CMB WING LUNG BANK LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00096  1980-03-27  2008-10-27  2009-01-16
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
2009-01-15 10 10 - - - 0 153.5 - - - - 0 - 0.00%
2008-12-31 21 21 - - - 0 153.5 - - - - 0 - 0.00%
2008-11-28 20 20 - - - 0 153.5 - - - - 0 - 0.00%
2008-10-31 4 21 - - - 947,497,523 153.5 - - 152.0 156.2 6,093,020 155.51 -1.03%
2008-09-30 0 21 155.1 155.1 155.2 3,736,062,668 155.1 155.1 155.2 126.6 156.0 25,879,246 144.37 4.09%
2008-08-29 0 19 149.0 148.7 149.0 519,969,794 149.0 148.7 149.0 140.0 154.2 3,414,573 152.28 -2.68%
2008-07-31 0 22 153.1 153.1 153.3 920,495,740 153.1 153.1 153.3 152.4 154.0 6,023,724 152.81 0.46%
2008-06-30 1 20 152.9 152.8 152.9 4,939,558,171 152.4 152.3 152.4 151.5 153.8 32,662,923 151.23 3.73%
2008-05-30 1 20 - - - 2,387,486,401 146.9 - - 135.0 154.5 16,514,610 144.57 4.91%
2008-04-30 0 21 140.5 140.5 140.6 2,243,123,334 140.0 140.0 140.1 112.4 143.0 16,560,296 135.45 4.65%
2008-03-31 1 19 135.7 135.2 135.7 1,488,849,735 133.8 133.3 133.8 76.72 137.9 14,449,914 103.04 40.19%
2008-02-29 0 19 96.80 96.40 96.70 567,875,292 95.46 95.07 95.36 84.07 98.52 6,046,673 93.915 10.63%
2008-01-31 0 22 87.50 87.40 88.75 363,609,997 86.29 86.19 87.52 82.84 97.43 3,991,957 91.086 -8.38%
2007-12-31 0 19 95.50 95.50 95.80 661,630,629 94.18 94.18 94.48 79.98 94.57 7,628,308 86.734 15.90%
2007-11-30 0 22 82.40 81.60 82.40 550,219,565 81.26 80.47 81.26 71.10 81.36 7,187,779 76.549 2.87%
2007-10-31 0 21 80.10 80.10 80.20 545,846,502 78.99 78.99 79.09 76.23 82.44 6,971,308 78.299 -0.56%
2007-09-28 0 19 80.55 80.50 80.55 355,204,998 79.44 79.39 79.44 75.67 82.15 4,455,143 79.729 4.44%
2007-08-31 0 23 78.00 78.10 80.00 402,019,228 76.06 76.16 78.01 70.21 81.32 5,270,687 76.275 -5.22%
2007-07-31 0 21 82.30 82.05 82.20 528,100,453 80.25 80.01 80.15 75.91 81.91 6,807,105 77.581 3.91%
2007-06-29 0 20 79.20 79.00 79.20 517,917,884 77.23 77.03 77.23 76.01 79.28 6,692,295 77.390 -2.16%
2007-05-31 0 21 80.95 80.90 80.95 282,081,717 78.93 78.89 78.93 78.89 85.22 3,427,454 82.301 -6.14%
2007-04-30 0 18 86.25 85.05 86.25 197,911,852 84.10 82.93 84.10 80.47 85.20 2,372,035 83.435 3.06%
2007-03-30 0 22 86.20 85.80 86.00 271,846,671 81.61 81.23 81.42 74.32 83.69 3,465,059 78.454 5.44%
2007-02-28 0 18 81.75 81.70 81.75 326,486,996 77.39 77.35 77.39 75.83 88.33 3,906,377 83.578 -7.16%
2007-01-31 0 22 88.05 88.05 89.90 339,650,586 83.36 83.36 85.11 73.32 87.33 4,181,516 81.227 8.04%
2006-12-29 0 19 81.50 81.10 81.50 306,745,942 77.16 76.78 77.16 70.06 78.10 4,213,314 72.804 8.88%
