OCBC Bank (Hong Kong) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00302  1993-07-02  2014-07-29  2014-10-16
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2014-10-15 9 9 - - - 0 121.8 - - - - 0 - 0.00%
2014-09-30 21 21 - - - 0 121.8 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 121.8 - - - - 0 - 0.00%
2014-07-31 2 22 - - - 3,133,986,071 121.8 - - 121.7 127.0 25,040,949 125.15 -2.56%
2014-06-30 0 20 125.0 124.8 125.1 1,425,156,680 125.0 124.8 125.1 123.8 125.3 11,424,443 124.75 0.97%
2014-05-30 0 20 123.8 123.8 123.9 1,023,922,332 123.8 123.8 123.9 123.1 124.0 8,298,405 123.39 0.50%
2014-04-30 0 20 124.8 124.7 124.8 6,850,292,042 123.2 123.1 123.2 120.4 123.2 55,897,162 122.55 1.46%
2014-03-31 2 21 - - - 1,153,561,875 121.4 - - 104.1 121.9 10,156,479 113.58 16.04%
2014-02-28 0 19 106.0 105.7 106.0 733,684,216 104.6 104.3 104.6 103.5 109.4 6,902,704 106.29 -4.16%
2014-01-30 1 21 110.6 109.9 110.8 1,712,830,664 109.2 108.5 109.4 105.6 116.8 15,194,010 112.73 -5.47%
2013-12-31 0 20 117.0 116.8 117.0 629,561,651 115.5 115.3 115.5 106.1 118.3 5,578,941 112.85 1.92%
2013-11-29 0 21 114.8 114.5 114.8 787,490,852 113.3 113.0 113.3 99.89 113.5 7,425,154 106.06 4.08%
2013-10-31 0 21 110.3 109.7 111.0 1,175,608,988 108.9 108.3 109.6 108.4 117.5 10,432,085 112.69 -6.21%
2013-09-30 0 20 117.6 117.0 117.4 1,958,741,366 116.1 115.5 115.9 73.78 123.1 18,819,109 104.08 57.01%
2013-08-30 0 21 74.90 74.90 75.40 580,768,044 73.93 73.93 74.42 70.99 79.97 7,630,557 76.111 4.79%
2013-07-31 0 22 71.90 71.90 72.00 446,189,803 70.55 70.55 70.65 66.72 72.12 6,441,502 69.268 3.23%
2013-06-28 0 19 69.65 69.65 69.95 925,609,176 68.34 68.34 68.63 66.43 84.38 12,864,141 71.953 -6.57%
2013-05-31 0 21 74.55 75.35 75.60 2,006,014,270 73.15 73.93 74.18 71.14 78.41 27,164,105 73.848 -6.71%
2013-04-30 0 20 81.55 81.10 81.65 402,990,488 78.41 77.98 78.51 76.15 82.11 5,150,416 78.244 -1.15%
2013-03-28 0 20 82.50 82.50 82.55 449,964,828 79.32 79.32 79.37 77.79 83.84 5,618,219 80.090 -4.13%
2013-02-28 0 17 86.05 85.65 85.70 413,661,083 82.74 82.35 82.40 78.51 83.99 5,051,114 81.895 5.84%
2013-01-31 0 22 81.30 81.00 81.25 431,516,538 78.17 77.88 78.12 75.38 79.04 5,593,656 77.144 0.49%
2012-12-31 0 19 80.90 80.35 80.90 199,580,909 77.79 77.26 77.79 74.28 78.17 2,615,902 76.295 4.25%
2012-11-30 0 22 77.60 76.40 76.50 214,134,969 74.61 73.46 73.56 72.50 79.61 2,814,500 76.083 -5.60%
2012-10-31 0 20 82.20 81.55 82.25 284,511,431 79.04 78.41 79.08 69.81 79.76 3,806,989 74.734 12.91%
2012-09-28 0 20 72.80 72.50 72.85 281,523,673 70.00 69.71 70.05 64.95 70.82 4,104,212 68.594 5.81%
2012-08-31 0 23 68.80 68.45 69.05 392,795,916 66.15 65.82 66.39 65.62 72.43 5,642,252 69.617 -2.83%
2012-07-31 0 21 71.25 70.95 71.30 264,275,869 68.08 67.79 68.13 67.03 72.57 3,818,177 69.215 -4.81%
2012-06-29 0 21 74.85 74.65 74.95 271,539,799 71.52 71.33 71.61 67.74 74.86 3,788,764 71.670 4.98%
2012-05-31 0 22 71.30 71.30 72.50 577,397,012 68.13 68.13 69.27 67.36 80.26 7,854,499 73.512 -12.21%
2012-04-30 0 18 82.55 82.45 83.15 374,624,917 77.60 77.51 78.16 71.44 78.59 5,050,650 74.174 7.00%
