E&P Global Holdings Limited: Wrnt HKD due 2005-06-27

Exchange Code Listed Last trade Delisted
HK Main 00394  2004-06-30  2005-06-22  2005-06-28
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
2005-06-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2005-06-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-06-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2005-05-13 0 0.010 - 0.010 - - 200,000 2,000 0.0100 0.010 - 0.010 - - 200,000 0.0100 -33.33%
2005-05-12 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2005-05-11 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2005-05-10 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2005-05-09 0 0.015 - 0.030 - - 0 0 - 0.015 - 0.030 - - 0 - 0.00%
2005-05-06 0 0.015 - 0.020 - - 0 0 - 0.015 - 0.020 - - 0 - 0.00%
2005-05-05 0 0.015 - 0.015 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2005-05-04 0 0.015 - 0.020 - - 12,000 120 0.0100 0.015 - 0.020 - - 12,000 0.0100 0.00%
2005-05-03 0 0.015 0.015 0.016 0.010 0.010 212,000 2,120 0.0100 0.015 0.015 0.016 0.010 0.010 212,000 0.0100 50.00%
2005-04-29 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2005-04-28 0 0.010 - 0.020 - - 0 0 - 0.010 - 0.020 - - 0 - 0.00%
2005-04-27 0 0.010 - 0.030 - - 0 0 - 0.010 - 0.030 - - 0 - 0.00%
2005-04-26 0 0.010 0.010 0.020 0.010 0.010 50,000 500 0.0100 0.010 0.010 0.020 0.010 0.010 50,000 0.0100 -50.00%
2005-04-25 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2005-04-22 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2005-04-21 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2005-04-20 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2005-04-19 0 0.020 0.013 0.035 - - 0 0 - 0.020 0.013 0.035 - - 0 - 0.00%
2005-04-18 0 0.020 0.013 0.035 - - 0 0 - 0.020 0.013 0.035 - - 0 - 0.00%
2005-04-15 0 0.020 0.013 0.025 - - 0 0 - 0.020 0.013 0.025 - - 0 - 0.00%
2005-04-14 0 0.020 0.013 0.038 - - 0 0 - 0.020 0.013 0.038 - - 0 - 0.00%
2005-04-13 0 0.020 0.014 0.024 - - 0 0 - 0.020 0.014 0.024 - - 0 - 0.00%
2005-04-12 0 0.020 0.013 0.020 - - 0 0 - 0.020 0.013 0.020 - - 0 - 0.00%
2005-04-11 0 0.020 0.013 0.037 - - 0 0 - 0.020 0.013 0.037 - - 0 - 0.00%
2005-04-08 0 0.020 0.013 0.039 - - 0 0 - 0.020 0.013 0.039 - - 0 - 0.00%
2005-04-07 0 0.020 0.014 0.028 0.020 0.020 50,000 1,000 0.0200 0.020 0.014 0.028 0.020 0.020 50,000 0.0200 42.86%
2005-04-06 0 0.014 0.014 0.020 - - 0 0 - 0.014 0.014 0.020 - - 0 - 0.00%
2005-04-04 0 0.014 0.014 0.020 0.013 0.013 60,000 700 0.0117 0.014 0.014 0.020 0.013 0.013 60,000 0.0117 -6.67%
2005-04-01 0 0.015 0.014 0.039 0.015 0.015 1,400,000 21,000 0.0150 0.015 0.014 0.039 0.015 0.015 1,400,000 0.0150 15.38%
2005-03-31 0 0.013 0.013 0.039 - - 0 0 - 0.013 0.013 0.039 - - 0 - 0.00%
2005-03-30 0 0.013 0.013 0.039 - - 0 0 - 0.013 0.013 0.039 - - 0 - 0.00%