2006-11-30 0 22 74.85 74.20 74.30 451,184,919 70.86 70.25 70.34 67.74 71.00 6,476,790 69.662 1.15%
2006-10-31 0 20 74.00 73.85 74.00 152,765,161 70.06 69.91 70.06 69.16 72.80 2,151,130 71.016 -3.58%
2006-09-29 0 21 76.75 75.45 76.75 355,394,551 72.66 71.43 72.66 69.23 72.90 5,019,127 70.808 4.26%
2006-08-31 0 23 74.40 74.40 74.55 639,318,498 69.69 69.69 69.83 62.67 72.32 9,321,220 68.587 8.14%
2006-07-31 0 21 68.80 68.80 69.05 150,075,627 64.45 64.45 64.68 61.36 66.04 2,355,789 63.705 2.69%
2006-06-30 0 22 67.00 66.60 67.00 170,461,841 62.76 62.39 62.76 58.22 66.79 2,761,661 61.724 -5.77%
2006-05-30 0 20 71.10 71.00 71.10 126,778,487 66.60 66.51 66.60 64.64 71.19 1,882,310 67.353 -3.53%
2006-04-28 0 17 73.70 73.00 74.00 313,120,838 69.04 68.38 69.32 64.64 71.29 4,554,071 68.756 1.12%
2006-03-31 0 23 75.00 74.95 75.00 325,208,755 68.27 68.23 68.27 60.40 68.64 5,085,946 63.943 9.17%
2006-02-28 0 20 68.70 68.00 68.70 488,480,775 62.54 61.90 62.54 55.98 64.54 8,145,664 59.968 12.62%
2006-01-27 0 19 61.00 61.00 61.35 91,658,912 55.53 55.53 55.85 53.53 56.35 1,676,260 54.681 1.67%
2005-12-30 0 20 60.00 59.90 60.05 112,033,416 54.62 54.53 54.66 52.62 54.71 2,091,168 53.575 3.45%
2005-11-30 0 22 58.00 57.80 59.00 205,219,828 52.80 52.62 53.71 50.93 57.35 3,912,719 52.449 4.50%
2005-10-31 0 20 55.50 55.25 56.00 352,166,965 50.52 50.29 50.98 49.20 54.62 6,909,619 50.968 -6.64%
2005-09-30 0 21 59.45 59.25 59.45 58,604,545 54.12 53.94 54.12 53.30 58.36 1,052,280 55.693 -7.70%
2005-08-31 0 23 65.00 65.00 65.25 160,479,355 58.64 58.64 58.86 56.74 59.54 2,751,954 58.315 3.01%
2005-07-29 0 20 63.10 63.00 63.10 125,743,263 56.92 56.83 56.92 51.87 56.92 2,297,145 54.739 7.86%
2005-06-30 0 22 58.50 58.50 58.75 99,993,272 52.77 52.77 53.00 51.87 53.45 1,898,053 52.682 -0.85%
2005-05-31 0 20 59.00 59.00 59.25 153,465,584 53.22 53.22 53.45 49.16 53.22 3,003,096 51.102 3.51%
2005-04-29 0 20 57.00 56.00 57.25 100,343,255 51.42 50.52 51.64 49.84 52.10 1,969,979 50.936 2.14%
2005-03-31 0 21 57.75 57.50 57.75 259,627,043 50.34 50.12 50.34 49.90 54.26 5,000,033 51.925 -5.33%
2005-02-28 0 17 61.00 61.00 61.25 230,221,536 53.17 53.17 53.39 47.51 54.04 4,535,042 50.765 11.42%
2005-01-31 0 21 54.75 54.50 54.75 139,684,051 47.72 47.51 47.72 47.29 54.70 2,820,505 49.524 -13.10%
2004-12-31 0 22 63.00 61.50 63.00 179,360,750 54.92 53.61 54.92 50.78 54.92 3,458,716 51.858 2.86%
2004-11-30 0 22 61.25 61.00 61.50 164,200,099 53.39 53.17 53.61 51.65 54.92 3,080,598 53.301 2.08%
2004-10-29 0 19 60.00 59.75 60.00 98,347,258 52.30 52.08 52.30 49.25 52.30 1,941,404 50.658 5.26%