2012-03-30 0 22 77.15 77.15 77.80 385,018,382 72.52 72.52 73.14 66.60 73.79 5,419,271 71.046 4.75%
2012-02-29 0 21 73.65 73.35 74.15 469,448,913 69.23 68.95 69.70 66.04 72.95 6,826,141 68.772 3.01%
2012-01-31 0 18 71.50 70.90 71.65 358,617,698 67.21 66.65 67.35 58.52 68.91 5,789,082 61.947 12.33%
2011-12-30 0 20 63.65 63.20 63.60 220,811,109 59.83 59.41 59.79 56.03 62.98 3,735,069 59.118 1.84%
2011-11-30 0 22 62.50 62.40 62.65 300,697,796 58.75 58.66 58.89 56.50 68.62 4,811,299 62.498 -11.97%
2011-10-31 0 20 71.00 70.60 71.10 395,217,027 66.74 66.37 66.84 52.60 69.09 6,408,301 61.673 11.99%
2011-09-30 0 20 63.40 63.30 63.80 451,716,528 59.60 59.50 59.97 57.86 72.48 6,725,157 67.168 -15.07%
2011-08-31 0 23 74.65 74.00 74.70 572,074,385 70.17 69.56 70.22 63.62 79.97 8,061,307 70.965 -10.31%
2011-07-29 0 20 83.75 83.70 83.80 473,247,960 78.24 78.20 78.29 77.82 82.77 5,921,500 79.920 -1.64%
2011-06-30 0 21 85.15 84.90 85.25 652,729,876 79.55 79.32 79.64 74.83 79.88 8,414,433 77.573 0.35%
2011-05-31 0 20 84.85 84.65 84.75 756,759,831 79.27 79.08 79.18 78.01 84.41 9,377,583 80.699 -2.02%
2011-04-29 0 18 86.60 86.60 87.00 834,513,602 80.91 80.91 81.28 80.07 88.22 9,991,110 83.526 -4.29%
2011-03-31 0 23 91.60 91.85 92.00 746,542,910 84.53 84.76 84.90 81.02 95.97 8,588,155 86.927 -7.89%
2011-02-28 0 18 99.45 99.45 100.3 649,589,838 91.78 91.78 92.56 87.30 104.3 7,034,277 92.346 -5.20%
2011-01-31 0 21 104.9 104.2 105.1 1,178,524,786 96.80 96.16 96.99 92.10 108.7 11,554,461 102.00 -2.42%
2010-12-31 0 22 107.5 107.8 108.8 659,622,710 99.20 99.48 100.4 94.04 101.3 6,725,488 98.078 5.50%
2010-11-30 0 22 101.9 101.7 101.8 952,534,724 94.04 93.85 93.94 83.98 95.79 10,445,985 91.187 12.47%
2010-10-29 0 20 90.60 90.05 90.70 678,030,614 83.61 83.10 83.70 82.59 89.47 7,998,608 84.769 -2.63%
2010-09-30 0 21 93.05 93.00 93.05 739,802,673 85.87 85.82 85.87 75.86 89.28 9,013,043 82.081 13.60%
2010-08-31 0 22 82.20 82.00 82.50 664,660,588 75.59 75.40 75.86 71.82 79.08 8,886,088 74.798 -1.97%
2010-07-30 0 21 83.85 83.85 84.05 661,436,665 77.10 77.10 77.29 65.98 80.00 9,087,153 72.788 9.54%
2010-06-30 0 21 76.55 75.60 76.90 505,101,180 70.39 69.52 70.71 61.61 70.71 7,552,512 66.879 12.24%
2010-05-31 0 20 68.20 68.15 68.20 511,915,238 62.71 62.67 62.71 58.85 73.52 7,793,260 65.687 -13.63%
2010-04-30 0 19 79.50 79.60 80.00 835,946,447 72.61 72.70 73.06 64.98 74.89 11,744,779 71.176 11.97%
2010-03-31 0 23 71.00 70.90 71.50 969,945,232 64.84 64.75 65.30 58.13 66.58 15,619,800 62.097 9.15%
2010-02-26 0 18 65.05 65.60 65.65 643,246,625 59.41 59.91 59.96 57.04 63.75 10,842,961 59.324 -0.69%
2010-01-29 0 20 65.50 65.75 65.80 741,727,088 59.82 60.05 60.10 59.36 69.18 11,492,277 64.541 -9.66%
2009-12-31 0 22 72.50 72.35 72.50 581,631,006 66.21 66.08 66.21 65.57 75.80 8,288,439 70.174 -9.60%
2009-11-30 0 21 80.20 79.95 80.00 672,408,158 73.25 73.02 73.06 68.18 79.00 9,103,403 73.863 5.18%
2009-10-30 0 20 76.25 76.20 76.80 385,224,420 69.64 69.59 70.14 67.49 71.56 5,559,762 69.288 0.00%
2009-09-30 0 22 76.25 75.70 76.50 713,933,862 69.64 69.14 69.87 61.97 72.93 10,430,284 68.448 9.25%
2009-08-31 0 21 70.00 69.50 70.20 521,741,929 63.75 63.29 63.93 63.15 73.85 7,568,234 68.938 -5.85%
