CULTURECOM HOLDINGS LIMITED: Wrnt due 2001-03-19
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00739 | 2000-03-20 | 2001-03-14 | 2001-03-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2001-03-19 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-16 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-15 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 680,000 | 6,800 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 680,000 | 0.0100 | -41.18% |
| 2001-02-06 | 0 | 0.017 | - | 0.017 | - | - | 0 | 0 | - | 0.017 | - | 0.017 | - | - | 0 | - | -15.00% |
| 2001-02-05 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-18 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 0.020 | 0.020 | - | 0.020 | 0.020 | 280,000 | 5,600 | 0.0200 | 0.020 | 0.020 | - | 0.020 | 0.020 | 280,000 | 0.0200 | 0.00% |
| 2001-01-11 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 0.020 | - | 0.020 | 0.020 | 0.020 | 120,000 | 2,400 | 0.0200 | 0.020 | - | 0.020 | 0.020 | 0.020 | 120,000 | 0.0200 | 0.00% |
| 2001-01-08 | 0 | 0.020 | - | 0.030 | - | - | 0 | 0 | - | 0.020 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2001-01-05 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2001-01-04 | 0 | 0.020 | - | 0.020 | 0.020 | 0.020 | 500,000 | 10,000 | 0.0200 | 0.020 | - | 0.020 | 0.020 | 0.020 | 500,000 | 0.0200 | 5.26% |
| 2001-01-03 | 0 | 0.019 | - | 0.022 | - | - | 0 | 0 | - | 0.019 | - | 0.022 | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 0.019 | - | - | - | - | 0 | 0 | - | 0.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 0.019 | - | - | - | - | 0 | 0 | - | 0.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 0.019 | - | - | - | - | 0 | 0 | - | 0.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 0.019 | - | - | - | - | 0 | 0 | - | 0.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 0.019 | - | - | - | - | 0 | 0 | - | 0.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 0.019 | - | - | - | - | 0 | 0 | - | 0.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 0.019 | - | 0.019 | - | - | 0 | 0 | - | 0.019 | - | 0.019 | - | - | 0 | - | -5.00% |
| 2000-12-19 | 0 | 0.020 | 0.011 | - | - | - | 0 | 0 | - | 0.020 | 0.011 | - | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 0.020 | 0.016 | - | - | - | 0 | 0 | - | 0.020 | 0.016 | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 0.020 | 0.020 | - | 0.020 | 0.020 | 200,000 | 4,000 | 0.0200 | 0.020 | 0.020 | - | 0.020 | 0.020 | 200,000 | 0.0200 | -20.00% |
| 2000-12-14 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 0.025 | 0.014 | - | - | - | 0 | 0 | - | 0.025 | 0.014 | - | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 0.025 | 0.014 | - | - | - | 0 | 0 | - | 0.025 | 0.014 | - | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 0.025 | - | - | 0.025 | 0.025 | 120,000 | 3,000 | 0.0250 | 0.025 | - | - | 0.025 | 0.025 | 120,000 | 0.0250 | 0.00% |
| 2000-12-07 | 0 | 0.025 | 0.025 | - | 0.025 | 0.025 | 20,000 | 500 | 0.0250 | 0.025 | 0.025 | - | 0.025 | 0.025 | 20,000 | 0.0250 | 0.00% |
| 2000-12-06 | 0 | 0.025 | 0.023 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.023 | 0.030 | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 0.025 | 0.025 | 0.030 | 0.025 | 0.030 | 480,000 | 13,400 | 0.0279 | 0.025 | 0.025 | 0.030 | 0.025 | 0.030 | 480,000 | 0.0279 | -16.67% |
| 2000-12-04 | 0 | 0.030 | 0.013 | 0.030 | 0.028 | 0.032 | 1,120,000 | 33,300 | 0.0297 | 0.030 | 0.013 | 0.030 | 0.028 | 0.032 | 1,120,000 | 0.0297 | 11.11% |