2004-09-30 0 21 57.00 56.75 57.00 166,320,287 49.69 49.47 49.69 48.40 50.56 3,355,807 49.562 1.29%
2004-08-31 0 22 56.75 56.75 57.00 221,206,614 49.05 49.05 49.27 46.89 50.13 4,573,623 48.366 1.34%
2004-07-30 0 21 56.00 55.50 56.00 93,073,080 48.40 47.97 48.40 45.60 48.40 1,971,684 47.205 4.67%
2004-06-30 0 21 53.50 53.00 53.50 286,189,837 46.24 45.81 46.24 43.87 46.68 6,287,846 45.515 0.94%
2004-05-31 0 20 53.00 53.00 55.00 245,217,044 45.81 45.81 47.54 38.03 51.21 5,559,523 44.108 -6.19%
2004-04-30 1 19 56.50 56.25 56.50 250,660,237 48.84 48.62 48.84 45.57 52.08 5,129,661 48.865 6.66%
2004-03-31 0 23 54.25 54.25 54.75 271,802,341 45.79 45.79 46.21 42.62 46.21 6,075,490 44.738 4.33%
2004-02-27 0 20 52.00 51.75 52.00 296,379,561 43.89 43.68 43.89 39.41 46.21 6,870,405 43.139 6.56%
2004-01-30 0 19 48.80 48.80 49.40 324,347,721 41.19 41.19 41.69 40.93 43.89 7,561,069 42.897 -3.84%
2003-12-31 0 21 50.75 50.00 51.00 164,837,083 42.83 42.20 43.04 41.86 45.15 3,820,935 43.141 1.00%
2003-11-28 0 20 50.25 50.00 50.50 316,090,521 42.41 42.20 42.62 41.02 43.46 7,519,307 42.037 2.76%
2003-10-31 0 22 48.90 48.90 49.00 505,973,440 41.27 41.27 41.35 38.57 43.46 12,487,189 40.519 7.24%
2003-09-30 0 21 45.60 45.50 45.60 508,820,104 38.49 38.40 38.49 33.38 39.25 13,884,845 36.646 15.58%
2003-08-29 0 21 39.80 39.80 40.00 302,204,416 33.30 33.30 33.46 27.52 33.46 9,757,665 30.971 20.61%
2003-07-31 0 22 33.00 32.90 33.00 116,393,043 27.61 27.52 27.61 26.86 28.61 4,223,800 27.556 0.00%
2003-06-30 0 20 33.00 32.80 32.90 60,954,364 27.61 27.44 27.52 26.19 28.61 2,227,655 27.363 5.10%
2003-05-30 0 20 31.40 31.30 31.40 102,005,972 26.27 26.19 26.27 23.80 26.27 4,069,787 25.064 10.37%
2003-04-30 0 20 28.45 28.40 28.45 44,101,779 23.80 23.76 23.80 23.26 25.01 1,812,513 24.332 -2.84%
2003-03-31 0 21 30.40 30.40 30.50 39,878,616 24.50 24.50 24.58 24.17 25.14 1,620,777 24.605 -0.98%
2003-02-28 0 19 30.70 30.70 30.80 37,331,539 24.74 24.74 24.82 23.37 24.74 1,559,635 23.936 5.32%
2003-01-30 0 21 29.15 29.10 29.20 44,342,299 23.49 23.45 23.53 23.13 24.25 1,863,136 23.800 1.39%
2002-12-31 0 20 28.75 28.45 28.75 55,987,997 23.17 22.93 23.17 22.28 23.53 2,446,695 22.883 2.50%
2002-11-29 0 21 28.05 28.05 28.10 58,511,361 22.60 22.60 22.64 22.20 22.72 2,599,683 22.507 0.18%
2002-10-31 0 21 28.00 27.85 28.00 47,521,845 22.56 22.44 22.56 21.35 23.21 2,147,917 22.125 -2.78%
2002-09-30 0 21 28.80 28.75 28.90 24,780,353 23.21 23.17 23.29 23.21 24.87 1,022,501 24.235 -5.48%
2002-08-30 0 22 30.80 30.80 31.70 52,551,039 24.55 24.55 25.27 24.15 25.99 2,101,644 25.005 -0.65%
