CHAMPION TECHNOLOGY HOLDINGS LIMITED: Wrnt due 2001-12-21

Exchange Code Listed Last trade Delisted
HK Main 00667  2000-12-28  2001-12-18  2001-12-24
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
2001-12-21 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-12-20 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-12-19 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-12-18 0 0.010 - 0.010 0.010 0.010 12,300,000 16,800 0.0014 0.010 - 0.010 0.010 0.010 12,300,000 0.0014 0.00%
2001-12-17 0 0.010 - 0.010 0.010 0.010 1,700,000 2,150 0.0013 0.010 - 0.010 0.010 0.010 1,700,000 0.0013 0.00%
2001-12-14 0 0.010 - 0.010 - - 1,250,000 2,500 0.0020 0.010 - 0.010 - - 1,250,000 0.0020 0.00%
2001-12-13 0 0.010 - 0.010 - - 6,480,000 21,660 0.0033 0.010 - 0.010 - - 6,480,000 0.0033 0.00%
2001-12-12 0 0.010 - 0.010 0.010 0.010 14,411,655 104,126 0.0072 0.010 - 0.010 0.010 0.010 14,411,655 0.0072 0.00%
2001-12-11 0 0.010 - 0.010 0.010 0.010 1,733,478 5,337 0.0031 0.010 - 0.010 0.010 0.010 1,733,478 0.0031 0.00%
2001-12-10 0 0.010 - 0.010 0.010 0.010 5,926,539 31,064 0.0052 0.010 - 0.010 0.010 0.010 5,926,539 0.0052 0.00%
2001-12-07 0 0.010 - 0.010 0.010 0.010 3,320,157 22,741 0.0068 0.010 - 0.010 0.010 0.010 3,320,157 0.0068 0.00%
2001-12-06 0 0.010 - 0.010 0.010 0.010 4,976,078 31,909 0.0064 0.010 - 0.010 0.010 0.010 4,976,078 0.0064 0.00%
2001-12-05 0 0.010 - 0.010 - - 2,090,000 8,450 0.0040 0.010 - 0.010 - - 2,090,000 0.0040 0.00%
2001-12-04 0 0.010 - 0.010 0.010 0.011 8,477,728 82,766 0.0098 0.010 - 0.010 0.010 0.011 8,477,728 0.0098 0.00%
2001-12-03 0 0.010 0.010 0.011 0.010 0.014 33,120,970 366,258 0.0111 0.010 0.010 0.011 0.010 0.014 33,120,970 0.0111 -16.67%
2001-11-30 0 0.012 0.012 0.013 0.010 0.014 62,201,511 736,029 0.0118 0.012 0.012 0.013 0.010 0.014 62,201,511 0.0118 20.00%
2001-11-29 0 0.010 - 0.010 0.010 0.010 2,634,000 21,804 0.0083 0.010 - 0.010 0.010 0.010 2,634,000 0.0083 0.00%
2001-11-28 0 0.010 - 0.010 0.010 0.013 32,348,155 344,721 0.0107 0.010 - 0.010 0.010 0.013 32,348,155 0.0107 0.00%
2001-11-27 0 0.010 - 0.010 0.010 0.013 57,471,146 606,898 0.0106 0.010 - 0.010 0.010 0.013 57,471,146 0.0106 0.00%
2001-11-26 0 0.010 - 0.010 0.010 0.011 18,817,630 183,106 0.0097 0.010 - 0.010 0.010 0.011 18,817,630 0.0097 0.00%
2001-11-23 0 0.010 - 0.010 0.010 0.012 37,005,104 381,255 0.0103 0.010 - 0.010 0.010 0.012 37,005,104 0.0103 -16.67%
2001-11-22 0 0.012 0.012 0.013 0.010 0.015 33,873,050 419,798 0.0124 0.012 0.012 0.013 0.010 0.015 33,873,050 0.0124 -14.29%
2001-11-21 0 0.014 0.016 0.017 0.013 0.018 58,149,433 876,604 0.0151 0.014 0.016 0.017 0.013 0.018 58,149,433 0.0151 -17.65%
2001-11-20 0 0.017 0.016 0.017 0.014 0.021 78,711,091 1,332,441 0.0169 0.017 0.016 0.017 0.014 0.021 78,711,091 0.0169 -10.53%
2001-11-19 0 0.019 0.018 0.020 0.010 0.024 128,513,269 2,079,261 0.0162 0.019 0.018 0.020 0.010 0.024 128,513,269 0.0162 90.00%
2001-11-16 0 0.010 - 0.010 0.010 0.010 7,040,072 69,040 0.0098 0.010 - 0.010 0.010 0.010 7,040,072 0.0098 0.00%
