EGANAGOLDPFEIL (HOLDINGS) LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00048 | 1993-06-25 | 2007-09-11 | 2012-01-04 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012-01-03 | 1 | 1 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-30 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-31 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-31 | 23 | 23 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-29 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-30 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-31 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-29 | 18 | 18 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-31 | 23 | 23 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-02-28 | 18 | 18 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-31 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-31 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-11-30 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-29 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-09-30 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-31 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-30 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-30 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-31 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-30 | 19 | 19 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-03-31 | 23 | 23 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-26 | 18 | 18 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-29 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-31 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-30 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-30 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-30 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-31 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-31 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-06-30 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-05-29 | 19 | 19 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-04-30 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-03-31 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-02-27 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2009-01-30 | 18 | 18 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-31 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-28 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-31 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-30 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-29 | 19 | 19 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-07-31 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-06-30 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-30 | 20 | 20 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-04-30 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-03-31 | 19 | 19 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-02-29 | 19 | 19 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2008-01-31 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-31 | 19 | 19 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-30 | 22 | 22 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2007-10-31 | 21 | 21 | - | - | - | 0 | 0.660 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-28 | 12 | 19 | - | - | - | 1,307,564,284 | 0.660 | - | - | 0.630 | 1.360 | 1,496,820,903 | 0.8736 | -69.72% |