2005-03-29 0 0.013 0.013 0.045 0.013 0.013 50,000 650 0.0130 0.013 0.013 0.045 0.013 0.013 50,000 0.0130 -7.14%
2005-03-24 0 0.014 0.014 - 0.014 0.014 76,800 968 0.0126 0.014 0.014 - 0.014 0.014 76,800 0.0126 -22.22%
2005-03-23 0 0.018 0.018 0.032 0.018 0.024 1,300,000 28,300 0.0218 0.018 0.018 0.032 0.018 0.024 1,300,000 0.0218 -40.00%
2005-03-22 0 0.030 0.022 0.048 - - 0 0 - 0.030 0.022 0.048 - - 0 - 0.00%
2005-03-21 0 0.030 0.022 0.036 - - 2,500,000 62,500 0.0250 0.030 0.022 0.036 - - 2,500,000 0.0250 0.00%
2005-03-18 0 0.030 0.022 0.038 0.030 0.030 220,000 6,360 0.0289 0.030 0.022 0.038 0.030 0.030 220,000 0.0289 20.00%
2005-03-17 0 0.025 0.021 0.030 0.025 0.025 324,000 7,860 0.0243 0.025 0.021 0.030 0.025 0.025 324,000 0.0243 0.00%
2005-03-16 0 0.025 0.021 0.032 - - 0 0 - 0.025 0.021 0.032 - - 0 - 0.00%
2005-03-15 0 0.025 0.025 0.032 0.025 0.025 150,000 3,750 0.0250 0.025 0.025 0.032 0.025 0.025 150,000 0.0250 0.00%
2005-03-14 0 0.025 0.025 0.035 0.025 0.025 120,000 2,900 0.0242 0.025 0.025 0.035 0.025 0.025 120,000 0.0242 -16.67%
2005-03-11 0 0.030 0.026 0.039 - - 0 0 - 0.030 0.026 0.039 - - 0 - 0.00%
2005-03-10 0 0.030 0.024 0.034 - - 0 0 - 0.030 0.024 0.034 - - 0 - 0.00%
2005-03-09 0 0.030 0.026 0.035 0.030 0.030 400,000 12,000 0.0300 0.030 0.026 0.035 0.030 0.030 400,000 0.0300 -9.09%
2005-03-08 0 0.033 0.031 0.035 - - 0 0 - 0.033 0.031 0.035 - - 0 - 0.00%
2005-03-07 0 0.033 0.033 0.039 0.029 0.033 1,238,400 38,634 0.0312 0.033 0.033 0.039 0.029 0.033 1,238,400 0.0312 0.00%
2005-03-04 0 0.033 0.033 0.040 0.033 0.048 4,728,000 176,740 0.0374 0.033 0.033 0.040 0.033 0.048 4,728,000 0.0374 -17.50%
2005-03-03 0 0.040 0.036 0.040 0.035 0.044 15,558,000 607,104 0.0390 0.040 0.036 0.040 0.035 0.044 15,558,000 0.0390 37.93%
2005-03-02 0 0.029 0.029 0.033 0.028 0.036 1,450,000 45,000 0.0310 0.029 0.029 0.033 0.028 0.036 1,450,000 0.0310 -19.44%
2005-03-01 0 0.036 0.036 0.042 0.036 0.044 8,284,400 338,399 0.0408 0.036 0.036 0.042 0.036 0.044 8,284,400 0.0408 -7.69%
2005-02-28 0 0.039 0.034 0.040 0.018 0.040 6,972,800 238,224 0.0342 0.039 0.034 0.040 0.018 0.040 6,972,800 0.0342 129.41%
2005-02-25 0 0.017 0.015 0.017 0.016 0.017 284,320 4,443 0.0156 0.017 0.015 0.017 0.016 0.017 284,320 0.0156 13.33%
2005-02-24 0 0.015 0.013 0.018 0.015 0.015 1,024,400 15,122 0.0148 0.015 0.013 0.018 0.015 0.015 1,024,400 0.0148 15.38%
2005-02-23 0 0.013 0.013 0.018 0.013 0.013 400,000 5,200 0.0130 0.013 0.013 0.018 0.013 0.013 400,000 0.0130 -23.53%
2005-02-22 0 0.017 0.012 0.019 - - 0 0 - 0.017 0.012 0.019 - - 0 - 0.00%
2005-02-21 0 0.017 0.011 0.019 - - 0 0 - 0.017 0.011 0.019 - - 0 - 0.00%
2005-02-18 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 30.77%
2005-02-17 0 0.013 0.011 0.020 - - 0 0 - 0.013 0.011 0.020 - - 0 - 0.00%
2005-02-16 0 0.013 0.013 0.020 - - 0 0 - 0.013 0.013 0.020 - - 0 - 0.00%