2001-11-15 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.010 - 0.010 0.010 0.010 300,000 0.0100 0.00%
2001-11-14 0 0.010 - 0.010 0.010 0.010 5,664,601 49,047 0.0087 0.010 - 0.010 0.010 0.010 5,664,601 0.0087 0.00%
2001-11-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-11-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-11-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-11-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-11-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-11-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-11-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-11-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-11-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-11 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.010 - 0.010 0.010 0.010 500,000 0.0100 0.00%
2001-10-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-06 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2001-09-05 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 0.010 - 0.010 0.010 0.010 2,000,000 0.0100 0.00%
2001-09-04 0 0.010 - 0.010 0.010 0.010 1,800,000 18,000 0.0100 0.010 - 0.010 0.010 0.010 1,800,000 0.0100 -16.67%
2001-09-03 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2001-08-31 0 0.012 - 0.012 0.012 0.012 500,000 6,000 0.0120 0.012 - 0.012 0.012 0.012 500,000 0.0120 20.00%
2001-08-30 0 0.010 - 0.010 0.010 0.010 3,060,000 30,300 0.0099 0.010 - 0.010 0.010 0.010 3,060,000 0.0099 0.00%
2001-08-29 0 0.010 0.010 0.014 0.010 0.011 600,066 6,150 0.0102 0.010 0.010 0.014 0.010 0.011 600,066 0.0102 -9.09%
2001-08-28 0 0.011 0.010 0.014 - - 0 0 - 0.011 0.010 0.014 - - 0 - 0.00%
2001-08-27 0 0.011 0.010 0.012 0.011 0.012 1,400,000 16,500 0.0118 0.011 0.010 0.012 0.011 0.012 1,400,000 0.0118 0.00%
2001-08-24 0 0.011 0.011 0.015 0.011 0.011 230,157 2,051 0.0089 0.011 0.011 0.015 0.011 0.011 230,157 0.0089 -21.43%
2001-08-23 0 0.014 0.012 0.014 0.012 0.014 200,000 2,600 0.0130 0.014 0.012 0.014 0.012 0.014 200,000 0.0130 0.00%
2001-08-22 0 0.014 0.014 0.015 0.012 0.013 590,000 7,330 0.0124 0.014 0.014 0.015 0.012 0.013 590,000 0.0124 -6.67%
2001-08-21 0 0.015 0.015 0.016 0.015 0.016 744,000 10,732 0.0144 0.015 0.015 0.016 0.015 0.016 744,000 0.0144 7.14%
2001-08-20 0 0.014 0.014 0.016 0.013 0.014 830,000 11,090 0.0134 0.014 0.014 0.016 0.013 0.014 830,000 0.0134 -17.65%
2001-08-17 0 0.017 0.016 0.017 0.015 0.017 740,000 12,040 0.0163 0.017 0.016 0.017 0.015 0.017 740,000 0.0163 6.25%
2001-08-16 0 0.016 0.016 0.018 0.015 0.018 1,595,280 26,712 0.0167 0.016 0.016 0.018 0.015 0.018 1,595,280 0.0167 6.67%
2001-08-15 0 0.015 0.013 0.016 - - 800 5 0.0063 0.015 0.013 0.016 - - 800 0.0063 0.00%
2001-08-14 0 0.015 0.015 0.017 0.013 0.016 930,000 12,790 0.0138 0.015 0.015 0.017 0.013 0.016 930,000 0.0138 0.00%