| 2007-08-31 | 7 | 23 | - | - | - | 2,913,778,871 | 2.180 | - | - | 1.510 | 2.900 | 1,397,956,063 | 2.0843 | -22.14% |
| 2007-07-31 | 2 | 21 | - | - | - | 2,604,553,051 | 2.800 | - | - | 1.900 | 7.170 | 664,609,882 | 3.9189 | -59.00% |
| 2007-06-29 | 0 | 20 | 6.830 | 6.800 | 6.850 | 477,144,744 | 6.830 | 6.800 | 6.850 | 5.900 | 6.950 | 74,543,948 | 6.4009 | 15.96% |
| 2007-05-31 | 0 | 21 | 5.890 | 5.860 | 5.890 | 385,130,625 | 5.890 | 5.860 | 5.890 | 5.560 | 6.350 | 65,478,660 | 5.8818 | 3.15% |
| 2007-04-30 | 0 | 18 | 5.710 | 5.670 | 5.750 | 297,937,118 | 5.710 | 5.670 | 5.750 | 5.380 | 5.990 | 51,313,839 | 5.8062 | 3.82% |
| 2007-03-30 | 0 | 22 | 5.500 | 5.480 | 5.500 | 417,988,249 | 5.500 | 5.480 | 5.500 | 4.820 | 5.660 | 78,584,572 | 5.3190 | 0.56% |
| 2007-02-28 | 0 | 18 | 5.500 | 5.500 | 5.510 | 502,678,919 | 5.470 | 5.470 | 5.480 | 4.873 | 5.967 | 93,753,331 | 5.3617 | 11.11% |
| 2007-01-31 | 0 | 22 | 4.950 | 4.940 | 4.950 | 438,906,064 | 4.923 | 4.913 | 4.923 | 4.296 | 5.022 | 93,488,179 | 4.6948 | 12.50% |
| 2006-12-29 | 0 | 19 | 4.400 | 4.380 | 4.390 | 605,300,918 | 4.376 | 4.356 | 4.366 | 3.839 | 4.525 | 146,623,213 | 4.1283 | 13.99% |
| 2006-11-30 | 0 | 22 | 3.860 | 3.860 | 3.880 | 411,003,393 | 3.839 | 3.839 | 3.859 | 3.341 | 3.868 | 112,933,002 | 3.6394 | 3.34% |
| 2006-10-31 | 0 | 20 | 3.790 | 3.780 | 3.790 | 214,742,485 | 3.714 | 3.705 | 3.714 | 3.577 | 3.763 | 58,736,173 | 3.6561 | 3.84% |
| 2006-09-29 | 1 | 21 | 3.650 | 3.650 | 3.660 | 184,213,333 | 3.577 | 3.577 | 3.587 | 3.273 | 3.714 | 52,095,501 | 3.5361 | 2.82% |
| 2006-08-31 | 0 | 23 | 3.550 | 3.550 | 3.560 | 380,679,426 | 3.479 | 3.479 | 3.489 | 2.813 | 3.509 | 120,319,409 | 3.1639 | 19.53% |
| 2006-07-31 | 2 | 21 | 2.970 | 2.970 | 2.980 | 205,032,912 | 2.911 | 2.911 | 2.921 | 2.764 | 3.259 | 68,153,727 | 3.0084 | -5.71% |
| 2006-06-30 | 0 | 22 | 3.150 | 3.150 | 3.175 | 124,622,799 | 3.087 | 3.087 | 3.112 | 2.695 | 3.210 | 42,884,918 | 2.9060 | 2.44% |
| 2006-05-30 | 0 | 20 | 3.075 | 3.025 | 3.075 | 202,991,644 | 3.014 | 2.965 | 3.014 | 2.720 | 3.430 | 64,931,420 | 3.1262 | -5.38% |
| 2006-04-28 | 0 | 17 | 3.250 | 3.250 | 3.275 | 271,334,083 | 3.185 | 3.185 | 3.210 | 2.499 | 3.308 | 95,361,993 | 2.8453 | 22.64% |
| 2006-03-31 | 0 | 23 | 2.650 | 2.625 | 2.650 | 265,286,375 | 2.597 | 2.573 | 2.597 | 2.377 | 2.671 | 104,804,234 | 2.5313 | -0.80% |
| 2006-02-28 | 0 | 20 | 2.700 | 2.675 | 2.700 | 639,859,380 | 2.618 | 2.594 | 2.618 | 2.327 | 2.958 | 238,520,007 | 2.6826 | 13.68% |
| 2006-01-27 | 0 | 19 | 2.375 | 2.350 | 2.375 | 268,067,071 | 2.303 | 2.279 | 2.303 | 1.765 | 2.545 | 130,673,810 | 2.0514 | 28.38% |
| 2005-12-30 | 0 | 20 | 1.850 | 1.840 | 1.850 | 35,092,319 | 1.794 | 1.784 | 1.794 | 1.697 | 1.794 | 20,221,321 | 1.7354 | 3.35% |
| 2005-11-30 | 0 | 22 | 1.790 | 1.780 | 1.790 | 39,905,964 | 1.736 | 1.726 | 1.736 | 1.716 | 1.813 | 22,734,422 | 1.7553 | -0.85% |