2009-07-31 0 22 74.35 74.15 74.25 648,216,829 67.71 67.52 67.62 58.10 67.84 10,131,278 63.982 9.50%
2009-06-30 0 22 67.90 67.60 67.70 870,267,072 61.83 61.56 61.65 54.41 69.53 13,907,805 62.574 -2.44%
2009-05-29 0 19 69.60 69.80 70.00 1,159,023,512 63.38 63.56 63.75 42.62 63.75 21,445,922 54.044 50.98%
2009-04-30 0 20 46.10 45.80 46.35 868,723,946 41.98 41.71 42.21 34.21 44.52 21,906,479 39.656 24.37%
2009-03-31 0 22 37.15 36.50 36.60 428,060,900 33.76 33.16 33.26 29.89 38.53 12,863,636 33.277 -14.70%
2009-02-27 0 20 43.55 42.45 43.55 210,488,961 39.57 38.57 39.57 32.89 40.39 5,785,694 36.381 14.91%
2009-01-30 0 18 37.90 37.90 38.00 199,353,086 34.44 34.44 34.53 31.44 43.16 5,567,901 35.804 -15.12%
2008-12-31 0 21 44.65 44.50 44.70 349,599,140 40.57 40.43 40.62 32.71 48.61 8,805,624 39.702 23.86%
2008-11-28 0 20 36.05 35.90 36.05 411,323,350 32.76 32.62 32.76 27.94 41.43 12,055,292 34.120 0.42%
2008-10-31 0 21 35.90 34.60 35.90 720,275,595 32.62 31.44 32.62 30.03 56.15 17,927,258 40.178 -39.20%
2008-09-30 0 21 59.05 59.05 59.15 828,422,644 53.65 53.65 53.75 48.98 79.90 12,802,934 64.706 -32.96%
2008-08-29 0 19 89.10 89.10 89.15 970,708,171 80.03 80.03 80.08 74.37 95.21 11,628,020 83.480 -15.06%
2008-07-31 0 22 104.9 104.6 104.9 746,338,731 94.22 93.95 94.22 83.53 95.21 8,217,154 90.827 1.55%
2008-06-30 0 20 103.3 103.3 105.0 605,308,745 92.79 92.79 94.31 89.55 105.9 6,274,074 96.478 -12.75%
2008-05-30 0 20 118.4 118.2 118.4 834,481,491 106.3 106.2 106.3 91.80 106.3 8,543,997 97.669 13.41%
2008-04-30 0 21 104.4 104.0 105.4 739,562,885 93.77 93.41 94.67 90.31 106.1 7,762,281 95.276 -9.60%
2008-03-31 0 19 118.3 116.0 118.6 961,515,030 103.7 101.7 104.0 86.85 104.0 10,084,005 95.351 2.96%
2008-02-29 0 19 114.9 114.9 115.3 501,752,540 100.7 100.7 101.1 83.30 102.5 5,417,054 92.625 14.33%
2008-01-31 0 22 100.5 98.50 101.0 720,253,635 88.12 86.37 88.56 77.16 106.6 7,861,826 91.614 -13.88%
2007-12-31 0 19 116.7 116.2 116.7 919,859,168 102.3 101.9 102.3 81.98 103.5 9,595,314 95.865 20.43%
2007-11-30 0 22 96.90 96.60 97.60 1,088,230,702 84.97 84.70 85.58 79.53 88.30 12,943,683 84.074 6.84%
2007-10-31 0 21 90.70 90.45 90.90 847,263,048 79.53 79.31 79.70 75.72 81.72 10,799,045 78.457 1.45%
2007-09-28 0 19 89.40 88.70 88.90 568,583,783 78.39 77.78 77.95 76.64 83.97 7,120,616 79.850 -11.10%
2007-08-31 0 23 101.6 93.60 95.20 872,713,365 88.18 81.23 82.62 69.87 88.53 11,547,774 75.574 2.63%
2007-07-31 0 21 99.00 98.70 99.60 945,920,315 85.92 85.66 86.44 72.77 88.18 12,090,471 78.237 14.52%
2007-06-29 0 20 86.45 85.60 85.70 799,220,676 75.03 74.29 74.38 71.30 79.11 10,602,384 75.381 3.16%
2007-05-31 0 21 83.80 83.50 83.75 598,595,283 72.73 72.47 72.69 69.91 82.10 7,776,848 76.971 -10.85%
2007-04-30 0 18 94.00 94.00 94.10 386,110,899 81.58 81.58 81.67 78.11 83.49 4,786,377 80.669 -0.20%
2007-03-30 0 22 96.20 95.25 95.50 637,146,063 81.75 80.94 81.15 70.53 82.43 8,409,958 75.761 8.82%
2007-02-28 0 18 88.40 87.95 88.00 1,009,651,370 75.12 74.74 74.78 73.51 90.25 12,495,554 80.801 -10.25%
2007-01-31 0 22 98.50 98.20 98.50 794,380,668 83.70 83.45 83.70 70.96 84.72 10,124,635 78.460 7.65%