2001-08-13 0 0.015 0.013 0.016 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2001-08-10 0 0.015 0.015 0.017 0.015 0.015 92,320 1,149 0.0124 0.015 0.015 0.017 0.015 0.015 92,320 0.0124 -11.76%
2001-08-09 0 0.017 0.015 0.017 0.015 0.017 3,550,000 54,600 0.0154 0.017 0.015 0.017 0.015 0.017 3,550,000 0.0154 0.00%
2001-08-08 0 0.017 0.016 0.017 - - 40,000 400 0.0100 0.017 0.016 0.017 - - 40,000 0.0100 -5.56%
2001-08-07 0 0.018 0.017 0.018 0.017 0.018 362,125 5,821 0.0161 0.018 0.017 0.018 0.017 0.018 362,125 0.0161 -10.00%
2001-08-06 0 0.020 0.016 0.020 - - 5 0 - 0.020 0.016 0.020 - - 5 - -4.76%
2001-08-03 0 0.021 0.018 0.022 0.021 0.021 950,000 19,950 0.0210 0.021 0.018 0.022 0.021 0.021 950,000 0.0210 0.00%
2001-08-02 0 0.021 0.021 0.023 0.019 0.023 2,843,582 60,434 0.0213 0.021 0.021 0.023 0.019 0.023 2,843,582 0.0213 23.53%
2001-08-01 0 0.017 0.016 0.018 0.015 0.017 1,310,198 21,051 0.0161 0.017 0.016 0.018 0.015 0.017 1,310,198 0.0161 13.33%
2001-07-31 0 0.015 0.014 0.017 0.015 0.017 1,570,000 24,460 0.0156 0.015 0.014 0.017 0.015 0.017 1,570,000 0.0156 -16.67%
2001-07-30 0 0.018 0.016 0.018 - - 65,030 520 0.0080 0.018 0.016 0.018 - - 65,030 0.0080 0.00%
2001-07-27 0 0.018 0.017 0.019 - - 62,392 624 0.0100 0.018 0.017 0.019 - - 62,392 0.0100 0.00%
2001-07-26 0 0.018 0.017 0.018 0.018 0.018 741,000 12,610 0.0170 0.018 0.017 0.018 0.018 0.018 741,000 0.0170 0.00%
2001-07-24 0 0.018 0.018 0.019 0.016 0.018 690,117 12,001 0.0174 0.018 0.018 0.019 0.016 0.018 690,117 0.0174 12.50%
2001-07-23 0 0.016 0.014 0.020 - - 0 0 - 0.016 0.014 0.020 - - 0 - 0.00%
2001-07-20 0 0.016 0.016 0.018 - - 40,000 320 0.0080 0.016 0.016 0.018 - - 40,000 0.0080 0.00%
2001-07-19 0 0.016 0.016 0.018 0.014 0.016 1,400,000 21,600 0.0154 0.016 0.016 0.018 0.014 0.016 1,400,000 0.0154 -11.11%
2001-07-18 0 0.018 0.018 0.021 0.018 0.019 1,800,000 33,700 0.0187 0.018 0.018 0.021 0.018 0.019 1,800,000 0.0187 0.00%
2001-07-17 0 0.018 0.018 0.023 0.018 0.019 1,356,723 24,207 0.0178 0.018 0.018 0.023 0.018 0.019 1,356,723 0.0178 -14.29%
2001-07-16 0 0.021 0.021 0.023 0.019 0.023 348,000 7,268 0.0209 0.021 0.021 0.023 0.019 0.023 348,000 0.0209 -8.70%
2001-07-13 0 0.023 0.023 0.026 0.023 0.024 490,000 11,140 0.0227 0.023 0.023 0.026 0.023 0.024 490,000 0.0227 -4.17%
2001-07-12 0 0.024 0.024 0.025 0.024 0.024 121,110 2,651 0.0219 0.024 0.024 0.025 0.024 0.024 121,110 0.0219 9.09%
2001-07-11 0 0.022 0.020 0.022 0.022 0.022 1,050,122 22,601 0.0215 0.022 0.020 0.022 0.022 0.022 1,050,122 0.0215 -8.33%
2001-07-10 0 0.024 0.024 0.029 0.024 0.024 150,078 3,081 0.0205 0.024 0.024 0.029 0.024 0.024 150,078 0.0205 0.00%
2001-07-09 0 0.024 0.023 0.028 0.023 0.024 1,129,200 26,138 0.0231 0.024 0.023 0.028 0.023 0.024 1,129,200 0.0231 -7.69%
2001-07-05 0 0.026 0.026 0.030 0.026 0.026 182,000 4,476 0.0246 0.026 0.026 0.030 0.026 0.026 182,000 0.0246 -3.70%
2001-07-04 0 0.027 0.027 0.029 0.027 0.027 270,000 6,660 0.0247 0.027 0.027 0.029 0.027 0.027 270,000 0.0247 -6.90%
2001-07-03 0 0.029 0.026 0.029 0.029 0.029 2,109,272 60,228 0.0286 0.029 0.026 0.029 0.029 0.029 2,109,272 0.0286 -6.45%