| 2005-10-31 | 0 | 20 | 1.840 | 1.840 | 1.850 | 53,410,036 | 1.751 | 1.751 | 1.760 | 1.656 | 1.760 | 31,615,590 | 1.6894 | 3.37% |
| 2005-09-30 | 0 | 21 | 1.780 | 1.770 | 1.780 | 121,429,742 | 1.694 | 1.684 | 1.694 | 1.665 | 1.874 | 68,744,694 | 1.7664 | -9.18% |
| 2005-08-31 | 0 | 23 | 1.960 | 1.950 | 1.960 | 123,893,659 | 1.865 | 1.855 | 1.865 | 1.703 | 1.874 | 69,291,216 | 1.7880 | 5.95% |
| 2005-07-29 | 0 | 20 | 1.850 | 1.840 | 1.850 | 99,670,457 | 1.760 | 1.751 | 1.760 | 1.713 | 1.779 | 56,929,899 | 1.7508 | 0.54% |
| 2005-06-30 | 0 | 22 | 1.840 | 1.840 | 1.850 | 164,215,713 | 1.751 | 1.751 | 1.760 | 1.656 | 1.817 | 95,552,286 | 1.7186 | -3.16% |
| 2005-05-31 | 0 | 20 | 1.900 | 1.890 | 1.910 | 337,921,676 | 1.808 | 1.798 | 1.817 | 1.722 | 1.927 | 185,335,151 | 1.8233 | 5.56% |
| 2005-04-29 | 0 | 20 | 1.800 | 1.800 | 1.810 | 202,232,422 | 1.713 | 1.713 | 1.722 | 1.656 | 1.789 | 117,336,859 | 1.7235 | 1.69% |
| 2005-03-31 | 2 | 21 | 1.770 | 1.760 | 1.770 | 370,730,090 | 1.684 | 1.675 | 1.684 | 1.548 | 1.827 | 217,537,947 | 1.7042 | 5.61% |
| 2005-02-28 | 0 | 17 | 1.700 | 1.690 | 1.710 | 199,247,506 | 1.595 | 1.585 | 1.604 | 1.388 | 1.679 | 124,861,791 | 1.5957 | 14.09% |
| 2005-01-31 | 0 | 21 | 1.490 | 1.480 | 1.490 | 52,004,911 | 1.398 | 1.388 | 1.398 | 1.379 | 1.538 | 36,660,819 | 1.4185 | -8.59% |
| 2004-12-31 | 0 | 22 | 1.630 | 1.620 | 1.630 | 185,671,348 | 1.529 | 1.520 | 1.529 | 1.379 | 1.548 | 127,288,092 | 1.4587 | 3.82% |
| 2004-11-30 | 0 | 22 | 1.570 | 1.560 | 1.580 | 233,449,967 | 1.473 | 1.463 | 1.482 | 1.294 | 1.651 | 154,271,260 | 1.5132 | 13.77% |
| 2004-10-29 | 0 | 19 | 1.400 | 1.400 | 1.410 | 100,877,184 | 1.294 | 1.294 | 1.304 | 1.220 | 1.350 | 79,079,170 | 1.2756 | 5.26% |
| 2004-09-30 | 0 | 21 | 1.330 | 1.320 | 1.330 | 65,522,472 | 1.230 | 1.220 | 1.230 | 1.137 | 1.276 | 54,684,249 | 1.1982 | 4.72% |
| 2004-08-31 | 0 | 22 | 1.270 | 1.260 | 1.270 | 78,353,874 | 1.174 | 1.165 | 1.174 | 1.137 | 1.276 | 64,321,487 | 1.2182 | -7.97% |
| 2004-07-30 | 0 | 21 | 1.380 | 1.370 | 1.380 | 62,860,159 | 1.276 | 1.267 | 1.276 | 1.239 | 1.304 | 49,357,231 | 1.2736 | -2.13% |
| 2004-06-30 | 0 | 21 | 1.410 | 1.400 | 1.410 | 125,359,455 | 1.304 | 1.294 | 1.304 | 1.257 | 1.396 | 94,566,542 | 1.3256 | -6.00% |
| 2004-05-31 | 0 | 20 | 1.500 | 1.490 | 1.500 | 156,289,245 | 1.387 | 1.378 | 1.387 | 1.174 | 1.711 | 111,672,164 | 1.3995 | -11.76% |
| 2004-04-30 | 0 | 19 | 1.700 | 1.690 | 1.700 | 118,616,962 | 1.572 | 1.563 | 1.572 | 1.526 | 1.821 | 70,350,976 | 1.6861 | -12.37% |
| 2004-03-31 | 0 | 23 | 1.940 | 1.930 | 1.950 | 419,119,297 | 1.794 | 1.784 | 1.803 | 1.637 | 1.876 | 239,352,690 | 1.7511 | 3.17% |
| 2004-02-27 | 0 | 20 | 1.900 | 1.880 | 1.900 | 212,057,876 | 1.739 | 1.720 | 1.739 | 1.537 | 1.748 | 129,608,547 | 1.6361 | 7.95% |
| 2004-01-30 | 0 | 19 | 1.760 | 1.750 | 1.760 | 224,752,286 | 1.611 | 1.601 | 1.611 | 1.464 | 1.711 | 138,757,148 | 1.6198 | -1.12% |
| 2003-12-31 | 0 | 21 | 1.780 | 1.780 | 1.850 | 175,021,959 | 1.629 | 1.629 | 1.693 | 1.400 | 1.693 | 121,029,700 | 1.4461 | 12.66% |
| 2003-11-28 | 0 | 20 | 1.580 | 1.580 | 1.590 | 333,062,775 | 1.446 | 1.446 | 1.455 | 1.328 | 1.473 | 234,910,916 | 1.4178 | 7.44% |