2006-12-29 0 19 91.50 90.40 91.50 525,728,383 77.76 76.82 77.76 67.56 82.64 7,289,330 72.123 11.45%
2006-11-30 0 22 82.10 82.00 82.35 575,479,103 69.77 69.68 69.98 62.03 72.06 8,861,930 64.938 8.60%
2006-10-31 0 20 75.60 75.25 75.60 410,739,319 64.24 63.95 64.24 60.76 64.84 6,528,926 62.911 -0.66%
2006-09-29 0 21 76.10 76.00 76.50 304,722,958 64.67 64.58 65.01 62.54 67.94 4,696,229 64.887 1.87%
2006-08-31 0 23 74.70 74.30 76.50 638,042,680 63.48 63.14 65.01 58.00 66.82 10,277,939 62.079 6.00%
2006-07-31 0 21 71.25 71.30 71.45 381,847,674 59.89 59.93 60.05 57.15 61.69 6,426,130 59.421 4.78%
2006-06-30 0 22 68.00 67.30 67.85 546,049,148 57.15 56.57 57.03 53.67 62.41 9,501,531 57.470 -2.09%
2006-05-30 0 20 69.45 69.40 69.45 440,188,194 58.37 58.33 58.37 55.31 61.36 7,501,478 58.680 -3.41%
2006-04-28 0 17 71.90 72.00 - 547,524,618 60.43 60.52 - 53.03 63.81 9,379,520 58.374 12.73%
2006-03-31 0 23 65.15 64.10 65.15 660,195,563 53.61 52.74 53.61 49.49 56.77 12,526,658 52.703 8.86%
2006-02-28 0 20 59.85 59.80 59.85 564,848,906 49.25 49.20 49.25 45.50 52.82 11,485,924 49.177 6.68%
2006-01-27 0 19 56.10 55.95 56.00 389,646,164 46.16 46.04 46.08 44.56 47.56 8,419,281 46.280 0.54%
2005-12-30 0 20 55.80 55.80 55.90 274,093,789 45.91 45.91 46.00 43.12 46.04 6,178,646 44.361 3.72%
2005-11-30 0 22 53.80 53.70 53.75 322,877,281 44.27 44.19 44.23 43.57 45.87 7,202,271 44.830 1.61%
2005-10-31 0 20 52.95 52.50 52.70 280,128,914 43.57 43.20 43.36 43.03 47.02 6,338,627 44.194 -7.27%
2005-09-30 0 21 57.10 57.40 57.50 398,484,006 46.98 47.23 47.31 45.42 47.72 8,602,736 46.321 -0.09%
2005-08-31 0 23 57.15 57.10 57.20 568,003,865 47.02 46.98 47.07 45.18 48.10 12,170,394 46.671 4.18%
2005-07-29 0 20 55.55 55.45 55.60 381,406,029 45.14 45.05 45.18 41.20 45.46 8,720,728 43.736 9.46%
2005-06-30 0 22 50.75 50.50 50.75 478,927,561 41.24 41.03 41.24 41.03 45.10 11,168,526 42.882 -8.56%
2005-05-31 0 20 55.50 55.50 55.75 780,982,792 45.10 45.10 45.30 39.98 45.50 18,207,947 42.892 12.80%
2005-04-29 0 20 49.20 49.10 49.20 252,170,270 39.98 39.90 39.98 37.41 40.22 6,457,273 39.052 6.63%
2005-03-31 0 21 47.50 47.50 47.70 699,942,645 37.49 37.49 37.65 36.31 41.24 18,165,749 38.531 -9.09%
2005-02-28 0 17 52.25 52.25 52.50 400,649,428 41.24 41.24 41.44 38.99 42.42 9,943,752 40.292 4.92%
2005-01-31 0 21 49.80 49.70 49.80 493,277,950 39.30 39.23 39.30 39.15 43.01 12,205,075 40.416 -8.62%
2004-12-31 0 22 54.50 54.25 54.50 625,926,768 43.01 42.82 43.01 41.63 44.20 14,651,292 42.722 -1.36%
2004-11-30 0 22 55.25 55.00 55.25 522,246,181 43.61 43.41 43.61 41.04 46.96 12,044,549 43.360 3.76%
2004-10-29 0 19 53.25 53.25 53.75 267,582,568 42.03 42.03 42.42 39.46 42.42 6,557,671 40.805 4.41%
2004-09-30 0 21 51.00 50.00 51.00 447,685,762 40.25 39.46 40.25 38.67 43.01 10,848,228 41.268 1.04%
2004-08-31 0 22 51.00 51.00 51.25 425,917,412 39.84 39.84 40.03 34.45 41.01 11,278,891 37.762 8.74%
2004-07-30 0 21 46.90 46.70 47.00 223,104,195 36.63 36.48 36.71 35.38 38.43 6,056,108 36.840 1.30%
2004-06-30 0 21 46.30 46.00 46.30 299,419,984 36.17 35.93 36.17 33.20 36.32 8,598,867 34.821 3.12%