2005-02-15 0 0.013 0.013 0.020 0.013 0.013 300,000 3,900 0.0130 0.013 0.013 0.020 0.013 0.013 300,000 0.0130 0.00%
2005-02-14 0 0.013 0.013 0.018 0.013 0.013 300,000 3,900 0.0130 0.013 0.013 0.018 0.013 0.013 300,000 0.0130 -27.78%
2005-02-08 0 0.018 0.017 0.020 0.017 0.018 1,550,000 27,450 0.0177 0.018 0.017 0.020 0.017 0.018 1,550,000 0.0177 50.00%
2005-02-07 0 0.012 0.011 0.014 0.012 0.012 450,000 5,400 0.0120 0.012 0.011 0.014 0.012 0.012 450,000 0.0120 -14.29%
2005-02-04 0 0.014 0.014 0.020 0.014 0.014 200,000 2,800 0.0140 0.014 0.014 0.020 0.014 0.014 200,000 0.0140 0.00%
2005-02-03 0 0.014 0.012 0.020 - - 0 0 - 0.014 0.012 0.020 - - 0 - 0.00%
2005-02-02 0 0.014 0.013 0.020 0.014 0.014 300,000 4,200 0.0140 0.014 0.013 0.020 0.014 0.014 300,000 0.0140 -12.50%
2005-02-01 0 0.016 0.013 0.020 - - 0 0 - 0.016 0.013 0.020 - - 0 - 0.00%
2005-01-31 0 0.016 0.016 0.020 0.015 0.016 6,400,000 102,000 0.0159 0.016 0.016 0.020 0.015 0.016 6,400,000 0.0159 -20.00%
2005-01-28 0 0.020 0.018 0.020 0.014 0.020 41,300,000 615,600 0.0149 0.020 0.018 0.020 0.014 0.020 41,300,000 0.0149 11.11%
2005-01-27 0 0.018 0.016 0.024 0.018 0.018 200,000 3,600 0.0180 0.018 0.016 0.024 0.018 0.018 200,000 0.0180 -21.74%
2005-01-26 0 0.023 0.020 0.025 - - 0 0 - 0.023 0.020 0.025 - - 0 - 0.00%
2005-01-25 0 0.023 0.015 0.025 - - 0 0 - 0.023 0.015 0.025 - - 0 - 0.00%
2005-01-24 0 0.023 0.023 0.028 0.020 0.023 200,000 4,300 0.0215 0.023 0.023 0.028 0.020 0.023 200,000 0.0215 -11.54%
2005-01-21 0 0.026 0.020 0.028 - - 0 0 - 0.026 0.020 0.028 - - 0 - 0.00%
2005-01-20 0 0.026 0.018 0.026 - - 0 0 - 0.026 0.018 0.026 - - 0 - 0.00%
2005-01-19 0 0.026 0.026 0.033 0.020 0.026 1,170,000 28,200 0.0241 0.026 0.026 0.033 0.020 0.026 1,170,000 0.0241 30.00%
2005-01-18 0 0.020 0.017 0.022 0.020 0.022 600,000 12,600 0.0210 0.020 0.017 0.022 0.020 0.022 600,000 0.0210 11.11%
2005-01-17 0 0.018 0.016 0.022 0.015 0.029 16,168,000 252,766 0.0156 0.018 0.016 0.022 0.015 0.029 16,168,000 0.0156 -18.18%
2005-01-14 0 0.022 0.020 0.027 - - 0 0 - 0.022 0.020 0.027 - - 0 - 0.00%
2005-01-13 0 0.022 0.016 0.026 - - 0 0 - 0.022 0.016 0.026 - - 0 - 0.00%
2005-01-12 0 0.022 0.016 0.026 - - 0 0 - 0.022 0.016 0.026 - - 0 - 0.00%
2005-01-11 0 0.022 0.022 0.028 0.022 0.022 50,000 1,100 0.0220 0.022 0.022 0.028 0.022 0.022 50,000 0.0220 -4.35%
2005-01-10 0 0.023 0.019 0.029 - - 0 0 - 0.023 0.019 0.029 - - 0 - 0.00%
2005-01-07 0 0.023 0.023 0.026 0.022 0.025 1,900,000 42,400 0.0223 0.023 0.023 0.026 0.022 0.025 1,900,000 0.0223 -17.86%
2005-01-06 0 0.028 0.028 0.036 0.028 0.028 700,000 19,600 0.0280 0.028 0.028 0.036 0.028 0.028 700,000 0.0280 -9.68%
2005-01-05 0 0.031 0.031 0.035 0.031 0.031 250,000 7,750 0.0310 0.031 0.031 0.035 0.031 0.031 250,000 0.0310 -11.43%
2005-01-04 0 0.035 0.035 0.039 0.032 0.033 256,000 8,350 0.0326 0.035 0.035 0.039 0.032 0.033 256,000 0.0326 9.37%