2002-07-31 0 22 31.00 30.90 31.00 56,842,361 24.71 24.63 24.71 23.92 27.66 2,183,327 26.035 -9.62%
2002-06-28 0 20 34.30 34.20 34.60 56,215,535 27.34 27.26 27.58 26.86 29.34 1,990,346 28.244 -4.72%
2002-05-31 0 21 36.00 36.00 36.10 199,854,521 28.70 28.70 28.78 28.14 29.73 6,918,969 28.885 1.69%
2002-04-30 0 20 35.40 35.30 35.40 123,555,704 28.22 28.14 28.22 25.99 28.70 4,556,084 27.119 5.41%
2002-03-28 0 20 34.50 34.50 34.70 158,496,565 26.77 26.77 26.93 22.50 28.09 6,420,895 24.684 17.95%
2002-02-28 0 17 29.25 29.20 29.25 37,928,157 22.70 22.66 22.70 21.73 22.70 1,702,258 22.281 2.27%
2002-01-31 0 22 28.60 28.60 28.80 45,906,210 22.19 22.19 22.35 21.84 23.28 2,061,554 22.268 -1.72%
2001-12-31 0 19 29.10 29.10 29.25 22,935,058 22.58 22.58 22.70 22.47 23.90 996,619 23.013 -0.17%
2001-11-30 0 22 29.15 29.15 29.40 33,894,613 22.62 22.62 22.81 20.80 23.82 1,541,311 21.991 6.97%
2001-10-31 0 20 27.25 27.25 27.50 31,987,219 21.15 21.15 21.34 20.72 22.19 1,490,449 21.461 3.22%
2001-09-28 0 20 26.40 26.10 26.30 44,789,336 20.49 20.25 20.41 18.93 24.35 2,077,829 21.556 -15.60%
2001-08-31 0 23 31.70 31.60 31.90 32,149,383 24.27 24.20 24.43 23.81 27.11 1,286,541 24.989 -7.04%
2001-07-31 0 19 34.10 34.00 34.20 26,272,710 26.11 26.03 26.19 25.11 28.10 997,390 26.341 -6.32%
2001-06-29 0 20 36.40 36.40 36.50 77,089,795 27.87 27.87 27.95 26.42 28.33 2,784,614 27.684 -0.55%
2001-05-31 0 22 36.60 36.50 36.60 121,399,722 28.02 27.95 28.02 27.64 30.09 4,245,817 28.593 -6.63%
2001-04-27 0 17 39.20 38.80 39.20 162,790,688 30.01 29.71 30.01 24.12 30.32 5,984,831 27.201 22.21%
2001-03-30 0 22 33.20 33.10 33.20 121,543,583 24.56 24.49 24.56 24.41 27.45 4,731,828 25.686 0.30%
2001-02-28 0 20 33.10 33.10 33.30 109,016,035 24.49 24.49 24.63 24.41 25.89 4,318,902 25.242 -2.07%
2001-01-31 0 19 33.80 33.70 33.80 102,226,044 25.00 24.93 25.00 22.86 25.30 4,196,932 24.357 6.96%
2000-12-29 0 19 31.60 31.60 31.70 60,955,978 23.38 23.38 23.45 21.23 23.67 2,688,938 22.669 9.72%
2000-11-30 0 22 28.80 28.80 29.00 39,828,877 21.31 21.31 21.45 21.31 22.79 1,823,693 21.840 -0.69%
2000-10-31 0 20 29.00 28.90 29.00 38,114,947 21.45 21.38 21.45 19.97 21.82 1,810,495 21.052 -0.68%
2000-09-29 0 20 29.20 28.80 29.20 46,994,192 21.60 21.31 21.60 19.97 22.31 2,226,421 21.108 -1.06%
2000-08-31 0 23 29.95 29.80 30.00 129,522,568 21.83 21.72 21.87 20.78 22.45 5,942,921 21.794 5.09%
2000-07-31 0 21 28.50 28.50 28.75 129,619,574 20.78 20.78 20.96 18.74 22.16 6,356,870 20.390 10.47%
2000-06-30 0 21 25.80 25.70 25.80 211,468,416 18.81 18.74 18.81 16.04 19.21 11,962,698 17.677 16.48%