| 2003-10-31 | 0 | 22 | 1.500 | 1.490 | 1.500 | 136,745,013 | 1.346 | 1.337 | 1.346 | 1.274 | 1.364 | 103,462,059 | 1.3217 | 1.35% |
| 2003-09-30 | 0 | 21 | 1.480 | 1.470 | 1.480 | 370,605,080 | 1.328 | 1.319 | 1.328 | 1.283 | 1.642 | 257,425,718 | 1.4397 | -12.43% |
| 2003-08-29 | 0 | 21 | 1.690 | 1.680 | 1.690 | 169,130,496 | 1.516 | 1.507 | 1.516 | 1.400 | 1.525 | 116,160,168 | 1.4560 | 0.00% |
| 2003-07-31 | 0 | 22 | 1.690 | 1.680 | 1.690 | 233,586,049 | 1.516 | 1.507 | 1.516 | 1.301 | 1.516 | 165,646,489 | 1.4101 | 14.19% |
| 2003-06-30 | 0 | 20 | 1.480 | 1.480 | 1.490 | 106,303,485 | 1.328 | 1.328 | 1.337 | 1.292 | 1.364 | 80,389,090 | 1.3224 | 0.00% |
| 2003-05-30 | 0 | 20 | 1.480 | 1.470 | 1.480 | 81,201,187 | 1.328 | 1.319 | 1.328 | 1.238 | 1.373 | 61,691,938 | 1.3162 | 0.00% |
| 2003-04-30 | 0 | 20 | 1.480 | 1.490 | 1.500 | 72,803,722 | 1.328 | 1.337 | 1.346 | 1.050 | 1.337 | 64,486,755 | 1.1290 | 13.85% |
| 2003-03-31 | 0 | 21 | 1.300 | 1.290 | 1.310 | 71,808,627 | 1.166 | 1.157 | 1.175 | 1.104 | 1.220 | 61,747,703 | 1.1629 | -3.69% |
| 2003-02-28 | 0 | 19 | 1.360 | 1.360 | 1.370 | 63,817,453 | 1.211 | 1.211 | 1.220 | 1.113 | 1.238 | 55,078,529 | 1.1587 | 7.09% |
| 2003-01-30 | 0 | 21 | 1.270 | 1.260 | 1.270 | 85,989,894 | 1.131 | 1.122 | 1.131 | 1.095 | 1.255 | 74,099,773 | 1.1605 | -9.93% |
| 2002-12-31 | 0 | 20 | 1.410 | 1.400 | 1.410 | 71,719,651 | 1.255 | 1.247 | 1.255 | 1.149 | 1.344 | 55,450,722 | 1.2934 | -7.24% |
| 2002-11-29 | 0 | 21 | 1.520 | 1.510 | 1.520 | 90,905,963 | 1.353 | 1.344 | 1.353 | 1.291 | 1.380 | 67,606,069 | 1.3446 | -1.94% |
| 2002-10-31 | 0 | 21 | 1.550 | 1.540 | 1.550 | 104,826,040 | 1.380 | 1.371 | 1.380 | 1.202 | 1.380 | 80,859,338 | 1.2964 | 4.03% |
| 2002-09-30 | 0 | 21 | 1.490 | 1.480 | 1.490 | 66,215,910 | 1.327 | 1.318 | 1.327 | 1.229 | 1.442 | 49,858,434 | 1.3281 | 2.05% |
| 2002-08-30 | 0 | 22 | 0.146 | 0.145 | 0.146 | 66,985,439 | 1.300 | 1.291 | 1.300 | 1.264 | 1.603 | 50,063,575 | 1.3380 | -11.52% |
| 2002-07-31 | 0 | 22 | 0.165 | 0.165 | 0.166 | 120,291,740 | 1.469 | 1.469 | 1.478 | 1.229 | 1.781 | 74,813,532 | 1.6079 | -11.76% |
| 2002-06-28 | 0 | 20 | 0.187 | 0.186 | 0.187 | 76,897,674 | 1.665 | 1.656 | 1.665 | 1.629 | 1.834 | 44,283,235 | 1.7365 | -8.33% |
| 2002-05-31 | 0 | 21 | 0.204 | 0.202 | 0.204 | 72,356,847 | 1.816 | 1.799 | 1.816 | 1.781 | 1.888 | 39,837,936 | 1.8163 | 0.49% |
| 2002-04-30 | 0 | 20 | 0.203 | 0.202 | 0.203 | 52,833,103 | 1.807 | 1.799 | 1.807 | 1.781 | 1.852 | 28,974,232 | 1.8235 | -2.87% |
| 2002-03-28 | 0 | 20 | 0.209 | 0.208 | 0.209 | 151,424,895 | 1.861 | 1.852 | 1.861 | 1.799 | 1.897 | 82,500,548 | 1.8354 | 1.95% |
| 2002-02-28 | 0 | 17 | 0.205 | 0.204 | 0.205 | 193,020,532 | 1.825 | 1.816 | 1.825 | 1.754 | 1.905 | 105,970,263 | 1.8215 | 1.99% |
| 2002-01-31 | 0 | 22 | 0.201 | 0.201 | 0.202 | 129,496,664 | 1.790 | 1.790 | 1.799 | 1.692 | 1.825 | 73,221,675 | 1.7686 | 3.61% |
| 2001-12-31 | 0 | 19 | 0.194 | 0.193 | 0.194 | 63,140,731 | 1.727 | 1.718 | 1.727 | 1.647 | 1.754 | 37,182,973 | 1.6981 | 1.04% |
| 2001-11-30 | 0 | 22 | 0.192 | 0.191 | 0.192 | 167,918,462 | 1.710 | 1.701 | 1.710 | 1.505 | 1.843 | 99,130,303 | 1.6939 | 12.94% |