2005-01-03 0 0.032 0.032 0.040 0.032 0.035 490,000 16,120 0.0329 0.032 0.032 0.040 0.032 0.035 490,000 0.0329 6.67%
2004-12-31 0 0.030 0.027 0.035 0.026 0.035 1,050,000 29,750 0.0283 0.030 0.027 0.035 0.026 0.035 1,050,000 0.0283 0.00%
2004-12-30 0 0.030 0.026 0.035 0.030 0.040 1,400,000 50,900 0.0364 0.030 0.026 0.035 0.030 0.040 1,400,000 0.0364 -25.00%
2004-12-29 0 0.040 0.035 0.040 0.038 0.040 1,024,000 38,780 0.0379 0.040 0.035 0.040 0.038 0.040 1,024,000 0.0379 5.26%
2004-12-28 0 0.038 0.035 0.041 0.038 0.038 1,000,000 38,000 0.0380 0.038 0.035 0.041 0.038 0.038 1,000,000 0.0380 -2.56%
2004-12-24 0 0.039 0.036 0.039 - - 8,000 240 0.0300 0.039 0.036 0.039 - - 8,000 0.0300 0.00%
2004-12-23 0 0.039 0.039 0.041 0.033 0.039 2,576,000 87,800 0.0341 0.039 0.039 0.041 0.033 0.039 2,576,000 0.0341 21.87%
2004-12-22 0 0.032 0.032 0.038 0.030 0.030 50,000 1,500 0.0300 0.032 0.032 0.038 0.030 0.030 50,000 0.0300 3.23%
2004-12-21 0 0.031 0.031 0.040 0.031 0.042 2,033,600 76,220 0.0375 0.031 0.031 0.040 0.031 0.042 2,033,600 0.0375 -20.51%
2004-12-20 0 0.039 0.034 0.040 - - 0 0 - 0.039 0.034 0.040 - - 0 - 0.00%
2004-12-17 0 0.039 0.039 0.040 - - 200,000 8,000 0.0400 0.039 0.039 0.040 - - 200,000 0.0400 18.18%
2004-12-16 0 0.033 0.040 0.042 0.033 0.042 1,662,000 60,210 0.0362 0.033 0.040 0.042 0.033 0.042 1,662,000 0.0362 -15.38%
2004-12-15 0 0.039 0.039 - 0.035 0.035 50,000 1,750 0.0350 0.039 0.039 - 0.035 0.035 50,000 0.0350 5.41%
2004-12-14 0 0.037 0.034 0.037 - - 506,000 16,168 0.0320 0.037 0.034 0.037 - - 506,000 0.0320 -5.13%
2004-12-13 0 0.039 0.033 0.042 - - 40,000 1,120 0.0280 0.039 0.033 0.042 - - 40,000 0.0280 0.00%
2004-12-10 0 0.039 0.035 0.042 0.035 0.040 800,000 31,550 0.0394 0.039 0.035 0.042 0.035 0.040 800,000 0.0394 18.18%
2004-12-09 0 0.033 0.030 0.033 0.027 0.033 4,715,600 137,409 0.0291 0.033 0.030 0.033 0.027 0.033 4,715,600 0.0291 0.00%
2004-12-08 0 0.033 0.032 0.035 0.033 0.040 4,130,000 149,100 0.0361 0.033 0.032 0.035 0.033 0.040 4,130,000 0.0361 -13.16%
2004-12-07 0 0.038 0.038 0.041 0.038 0.042 1,874,400 73,752 0.0393 0.038 0.038 0.041 0.038 0.042 1,874,400 0.0393 -7.32%
2004-12-06 0 0.041 0.040 0.047 0.041 0.050 4,726,000 201,810 0.0427 0.041 0.040 0.047 0.041 0.050 4,726,000 0.0427 -12.77%
2004-12-03 0 0.047 0.047 0.048 0.039 0.045 2,328,000 92,950 0.0399 0.047 0.047 0.048 0.039 0.045 2,328,000 0.0399 30.56%
2004-12-02 0 0.036 0.036 0.046 0.036 0.047 544,000 21,908 0.0403 0.036 0.036 0.046 0.036 0.047 544,000 0.0403 -28.00%
2004-12-01 0 0.050 0.045 0.054 0.038 0.060 7,068,800 353,684 0.0500 0.050 0.045 0.054 0.038 0.060 7,068,800 0.0500 11.11%
2004-11-30 0 0.045 0.044 0.049 0.030 0.046 8,999,600 351,400 0.0390 0.045 0.044 0.049 0.030 0.046 8,999,600 0.0390 50.00%
2004-11-29 0 0.030 0.024 0.032 0.023 0.031 1,400,000 41,500 0.0296 0.030 0.024 0.032 0.023 0.031 1,400,000 0.0296 76.47%