2001-06-29 0 0.031 0.028 0.032 0.027 0.031 5,480,192 155,134 0.0283 0.031 0.028 0.032 0.027 0.031 5,480,192 0.0283 6.90%
2001-06-28 0 0.029 0.029 0.030 0.028 0.028 150,000 4,200 0.0280 0.029 0.029 0.030 0.028 0.028 150,000 0.0280 3.57%
2001-06-27 0 0.028 0.028 0.030 0.028 0.029 1,930,078 54,602 0.0283 0.028 0.028 0.030 0.028 0.029 1,930,078 0.0283 -6.67%
2001-06-26 0 0.030 0.028 0.030 0.030 0.031 1,975,041 58,551 0.0296 0.030 0.028 0.030 0.030 0.031 1,975,041 0.0296 -6.25%
2001-06-22 0 0.032 0.032 0.033 0.032 0.034 3,862,855 125,009 0.0324 0.032 0.032 0.033 0.032 0.034 3,862,855 0.0324 0.00%
2001-06-21 0 0.032 0.032 0.034 0.031 0.033 3,517,006 108,082 0.0307 0.032 0.032 0.034 0.031 0.033 3,517,006 0.0307 6.67%
2001-06-20 0 0.030 0.030 0.032 0.030 0.031 1,130,000 33,700 0.0298 0.030 0.030 0.032 0.030 0.031 1,130,000 0.0298 0.00%
2001-06-19 0 0.030 0.030 0.032 0.030 0.031 1,050,000 31,850 0.0303 0.030 0.030 0.032 0.030 0.031 1,050,000 0.0303 0.00%
2001-06-18 0 0.030 0.030 0.031 0.029 0.031 1,540,039 44,351 0.0288 0.030 0.030 0.031 0.029 0.031 1,540,039 0.0288 -3.23%
2001-06-15 0 0.031 0.031 0.034 0.028 0.031 2,980,184 86,432 0.0290 0.031 0.031 0.034 0.028 0.031 2,980,184 0.0290 -3.13%
2001-06-14 0 0.032 0.031 0.036 0.032 0.037 6,654,093 224,332 0.0337 0.032 0.031 0.036 0.032 0.037 6,654,093 0.0337 -11.11%
2001-06-13 0 0.036 0.036 0.038 0.035 0.038 7,018,250 258,124 0.0368 0.036 0.036 0.038 0.035 0.038 7,018,250 0.0368 -10.00%
2001-06-12 0 0.040 0.039 0.040 0.040 0.045 12,827,225 523,120 0.0408 0.040 0.039 0.040 0.040 0.045 12,827,225 0.0408 -4.76%
2001-06-11 0 0.042 0.041 0.043 0.034 0.044 9,742,819 377,434 0.0387 0.042 0.041 0.043 0.034 0.044 9,742,819 0.0387 20.00%
2001-06-08 0 0.035 0.034 0.035 0.034 0.036 5,890,228 204,356 0.0347 0.035 0.034 0.035 0.034 0.036 5,890,228 0.0347 2.94%
2001-06-07 0 0.034 0.033 0.035 0.034 0.035 2,484,000 84,450 0.0340 0.034 0.033 0.035 0.034 0.035 2,484,000 0.0340 -5.56%
2001-06-06 0 0.036 0.034 0.036 0.030 0.040 4,048,494 145,357 0.0359 0.036 0.034 0.036 0.030 0.040 4,048,494 0.0359 -2.70%
2001-06-05 0 0.037 0.037 0.038 0.031 0.039 3,818,510 134,013 0.0351 0.037 0.037 0.038 0.031 0.039 3,818,510 0.0351 5.71%
2001-06-04 0 0.035 0.033 0.035 0.033 0.035 1,560,000 51,600 0.0331 0.035 0.033 0.035 0.033 0.035 1,560,000 0.0331 6.06%
2001-06-01 0 0.033 0.032 0.034 0.032 0.038 4,781,970 158,749 0.0332 0.033 0.032 0.034 0.032 0.038 4,781,970 0.0332 -2.94%
2001-05-31 0 0.034 0.033 0.034 0.033 0.036 7,756,893 267,657 0.0345 0.034 0.033 0.034 0.033 0.036 7,756,893 0.0345 -12.82%
2001-05-30 0 0.039 0.038 0.040 0.035 0.039 2,380,800 84,370 0.0354 0.039 0.038 0.040 0.035 0.039 2,380,800 0.0354 -2.50%
2001-05-29 0 0.040 0.038 0.040 0.040 0.048 7,857,389 330,551 0.0421 0.040 0.038 0.040 0.040 0.048 7,857,389 0.0421 -16.67%
2001-05-28 0 0.048 0.045 0.048 0.039 0.048 8,398,865 352,500 0.0420 0.048 0.045 0.048 0.039 0.048 8,398,865 0.0420 26.32%