2004-05-31 0 20 44.90 44.90 45.00 662,825,246 35.07 35.07 35.15 30.23 40.23 18,906,981 35.057 -9.29%
2004-04-30 0 19 49.50 49.00 50.00 399,743,984 38.67 38.28 39.06 37.63 42.07 10,050,929 39.772 2.33%
2004-03-31 0 23 49.40 49.40 49.50 643,009,534 37.79 37.79 37.86 36.33 39.77 16,811,219 38.249 -1.69%
2004-02-27 0 20 50.25 50.25 50.50 571,658,381 38.44 38.44 38.63 37.33 41.88 14,592,719 39.174 0.70%
2004-01-30 0 19 49.90 49.80 49.90 1,755,292,561 38.17 38.09 38.17 34.42 42.07 45,797,649 38.327 8.01%
2003-12-31 0 21 46.20 46.10 46.20 252,193,844 35.34 35.26 35.34 33.81 36.64 7,178,398 35.132 -0.43%
2003-11-28 0 20 46.40 46.40 46.60 392,894,205 35.49 35.49 35.64 33.50 39.39 10,984,105 35.769 -3.13%
2003-10-31 0 22 47.90 47.90 48.00 667,553,278 36.64 36.64 36.72 31.21 37.40 19,873,085 33.591 16.83%
2003-09-30 0 21 41.00 41.00 41.30 548,426,699 31.36 31.36 31.59 27.31 32.20 18,514,488 29.621 15.49%
2003-08-29 1 21 35.50 35.50 35.60 273,019,599 27.15 27.15 27.23 23.54 27.46 10,686,415 25.548 15.36%
2003-07-31 0 22 31.10 31.10 31.20 396,440,299 23.54 23.54 23.61 20.89 24.37 17,837,697 22.225 8.55%
2003-06-30 0 20 28.65 28.65 28.80 146,233,615 21.68 21.68 21.80 19.83 21.80 6,878,726 21.259 9.77%
2003-05-30 0 20 26.10 - 26.50 198,338,681 19.75 - 20.06 18.66 20.44 10,137,126 19.566 6.31%
2003-04-30 0 20 24.55 24.55 24.60 201,917,831 18.58 18.58 18.62 17.82 19.69 10,645,101 18.968 -2.97%
2003-03-31 0 21 26.75 26.70 26.75 429,678,405 19.15 19.11 19.15 18.43 19.72 22,364,270 19.213 2.88%
2003-02-28 0 19 26.00 26.00 26.10 101,016,697 18.61 18.61 18.69 18.33 19.26 5,421,738 18.632 0.97%
2003-01-30 0 21 25.75 25.65 25.75 67,202,070 18.43 18.36 18.43 17.90 18.69 3,659,951 18.361 3.21%
2002-12-31 0 20 24.95 24.95 25.10 98,414,658 17.86 17.86 17.97 17.22 18.43 5,543,844 17.752 3.53%
2002-11-29 0 21 24.10 24.10 24.15 132,301,692 17.25 17.25 17.29 17.04 18.11 7,642,802 17.311 -3.21%
2002-10-31 0 21 24.90 24.80 25.00 120,151,522 17.83 17.75 17.90 16.61 18.58 6,832,272 17.586 -2.35%
2002-09-30 0 21 25.50 25.50 25.80 24,769,503 18.26 18.26 18.47 18.04 19.33 1,332,938 18.583 -0.78%
2002-08-30 0 22 25.70 25.70 26.00 158,145,053 18.40 18.40 18.61 17.08 19.69 8,672,695 18.235 5.33%
2002-07-31 0 22 24.75 24.60 24.75 138,642,277 17.47 17.36 17.47 16.94 19.37 7,634,015 18.161 -4.26%
2002-06-28 0 20 25.85 25.85 25.90 108,731,292 18.24 18.24 18.28 17.68 19.83 5,798,196 18.753 -6.85%
2002-05-31 0 21 27.75 27.85 28.00 226,846,157 19.58 19.66 19.76 19.34 20.75 11,156,023 20.334 -1.94%
2002-04-30 0 20 28.30 28.30 28.40 276,384,923 19.97 19.97 20.04 18.05 20.15 14,559,329 18.983 3.78%
2002-03-28 0 20 28.15 28.10 28.15 218,222,785 19.25 19.21 19.25 16.20 20.14 12,161,953 17.943 18.53%
2002-02-28 0 17 23.75 23.55 23.75 114,267,079 16.24 16.10 16.24 15.96 16.99 6,926,795 16.496 -3.06%
2002-01-31 0 22 24.50 24.50 24.65 181,801,093 16.75 16.75 16.85 16.41 17.57 10,776,981 16.869 -2.00%
2001-12-31 0 19 25.00 24.90 25.00 156,578,178 17.09 17.02 17.09 16.20 17.74 9,241,109 16.944 4.17%
2001-11-30 0 22 24.00 23.95 24.00 185,181,952 16.41 16.37 16.41 15.79 17.06 11,225,565 16.496 2.35%
2001-10-31 0 20 23.45 23.45 23.50 210,359,453 16.03 16.03 16.07 15.73 18.67 12,557,276 16.752 -3.89%