2000-05-31 0 21 22.15 21.95 22.00 130,652,478 16.15 16.00 16.04 15.93 19.83 7,686,929 16.997 -17.50%
2000-04-28 0 17 26.85 26.85 27.00 25,117,177 19.57 19.57 19.68 19.25 20.49 1,264,880 19.857 -3.83%
2000-03-31 0 23 28.90 28.80 28.90 48,847,652 20.35 20.28 20.35 19.37 20.57 2,446,631 19.965 3.58%
2000-02-29 0 19 27.90 27.90 28.00 47,157,936 19.65 19.65 19.72 18.31 20.25 2,436,947 19.351 2.20%
2000-01-31 0 21 27.30 27.30 27.40 72,641,131 19.23 19.23 19.30 19.02 22.33 3,596,285 20.199 -13.33%
1999-12-30 0 21 31.50 31.40 31.70 89,955,787 22.19 22.11 22.33 21.20 23.59 4,020,055 22.377 -1.25%
1999-11-30 0 22 31.90 31.70 31.90 48,058,000 22.47 22.33 22.47 20.64 23.10 2,202,781 21.817 6.33%
1999-10-29 0 19 30.00 29.75 30.00 30,745,227 21.13 20.95 21.13 20.14 22.19 1,461,139 21.042 -4.15%
1999-09-30 0 21 31.30 30.60 31.30 29,741,555 22.04 21.55 22.04 21.13 23.03 1,342,976 22.146 -1.41%
1999-08-31 0 22 32.10 32.10 32.40 81,766,341 22.36 22.36 22.57 20.13 23.68 3,696,038 22.123 1.26%
1999-07-30 0 21 31.70 31.70 32.10 160,411,101 22.08 22.08 22.36 20.41 25.01 7,134,269 22.485 4.97%
1999-06-30 0 21 30.20 30.20 30.30 61,353,098 21.04 21.04 21.11 19.57 21.87 2,986,579 20.543 7.86%
1999-05-31 0 21 28.00 28.00 28.90 58,616,506 19.50 19.50 20.13 19.50 22.15 2,825,586 20.745 -8.50%
1999-04-30 0 19 30.60 30.30 30.60 146,116,973 21.31 21.11 21.31 18.24 21.80 7,058,315 20.701 15.58%
1999-03-31 0 23 27.10 26.90 27.25 78,217,041 18.44 18.30 18.54 15.58 18.54 4,590,157 17.040 18.86%
1999-02-26 0 17 22.80 22.80 23.00 37,730,218 15.51 15.51 15.65 13.64 15.89 2,532,096 14.901 2.24%
1999-01-29 0 20 22.30 22.05 22.50 44,934,951 15.17 15.00 15.31 13.47 19.05 2,747,132 16.357 -17.10%
1998-12-31 0 22 26.90 26.85 27.30 54,061,032 18.30 18.27 18.58 17.62 19.97 2,848,638 18.978 -1.28%
1998-11-30 0 21 27.25 27.05 27.40 102,428,992 18.54 18.41 18.64 15.11 20.75 5,782,155 17.715 18.48%
1998-10-30 0 18 23.00 22.80 23.00 91,370,843 15.65 15.51 15.65 10.07 17.18 6,596,393 13.852 45.57%
1998-09-30 0 22 15.80 15.60 15.80 47,587,651 10.75 10.62 10.75 9.150 11.89 4,539,180 10.484 11.79%
1998-08-31 0 20 14.40 14.35 14.40 26,032,148 9.618 9.584 9.618 9.584 12.29 2,405,151 10.823 -22.58%
1998-07-31 0 22 18.60 18.20 18.60 19,996,969 12.42 12.16 12.42 11.76 13.69 1,586,849 12.602 3.33%
1998-06-30 0 22 18.00 18.00 18.20 20,008,934 12.02 12.02 12.16 11.35 14.83 1,621,562 12.339 -18.92%
1998-05-29 0 21 22.20 22.20 22.25 24,347,338 14.83 14.83 14.86 14.69 19.67 1,444,950 16.850 -23.97%
1998-04-30 0 19 29.20 29.20 - 29,949,581 19.50 19.50 - 19.17 21.36 1,458,197 20.539 -8.16%