2001-05-25 0 0.038 0.037 0.042 0.038 0.044 8,220,467 324,596 0.0395 0.038 0.037 0.042 0.038 0.044 8,220,467 0.0395 -5.00%
2001-05-24 0 0.040 0.039 0.041 0.037 0.040 2,860,039 106,911 0.0374 0.040 0.039 0.041 0.037 0.040 2,860,039 0.0374 -2.44%
2001-05-23 0 0.041 0.041 0.042 0.038 0.045 15,788,290 656,743 0.0416 0.041 0.041 0.042 0.038 0.045 15,788,290 0.0416 -2.38%
2001-05-22 0 0.042 0.041 0.043 0.034 0.043 22,351,518 857,640 0.0384 0.042 0.041 0.043 0.034 0.043 22,351,518 0.0384 31.25%
2001-05-21 0 0.032 0.031 0.032 0.028 0.033 4,219,127 130,783 0.0310 0.032 0.031 0.032 0.028 0.033 4,219,127 0.0310 3.23%
2001-05-18 0 0.031 0.029 0.032 0.025 0.031 2,304,683 64,225 0.0279 0.031 0.029 0.032 0.025 0.031 2,304,683 0.0279 24.00%
2001-05-17 0 0.025 0.025 0.026 0.024 0.028 668,000 15,228 0.0228 0.025 0.025 0.026 0.024 0.028 668,000 0.0228 0.00%
2001-05-16 0 0.025 0.025 0.028 0.022 0.024 488,039 9,509 0.0195 0.025 0.025 0.028 0.022 0.024 488,039 0.0195 4.17%
2001-05-15 0 0.024 0.024 0.028 0.024 0.024 707,610 16,014 0.0226 0.024 0.024 0.028 0.024 0.024 707,610 0.0226 14.29%
2001-05-14 0 0.021 0.021 0.025 0.021 0.021 223,000 4,110 0.0184 0.021 0.021 0.025 0.021 0.021 223,000 0.0184 -16.00%
2001-05-11 0 0.025 0.024 0.027 - - 110,000 1,760 0.0160 0.025 0.024 0.027 - - 110,000 0.0160 0.00%
2001-05-10 0 0.025 0.025 0.027 0.024 0.027 656,891 14,953 0.0228 0.025 0.025 0.027 0.024 0.027 656,891 0.0228 -3.85%
2001-05-09 0 0.026 0.026 0.027 0.024 0.025 680,000 16,000 0.0235 0.026 0.026 0.027 0.024 0.025 680,000 0.0235 -3.70%
2001-05-08 0 0.027 0.026 0.027 0.026 0.027 1,712,000 42,866 0.0250 0.027 0.026 0.027 0.026 0.027 1,712,000 0.0250 -3.57%
2001-05-07 0 0.028 0.025 0.028 0.027 0.029 2,410,703 64,964 0.0269 0.028 0.025 0.028 0.027 0.029 2,410,703 0.0269 -3.45%
2001-05-04 0 0.029 0.028 0.030 0.029 0.031 1,983,000 56,760 0.0286 0.029 0.028 0.030 0.029 0.031 1,983,000 0.0286 -9.38%
2001-05-03 0 0.032 0.032 0.034 0.031 0.034 1,582,072 45,567 0.0288 0.032 0.032 0.034 0.031 0.034 1,582,072 0.0288 0.00%
2001-05-02 0 0.032 0.031 0.034 0.029 0.032 840,000 23,210 0.0276 0.032 0.031 0.034 0.029 0.032 840,000 0.0276 14.29%
2001-04-27 0 0.028 0.025 0.031 - - 128,000 1,920 0.0150 0.028 0.025 0.031 - - 128,000 0.0150 0.00%
2001-04-26 0 0.028 0.026 0.028 0.028 0.029 540,033 14,951 0.0277 0.028 0.026 0.028 0.028 0.029 540,033 0.0277 3.70%
2001-04-25 0 0.027 0.025 0.030 0.026 0.032 2,639,641 72,443 0.0274 0.027 0.025 0.030 0.026 0.032 2,639,641 0.0274 -10.00%
2001-04-24 0 0.030 0.028 0.030 0.027 0.030 1,700,148 46,253 0.0272 0.030 0.028 0.030 0.027 0.030 1,700,148 0.0272 0.00%
2001-04-23 0 0.030 0.029 0.034 0.030 0.034 1,881,200 58,530 0.0311 0.030 0.029 0.034 0.030 0.034 1,881,200 0.0311 -6.25%
2001-04-20 0 0.032 0.032 0.033 0.028 0.040 10,141,853 343,596 0.0339 0.032 0.032 0.033 0.028 0.040 10,141,853 0.0339 28.00%
2001-04-19 0 0.025 0.025 0.028 0.024 0.026 2,378,342 55,675 0.0234 0.025 0.025 0.028 0.024 0.026 2,378,342 0.0234 13.64%
