-02-23 0 0.021 0.019 0.023 - - 0 0 - 0.021 0.019 0.023 - - 0 - 0.00%
1999-02-22 0 0.021 0.017 0.022 - - 0 0 - 0.021 0.017 0.022 - - 0 - 0.00%
1999-02-19 0 0.021 0.021 - 0.020 0.022 2,000,000 40,700 0.0204 0.021 0.021 - 0.020 0.022 2,000,000 0.0204 5.00%
1999-02-15 0 0.020 0.016 - - - 0 0 - 0.020 0.016 - - - 0 - 0.00%
1999-02-12 0 0.020 0.020 - - - 0 0 - 0.020 0.020 - - - 0 - 5.26%
1999-02-11 0 0.019 0.018 - - - 0 0 - 0.019 0.018 - - - 0 - 0.00%
1999-02-10 0 0.019 0.019 0.021 0.019 0.019 750,000 14,250 0.0190 0.019 0.019 0.021 0.019 0.019 750,000 0.0190 -5.00%
1999-02-09 0 0.020 0.018 0.022 - - 0 0 - 0.020 0.018 0.022 - - 0 - 0.00%
1999-02-08 0 0.020 0.020 0.024 - - 0 0 - 0.020 0.020 0.024 - - 0 - 0.00%
1999-02-05 0 0.020 0.018 0.024 0.020 0.020 950,000 19,000 0.0200 0.020 0.018 0.024 0.020 0.020 950,000 0.0200 -9.09%
1999-02-04 0 0.022 0.022 0.023 0.020 0.021 1,650,000 34,500 0.0209 0.022 0.022 0.023 0.020 0.021 1,650,000 0.0209 10.00%
1999-02-03 0 0.020 0.020 - 0.020 0.023 1,390,000 30,800 0.0222 0.020 0.020 - 0.020 0.023 1,390,000 0.0222 0.00%
1999-02-02 0 0.020 0.020 0.027 0.020 0.026 2,000,000 47,000 0.0235 0.020 0.020 0.027 0.020 0.026 2,000,000 0.0235 -23.08%
1999-02-01 0 0.026 0.026 0.030 0.026 0.026 50,000 1,300 0.0260 0.026 0.026 0.030 0.026 0.026 50,000 0.0260 0.00%
1999-01-29 0 0.026 0.023 - - - 74,000 1,110 0.0150 0.026 0.023 - - - 74,000 0.0150 0.00%
1999-01-28 0 0.026 0.022 0.029 0.026 0.026 490,000 12,100 0.0247 0.026 0.022 0.029 0.026 0.026 490,000 0.0247 -13.33%
1999-01-27 0 0.030 0.025 0.030 0.030 0.030 200,000 6,000 0.0300 0.030 0.025 0.030 0.030 0.030 200,000 0.0300 15.38%
1999-01-26 0 0.026 0.023 - - - 0 0 - 0.026 0.023 - - - 0 - 0.00%
1999-01-25 0 0.026 0.024 - 0.026 0.026 282,000 6,820 0.0242 0.026 0.024 - 0.026 0.026 282,000 0.0242 -13.33%
1999-01-22 0 0.030 0.021 0.030 - - 300,000 7,500 0.0250 0.030 0.021 0.030 - - 300,000 0.0250 0.00%
1999-01-21 0 0.030 0.025 0.034 - - 20,200 402 0.0199 0.030 0.025 0.034 - - 20,200 0.0199 0.00%
1999-01-20 0 0.030 0.028 - 0.030 0.030 100,000 3,000 0.0300 0.030 0.028 - 0.030 0.030 100,000 0.0300 0.00%
1999-01-19 0 0.030 0.029 0.032 0.030 0.031 3,000,000 91,000 0.0303 0.030 0.029 0.032 0.030 0.031 3,000,000 0.0303 3.45%
1999-01-18 0 0.029 0.029 0.032 0.027 0.030 2,430,800 71,547 0.0294 0.029 0.029 0.032 0.027 0.030 2,430,800 0.0294 -3.33%
1999-01-15 0 0.030 0.030 - 0.030 0.033 962,000 31,500 0.0327 0.030 0.030 - 0.030 0.033 962,000 0.0327 -6.25%
1999-01-14 0 0.032 0.029 0.032 0.026 0.032 418,169 11,982 0.0287 0.032 0.029 0.032 0.026 0.032 418,169 0.0287 6.67%
1999-01-13 0 0.030 0.030 0.033 0.030 0.037 3,521,831 112,596 0.0320 0.030 0.030 0.033 0.030 0.037 3,521,831 0.0320 -14.29%
1999-01-12 0 0.035 0.035 0.038 0.035 0.037 1,248,800 43,126 0.0345 0.035 0.035 0.038 0.035 0.037 1,248,800 0.0345 0.00%
1999-01-11 0 0.035 0.035 0.037 0.034 0.034 182,800 6,018 0.0329 0.035 0.035 0.037 0.034 0.034 182,800 0.0329 -5.41%
1999-01-08 0 0.037 0.037 0.039 0.035 0.038 4,096,969 151,377 0.0369 0.037 0.037 0.039 0.035 0.038 4,096,969 0.0369 0.00%
1999-01-07 0 0.037 0.037 0.039 0.037 0.039 9,090,023 343,611 0.0378 0.037 0.037 0.039 0.037 0.039 9,090,023 0.0378 -9.76%
1999-01-06 0 0.041 0.041 0.042 0.020 0.045 46,431,788 1,807,391 0.0389 0.041 0.041 0.042 0.020 0.045 46,431,788 0.0389

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top