1998-03-31 0 22 33.20 32.90 33.40 56,288,313 21.24 21.04 21.36 19.96 21.81 2,699,910 20.848 -2.35%
1998-02-27 0 20 34.00 34.00 34.10 87,293,972 21.75 21.75 21.81 16.95 21.81 4,390,739 19.881 29.28%
1998-01-27 0 18 26.30 26.30 26.50 29,139,179 16.82 16.82 16.95 16.63 23.73 1,545,747 18.851 -29.11%
1997-12-31 0 21 37.10 36.80 37.20 47,407,306 23.73 23.54 23.80 20.66 26.55 2,017,309 23.500 11.75%
1997-11-28 0 20 33.20 32.80 33.20 59,111,359 21.24 20.98 21.24 18.55 23.35 2,906,179 20.340 0.61%
1997-10-31 0 20 33.00 32.50 33.00 97,804,536 21.11 20.79 21.11 18.74 30.70 3,946,699 24.781 -28.10%
1997-09-30 0 21 45.90 45.90 46.20 71,191,536 29.36 29.36 29.55 27.59 30.12 2,454,142 29.009 -2.53%
1997-08-29 0 20 47.50 47.40 48.40 129,473,391 30.12 30.06 30.69 29.80 33.93 4,002,140 32.351 -8.65%
1997-07-31 0 21 52.00 51.75 52.00 166,469,151 32.98 32.82 32.98 30.19 32.98 5,217,547 31.906 5.26%
1997-06-27 0 19 49.40 49.40 49.50 139,005,500 31.33 31.33 31.39 27.90 31.39 4,714,663 29.484 11.01%
1997-05-30 0 22 44.50 44.50 44.70 99,720,867 28.22 28.22 28.35 26.82 28.85 3,560,293 28.009 4.95%
1997-04-30 0 22 42.40 42.30 42.40 84,183,486 26.89 26.82 26.89 26.32 27.94 3,106,463 27.099 -1.97%
1997-03-27 0 19 53.25 53.25 53.50 90,308,450 27.43 27.43 27.56 26.78 28.59 3,240,033 27.873 -3.62%
1997-02-28 0 18 55.25 55.00 55.50 122,431,443 28.46 28.33 28.59 26.65 29.87 4,353,881 28.120 -2.21%
1997-01-31 0 22 56.50 55.75 56.50 159,451,833 29.10 28.71 29.10 26.40 30.13 5,590,140 28.524 7.62%
1996-12-31 0 20 52.50 52.50 52.75 84,145,526 27.04 27.04 27.17 25.55 27.04 3,202,157 26.278 2.44%
1996-11-29 0 21 51.25 51.25 52.00 115,294,498 26.40 26.40 26.78 24.41 27.30 4,514,568 25.538 6.77%
1996-10-31 0 22 48.00 47.90 48.00 121,978,245 24.72 24.67 24.72 23.38 25.19 5,018,366 24.306 5.49%
1996-09-30 0 21 45.50 45.30 45.60 67,273,613 23.44 23.33 23.49 22.46 23.74 2,894,193 23.244 2.46%
1996-08-30 0 21 44.80 44.50 44.80 112,230,464 22.87 22.72 22.87 22.72 23.79 4,831,869 23.227 0.67%
1996-07-31 0 23 44.50 44.50 44.70 32,442,933 22.72 22.72 22.82 22.46 23.08 1,422,751 22.803 -0.67%
1996-06-28 0 18 44.80 44.70 44.80 34,606,691 22.87 22.82 22.87 22.16 22.92 1,535,230 22.542 1.59%
1996-05-31 0 23 44.10 43.90 44.10 48,037,487 22.52 22.41 22.52 22.16 22.62 2,149,802 22.345 0.23%
1996-04-30 0 19 44.00 44.00 44.20 135,074,460 22.46 22.46 22.57 22.11 23.78 5,852,092 23.081 0.64%
1996-03-29 0 21 53.75 53.75 54.00 216,039,593 22.32 22.32 22.43 20.47 22.94 9,900,215 21.822 -0.46%