2001-09-28 0 20 24.40 24.40 - 135,609,185 16.68 16.68 - 14.36 18.67 8,511,222 15.933 -9.12%
2001-08-31 0 23 26.85 26.80 26.85 187,301,146 18.36 18.32 18.36 16.73 19.25 10,376,097 18.051 0.44%
2001-07-31 0 19 27.10 27.05 27.20 165,482,314 18.28 18.24 18.34 17.74 20.50 8,679,853 19.065 -8.91%
2001-06-29 0 20 29.75 29.75 29.80 244,376,042 20.06 20.06 20.10 19.42 21.31 11,969,215 20.417 -3.72%
2001-05-31 0 22 30.90 30.80 31.10 429,021,543 20.84 20.77 20.97 19.12 22.19 20,588,738 20.838 0.00%
2001-04-27 0 17 30.90 30.90 31.00 663,141,271 20.84 20.84 20.91 15.39 22.80 34,074,299 19.462 29.09%
2001-03-30 0 22 24.65 24.55 24.65 300,229,719 16.14 16.08 16.14 15.72 19.32 16,975,317 17.686 -13.66%
2001-02-28 0 20 28.55 28.55 28.60 398,602,380 18.70 18.70 18.73 18.34 19.91 20,977,052 19.002 -5.78%
2001-01-31 0 19 30.30 30.20 30.40 395,191,406 19.84 19.78 19.91 17.98 21.81 19,378,271 20.394 7.45%
2000-12-29 0 19 28.20 28.15 28.20 195,135,001 18.47 18.44 18.47 16.41 18.67 10,915,984 17.876 10.37%
2000-11-30 0 22 25.55 25.55 25.60 160,984,656 16.73 16.73 16.77 15.13 17.42 9,877,769 16.298 7.35%
2000-10-31 0 20 23.80 23.80 23.85 115,533,289 15.59 15.59 15.62 14.15 16.60 7,592,165 15.217 -5.18%
2000-09-29 0 20 25.10 25.00 25.10 146,913,935 16.44 16.37 16.44 13.75 17.52 9,335,687 15.737 -2.33%
2000-08-31 0 23 25.70 25.70 25.75 302,245,785 16.83 16.83 16.86 14.67 17.91 17,667,414 17.108 15.78%
2000-07-31 0 21 22.50 22.50 22.60 384,650,041 14.54 14.54 14.60 12.53 16.44 25,710,890 14.961 15.98%
2000-06-30 0 21 19.40 19.40 19.50 232,935,215 12.53 12.53 12.60 9.950 13.44 18,801,959 12.389 25.57%
2000-05-31 0 21 15.45 15.40 15.45 177,762,854 9.983 9.950 9.983 9.821 12.53 16,442,215 10.811 -19.11%
2000-04-28 0 17 19.10 19.05 19.10 237,416,502 12.34 12.31 12.34 11.48 12.66 19,811,411 11.984 0.88%
2000-03-31 0 23 19.50 19.00 19.50 266,845,987 12.23 11.92 12.23 10.35 13.61 22,413,909 11.905 7.73%
2000-02-29 0 19 18.10 18.00 18.10 178,292,543 11.35 11.29 11.35 11.04 14.55 14,197,588 12.558 -21.30%
2000-01-31 0 21 23.00 22.95 23.00 153,838,261 14.43 14.40 14.43 13.11 16.81 10,640,723 14.458 -13.53%
1999-12-30 0 21 26.60 26.55 26.60 140,872,675 16.69 16.66 16.69 16.44 18.19 8,120,171 17.348 -10.44%
1999-11-30 0 22 29.70 30.00 - 298,436,276 18.63 18.82 - 15.97 18.76 17,268,973 17.282 17.16%
1999-10-29 0 19 25.35 25.35 25.45 181,139,927 15.90 15.90 15.97 12.30 16.31 12,409,388 14.597 -2.50%
1999-09-30 0 21 26.00 25.90 26.00 155,923,502 16.31 16.25 16.31 14.62 17.25 9,610,211 16.225 -3.70%
1999-08-31 0 22 27.00 27.00 27.10 155,119,467 16.94 16.94 17.00 16.08 19.99 8,736,869 17.755 -7.68%
1999-07-30 0 21 29.55 29.50 29.90 256,624,515 18.35 18.32 18.56 15.80 18.75 14,484,462 17.717 18.44%
1999-06-30 0 21 24.95 24.90 25.00 199,758,087 15.49 15.46 15.52 12.98 16.27 13,685,935 14.596 16.05%
1999-05-31 0 21 21.50 21.50 21.70 273,857,122 13.35 13.35 13.47 12.91 16.08 18,838,675 14.537 -9.28%
1999-04-30 0 19 23.70 23.50 23.70 382,959,713 14.72 14.59 14.72 12.62 16.58 25,738,874 14.879 16.56%
1999-03-31 0 23 20.60 20.60 20.65 233,193,344 12.62 12.62 12.65 10.42 12.75 19,874,604 11.733 20.47%