2001-04-18 0 0.022 0.022 0.024 0.020 0.022 1,480,000 30,960 0.0209 0.022 0.022 0.024 0.020 0.022 1,480,000 0.0209 22.22%
2001-04-17 0 0.018 0.013 0.022 - - 0 0 - 0.018 0.013 0.022 - - 0 - 0.00%
2001-04-12 0 0.018 0.018 0.020 0.018 0.018 60,000 1,000 0.0167 0.018 0.018 0.020 0.018 0.018 60,000 0.0167 -5.26%
2001-04-11 0 0.019 0.013 0.020 0.016 0.019 2,742,001 46,170 0.0168 0.019 0.013 0.020 0.016 0.019 2,742,001 0.0168 26.67%
2001-04-10 0 0.015 0.013 0.015 0.013 0.015 2,761,586 38,933 0.0141 0.015 0.013 0.015 0.013 0.015 2,761,586 0.0141 15.38%
2001-04-09 0 0.013 0.013 0.014 0.012 0.015 3,000,000 37,950 0.0127 0.013 0.013 0.014 0.012 0.015 3,000,000 0.0127 -27.78%
2001-04-06 0 0.018 0.017 0.018 0.018 0.020 2,596,053 46,637 0.0180 0.018 0.017 0.018 0.018 0.020 2,596,053 0.0180 5.88%
2001-04-04 0 0.017 0.017 0.020 0.016 0.020 1,797,006 29,620 0.0165 0.017 0.017 0.020 0.016 0.020 1,797,006 0.0165 -19.05%
2001-04-03 0 0.021 0.020 0.022 0.019 0.021 2,868,213 56,237 0.0196 0.021 0.020 0.022 0.019 0.021 2,868,213 0.0196 -8.70%
2001-04-02 0 0.023 0.022 0.025 0.022 0.023 2,506,469 56,547 0.0226 0.023 0.022 0.025 0.022 0.023 2,506,469 0.0226 -4.17%
2001-03-30 0 0.024 0.023 0.025 0.024 0.026 900,000 22,000 0.0244 0.024 0.023 0.025 0.024 0.026 900,000 0.0244 -7.69%
2001-03-29 0 0.026 0.024 0.026 0.025 0.027 2,390,072 59,991 0.0251 0.026 0.024 0.026 0.025 0.027 2,390,072 0.0251 13.04%
2001-03-28 0 0.023 0.022 0.023 0.022 0.025 1,350,000 31,250 0.0231 0.023 0.022 0.023 0.022 0.025 1,350,000 0.0231 -8.00%
2001-03-27 0 0.025 0.023 0.025 0.024 0.025 1,530,000 37,020 0.0242 0.025 0.023 0.025 0.024 0.025 1,530,000 0.0242 -3.85%
2001-03-26 0 0.026 0.025 0.027 0.024 0.026 3,080,000 76,990 0.0250 0.026 0.025 0.027 0.024 0.026 3,080,000 0.0250 8.33%
2001-03-23 0 0.024 0.023 0.025 0.021 0.024 890,000 19,930 0.0224 0.024 0.023 0.025 0.021 0.024 890,000 0.0224 14.29%
2001-03-22 0 0.021 0.021 0.023 0.021 0.021 70,000 1,250 0.0179 0.021 0.021 0.023 0.021 0.021 70,000 0.0179 -8.70%
2001-03-21 0 0.023 0.023 0.028 0.023 0.023 160,000 3,580 0.0224 0.023 0.023 0.028 0.023 0.023 160,000 0.0224 -8.00%
2001-03-20 0 0.025 0.023 0.026 0.023 0.028 4,490,000 110,390 0.0246 0.025 0.023 0.026 0.023 0.028 4,490,000 0.0246 -7.41%
2001-03-19 0 0.027 0.025 - 0.022 0.027 3,600,000 87,750 0.0244 0.027 0.025 - 0.022 0.027 3,600,000 0.0244 17.39%
2001-03-16 0 0.023 0.023 0.024 0.022 0.026 1,510,117 36,232 0.0240 0.023 0.023 0.024 0.022 0.026 1,510,117 0.0240 0.00%
2001-03-15 0 0.023 0.022 0.025 0.022 0.025 3,150,039 74,511 0.0237 0.023 0.022 0.025 0.022 0.025 3,150,039 0.0237 -8.00%
2001-03-14 0 0.025 0.022 0.025 0.022 0.026 3,926,400 91,765 0.0234 0.025 0.022 0.025 0.022 0.026 3,926,400 0.0234 8.70%
2001-03-13 0 0.023 0.023 0.026 0.020 0.026 5,450,000 117,050 0.0215 0.023 0.023 0.026 0.020 0.026 5,450,000 0.0215 -14.81%
2001-03-12 0 0.027 0.027 0.030 0.026 0.028 2,042,376 53,638 0.0263 0.027 0.027 0.030 0.026 0.028 2,042,376 0.0263 -15.63%