| 2000-12-01 | 0 | 0.027 | 0.018 | 0.027 | 0.027 | 0.027 | 200,000 | 5,400 | 0.0270 | 0.027 | 0.018 | 0.027 | 0.027 | 0.027 | 200,000 | 0.0270 | 0.00% |
| 2000-11-30 | 0 | 0.027 | 0.013 | - | 0.013 | 0.027 | 100,000 | 2,280 | 0.0228 | 0.027 | 0.013 | - | 0.013 | 0.027 | 100,000 | 0.0228 | 80.00% |
| 2000-11-29 | 0 | 0.015 | 0.015 | 0.023 | 0.010 | 0.014 | 360,000 | 4,200 | 0.0117 | 0.015 | 0.015 | 0.023 | 0.010 | 0.014 | 360,000 | 0.0117 | -50.00% |
| 2000-11-28 | 0 | 0.030 | 0.024 | 0.040 | 0.030 | 0.036 | 180,000 | 6,240 | 0.0347 | 0.030 | 0.024 | 0.040 | 0.030 | 0.036 | 180,000 | 0.0347 | -26.83% |
| 2000-11-27 | 0 | 0.041 | - | - | - | - | 0 | 0 | - | 0.041 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 0.041 | - | 0.041 | - | - | 0 | 0 | - | 0.041 | - | 0.041 | - | - | 0 | - | -6.82% |
| 2000-11-23 | 0 | 0.044 | - | 0.044 | 0.044 | 0.044 | 100,000 | 4,400 | 0.0440 | 0.044 | - | 0.044 | 0.044 | 0.044 | 100,000 | 0.0440 | -4.35% |
| 2000-11-22 | 0 | 0.046 | - | 0.050 | 0.046 | 0.046 | 150,000 | 6,900 | 0.0460 | 0.046 | - | 0.050 | 0.046 | 0.046 | 150,000 | 0.0460 | -8.00% |
| 2000-11-21 | 0 | 0.050 | - | - | 0.050 | 0.050 | 480,000 | 24,000 | 0.0500 | 0.050 | - | - | 0.050 | 0.050 | 480,000 | 0.0500 | -7.41% |
| 2000-11-20 | 0 | 0.054 | - | - | - | - | 0 | 0 | - | 0.054 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 0.054 | - | - | - | - | 0 | 0 | - | 0.054 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 0.054 | - | 0.054 | - | - | 0 | 0 | - | 0.054 | - | 0.054 | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 0.054 | - | 0.054 | - | - | 0 | 0 | - | 0.054 | - | 0.054 | - | - | 0 | - | -8.47% |
| 2000-11-14 | 0 | 0.059 | - | 0.059 | - | - | 0 | 0 | - | 0.059 | - | 0.059 | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 0.059 | - | 0.059 | - | - | 0 | 0 | - | 0.059 | - | 0.059 | - | - | 0 | - | -3.28% |
| 2000-11-10 | 0 | 0.061 | - | 0.061 | - | - | 0 | 0 | - | 0.061 | - | 0.061 | - | - | 0 | - | -1.61% |
| 2000-11-09 | 0 | 0.062 | - | 0.062 | - | - | 0 | 0 | - | 0.062 | - | 0.062 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 0.062 | 0.058 | 0.064 | 0.058 | 0.064 | 460,000 | 28,730 | 0.0625 | 0.062 | 0.058 | 0.064 | 0.058 | 0.064 | 460,000 | 0.0625 | -6.06% |
| 2000-11-07 | 0 | 0.066 | - | 0.068 | 0.063 | 0.067 | 1,220,000 | 79,810 | 0.0654 | 0.066 | - | 0.068 | 0.063 | 0.067 | 1,220,000 | 0.0654 | 1.54% |
| 2000-11-06 | 0 | 0.065 | - | 0.065 | 0.065 | 0.070 | 450,000 | 30,450 | 0.0677 | 0.065 | - | 0.065 | 0.065 | 0.070 | 450,000 | 0.0677 | -7.14% |
| 2000-11-03 | 0 | 0.070 | - | 0.074 | 0.067 | 0.070 | 410,000 | 28,040 | 0.0684 | 0.070 | - | 0.074 | 0.067 | 0.070 | 410,000 | 0.0684 | 2.94% |
| 2000-11-02 | 0 | 0.068 | - | 0.068 | - | - | 0 | 0 | - | 0.068 | - | 0.068 | - | - | 0 | - | -2.86% |
| 2000-11-01 | 0 | 0.070 | - | 0.070 | 0.070 | 0.072 | 500,000 | 35,600 | 0.0712 | 0.070 | - | 0.070 | 0.070 | 0.072 | 500,000 | 0.0712 | 0.00% |
| 2000-10-31 | 0 | 0.070 | - | 0.070 | 0.070 | 0.070 | 300,000 | 21,000 | 0.0700 | 0.070 | - | 0.070 | 0.070 | 0.070 | 300,000 | 0.0700 | -2.78% |
| 2000-10-30 | 0 | 0.072 | - | 0.072 | - | - | 0 | 0 | - | 0.072 | - | 0.072 | - | - | 0 | - | -1.37% |
| 2000-10-27 | 0 | 0.073 | - | 0.074 | - | - | 0 | 0 | - | 0.073 | - | 0.074 | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 0.073 | - | - | - | - | 0 | 0 | - | 0.073 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 0.073 | - | 0.073 | - | - | 0 | 0 | - | 0.073 | - | 0.073 | - | - | 0 | - | -2.67% |