2004-11-26 0 0.017 0.014 0.017 0.017 0.017 400,000 6,800 0.0170 0.017 0.014 0.017 0.017 0.017 400,000 0.0170 -10.53%
2004-11-25 0 0.019 0.015 0.019 0.014 0.020 2,200,000 38,000 0.0173 0.019 0.015 0.019 0.014 0.020 2,200,000 0.0173 -5.00%
2004-11-24 0 0.020 0.017 0.020 0.017 0.026 6,282,000 126,210 0.0201 0.020 0.017 0.020 0.017 0.026 6,282,000 0.0201 -33.33%
2004-11-23 0 0.030 0.023 0.030 0.023 0.055 1,899,600 86,688 0.0456 0.030 0.023 0.030 0.023 0.055 1,899,600 0.0456 -25.00%
2004-11-22 0 0.040 0.034 0.044 0.025 0.040 3,622,400 118,115 0.0326 0.040 0.034 0.044 0.025 0.040 3,622,400 0.0326 122.22%
2004-11-19 0 0.018 0.011 0.018 0.018 0.018 200,000 3,600 0.0180 0.018 0.011 0.018 0.018 0.018 200,000 0.0180 20.00%
2004-11-18 0 0.015 0.010 0.017 - - 0 0 - 0.015 0.010 0.017 - - 0 - 0.00%
2004-11-17 0 0.015 0.011 0.015 - - 600,000 9,000 0.0150 0.015 0.011 0.015 - - 600,000 0.0150 0.00%
2004-11-16 0 0.015 0.011 0.019 - - 0 0 - 0.015 0.011 0.019 - - 0 - 0.00%
2004-11-15 0 0.015 0.010 0.015 0.010 0.015 2,376,000 34,510 0.0145 0.015 0.010 0.015 0.010 0.015 2,376,000 0.0145 -11.76%
2004-11-12 0 0.017 0.011 0.017 0.014 0.018 616,000 9,196 0.0149 0.017 0.011 0.017 0.014 0.018 616,000 0.0149 41.67%
2004-11-11 0 0.012 0.010 0.018 0.010 0.012 1,060,000 10,650 0.0100 0.012 0.010 0.018 0.010 0.012 1,060,000 0.0100 20.00%
2004-11-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-11-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-11-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-11-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-11-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-11-03 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-11-02 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-11-01 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-10-29 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-10-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-10-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-10-26 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-10-25 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-10-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-10-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-10-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-10-18 0 0.010 - 0.010 0.010 0.010 132,400 1,162 0.0088 0.010 - 0.010 0.010 0.010 132,400 0.0088 0.00%
2004-10-15 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%
2004-10-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-10-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-10-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-10-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-10-08 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-10-07 0 0.010 - - - - 19,200 38 0.0020 0.010 - - - - 19,200 0.0020 0.00%