2001-03-09 0 0.032 0.032 0.033 0.029 0.032 1,233,641 36,637 0.0297 0.032 0.032 0.033 0.029 0.032 1,233,641 0.0297 3.23%
2001-03-08 0 0.031 0.031 0.035 0.029 0.029 509,027 13,631 0.0268 0.031 0.031 0.035 0.029 0.029 509,027 0.0268 3.33%
2001-03-07 0 0.030 0.029 0.034 0.030 0.036 2,904,157 94,664 0.0326 0.030 0.029 0.034 0.030 0.036 2,904,157 0.0326 -14.29%
2001-03-06 0 0.035 0.031 0.036 0.028 0.035 4,260,000 131,950 0.0310 0.035 0.031 0.036 0.028 0.035 4,260,000 0.0310 25.00%
2001-03-05 0 0.028 0.025 0.035 0.028 0.032 1,910,039 56,301 0.0295 0.028 0.025 0.035 0.028 0.032 1,910,039 0.0295 -24.32%
2001-03-02 0 0.037 0.033 0.037 0.033 0.037 2,130,000 73,250 0.0344 0.037 0.033 0.037 0.033 0.037 2,130,000 0.0344 -7.50%
2001-03-01 0 0.040 0.034 0.040 0.038 0.042 1,650,000 63,500 0.0385 0.040 0.034 0.040 0.038 0.042 1,650,000 0.0385 -4.76%
2001-02-28 0 0.042 0.041 0.042 0.040 0.043 2,150,062 87,902 0.0409 0.042 0.041 0.042 0.040 0.043 2,150,062 0.0409 -2.33%
2001-02-27 0 0.043 0.042 0.043 0.041 0.043 2,140,872 88,887 0.0415 0.043 0.042 0.043 0.041 0.043 2,140,872 0.0415 -2.27%
2001-02-26 0 0.044 0.044 0.046 0.040 0.045 1,525,600 63,487 0.0416 0.044 0.044 0.046 0.040 0.045 1,525,600 0.0416 0.00%
2001-02-23 0 0.044 0.043 0.045 0.042 0.045 2,288,167 95,212 0.0416 0.044 0.043 0.045 0.042 0.045 2,288,167 0.0416 7.32%
2001-02-22 0 0.041 0.041 0.043 0.041 0.043 2,368,426 96,813 0.0409 0.041 0.041 0.043 0.041 0.043 2,368,426 0.0409 -4.65%
2001-02-21 0 0.043 0.043 0.047 0.042 0.043 2,392,493 100,437 0.0420 0.043 0.043 0.047 0.042 0.043 2,392,493 0.0420 -8.51%
2001-02-20 0 0.047 0.046 0.047 0.043 0.050 2,953,043 133,966 0.0454 0.047 0.046 0.047 0.043 0.050 2,953,043 0.0454 4.44%
2001-02-19 0 0.045 0.043 0.047 0.042 0.047 5,077,239 220,685 0.0435 0.045 0.043 0.047 0.042 0.047 5,077,239 0.0435 -4.26%
2001-02-16 0 0.047 0.046 0.047 0.046 0.047 2,824,755 128,740 0.0456 0.047 0.046 0.047 0.046 0.047 2,824,755 0.0456 -2.08%
2001-02-15 0 0.048 0.047 0.048 0.048 0.050 2,929,967 136,699 0.0467 0.048 0.047 0.048 0.048 0.050 2,929,967 0.0467 0.00%
2001-02-14 0 0.048 0.048 0.049 0.046 0.050 9,622,961 458,218 0.0476 0.048 0.048 0.049 0.046 0.050 9,622,961 0.0476 -2.04%
2001-02-13 0 0.049 0.048 0.050 0.048 0.053 5,049,368 247,465 0.0490 0.049 0.048 0.050 0.048 0.053 5,049,368 0.0490 -2.00%
2001-02-12 0 0.050 0.050 0.054 0.049 0.053 2,226,228 108,699 0.0488 0.050 0.050 0.054 0.049 0.053 2,226,228 0.0488 -1.96%
2001-02-09 0 0.051 0.050 0.051 0.047 0.052 3,513,180 171,227 0.0487 0.051 0.050 0.051 0.047 0.052 3,513,180 0.0487 6.25%
2001-02-08 0 0.048 0.047 0.049 0.046 0.049 5,320,391 248,276 0.0467 0.048 0.047 0.049 0.046 0.049 5,320,391 0.0467 -2.04%
2001-02-07 0 0.049 0.049 0.052 0.049 0.052 3,987,374 199,282 0.0500 0.049 0.049 0.052 0.049 0.052 3,987,374 0.0500 -7.55%
2001-02-06 0 0.053 0.051 0.053 0.051 0.053 3,862,039 197,692 0.0512 0.053 0.051 0.053 0.051 0.053 3,862,039 0.0512 -1.85%