1999-02-26 0 17 17.10 17.10 17.15 88,515,811 10.48 10.48 10.51 8.764 10.51 9,027,592 9.8050 8.57%
1999-01-29 0 20 15.75 15.70 15.80 390,835,690 9.652 9.621 9.683 7.906 13.11 36,409,777 10.734 -18.39%
1998-12-31 0 22 19.30 19.00 19.40 235,318,422 11.83 11.64 11.89 11.52 14.34 18,288,161 12.867 -10.23%
1998-11-30 0 21 21.50 21.50 21.60 461,173,771 13.18 13.18 13.24 9.009 14.59 41,876,310 11.013 45.76%
1998-10-30 0 18 14.75 14.75 14.80 572,731,242 9.039 9.039 9.070 4.688 9.284 82,783,285 6.9184 77.71%
1998-09-30 0 22 8.300 8.300 8.350 349,781,305 5.087 5.087 5.117 3.800 5.577 72,885,803 4.7990 24.81%
1998-08-31 0 20 6.650 6.550 6.600 221,871,865 4.075 4.014 4.045 3.646 5.555 48,619,857 4.5634 -28.90%
1998-07-31 0 22 9.700 9.700 9.750 166,898,620 5.732 5.732 5.762 5.644 7.003 26,352,333 6.3334 -6.28%
1998-06-30 0 22 10.35 10.35 10.40 139,875,922 6.116 6.116 6.146 5.821 8.953 20,489,046 6.8269 -29.11%
1998-05-29 0 21 14.60 14.60 15.00 97,869,088 8.628 8.628 8.864 8.451 13.00 9,345,335 10.473 -33.03%
1998-04-30 0 19 21.80 21.65 21.80 151,223,270 12.88 12.79 12.88 11.77 13.47 11,698,992 12.926 -1.72%
1998-03-31 0 22 23.00 22.90 23.05 249,642,109 13.11 13.05 13.14 10.77 13.96 19,897,732 12.546 9.52%
1998-02-27 0 20 21.00 20.95 21.00 180,598,045 11.97 11.94 11.97 6.611 12.25 18,196,130 9.9251 85.84%
1998-01-27 0 18 11.30 11.30 11.40 158,048,231 6.440 6.440 6.497 5.699 12.48 20,363,748 7.7613 -48.40%
1997-12-31 0 21 21.90 21.80 21.90 117,829,683 12.48 12.42 12.48 11.51 13.62 9,401,819 12.533 8.68%
1997-11-28 0 20 20.15 20.10 20.15 155,859,865 11.48 11.46 11.48 10.54 12.54 13,898,793 11.214 1.26%
1997-10-31 0 20 19.90 19.95 20.00 513,900,474 11.34 11.37 11.40 9.518 19.89 43,059,695 11.935 -41.12%
1997-09-30 0 21 33.80 33.80 34.00 206,075,687 19.26 19.26 19.38 17.27 21.94 10,638,155 19.371 2.42%
1997-08-29 0 20 33.00 33.00 33.10 260,241,895 18.81 18.81 18.86 18.81 27.00 11,299,496 23.031 -28.09%
1997-07-31 0 21 46.30 46.20 46.40 266,970,639 26.15 26.10 26.21 21.97 27.11 10,622,719 25.132 -1.07%
1997-06-27 0 19 46.80 46.80 47.20 315,428,099 26.44 26.44 26.66 20.28 26.66 14,338,610 21.999 26.83%
1997-05-30 0 22 36.90 36.90 37.00 215,962,162 20.84 20.84 20.90 15.99 21.01 11,279,147 19.147 30.39%
1997-04-30 0 22 28.30 28.25 28.30 107,163,240 15.99 15.96 15.99 14.21 16.38 6,825,499 15.700 2.57%
1997-03-27 0 19 34.00 33.90 34.10 309,378,029 15.58 15.54 15.63 15.26 16.87 19,282,162 16.045 -3.41%
1997-02-28 0 18 35.20 35.20 35.30 225,065,130 16.13 16.13 16.18 15.08 17.01 14,165,915 15.888 -4.61%
1997-01-31 0 22 36.90 36.80 36.90 186,058,137 16.91 16.87 16.91 16.04 18.06 10,775,758 17.266 5.13%
1996-12-31 0 20 35.10 35.10 - 84,774,812 16.09 16.09 - 14.85 16.55 5,390,104 15.728 1.45%
1996-11-29 0 21 34.60 34.60 34.80 186,427,630 15.86 15.86 15.95 14.39 15.95 12,201,528 15.279 11.25%
1996-10-31 0 22 31.10 31.10 31.20 221,119,652 14.26 14.26 14.30 13.25 14.48 16,008,874 13.812 7.24%
1996-09-30 0 21 29.00 28.95 29.00 96,838,545 13.29 13.27 13.29 13.20 13.71 7,236,183 13.383 -3.01%
1996-08-30 0 21 29.90 29.80 29.90 470,489,713 13.71 13.66 13.71 13.27 14.22 35,778,450 13.150 -1.75%