2004-10-06 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-10-05 0 0.010 0.010 0.013 0.010 0.010 100,000 1,000 0.0100 0.010 0.010 0.013 0.010 0.010 100,000 0.0100 0.00%
2004-10-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-27 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-09-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-15 0 0.010 - 0.012 0.010 0.010 1,350,000 13,500 0.0100 0.010 - 0.012 0.010 0.010 1,350,000 0.0100 0.00%
2004-09-14 0 0.010 0.010 0.012 0.010 0.010 2,550,000 25,500 0.0100 0.010 0.010 0.012 0.010 0.010 2,550,000 0.0100 0.00%
2004-09-13 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 0.010 - 0.010 0.010 0.010 800,000 0.0100 0.00%
2004-09-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-09-08 0 0.010 - 0.010 0.010 0.010 4,750,000 47,500 0.0100 0.010 - 0.010 0.010 0.010 4,750,000 0.0100 0.00%
2004-09-07 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-09-06 0 0.010 - - 0.010 0.010 300,000 3,000 0.0100 0.010 - - 0.010 0.010 300,000 0.0100 0.00%
2004-09-03 0 0.010 0.010 0.017 0.010 0.010 2,976,000 29,630 0.0100 0.010 0.010 0.017 0.010 0.010 2,976,000 0.0100 0.00%
2004-09-02 0 0.010 0.010 0.015 - - 0 0 - 0.010 0.010 0.015 - - 0 - 0.00%
2004-09-01 0 0.010 0.010 0.011 0.010 0.010 1,139,600 11,277 0.0099 0.010 0.010 0.011 0.010 0.010 1,139,600 0.0099 0.00%
2004-08-31 0 0.010 - 0.011 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.011 0.010 0.010 1,000,000 0.0100 0.00%
2004-08-30 0 0.010 - 0.011 0.010 0.010 1,100,000 11,000 0.0100 0.010 - 0.011 0.010 0.010 1,100,000 0.0100 0.00%
2004-08-27 0 0.010 - 0.013 0.010 0.010 100,000 1,000 0.0100 0.010 - 0.013 0.010 0.010 100,000 0.0100 0.00%
2004-08-26 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2004-08-25 0 0.010 - 0.015 0.010 0.010 500,000 5,000 0.0100 0.010 - 0.015 0.010 0.010 500,000 0.0100 -9.09%
2004-08-24 0 0.011 0.011 0.016 0.010 0.011 3,500,000 37,200 0.0106 0.011 0.011 0.016 0.010 0.011 3,500,000 0.0106 10.00%
2004-08-23 0 0.010 - 0.017 - - 0 0 - 0.010 - 0.017 - - 0 - 0.00%
2004-08-20 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2004-08-19 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2004-08-18 0 0.010 0.010 0.013 0.010 0.010 400,000 4,000 0.0100 0.010 0.010 0.013 0.010 0.010 400,000 0.0100 0.00%
2004-08-17 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%
2004-08-16 0 0.010 - 0.010 0.010 0.012 250,000 2,700 0.0108 0.010 - 0.010 0.010 0.012 250,000 0.0108 0.00%
2004-08-13 0 0.010 0.010 0.012 - - 0 0 - 0.010 0.010 0.012 - - 0 - 0.00%
2004-08-12 0 0.010 0.010 0.011 0.010 0.010 100,000 1,000 0.0100 0.010 0.010 0.011 0.010 0.010 100,000 0.0100 -9.09%
2004-08-11 0 0.011 - 0.013 0.011 0.011 318,000 3,354 0.0105 0.011 - 0.013 0.011 0.011 318,000 0.0105 10.00%
2004-08-10 0 0.010 0.010 0.012 0.010 0.010 5,454,000 54,520 0.0100 0.010 0.010 0.012 0.010 0.010 5,454,000 0.0100 0.00%