| 2000-10-24 | 0 | 0.075 | - | 0.075 | - | - | 0 | 0 | - | 0.075 | - | 0.075 | - | - | 0 | - | -2.60% |
| 2000-10-23 | 0 | 0.077 | - | 0.077 | - | - | 0 | 0 | - | 0.077 | - | 0.077 | - | - | 0 | - | -2.53% |
| 2000-10-20 | 0 | 0.079 | - | 0.079 | 0.080 | 0.082 | 640,000 | 52,200 | 0.0816 | 0.079 | - | 0.079 | 0.080 | 0.082 | 640,000 | 0.0816 | -4.82% |
| 2000-10-19 | 0 | 0.083 | - | 0.083 | - | - | 0 | 0 | - | 0.083 | - | 0.083 | - | - | 0 | - | -12.63% |
| 2000-10-18 | 0 | 0.095 | - | 0.095 | - | - | 0 | 0 | - | 0.095 | - | 0.095 | - | - | 0 | - | -5.00% |
| 2000-10-17 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | -16.67% |
| 2000-10-16 | 0 | 0.120 | - | 0.120 | 0.120 | 0.120 | 20,000 | 2,400 | 0.1200 | 0.120 | - | 0.120 | 0.120 | 0.120 | 20,000 | 0.1200 | -4.00% |
| 2000-10-13 | 0 | 0.125 | - | 0.125 | 0.125 | 0.125 | 120,000 | 15,000 | 0.1250 | 0.125 | - | 0.125 | 0.125 | 0.125 | 120,000 | 0.1250 | -21.87% |
| 2000-10-12 | 0 | 0.160 | - | 0.160 | - | - | 0 | 0 | - | 0.160 | - | 0.160 | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 0.160 | - | - | - | - | 0 | 0 | - | 0.160 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 0.160 | - | 0.165 | 0.160 | 0.170 | 270,000 | 44,000 | 0.1630 | 0.160 | - | 0.165 | 0.160 | 0.170 | 270,000 | 0.1630 | -5.88% |
| 2000-10-09 | 0 | 0.170 | - | 0.170 | 0.170 | 0.170 | 50,000 | 8,500 | 0.1700 | 0.170 | - | 0.170 | 0.170 | 0.170 | 50,000 | 0.1700 | -3.41% |
| 2000-10-05 | 0 | 0.176 | - | 0.176 | - | - | 0 | 0 | - | 0.176 | - | 0.176 | - | - | 0 | - | -2.22% |
| 2000-10-04 | 0 | 0.180 | - | 0.180 | - | - | 0 | 0 | - | 0.180 | - | 0.180 | - | - | 0 | - | -9.09% |
| 2000-10-03 | 0 | 0.198 | - | 0.198 | - | - | 0 | 0 | - | 0.198 | - | 0.198 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 0.198 | - | 0.198 | 0.198 | 0.198 | 10,000 | 1,980 | 0.1980 | 0.198 | - | 0.198 | 0.198 | 0.198 | 10,000 | 0.1980 | 0.00% |
| 2000-09-28 | 0 | 0.198 | - | 0.200 | - | - | 0 | 0 | - | 0.198 | - | 0.200 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 0.198 | - | 0.200 | - | - | 0 | 0 | - | 0.198 | - | 0.200 | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 0.198 | - | 0.198 | - | - | 0 | 0 | - | 0.198 | - | 0.198 | - | - | 0 | - | -1.00% |
| 2000-09-25 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | -9.91% |
| 2000-09-21 | 0 | 0.222 | - | 0.222 | - | - | 0 | 0 | - | 0.222 | - | 0.222 | - | - | 0 | - | -2.63% |
| 2000-09-20 | 0 | 0.228 | - | 0.228 | - | - | 0 | 0 | - | 0.228 | - | 0.228 | - | - | 0 | - | -0.87% |
| 2000-09-19 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | -4.17% |
| 2000-09-18 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | -4.00% |
| 2000-09-14 | 0 | 0.250 | - | 0.250 | - | - | 0 | 0 | - | 0.250 | - | 0.250 | - | - | 0 | - | -1.96% |
| 2000-09-12 | 0 | 0.255 | - | 0.255 | - | - | 0 | 0 | - | 0.255 | - | 0.255 | - | - | 0 | - | -3.77% |
| 2000-09-11 | 0 | 0.265 | - | 0.265 | - | - | 0 | 0 | - | 0.265 | - | 0.265 | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 0.265 | - | 0.265 | - | - | 0 | 0 | - | 0.265 | - | 0.265 | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 0.265 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-06 | 0 | 0.265 | 0.265 | 0.270 | 0.255 | 0.255 | 10,000 | 2,550 | 0.2550 | 0.265 | 0.265 | 0.270 | 0.255 | 0.255 | 10,000 | 0.2550 | 1.92% |
| 2000-09-05 | 0 | 0.260 | 0.250 | - | 0.260 | 0.260 | 140,000 | 35,200 | 0.2514 | 0.260 | 0.250 | - | 0.260 | 0.260 | 140,000 | 0.2514 | 0.00% |