| 2001-10-31 | 0 | 20 | 0.170 | 0.171 | 0.172 | 123,441,115 | 1.514 | 1.523 | 1.531 | 1.308 | 1.662 | 79,226,642 | 1.5581 | 15.71% |
| 2001-09-28 | 0 | 20 | 0.148 | 0.148 | 0.149 | 58,006,538 | 1.308 | 1.308 | 1.317 | 1.131 | 1.582 | 45,404,223 | 1.2776 | -13.95% |
| 2001-08-31 | 0 | 23 | 0.172 | 0.173 | 0.174 | 35,814,522 | 1.520 | 1.529 | 1.538 | 1.467 | 1.671 | 22,618,039 | 1.5834 | -2.82% |
| 2001-07-31 | 0 | 19 | 0.177 | 0.176 | 0.177 | 31,609,355 | 1.564 | 1.556 | 1.564 | 1.529 | 1.741 | 19,306,465 | 1.6372 | -9.23% |
| 2001-06-29 | 0 | 20 | 0.195 | 0.194 | 0.195 | 223,915,786 | 1.724 | 1.715 | 1.724 | 1.662 | 1.980 | 120,602,636 | 1.8566 | 0.52% |
| 2001-05-31 | 0 | 22 | 0.194 | 0.194 | 0.195 | 225,473,927 | 1.715 | 1.715 | 1.724 | 1.450 | 1.936 | 134,069,131 | 1.6818 | 14.12% |
| 2001-04-27 | 0 | 17 | 0.170 | 0.169 | 0.170 | 45,358,494 | 1.503 | 1.494 | 1.503 | 1.414 | 1.582 | 30,048,777 | 1.5095 | 0.00% |
| 2001-03-30 | 0 | 22 | 0.170 | 0.168 | 0.169 | 106,053,635 | 1.503 | 1.485 | 1.494 | 1.458 | 1.945 | 60,965,805 | 1.7396 | -20.56% |
| 2001-02-28 | 0 | 20 | 0.214 | 0.214 | 0.215 | 193,078,647 | 1.892 | 1.892 | 1.900 | 1.706 | 1.927 | 105,404,902 | 1.8318 | 4.90% |
| 2001-01-31 | 0 | 19 | 0.204 | 0.204 | 0.205 | 81,144,715 | 1.803 | 1.803 | 1.812 | 1.450 | 1.812 | 49,760,107 | 1.6307 | 19.30% |
| 2000-12-29 | 0 | 19 | 0.171 | 0.170 | 0.172 | 58,121,528 | 1.511 | 1.503 | 1.520 | 1.414 | 1.724 | 36,251,151 | 1.6033 | -8.56% |
| 2000-11-30 | 0 | 22 | 0.187 | 0.186 | 0.187 | 110,813,672 | 1.653 | 1.644 | 1.653 | 1.618 | 1.892 | 62,188,481 | 1.7819 | -6.03% |
| 2000-10-31 | 0 | 20 | 0.199 | 0.199 | 0.200 | 144,644,759 | 1.759 | 1.759 | 1.768 | 1.538 | 1.883 | 81,574,590 | 1.7732 | -0.50% |
| 2000-09-29 | 0 | 20 | 0.200 | 0.200 | 0.201 | 134,631,983 | 1.768 | 1.768 | 1.777 | 1.556 | 2.139 | 70,410,183 | 1.9121 | -15.61% |
| 2000-08-31 | 0 | 23 | 0.237 | 0.237 | 0.238 | 267,816,101 | 2.095 | 2.095 | 2.104 | 1.953 | 2.192 | 128,575,050 | 2.0830 | 2.16% |
| 2000-07-31 | 0 | 21 | 0.232 | 0.232 | 0.233 | 321,323,264 | 2.051 | 2.051 | 2.059 | 1.998 | 2.298 | 148,193,937 | 2.1683 | -1.69% |
| 2000-06-30 | 0 | 21 | 0.236 | 0.235 | 0.236 | 602,971,781 | 2.086 | 2.077 | 2.086 | 1.890 | 2.308 | 284,908,897 | 2.1164 | 7.87% |
| 2000-05-31 | 0 | 21 | 0.222 | 0.221 | 0.222 | 250,622,299 | 1.934 | 1.925 | 1.934 | 1.803 | 2.056 | 131,122,971 | 1.9114 | 6.22% |
| 2000-04-28 | 0 | 17 | 0.209 | 0.208 | 0.209 | 320,817,139 | 1.821 | 1.812 | 1.821 | 1.568 | 2.483 | 160,671,291 | 1.9967 | -25.36% |
| 2000-03-31 | 0 | 23 | 0.280 | 0.280 | 0.285 | 718,738,866 | 2.439 | 2.439 | 2.483 | 2.178 | 2.875 | 280,585,214 | 2.5616 | -11.11% |
| 2000-02-29 | 0 | 19 | 0.315 | 0.310 | 0.315 | 2,065,457,410 | 2.744 | 2.700 | 2.744 | 2.221 | 4.356 | 664,033,924 | 3.1105 | 21.15% |
| 2000-01-31 | 0 | 21 | 0.260 | 0.255 | 0.260 | 745,121,306 | 2.265 | 2.221 | 2.265 | 2.047 | 2.526 | 326,397,351 | 2.2829 | 1.96% |
| 1999-12-30 | 0 | 21 | 0.255 | 0.250 | 0.255 | 591,681,578 | 2.221 | 2.178 | 2.221 | 1.908 | 2.308 | 277,264,483 | 2.1340 | 4.51% |