2001-02-05 0 0.054 0.054 0.055 0.050 0.055 8,195,195 427,734 0.0522 0.054 0.054 0.055 0.050 0.055 8,195,195 0.0522 -3.57%
2001-02-02 0 0.056 0.056 0.057 0.056 0.058 6,482,154 365,788 0.0564 0.056 0.056 0.057 0.056 0.058 6,482,154 0.0564 -1.75%
2001-02-01 0 0.057 0.056 0.057 0.055 0.057 3,839,856 209,640 0.0546 0.057 0.056 0.057 0.055 0.057 3,839,856 0.0546 -1.72%
2001-01-31 0 0.058 0.058 0.059 0.055 0.059 5,072,997 288,498 0.0569 0.058 0.058 0.059 0.055 0.059 5,072,997 0.0569 1.75%
2001-01-30 0 0.057 0.057 0.058 0.055 0.060 3,019,247 170,742 0.0566 0.057 0.057 0.058 0.055 0.060 3,019,247 0.0566 -6.56%
2001-01-29 0 0.061 0.057 0.062 0.058 0.065 5,984,944 362,739 0.0606 0.061 0.057 0.062 0.058 0.065 5,984,944 0.0606 -3.17%
2001-01-23 0 0.063 0.062 0.063 0.056 0.063 10,782,583 635,358 0.0589 0.063 0.062 0.063 0.056 0.063 10,782,583 0.0589 8.62%
2001-01-22 0 0.058 0.057 0.058 0.056 0.061 7,336,181 418,647 0.0571 0.058 0.057 0.058 0.056 0.061 7,336,181 0.0571 0.00%
2001-01-19 0 0.058 0.058 0.059 0.053 0.060 18,773,652 1,066,517 0.0568 0.058 0.058 0.059 0.053 0.060 18,773,652 0.0568 7.41%
2001-01-18 0 0.054 0.052 0.054 0.049 0.054 7,135,764 370,947 0.0520 0.054 0.052 0.054 0.049 0.054 7,135,764 0.0520 10.20%
2001-01-17 0 0.049 0.049 0.050 0.049 0.050 4,720,054 231,954 0.0491 0.049 0.049 0.050 0.049 0.050 4,720,054 0.0491 -5.77%
2001-01-16 0 0.052 0.052 0.053 0.049 0.056 10,102,117 535,745 0.0530 0.052 0.052 0.053 0.049 0.056 10,102,117 0.0530 0.00%
2001-01-15 0 0.052 0.051 0.053 0.049 0.053 4,115,317 202,553 0.0492 0.052 0.051 0.053 0.049 0.053 4,115,317 0.0492 -5.45%
2001-01-12 0 0.055 0.054 0.056 0.053 0.058 9,204,449 493,255 0.0536 0.055 0.054 0.056 0.053 0.058 9,204,449 0.0536 5.77%
2001-01-11 0 0.052 0.053 0.055 0.051 0.060 14,160,863 792,307 0.0560 0.052 0.053 0.055 0.051 0.060 14,160,863 0.0560 -13.33%
2001-01-10 0 0.060 0.059 0.060 0.057 0.066 35,296,882 2,145,987 0.0608 0.060 0.059 0.060 0.057 0.066 35,296,882 0.0608 1.69%
2001-01-09 0 0.059 0.059 0.060 0.049 0.061 26,848,219 1,433,324 0.0534 0.059 0.059 0.060 0.049 0.061 26,848,219 0.0534 22.92%
2001-01-08 0 0.048 0.048 0.049 0.043 0.051 14,737,990 683,651 0.0464 0.048 0.048 0.049 0.043 0.051 14,737,990 0.0464 -2.04%
2001-01-05 0 0.049 0.049 0.050 0.048 0.052 30,602,084 1,481,948 0.0484 0.049 0.049 0.050 0.048 0.052 30,602,084 0.0484 -2.00%
2001-01-04 0 0.050 0.050 0.051 0.043 0.051 41,008,888 1,900,703 0.0463 0.050 0.050 0.051 0.043 0.051 41,008,888 0.0463 21.95%
2001-01-03 0 0.041 0.040 0.042 0.039 0.044 15,202,632 605,561 0.0398 0.041 0.040 0.042 0.039 0.044 15,202,632 0.0398 -4.65%
2001-01-02 0 0.043 0.042 0.045 0.042 0.054 41,571,305 1,910,933 0.0460 0.043 0.042 0.045 0.042 0.054 41,571,305 0.0460 -17.31%
2000-12-29 0 0.052 0.051 0.052 0.035 0.052 42,170,492 1,803,720 0.0428 0.052 0.051 0.052 0.035 0.052 42,170,492 0.0428 44.44%
2000-12-28 0 0.036 0.035 0.037 0.011 0.045 47,086,815 1,540,611 0.0327 0.036 0.035 0.037 0.011 0.045 47,086,815 0.0327

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top