| 2000-09-04 | 0 | 0.260 | - | 0.260 | - | - | 0 | 0 | - | 0.260 | - | 0.260 | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 0.260 | - | 0.260 | 0.260 | 0.265 | 600,000 | 157,000 | 0.2617 | 0.260 | - | 0.260 | 0.260 | 0.265 | 600,000 | 0.2617 | 0.00% |
| 2000-08-31 | 0 | 0.260 | 0.260 | 0.280 | 0.260 | 0.270 | 500,000 | 134,000 | 0.2680 | 0.260 | 0.260 | 0.280 | 0.260 | 0.270 | 500,000 | 0.2680 | -3.70% |
| 2000-08-30 | 0 | 0.270 | - | 0.290 | 0.270 | 0.270 | 120,000 | 32,400 | 0.2700 | 0.270 | - | 0.290 | 0.270 | 0.270 | 120,000 | 0.2700 | 0.00% |
| 2000-08-29 | 0 | 0.270 | 0.270 | 0.280 | 0.250 | 0.280 | 290,000 | 76,400 | 0.2634 | 0.270 | 0.270 | 0.280 | 0.250 | 0.280 | 290,000 | 0.2634 | -3.57% |
| 2000-08-28 | 0 | 0.280 | 0.275 | 0.290 | 0.280 | 0.310 | 580,000 | 169,100 | 0.2916 | 0.280 | 0.275 | 0.290 | 0.280 | 0.310 | 580,000 | 0.2916 | 3.70% |
| 2000-08-25 | 0 | 0.270 | 0.260 | 0.290 | 0.270 | 0.270 | 100,000 | 27,000 | 0.2700 | 0.270 | 0.260 | 0.290 | 0.270 | 0.270 | 100,000 | 0.2700 | 8.00% |
| 2000-08-24 | 0 | 0.250 | 0.250 | 0.270 | 0.245 | 0.260 | 480,000 | 122,850 | 0.2559 | 0.250 | 0.250 | 0.270 | 0.245 | 0.260 | 480,000 | 0.2559 | -3.85% |
| 2000-08-23 | 0 | 0.260 | 0.260 | 0.295 | 0.250 | 0.300 | 650,000 | 181,250 | 0.2788 | 0.260 | 0.260 | 0.295 | 0.250 | 0.300 | 650,000 | 0.2788 | -7.14% |
| 2000-08-22 | 0 | 0.280 | 0.280 | 0.300 | 0.240 | 0.300 | 1,000,000 | 276,250 | 0.2763 | 0.280 | 0.280 | 0.300 | 0.240 | 0.300 | 1,000,000 | 0.2763 | 53.85% |
| 2000-08-21 | 0 | 0.182 | 0.182 | - | 0.171 | 0.179 | 250,000 | 43,750 | 0.1750 | 0.182 | 0.182 | - | 0.171 | 0.179 | 250,000 | 0.1750 | 4.00% |
| 2000-08-18 | 0 | 0.175 | 0.175 | - | 0.165 | 0.172 | 480,000 | 81,230 | 0.1692 | 0.175 | 0.175 | - | 0.165 | 0.172 | 480,000 | 0.1692 | 4.17% |
| 2000-08-17 | 0 | 0.168 | 0.168 | 0.172 | 0.168 | 0.171 | 330,000 | 55,880 | 0.1693 | 0.168 | 0.168 | 0.172 | 0.168 | 0.171 | 330,000 | 0.1693 | -1.18% |
| 2000-08-16 | 0 | 0.170 | 0.165 | 0.170 | 0.168 | 0.172 | 200,000 | 34,080 | 0.1704 | 0.170 | 0.165 | 0.170 | 0.168 | 0.172 | 200,000 | 0.1704 | -1.16% |
| 2000-08-15 | 0 | 0.172 | - | 0.172 | - | - | 0 | 0 | - | 0.172 | - | 0.172 | - | - | 0 | - | -3.37% |
| 2000-08-14 | 0 | 0.178 | - | 0.178 | - | - | 0 | 0 | - | 0.178 | - | 0.178 | - | - | 0 | - | -1.11% |
| 2000-08-11 | 0 | 0.180 | 0.176 | 0.182 | 0.178 | 0.185 | 180,000 | 32,540 | 0.1808 | 0.180 | 0.176 | 0.182 | 0.178 | 0.185 | 180,000 | 0.1808 | -5.26% |
| 2000-08-10 | 0 | 0.190 | 0.190 | - | 0.190 | 0.193 | 170,000 | 32,600 | 0.1918 | 0.190 | 0.190 | - | 0.190 | 0.193 | 170,000 | 0.1918 | 0.00% |
| 2000-08-09 | 0 | 0.190 | - | - | 0.190 | 0.195 | 310,000 | 60,060 | 0.1937 | 0.190 | - | - | 0.190 | 0.195 | 310,000 | 0.1937 | -2.56% |
| 2000-08-08 | 0 | 0.195 | - | 0.195 | - | - | 0 | 0 | - | 0.195 | - | 0.195 | - | - | 0 | - | 0.00% |
| 2000-08-07 | 0 | 0.195 | - | 0.195 | 0.195 | 0.195 | 300,000 | 58,500 | 0.1950 | 0.195 | - | 0.195 | 0.195 | 0.195 | 300,000 | 0.1950 | 0.00% |
| 2000-08-04 | 0 | 0.195 | - | 0.195 | 0.195 | 0.210 | 1,110,000 | 222,280 | 0.2003 | 0.195 | - | 0.195 | 0.195 | 0.210 | 1,110,000 | 0.2003 | -15.22% |
| 2000-08-03 | 0 | 0.230 | - | 0.230 | 0.230 | 0.230 | 10,000 | 2,300 | 0.2300 | 0.230 | - | 0.230 | 0.230 | 0.230 | 10,000 | 0.2300 | 0.00% |
| 2000-08-02 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | -11.54% |
| 2000-08-01 | 0 | 0.260 | - | 0.260 | - | - | 0 | 0 | - | 0.260 | - | 0.260 | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 0.260 | - | 0.260 | - | - | 0 | 0 | - | 0.260 | - | 0.260 | - | - | 0 | - | -3.70% |