| 1999-11-30 | 0 | 22 | 0.244 | 0.243 | 0.244 | 340,030,001 | 2.126 | 2.117 | 2.126 | 1.681 | 2.221 | 185,490,047 | 1.8331 | 22.00% |
| 1999-10-29 | 0 | 19 | 0.200 | 0.199 | 0.200 | 191,813,774 | 1.742 | 1.734 | 1.742 | 1.472 | 1.742 | 116,038,915 | 1.6530 | 8.00% |
| 1999-09-30 | 0 | 21 | 0.188 | 0.188 | 0.189 | 369,451,103 | 1.613 | 1.613 | 1.622 | 1.545 | 1.793 | 220,499,973 | 1.6755 | 1.08% |
| 1999-08-31 | 0 | 22 | 0.186 | 0.186 | 0.187 | 138,188,696 | 1.596 | 1.596 | 1.605 | 1.502 | 1.742 | 85,182,814 | 1.6223 | -4.12% |
| 1999-07-30 | 0 | 21 | 0.194 | 0.193 | 0.194 | 152,823,828 | 1.665 | 1.656 | 1.665 | 1.502 | 1.785 | 91,090,046 | 1.6777 | -4.90% |
| 1999-06-30 | 0 | 21 | 0.204 | 0.204 | 0.205 | 289,771,829 | 1.750 | 1.750 | 1.759 | 1.530 | 1.828 | 171,726,293 | 1.6874 | 13.86% |
| 1999-05-31 | 0 | 21 | 0.215 | 0.214 | 0.216 | 460,548,242 | 1.537 | 1.530 | 1.545 | 1.430 | 1.931 | 280,677,154 | 1.6408 | 4.88% |
| 1999-04-30 | 0 | 19 | 0.205 | 0.204 | 0.205 | 193,625,501 | 1.466 | 1.459 | 1.466 | 1.280 | 1.487 | 139,712,285 | 1.3859 | 12.02% |
| 1999-03-31 | 0 | 23 | 0.183 | 0.182 | 0.183 | 70,011,232 | 1.309 | 1.301 | 1.309 | 1.258 | 1.316 | 54,327,323 | 1.2887 | 2.23% |
| 1999-02-26 | 0 | 17 | 0.179 | 0.179 | 0.180 | 23,294,809 | 1.280 | 1.280 | 1.287 | 1.201 | 1.309 | 18,482,381 | 1.2604 | 5.29% |
| 1999-01-29 | 0 | 20 | 0.170 | 0.170 | 0.171 | 35,694,678 | 1.216 | 1.216 | 1.223 | 1.201 | 1.316 | 28,352,026 | 1.2590 | -5.56% |
| 1998-12-31 | 0 | 22 | 0.180 | 0.179 | 0.180 | 50,047,755 | 1.287 | 1.280 | 1.287 | 1.216 | 1.402 | 37,788,137 | 1.3244 | -10.89% |
| 1998-11-30 | 0 | 21 | 0.202 | 0.202 | 0.203 | 330,409,359 | 1.444 | 1.444 | 1.452 | 1.130 | 1.523 | 245,914,793 | 1.3436 | 29.49% |
| 1998-10-30 | 0 | 18 | 0.156 | 0.155 | 0.156 | 124,501,951 | 1.115 | 1.108 | 1.115 | 0.945 | 1.137 | 117,086,446 | 1.0633 | 12.93% |
| 1998-09-30 | 0 | 22 | 0.140 | 0.140 | 0.141 | 128,956,370 | 0.988 | 0.988 | 0.995 | 0.896 | 1.087 | 128,590,008 | 1.0028 | 6.06% |
| 1998-08-31 | 0 | 20 | 0.132 | 0.132 | 0.133 | 77,274,628 | 0.931 | 0.931 | 0.938 | 0.811 | 1.087 | 81,752,189 | 0.9452 | 3.94% |
| 1998-07-31 | 0 | 22 | 0.127 | 0.125 | 0.128 | 225,838,913 | 0.896 | 0.882 | 0.903 | 0.811 | 1.750 | 179,896,104 | 1.2554 | -46.41% |
| 1998-06-30 | 0 | 22 | 0.237 | 0.236 | 0.237 | 243,984,770 | 1.672 | 1.665 | 1.672 | 1.099 | 2.328 | 162,552,150 | 1.5010 | -2.64% |
| 1998-05-29 | 0 | 21 | 0.500 | 0.495 | 0.500 | 318,266,501 | 1.717 | 1.700 | 1.717 | 1.580 | 1.889 | 183,925,620 | 1.7304 | -3.85% |
| 1998-04-30 | 0 | 19 | 0.520 | 0.510 | 0.520 | 298,957,791 | 1.786 | 1.752 | 1.786 | 1.563 | 1.855 | 172,732,795 | 1.7308 | 4.00% |
| 1998-03-31 | 0 | 22 | 0.500 | 0.495 | 0.500 | 315,264,821 | 1.717 | 1.700 | 1.717 | 1.683 | 2.061 | 172,135,534 | 1.8315 | -12.28% |
| 1998-02-27 | 0 | 20 | 0.570 | 0.560 | 0.570 | 641,823,408 | 1.958 | 1.923 | 1.958 | 1.202 | 2.027 | 353,389,164 | 1.8162 | 62.86% |
| 1998-01-27 | 0 | 18 | 0.350 | 0.340 | 0.350 | 162,794,637 | 1.202 | 1.168 | 1.202 | 1.065 | 1.889 | 115,999,329 | 1.4034 | -30.00% |
| 1997-12-31 | 0 | 21 | 0.500 | 0.500 | 0.510 | 147,878,501 | 1.717 | 1.717 | 1.752 | 1.580 | 2.198 | 77,327,877 | 1.9124 | -5.66% |