2004-08-09 0 0.010 - 0.013 0.010 0.013 6,100,000 63,900 0.0105 0.010 - 0.013 0.010 0.013 6,100,000 0.0105 -33.33%
2004-08-06 0 0.015 0.010 0.023 - - 0 0 - 0.015 0.010 0.023 - - 0 - 0.00%
2004-08-05 0 0.015 0.010 0.024 0.015 0.015 1,000,000 15,000 0.0150 0.015 0.010 0.024 0.015 0.015 1,000,000 0.0150 -6.25%
2004-08-04 0 0.016 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2004-08-03 0 0.016 0.010 0.022 - - 0 0 - 0.016 0.010 0.022 - - 0 - 0.00%
2004-08-02 0 0.016 0.016 0.020 - - 0 0 - 0.016 0.016 0.020 - - 0 - 0.00%
2004-07-30 0 0.016 0.016 0.021 0.016 0.017 500,000 8,200 0.0164 0.016 0.016 0.021 0.016 0.017 500,000 0.0164 -5.88%
2004-07-29 0 0.017 0.016 0.020 0.017 0.018 1,000,000 17,500 0.0175 0.017 0.016 0.020 0.017 0.018 1,000,000 0.0175 -34.62%
2004-07-28 0 0.026 - 0.030 - - 0 0 - 0.026 - 0.030 - - 0 - 0.00%
2004-07-27 0 0.026 0.023 0.026 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2004-07-26 0 0.026 0.023 0.030 - - 0 0 - 0.026 0.023 0.030 - - 0 - 0.00%
2004-07-23 0 0.026 0.020 0.026 - - 0 0 - 0.026 0.020 0.026 - - 0 - 0.00%
2004-07-22 0 0.026 0.018 0.030 - - 0 0 - 0.026 0.018 0.030 - - 0 - 0.00%
2004-07-21 0 0.026 0.026 0.028 0.026 0.026 510,000 13,200 0.0259 0.026 0.026 0.028 0.026 0.026 510,000 0.0259 0.00%
2004-07-20 0 0.026 0.023 0.026 0.025 0.030 2,660,000 68,500 0.0258 0.026 0.023 0.026 0.025 0.030 2,660,000 0.0258 18.18%
2004-07-19 0 0.022 0.018 0.028 0.022 0.022 50,000 1,100 0.0220 0.022 0.018 0.028 0.022 0.022 50,000 0.0220 10.00%
2004-07-16 0 0.020 0.020 0.023 0.020 0.022 1,800,000 37,900 0.0211 0.020 0.020 0.023 0.020 0.022 1,800,000 0.0211 -28.57%
2004-07-15 0 0.028 0.020 0.028 - - 40,000 520 0.0130 0.028 0.020 0.028 - - 40,000 0.0130 0.00%
2004-07-14 0 0.028 0.020 0.029 - - 0 0 - 0.028 0.020 0.029 - - 0 - 0.00%
2004-07-13 0 0.028 0.026 0.029 0.028 0.028 146,000 3,490 0.0239 0.028 0.026 0.029 0.028 0.028 146,000 0.0239 0.00%
2004-07-12 0 0.028 0.028 0.030 - - 44,000 880 0.0200 0.028 0.028 0.030 - - 44,000 0.0200 0.00%
2004-07-09 0 0.028 0.028 0.030 - - 50,000 1,400 0.0280 0.028 0.028 0.030 - - 50,000 0.0280 0.00%
2004-07-08 0 0.028 0.025 0.030 0.028 0.028 500,000 14,000 0.0280 0.028 0.025 0.030 0.028 0.028 500,000 0.0280 -6.67%
2004-07-07 0 0.030 0.027 0.040 0.029 0.031 1,272,400 38,053 0.0299 0.030 0.027 0.040 0.029 0.031 1,272,400 0.0299 -25.00%
2004-07-06 0 0.040 0.035 0.040 0.040 0.040 300,000 11,430 0.0381 0.040 0.035 0.040 0.040 0.040 300,000 0.0381 0.00%
2004-07-05 0 0.040 0.037 0.040 0.036 0.043 3,178,400 126,040 0.0397 0.040 0.037 0.040 0.036 0.043 3,178,400 0.0397 -31.03%
2004-07-02 0 0.058 0.052 0.078 0.058 0.058 200,000 11,600 0.0580 0.058 0.052 0.078 0.058 0.058 200,000 0.0580 0.00%
2004-06-30 0 0.058 0.058 0.078 0.056 0.078 984,400 58,620 0.0595 0.058 0.058 0.078 0.056 0.078 984,400 0.0595

Copyright & disclaimer, Privacy policy

Back to top