| 2000-07-28 | 0 | 0.270 | - | 0.270 | - | - | 0 | 0 | - | 0.270 | - | 0.270 | - | - | 0 | - | -1.82% |
| 2000-07-27 | 0 | 0.275 | 0.246 | 0.275 | 0.275 | 0.275 | 30,000 | 8,250 | 0.2750 | 0.275 | 0.246 | 0.275 | 0.275 | 0.275 | 30,000 | 0.2750 | 10.00% |
| 2000-07-26 | 0 | 0.250 | - | 0.280 | - | - | 0 | 0 | - | 0.250 | - | 0.280 | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 0.250 | 0.250 | 0.280 | 0.250 | 0.260 | 120,000 | 30,300 | 0.2525 | 0.250 | 0.250 | 0.280 | 0.250 | 0.260 | 120,000 | 0.2525 | -12.28% |
| 2000-07-24 | 0 | 0.285 | 0.260 | 0.290 | 0.250 | 0.290 | 1,450,000 | 395,900 | 0.2730 | 0.285 | 0.260 | 0.290 | 0.250 | 0.290 | 1,450,000 | 0.2730 | 11.76% |
| 2000-07-21 | 0 | 0.255 | 0.255 | 0.270 | 0.250 | 0.270 | 410,000 | 105,750 | 0.2579 | 0.255 | 0.255 | 0.270 | 0.250 | 0.270 | 410,000 | 0.2579 | 2.00% |
| 2000-07-20 | 0 | 0.250 | 0.250 | 0.270 | 0.250 | 0.255 | 110,000 | 27,850 | 0.2532 | 0.250 | 0.250 | 0.270 | 0.250 | 0.255 | 110,000 | 0.2532 | -5.66% |
| 2000-07-19 | 0 | 0.265 | 0.265 | 0.290 | 0.265 | 0.270 | 20,000 | 5,350 | 0.2675 | 0.265 | 0.265 | 0.290 | 0.265 | 0.270 | 20,000 | 0.2675 | -5.36% |
| 2000-07-18 | 0 | 0.280 | 0.280 | 0.305 | 0.280 | 0.280 | 10,000 | 2,800 | 0.2800 | 0.280 | 0.280 | 0.305 | 0.280 | 0.280 | 10,000 | 0.2800 | 0.00% |
| 2000-07-17 | 0 | 0.280 | 0.280 | 0.295 | - | - | 0 | 0 | - | 0.280 | 0.280 | 0.295 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 0.280 | 0.270 | 0.280 | 0.270 | 0.280 | 420,000 | 117,000 | 0.2786 | 0.280 | 0.270 | 0.280 | 0.270 | 0.280 | 420,000 | 0.2786 | -5.08% |
| 2000-07-13 | 0 | 0.295 | 0.280 | 0.295 | 0.280 | 0.310 | 1,360,000 | 412,700 | 0.3035 | 0.295 | 0.280 | 0.295 | 0.280 | 0.310 | 1,360,000 | 0.3035 | -1.67% |
| 2000-07-12 | 0 | 0.300 | 0.300 | 0.340 | 0.275 | 0.300 | 230,000 | 66,350 | 0.2885 | 0.300 | 0.300 | 0.340 | 0.275 | 0.300 | 230,000 | 0.2885 | 15.38% |
| 2000-07-11 | 0 | 0.260 | 0.260 | 0.280 | 0.260 | 0.260 | 30,000 | 7,800 | 0.2600 | 0.260 | 0.260 | 0.280 | 0.260 | 0.260 | 30,000 | 0.2600 | -7.14% |
| 2000-07-10 | 0 | 0.280 | 0.260 | 0.280 | 0.270 | 0.280 | 610,000 | 165,750 | 0.2717 | 0.280 | 0.260 | 0.280 | 0.270 | 0.280 | 610,000 | 0.2717 | 3.70% |
| 2000-07-07 | 0 | 0.270 | 0.270 | 0.280 | 0.260 | 0.280 | 230,000 | 62,200 | 0.2704 | 0.270 | 0.270 | 0.280 | 0.260 | 0.280 | 230,000 | 0.2704 | -5.26% |
| 2000-07-06 | 0 | 0.285 | 0.265 | 0.305 | 0.285 | 0.310 | 310,000 | 91,700 | 0.2958 | 0.285 | 0.265 | 0.305 | 0.285 | 0.310 | 310,000 | 0.2958 | -8.06% |
| 2000-07-05 | 0 | 0.310 | 0.310 | 0.325 | 0.305 | 0.305 | 730,000 | 222,650 | 0.3050 | 0.310 | 0.310 | 0.325 | 0.305 | 0.305 | 730,000 | 0.3050 | 0.00% |
| 2000-07-04 | 0 | 0.310 | 0.310 | 0.325 | 0.310 | 0.315 | 160,000 | 49,700 | 0.3106 | 0.310 | 0.310 | 0.325 | 0.310 | 0.315 | 160,000 | 0.3106 | -1.59% |
| 2000-07-03 | 0 | 0.315 | 0.315 | 0.325 | 0.310 | 0.315 | 90,000 | 27,950 | 0.3106 | 0.315 | 0.315 | 0.325 | 0.310 | 0.315 | 90,000 | 0.3106 | -5.97% |
| 2000-06-30 | 0 | 0.335 | 0.310 | 0.335 | - | - | 0 | 0 | - | 0.335 | 0.310 | 0.335 | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 0.335 | 0.330 | 0.350 | 0.320 | 0.340 | 250,000 | 82,700 | 0.3308 | 0.335 | 0.330 | 0.350 | 0.320 | 0.340 | 250,000 | 0.3308 | 6.35% |
| 2000-06-28 | 0 | 0.315 | 0.315 | 0.340 | 0.305 | 0.320 | 370,000 | 117,750 | 0.3182 | 0.315 | 0.315 | 0.340 | 0.305 | 0.320 | 370,000 | 0.3182 | -3.08% |