| 1997-11-28 | 0 | 20 | 0.530 | 0.530 | 0.540 | 172,122,637 | 1.820 | 1.820 | 1.855 | 1.717 | 2.713 | 80,266,350 | 2.1444 | -15.87% |
| 1997-10-31 | 0 | 20 | 0.630 | 0.620 | 0.630 | 331,177,815 | 2.164 | 2.130 | 2.164 | 1.546 | 4.534 | 112,833,382 | 2.9351 | -50.39% |
| 1997-09-30 | 0 | 21 | 1.270 | 1.260 | 1.270 | 1,290,236,412 | 4.362 | 4.328 | 4.362 | 3.100 | 5.724 | 291,094,135 | 4.4324 | -15.77% |
| 1997-08-29 | 0 | 20 | 1.520 | 1.510 | 1.520 | 2,793,722,488 | 5.179 | 5.145 | 5.179 | 3.918 | 5.792 | 566,345,417 | 4.9329 | 19.69% |
| 1997-07-31 | 0 | 21 | 1.270 | 1.270 | 1.280 | 1,394,807,726 | 4.327 | 4.327 | 4.361 | 3.339 | 4.531 | 344,030,687 | 4.0543 | 23.30% |
| 1997-06-27 | 0 | 19 | 1.030 | 1.030 | 1.040 | 269,543,710 | 3.509 | 3.509 | 3.543 | 3.066 | 3.748 | 78,004,845 | 3.4555 | -3.06% |
| 1997-05-30 | 0 | 22 | 2.125 | 2.100 | 2.125 | 1,464,452,910 | 3.620 | 3.577 | 3.620 | 3.492 | 4.940 | 334,606,937 | 4.3766 | -14.14% |
| 1997-04-30 | 0 | 22 | 2.475 | 2.475 | 2.500 | 704,663,330 | 4.216 | 4.216 | 4.259 | 3.450 | 4.216 | 188,050,929 | 3.7472 | 13.79% |
| 1997-03-27 | 0 | 19 | 2.175 | 2.150 | 2.175 | 619,718,476 | 3.705 | 3.663 | 3.705 | 3.450 | 3.961 | 164,955,791 | 3.7569 | -1.14% |
| 1997-02-28 | 0 | 18 | 2.200 | 2.175 | 2.200 | 946,200,602 | 3.748 | 3.705 | 3.748 | 3.288 | 4.003 | 260,235,828 | 3.6359 | 7.32% |
| 1997-01-31 | 0 | 22 | 2.050 | 2.025 | 2.050 | 1,017,437,146 | 3.492 | 3.450 | 3.492 | 3.237 | 3.620 | 297,187,802 | 3.4235 | -3.53% |
| 1996-12-31 | 0 | 20 | 2.125 | 2.100 | 2.125 | 786,099,139 | 3.620 | 3.577 | 3.620 | 2.947 | 3.705 | 242,636,113 | 3.2398 | 18.06% |
| 1996-11-29 | 1 | 21 | 1.800 | 1.790 | 1.800 | 2,469,444,956 | 3.066 | 3.049 | 3.066 | 1.704 | 3.833 | 886,892,105 | 2.7844 | -2.17% |
| 1996-10-31 | 0 | 22 | 1.840 | 1.840 | 1.850 | 1,387,061,307 | 3.135 | 3.135 | 3.152 | 1.717 | 3.186 | 569,480,783 | 2.4357 | 80.76% |
| 1996-09-30 | 0 | 21 | 1.030 | 1.030 | 1.040 | 519,106,074 | 1.734 | 1.734 | 1.751 | 1.448 | 1.768 | 327,447,731 | 1.5853 | 17.05% |
| 1996-08-30 | 0 | 21 | 0.880 | 0.870 | 0.880 | 224,631,550 | 1.482 | 1.465 | 1.482 | 1.313 | 1.515 | 160,628,639 | 1.3985 | 10.00% |
| 1996-07-31 | 0 | 23 | 0.800 | 0.800 | 0.810 | 130,975,782 | 1.347 | 1.347 | 1.364 | 0.993 | 1.364 | 108,202,632 | 1.2105 | 23.08% |
| 1996-06-28 | 0 | 18 | 0.650 | 0.640 | 0.660 | 146,608,949 | 1.094 | 1.077 | 1.111 | 1.061 | 1.212 | 127,766,492 | 1.1475 | -5.05% |
| 1996-05-31 | 0 | 23 | 0.940 | 0.930 | 0.940 | 373,213,722 | 1.153 | 1.140 | 1.153 | 0.944 | 1.189 | 337,511,055 | 1.1058 | 17.50% |
| 1996-04-30 | 1 | 19 | 0.800 | 0.790 | 0.800 | 94,678,100 | 0.981 | 0.969 | 0.981 | 0.858 | 1.005 | 98,901,903 | 0.9573 | 11.11% |
| 1996-03-29 | 0 | 21 | 0.720 | 0.720 | 0.730 | 35,189,695 | 0.883 | 0.883 | 0.895 | 0.809 | 0.993 | 38,817,709 | 0.9065 | -7.69% |
| 1996-02-29 | 0 | 18 | 0.780 | 0.780 | 0.790 | 84,568,688 | 0.956 | 0.956 | 0.969 | 0.932 | 1.042 | 85,929,825 | 0.9842 | -4.88% |
| 1996-01-31 | 0 | 22 | 0.820 | 0.810 | 0.820 | 133,005,295 | 1.005 | 0.993 | 1.005 | 0.944 | 1.054 | 133,917,588 | 0.9932 | 6.49% |