1996-02-29 0 18 54.00 54.00 54.25 195,241,835 22.43 22.43 22.53 20.06 23.05 9,155,441 21.325 8.43%
1996-01-31 0 22 49.80 49.50 49.80 175,685,806 20.68 20.56 20.68 17.98 20.76 8,998,368 19.524 15.01%
1995-12-29 0 19 43.30 43.00 43.30 51,904,564 17.98 17.86 17.98 17.40 18.27 2,894,672 17.931 -1.59%
1995-11-30 0 21 44.00 43.70 44.00 50,500,808 18.27 18.15 18.27 16.82 18.27 2,889,279 17.479 2.80%
1995-10-31 0 22 42.80 42.80 43.00 111,806,644 17.77 17.77 17.86 17.73 18.61 6,150,740 18.178 -0.70%
1995-09-29 0 21 43.10 43.10 43.70 81,607,815 17.90 17.90 18.15 17.82 18.60 4,454,789 18.319 -3.36%
1995-08-31 0 22 45.00 44.90 45.50 24,864,542 18.52 18.48 18.73 18.44 19.72 1,295,398 19.195 -6.64%
1995-07-31 0 21 48.20 47.80 48.30 72,771,937 19.84 19.67 19.88 17.82 19.88 3,868,022 18.814 10.30%
1995-06-30 0 20 43.70 43.60 43.70 27,075,483 17.99 17.95 17.99 17.57 18.15 1,515,578 17.865 1.39%
1995-05-31 0 23 43.10 42.90 43.10 75,142,589 17.74 17.66 17.74 16.50 18.32 4,257,928 17.648 5.12%
1995-04-28 0 17 41.00 40.60 41.00 50,822,597 16.88 16.71 16.88 16.50 17.21 3,006,629 16.904 -0.97%
1995-03-31 0 23 51.00 50.25 51.00 102,630,846 17.04 16.79 17.04 15.50 17.04 6,322,195 16.233 8.74%
1995-02-28 0 18 46.90 46.90 - 85,184,652 15.67 15.67 - 13.63 15.67 5,743,054 14.833 15.80%
1995-01-30 0 20 40.50 40.50 40.90 82,347,775 13.53 13.53 13.67 13.46 18.04 5,383,220 15.297 -27.03%
1994-12-30 0 20 55.50 54.75 55.50 56,755,260 18.54 18.29 18.54 16.47 19.21 3,182,810 17.832 2.78%
1994-11-30 0 22 54.00 53.25 54.00 65,405,167 18.04 17.79 18.04 17.37 19.38 3,560,380 18.370 -3.14%
1994-10-31 0 20 55.75 55.75 56.00 25,214,656 18.63 18.63 18.71 17.71 18.63 1,391,432 18.121 2.29%
1994-09-30 0 21 54.50 54.25 54.50 50,876,642 18.21 18.13 18.21 18.04 19.49 2,709,258 18.779 -1.55%
1994-08-31 0 22 55.75 55.25 55.75 42,233,725 18.50 18.33 18.50 18.00 19.57 2,242,027 18.837 -1.76%
1994-07-29 0 21 56.75 56.50 56.75 42,688,913 18.83 18.75 18.83 17.17 20.07 2,278,097 18.739 1.34%
1994-06-30 0 20 56.00 55.50 56.50 21,561,505 18.58 18.41 18.75 18.08 19.74 1,139,600 18.920 -5.08%
1994-05-31 0 22 59.00 59.00 59.50 77,048,471 19.57 19.57 19.74 16.92 19.91 4,113,463 18.731 3.51%
1994-04-29 0 18 57.00 56.50 57.50 63,784,889 18.91 18.75 19.08 18.58 19.91 3,313,066 19.253 -2.52%
1994-03-31 0 23 71.50 71.00 72.00 211,645,645 19.40 19.26 19.54 17.64 21.16 11,031,492 19.186 -7.74%
1994-02-28 0 18 77.50 77.00 77.50 209,881,901 21.03 20.89 21.03 20.08 24.69 9,317,497 22.526 -7.19%
1994-01-31 0 21 83.50 83.00 83.50 160,782,036 22.66 22.52 22.66 21.30 25.51 6,884,284 23.355

Webb-site Database - Powered By Linux Group

Back to top