| 2000-06-27 | 0 | 0.325 | 0.325 | 0.345 | 0.325 | 0.345 | 260,000 | 88,700 | 0.3412 | 0.325 | 0.325 | 0.345 | 0.325 | 0.345 | 260,000 | 0.3412 | -4.41% |
| 2000-06-26 | 0 | 0.340 | 0.340 | 0.365 | 0.340 | 0.340 | 30,000 | 10,200 | 0.3400 | 0.340 | 0.340 | 0.365 | 0.340 | 0.340 | 30,000 | 0.3400 | -2.86% |
| 2000-06-23 | 0 | 0.350 | 0.350 | 0.360 | 0.350 | 0.350 | 230,000 | 80,500 | 0.3500 | 0.350 | 0.350 | 0.360 | 0.350 | 0.350 | 230,000 | 0.3500 | -2.78% |
| 2000-06-22 | 0 | 0.360 | 0.360 | 0.375 | 0.360 | 0.380 | 150,000 | 55,100 | 0.3673 | 0.360 | 0.360 | 0.375 | 0.360 | 0.380 | 150,000 | 0.3673 | -5.26% |
| 2000-06-21 | 0 | 0.380 | 0.380 | 0.390 | 0.345 | 0.390 | 1,470,000 | 545,700 | 0.3712 | 0.380 | 0.380 | 0.390 | 0.345 | 0.390 | 1,470,000 | 0.3712 | 8.57% |
| 2000-06-20 | 0 | 0.350 | 0.330 | 0.360 | 0.340 | 0.390 | 790,000 | 279,500 | 0.3538 | 0.350 | 0.330 | 0.360 | 0.340 | 0.390 | 790,000 | 0.3538 | -2.78% |
| 2000-06-19 | 0 | 0.360 | 0.335 | 0.360 | 0.330 | 0.360 | 270,000 | 95,000 | 0.3519 | 0.360 | 0.335 | 0.360 | 0.330 | 0.360 | 270,000 | 0.3519 | 2.86% |
| 2000-06-16 | 0 | 0.350 | 0.340 | 0.360 | - | - | 0 | 0 | - | 0.350 | 0.340 | 0.360 | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 0.350 | 0.350 | 0.370 | 0.340 | 0.380 | 420,000 | 152,600 | 0.3633 | 0.350 | 0.350 | 0.370 | 0.340 | 0.380 | 420,000 | 0.3633 | -2.78% |
| 2000-06-14 | 0 | 0.360 | 0.355 | 0.370 | 0.350 | 0.360 | 140,000 | 50,000 | 0.3571 | 0.360 | 0.355 | 0.370 | 0.350 | 0.360 | 140,000 | 0.3571 | 2.86% |
| 2000-06-13 | 0 | 0.350 | 0.350 | 0.370 | 0.350 | 0.350 | 30,000 | 10,500 | 0.3500 | 0.350 | 0.350 | 0.370 | 0.350 | 0.350 | 30,000 | 0.3500 | -5.41% |
| 2000-06-12 | 0 | 0.370 | 0.370 | 0.390 | 0.370 | 0.380 | 120,000 | 45,000 | 0.3750 | 0.370 | 0.370 | 0.390 | 0.370 | 0.380 | 120,000 | 0.3750 | 0.00% |
| 2000-06-09 | 0 | 0.370 | 0.370 | 0.390 | 0.370 | 0.390 | 400,000 | 155,800 | 0.3895 | 0.370 | 0.370 | 0.390 | 0.370 | 0.390 | 400,000 | 0.3895 | -2.63% |
| 2000-06-08 | 0 | 0.380 | 0.355 | 0.380 | 0.380 | 0.390 | 860,000 | 330,800 | 0.3847 | 0.380 | 0.355 | 0.380 | 0.380 | 0.390 | 860,000 | 0.3847 | -2.56% |
| 2000-06-07 | 0 | 0.390 | 0.380 | 0.395 | 0.375 | 0.400 | 810,000 | 315,450 | 0.3894 | 0.390 | 0.380 | 0.395 | 0.375 | 0.400 | 810,000 | 0.3894 | 2.63% |
| 2000-06-05 | 0 | 0.380 | - | 0.390 | 0.380 | 0.400 | 1,210,000 | 470,200 | 0.3886 | 0.380 | - | 0.390 | 0.380 | 0.400 | 1,210,000 | 0.3886 | 5.56% |
| 2000-06-02 | 0 | 0.360 | 0.330 | 0.370 | 0.360 | 0.365 | 250,000 | 91,000 | 0.3640 | 0.360 | 0.330 | 0.370 | 0.360 | 0.365 | 250,000 | 0.3640 | -1.37% |
| 2000-06-01 | 0 | 0.365 | 0.335 | 0.365 | 0.370 | 0.370 | 50,000 | 18,500 | 0.3700 | 0.365 | 0.335 | 0.365 | 0.370 | 0.370 | 50,000 | 0.3700 | 7.35% |
| 2000-05-31 | 0 | 0.340 | 0.325 | 0.340 | 0.330 | 0.340 | 1,080,000 | 364,150 | 0.3372 | 0.340 | 0.325 | 0.340 | 0.330 | 0.340 | 1,080,000 | 0.3372 | 13.33% |
| 2000-05-30 | 0 | 0.300 | 0.300 | 0.315 | 0.300 | 0.325 | 490,000 | 151,150 | 0.3085 | 0.300 | 0.300 | 0.315 | 0.300 | 0.325 | 490,000 | 0.3085 | -6.25% |
| 2000-05-29 | 0 | 0.320 | 0.295 | - | 0.300 | 0.320 | 430,000 | 132,300 | 0.3077 | 0.320 | 0.295 | - | 0.300 | 0.320 | 430,000 | 0.3077 | 14.29% |
| 2000-05-26 | 0 | 0.280 | 0.265 | 0.290 | 0.265 | 0.290 | 370,000 | 99,650 | 0.2693 | 0.280 | 0.265 | 0.290 | 0.265 | 0.290 | 370,000 | 0.2693 | -5.08% |
| 2000-05-25 | 0 | 0.295 | 0.295 | 0.320 | 0.270 | 0.340 | 1,160,000 | 344,250 | 0.2968 | 0.295 | 0.295 | 0.320 | 0.270 | 0.340 | 1,160,000 | 0.2968 | -13.24% |