| 1995-12-29 | 0 | 19 | 0.770 | 0.760 | 0.770 | 117,374,596 | 0.944 | 0.932 | 0.944 | 0.920 | 1.030 | 118,076,515 | 0.9941 | -8.33% |
| 1995-11-30 | 0 | 21 | 0.840 | 0.830 | 0.840 | 129,628,048 | 1.030 | 1.018 | 1.030 | 0.920 | 1.042 | 133,955,094 | 0.9677 | 10.53% |
| 1995-10-31 | 0 | 22 | 0.760 | 0.750 | 0.760 | 57,016,548 | 0.932 | 0.920 | 0.932 | 0.920 | 0.997 | 59,738,362 | 0.9544 | -6.57% |
| 1995-09-29 | 0 | 21 | 0.830 | 0.820 | 0.830 | 192,742,876 | 0.997 | 0.985 | 0.997 | 0.925 | 0.997 | 198,653,956 | 0.9702 | 2.47% |
| 1995-08-31 | 0 | 22 | 0.810 | 0.800 | 0.810 | 134,540,180 | 0.973 | 0.961 | 0.973 | 0.901 | 0.997 | 140,642,405 | 0.9566 | 2.53% |
| 1995-07-31 | 0 | 21 | 0.790 | 0.780 | 0.790 | 208,333,680 | 0.949 | 0.937 | 0.949 | 0.937 | 1.107 | 206,672,604 | 1.0080 | -13.49% |
| 1995-06-30 | 0 | 20 | 1.150 | 1.140 | 1.150 | 228,326,260 | 1.097 | 1.088 | 1.097 | 0.964 | 1.107 | 220,396,947 | 1.0360 | 12.75% |
| 1995-05-31 | 0 | 23 | 1.020 | 1.020 | 1.030 | 63,706,020 | 0.973 | 0.973 | 0.983 | 0.821 | 0.983 | 69,037,406 | 0.9228 | 14.61% |
| 1995-04-28 | 0 | 17 | 0.890 | 0.880 | 0.890 | 14,892,080 | 0.849 | 0.840 | 0.849 | 0.840 | 0.897 | 17,242,059 | 0.8637 | -1.11% |
| 1995-03-31 | 0 | 23 | 0.900 | 0.890 | 0.900 | 28,960,324 | 0.859 | 0.849 | 0.859 | 0.802 | 0.887 | 33,940,369 | 0.8533 | 3.45% |
| 1995-02-28 | 0 | 18 | 0.870 | 0.860 | 0.870 | 25,830,466 | 0.830 | 0.821 | 0.830 | 0.725 | 0.868 | 31,578,875 | 0.8180 | 16.00% |
| 1995-01-30 | 0 | 20 | 0.750 | 0.750 | 0.760 | 4,202,876 | 0.716 | 0.716 | 0.725 | 0.630 | 0.811 | 6,001,100 | 0.7004 | -13.79% |
| 1994-12-30 | 0 | 20 | 0.870 | 0.860 | 0.870 | 11,532,020 | 0.830 | 0.821 | 0.830 | 0.802 | 0.973 | 13,374,858 | 0.8622 | -15.53% |
| 1994-11-30 | 0 | 22 | 1.030 | 1.010 | 1.030 | 58,607,546 | 0.983 | 0.964 | 0.983 | 0.916 | 1.145 | 55,249,278 | 1.0608 | -8.85% |
| 1994-10-31 | 0 | 20 | 1.130 | 1.120 | 1.130 | 56,059,669 | 1.078 | 1.069 | 1.078 | 0.936 | 1.088 | 54,578,879 | 1.0271 | 8.16% |
| 1994-09-30 | 0 | 21 | 1.065 | 1.060 | 1.070 | 68,752,970 | 0.997 | 0.992 | 1.002 | 0.955 | 1.072 | 66,484,791 | 1.0341 | -4.91% |
| 1994-08-31 | 0 | 22 | 1.120 | 1.140 | 1.145 | 63,659,372 | 1.048 | 1.067 | 1.072 | 1.011 | 1.104 | 60,092,545 | 1.0594 | -2.61% |
| 1994-07-29 | 0 | 21 | 1.150 | 1.145 | 1.150 | 26,871,670 | 1.076 | 1.072 | 1.076 | 1.002 | 1.109 | 25,279,819 | 1.0630 | -3.36% |
| 1994-06-30 | 0 | 20 | 1.190 | 1.180 | 1.200 | 153,456,880 | 1.114 | 1.104 | 1.123 | 1.067 | 1.156 | 137,262,192 | 1.1180 | -2.94% |
| 1994-05-31 | 0 | 22 | 1.330 | 1.310 | 1.330 | 222,562,700 | 1.148 | 1.130 | 1.148 | 0.992 | 1.156 | 202,001,842 | 1.1018 | 3.10% |
| 1994-04-29 | 1 | 18 | 1.290 | 1.270 | 1.290 | 159,800,820 | 1.113 | 1.096 | 1.113 | 1.010 | 1.148 | 147,137,788 | 1.0861 | 10.26% |
| 1994-03-31 | 0 | 23 | 1.170 | 1.170 | 1.180 | 64,557,300 | 1.010 | 1.010 | 1.018 | 0.820 | 1.070 | 64,138,827 | 1.0065 | -2.50% |
| 1994-02-28 | 0 | 18 | 1.200 | 1.190 | 1.200 | 54,251,300 | 1.035 | 1.027 | 1.035 | 1.010 | 1.139 | 49,958,379 | 1.0859 | 0.00% |
| 1994-01-31 | 0 | 21 | 1.200 | 1.200 | 1.220 | 127,022,940 | 1.035 | 1.035 | 1.053 | 0.984 | 1.199 | 113,933,800 | 1.1149 |
Webb-site Database - Powered By Linux Group