1996-07-31 0 23 30.80 30.50 30.80 45,963,076 13.95 13.81 13.95 13.68 14.49 3,243,449 14.171 0.33%
1996-06-28 0 18 30.70 30.10 30.70 51,073,965 13.90 13.63 13.90 13.00 14.04 3,771,807 13.541 1.66%
1996-05-31 0 23 30.20 30.00 30.20 95,608,846 13.68 13.59 13.68 12.52 13.81 7,395,461 12.928 6.71%
1996-04-30 0 19 28.30 28.25 28.40 136,519,345 12.82 12.79 12.86 12.64 13.90 10,268,346 13.295 -5.57%
1996-03-29 0 21 30.60 30.60 30.80 238,790,021 13.57 13.57 13.66 11.93 14.86 17,147,614 13.926 -4.97%
1996-02-29 0 18 32.20 32.10 32.20 283,818,450 14.28 14.24 14.28 12.53 14.28 21,085,996 13.460 13.98%
1996-01-31 0 22 28.25 28.20 28.25 180,540,487 12.53 12.51 12.53 10.80 12.55 15,148,057 11.918 15.78%
1995-12-29 0 19 24.40 24.30 24.40 45,995,075 10.82 10.78 10.82 10.73 11.44 4,171,661 11.026 -5.06%
1995-11-30 0 21 25.70 25.60 25.70 52,353,525 11.40 11.36 11.40 11.02 11.53 4,645,073 11.271 3.21%
1995-10-31 0 22 24.90 24.85 24.95 77,163,325 11.05 11.02 11.07 11.00 12.09 6,531,958 11.813 -4.78%
1995-09-29 0 21 26.15 26.05 26.15 138,527,725 11.60 11.56 11.60 10.91 11.60 12,252,353 11.306 5.44%
1995-08-31 0 22 24.80 24.75 24.80 139,675,300 11.00 10.98 11.00 9.528 11.09 13,666,482 10.220 7.54%
1995-07-31 0 21 23.35 23.00 23.40 163,631,600 10.23 10.08 10.25 8.718 10.30 16,559,412 9.8815 13.63%
1995-06-30 0 20 20.55 20.55 20.60 55,947,475 9.003 9.003 9.025 8.368 9.397 6,185,955 9.0443 0.74%
1995-05-31 0 23 20.40 20.40 20.50 151,574,077 8.937 8.937 8.981 7.360 9.419 17,819,048 8.5063 20.71%
1995-04-28 0 17 16.90 16.75 17.10 65,318,700 7.404 7.338 7.491 6.590 7.513 9,354,048 6.9829 10.92%
1995-03-31 0 23 15.70 15.65 15.70 148,921,850 6.675 6.654 6.675 5.740 6.739 24,118,618 6.1746 16.30%
1995-02-28 0 18 13.50 13.50 13.60 76,888,450 5.740 5.740 5.782 5.378 6.122 13,459,995 5.7124 5.06%
1995-01-30 0 20 12.85 12.85 12.90 71,261,275 5.463 5.463 5.484 5.017 7.993 11,891,133 5.9928 -33.07%
1994-12-30 0 20 19.20 19.10 19.20 21,878,350 8.163 8.120 8.163 7.483 8.290 2,767,267 7.9061 1.05%
1994-11-30 0 22 19.00 18.95 19.25 28,990,344 8.078 8.057 8.184 7.738 8.843 3,511,712 8.2553 -5.24%
1994-10-31 0 20 20.05 20.00 20.20 37,260,400 8.524 8.503 8.588 8.312 9.013 4,367,060 8.5321 -5.65%
1994-09-30 0 21 21.25 21.25 21.35 74,126,725 9.034 9.034 9.077 8.716 9.268 8,212,420 9.0262 1.19%
1994-08-31 0 22 21.00 20.80 21.00 217,759,325 8.928 8.843 8.928 7.816 9.013 25,790,803 8.4433 15.48%
1994-07-29 0 21 18.40 18.40 18.50 52,890,650 7.732 7.732 7.774 7.017 7.816 7,165,711 7.3811 5.14%
1994-06-30 0 20 17.50 17.40 17.60 25,734,150 7.353 7.311 7.395 7.269 8.404 3,343,681 7.6964 -12.06%
1994-05-31 0 22 19.90 19.80 19.90 90,121,050 8.362 8.320 8.362 7.185 8.740 11,433,962 7.8819 11.17%
1994-04-29 0 18 17.90 17.90 18.00 47,791,000 7.522 7.522 7.564 7.522 8.856 5,934,813 8.0527 -4.40%
1994-03-31 0 23 19.10 18.90 19.10 108,957,000 7.868 7.785 7.868 7.332 10.05 13,467,655 8.0903 -21.72%
1994-02-28 0 18 24.40 24.30 24.40 38,131,050 10.05 10.01 10.05 9.762 11.41 3,499,527 10.896 -8.61%
1994-01-31 0 21 26.70 26.50 26.70 497,585,950 11.00 10.92 11.00 10.34 12.15 44,988,885 11.060

Webb-site Database - Powered By Linux Group

Back to top