| 2000-05-24 | 0 | 0.340 | 0.340 | 0.350 | 0.340 | 0.360 | 500,000 | 176,900 | 0.3538 | 0.340 | 0.340 | 0.350 | 0.340 | 0.360 | 500,000 | 0.3538 | -15.00% |
| 2000-05-23 | 0 | 0.400 | 0.390 | 0.405 | 0.390 | 0.400 | 250,000 | 98,500 | 0.3940 | 0.400 | 0.390 | 0.405 | 0.390 | 0.400 | 250,000 | 0.3940 | -1.23% |
| 2000-05-22 | 0 | 0.405 | 0.395 | 0.405 | 0.395 | 0.415 | 650,000 | 262,050 | 0.4032 | 0.405 | 0.395 | 0.405 | 0.395 | 0.415 | 650,000 | 0.4032 | -1.22% |
| 2000-05-19 | 0 | 0.410 | 0.405 | 0.410 | 0.395 | 0.420 | 910,000 | 374,050 | 0.4110 | 0.410 | 0.405 | 0.410 | 0.395 | 0.420 | 910,000 | 0.4110 | 2.50% |
| 2000-05-18 | 0 | 0.400 | 0.395 | 0.420 | 0.390 | 0.425 | 2,910,000 | 1,184,100 | 0.4069 | 0.400 | 0.395 | 0.420 | 0.390 | 0.425 | 2,910,000 | 0.4069 | 5.26% |
| 2000-05-17 | 0 | 0.380 | 0.380 | 0.405 | 0.360 | 0.400 | 190,000 | 73,200 | 0.3853 | 0.380 | 0.380 | 0.405 | 0.360 | 0.400 | 190,000 | 0.3853 | 0.00% |
| 2000-05-16 | 0 | 0.380 | 0.380 | 0.395 | 0.380 | 0.415 | 1,060,000 | 422,050 | 0.3982 | 0.380 | 0.380 | 0.395 | 0.380 | 0.415 | 1,060,000 | 0.3982 | 0.00% |
| 2000-05-15 | 0 | 0.380 | 0.365 | 0.380 | 0.380 | 0.415 | 960,000 | 383,400 | 0.3994 | 0.380 | 0.365 | 0.380 | 0.380 | 0.415 | 960,000 | 0.3994 | 0.00% |
| 2000-05-12 | 0 | 0.380 | - | 0.385 | 0.370 | 0.380 | 540,000 | 204,200 | 0.3781 | 0.380 | - | 0.385 | 0.370 | 0.380 | 540,000 | 0.3781 | 5.56% |
| 2000-05-10 | 0 | 0.360 | 0.360 | 0.380 | 0.360 | 0.390 | 590,000 | 222,900 | 0.3778 | 0.360 | 0.360 | 0.380 | 0.360 | 0.390 | 590,000 | 0.3778 | -2.70% |
| 2000-05-09 | 0 | 0.370 | 0.370 | 0.390 | 0.350 | 0.370 | 550,000 | 198,750 | 0.3614 | 0.370 | 0.370 | 0.390 | 0.350 | 0.370 | 550,000 | 0.3614 | 0.00% |
| 2000-05-08 | 0 | 0.370 | 0.360 | 0.390 | 0.370 | 0.410 | 1,570,000 | 606,600 | 0.3864 | 0.370 | 0.360 | 0.390 | 0.370 | 0.410 | 1,570,000 | 0.3864 | -8.64% |
| 2000-05-05 | 0 | 0.405 | 0.405 | 0.410 | 0.400 | 0.440 | 3,940,000 | 1,648,300 | 0.4184 | 0.405 | 0.405 | 0.410 | 0.400 | 0.440 | 3,940,000 | 0.4184 | 5.19% |
| 2000-05-04 | 0 | 0.385 | 0.385 | 0.395 | 0.345 | 0.390 | 2,030,000 | 758,050 | 0.3734 | 0.385 | 0.385 | 0.395 | 0.345 | 0.390 | 2,030,000 | 0.3734 | 6.94% |
| 2000-05-03 | 0 | 0.360 | 0.360 | 0.365 | 0.350 | 0.370 | 1,120,000 | 405,200 | 0.3618 | 0.360 | 0.360 | 0.365 | 0.350 | 0.370 | 1,120,000 | 0.3618 | -7.69% |
| 2000-05-02 | 0 | 0.390 | 0.390 | 0.395 | 0.370 | 0.415 | 4,690,000 | 1,841,550 | 0.3927 | 0.390 | 0.390 | 0.395 | 0.370 | 0.415 | 4,690,000 | 0.3927 | 11.43% |
| 2000-04-28 | 0 | 0.350 | 0.345 | 0.360 | 0.310 | 0.360 | 2,400,000 | 805,000 | 0.3354 | 0.350 | 0.345 | 0.360 | 0.310 | 0.360 | 2,400,000 | 0.3354 | 16.67% |
| 2000-04-27 | 0 | 0.300 | 0.290 | 0.300 | 0.270 | 0.300 | 1,560,000 | 448,300 | 0.2874 | 0.300 | 0.290 | 0.300 | 0.270 | 0.300 | 1,560,000 | 0.2874 | 11.11% |
| 2000-04-26 | 0 | 0.270 | 0.270 | 0.290 | 0.250 | 0.295 | 710,000 | 202,200 | 0.2848 | 0.270 | 0.270 | 0.290 | 0.250 | 0.295 | 710,000 | 0.2848 | -5.26% |
| 2000-04-25 | 0 | 0.285 | 0.285 | 0.295 | 0.280 | 0.310 | 1,320,000 | 384,550 | 0.2913 | 0.285 | 0.285 | 0.295 | 0.280 | 0.310 | 1,320,000 | 0.2913 | 1.79% |
| 2000-04-20 | 0 | 0.280 | 0.265 | 0.280 | 0.234 | 0.280 | 4,870,000 | 1,199,280 | 0.2463 | 0.280 | 0.265 | 0.280 | 0.234 | 0.280 | 4,870,000 | 0.2463 | -3.45% |
| 2000-04-19 | 0 | 0.290 | 0.295 | 0.340 | 0.290 | 0.450 | 4,340,000 | 1,563,200 | 0.3602 | 0.290 | 0.295 | 0.340 | 0.290 | 0.450 | 4,340,000 | 0.3602 | -23.68% |
| 2000-04-18 | 0 | 0.380 | 0.360 | 0.380 | 0.380 | 0.425 | 3,910,000 | 1,589,450 | 0.4065 | 0.380 | 0.360 | 0.380 | 0.380 | 0.425 | 3,910,000 | 0.4065 | 0.00% |
| 2000-04-17 | 0 | 0.380 | 0.370 | 0.380 | 0.340 | 0.430 | 4,760,000 | 1,764,750 | 0.3707 | 0.380 | 0.370 | 0.380 | 0.340 | 0.430 | 4,760,000 | 0.3707 | -25.49% |
| 2000-04-14 | 0 | 0.510 | 0.500 | 0.520 | 0.510 | 0.540 | 2,530,000 | 1,325,300 | 0.5238 | 0.510 | 0.500 | 0.520 | 0.510 | 0.540 | 2,530,000 | 0.5238 | -5.56% |
| 2000-04-13 | 0 | 0.540 | 0.540 | 0.550 | 0.540 | 0.560 | 4,070,000 | 2,260,400 | 0.5554 | 0.540 | 0.540 | 0.550 | 0.540 | 0.560 | 4,070,000 | 0.5554 | -6.90% |
| 2000-04-12 | 0 | 0.580 | 0.580 | 0.590 | 0.540 | 0.600 | 10,480,000 | 6,100,800 | 0.5821 | 0.580 | 0.580 | 0.590 | 0.540 | 0.600 | 10,480,000 | 0.5821 | 5.45% |
| 2000-04-11 | 0 | 0.550 | 0.550 | 0.560 | 0.540 | 0.570 | 5,120,000 | 2,819,200 | 0.5506 | 0.550 | 0.550 | 0.560 | 0.540 | 0.570 | 5,120,000 | 0.5506 | -6.78% |
| 2000-04-10 | 0 | 0.590 | 0.590 | 0.600 | 0.550 | 0.630 | 12,650,000 | 7,413,700 | 0.5861 | 0.590 | 0.590 | 0.600 | 0.550 | 0.630 | 12,650,000 | 0.5861 | 3.51% |
| 2000-04-07 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.610 | 10,040,000 | 5,838,600 | 0.5815 | 0.570 | 0.560 | 0.570 | 0.560 | 0.610 | 10,040,000 | 0.5815 | 11.76% |
| 2000-04-06 | 0 | 0.510 | 0.500 | 0.510 | 0.460 | 0.530 | 8,540,000 | 4,338,350 | 0.5080 | 0.510 | 0.500 | 0.510 | 0.460 | 0.530 | 8,540,000 | 0.5080 | 10.87% |
| 2000-04-05 | 0 | 0.460 | 0.445 | 0.460 | 0.395 | 0.520 | 11,210,000 | 4,956,800 | 0.4422 | 0.460 | 0.445 | 0.460 | 0.395 | 0.520 | 11,210,000 | 0.4422 | -23.33% |
| 2000-04-03 | 0 | 0.600 | 0.590 | 0.620 | 0.580 | 0.720 | 10,880,000 | 7,085,500 | 0.6512 | 0.600 | 0.590 | 0.620 | 0.580 | 0.720 | 10,880,000 | 0.6512 | -20.00% |
| 2000-03-31 | 0 | 0.750 | 0.740 | 0.760 | 0.720 | 0.800 | 6,960,000 | 5,288,000 | 0.7598 | 0.750 | 0.740 | 0.760 | 0.720 | 0.800 | 6,960,000 | 0.7598 | 4.17% |
| 2000-03-30 | 0 | 0.720 | 0.720 | 0.730 | 0.670 | 0.780 | 8,840,000 | 6,440,900 | 0.7286 | 0.720 | 0.720 | 0.730 | 0.670 | 0.780 | 8,840,000 | 0.7286 | 0.00% |
| 2000-03-29 | 0 | 0.720 | 0.720 | 0.730 | 0.660 | 0.750 | 12,010,000 | 8,374,800 | 0.6973 | 0.720 | 0.720 | 0.730 | 0.660 | 0.750 | 12,010,000 | 0.6973 | -6.49% |
| 2000-03-28 | 0 | 0.770 | 0.730 | 0.770 | 0.730 | 0.880 | 13,790,000 | 11,279,600 | 0.8180 | 0.770 | 0.730 | 0.770 | 0.730 | 0.880 | 13,790,000 | 0.8180 | -9.41% |
| 2000-03-27 | 0 | 0.850 | 0.840 | 0.850 | 0.810 | 0.940 | 28,010,000 | 24,602,700 | 0.8784 | 0.850 | 0.840 | 0.850 | 0.810 | 0.940 | 28,010,000 | 0.8784 | 10.39% |
| 2000-03-24 | 0 | 0.770 | 0.770 | 0.780 | 0.520 | 0.780 | 33,170,000 | 22,450,000 | 0.6768 | 0.770 | 0.770 | 0.780 | 0.520 | 0.780 | 33,170,000 | 0.6768 | 50.98% |
| 2000-03-23 | 0 | 0.510 | 0.500 | 0.510 | 0.445 | 0.510 | 11,190,000 | 5,342,450 | 0.4774 | 0.510 | 0.500 | 0.510 | 0.445 | 0.510 | 11,190,000 | 0.4774 | 13.33% |
| 2000-03-22 | 0 | 0.450 | 0.440 | 0.450 | 0.435 | 0.470 | 15,180,000 | 6,964,600 | 0.4588 | 0.450 | 0.440 | 0.450 | 0.435 | 0.470 | 15,180,000 | 0.4588 | 1.12% |
| 2000-03-21 | 0 | 0.445 | 0.435 | 0.450 | 0.435 | 0.465 | 13,030,000 | 5,838,650 | 0.4481 | 0.445 | 0.435 | 0.450 | 0.435 | 0.465 | 13,030,000 | 0.4481 | -4.30% |
| 2000-03-20 | 0 | 0.465 | 0.460 | 0.475 | 0.200 | 0.510 | 51,970,000 | 20,002,600 | 0.3849 | 0.465 | 0.460 | 0.475 | 0.200 | 0.510 | 51,970,000 | 0.3849 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy