WHEELOCK PROPERTIES LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00049 | 2010-07-12 | 2010-07-22 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2010-07-21 | 7 | 14 | - | - | - | 20,833,500 | 12.94 | - | - | 12.94 | 12.96 | 1,610,000 | 12.940 | 0.00% |
| 2010-06-30 | 1 | 21 | 12.94 | 12.94 | 12.96 | 105,846,133 | 12.94 | 12.94 | 12.96 | 12.64 | 12.96 | 8,290,825 | 12.767 | 2.05% |
| 2010-05-31 | 0 | 20 | 12.68 | 12.66 | 12.68 | 421,328,271 | 12.68 | 12.66 | 12.68 | 12.48 | 12.68 | 33,603,416 | 12.538 | 1.11% |
| 2010-04-30 | 7 | 19 | 12.62 | 12.60 | 12.62 | 354,442,745 | 12.54 | 12.52 | 12.54 | 4.969 | 12.58 | 29,555,472 | 11.992 | 153.92% |
| 2010-03-31 | 0 | 23 | 4.970 | 4.950 | 5.010 | 53,189,150 | 4.939 | 4.919 | 4.978 | 4.452 | 5.127 | 11,209,704 | 4.7449 | 7.34% |
| 2010-02-26 | 0 | 18 | 4.630 | 4.630 | 4.690 | 11,241,449 | 4.601 | 4.601 | 4.660 | 4.571 | 4.969 | 2,405,775 | 4.6727 | -4.93% |
| 2010-01-29 | 0 | 20 | 4.870 | 4.810 | 4.940 | 13,137,435 | 4.839 | 4.780 | 4.909 | 4.819 | 5.316 | 2,585,855 | 5.0805 | -3.94% |
| 2009-12-31 | 0 | 22 | 5.070 | 5.050 | 5.080 | 15,470,212 | 5.038 | 5.018 | 5.048 | 4.710 | 5.296 | 3,090,090 | 5.0064 | -2.50% |
| 2009-11-30 | 0 | 21 | 5.200 | 5.200 | 5.280 | 10,101,412 | 5.167 | 5.167 | 5.247 | 5.147 | 5.465 | 1,913,030 | 5.2803 | -4.24% |
| 2009-10-30 | 0 | 20 | 5.430 | 5.420 | 5.450 | 19,657,049 | 5.396 | 5.386 | 5.416 | 4.889 | 5.763 | 3,632,686 | 5.4112 | 9.04% |
| 2009-09-30 | 0 | 22 | 4.980 | 4.970 | 5.080 | 46,636,052 | 4.949 | 4.939 | 5.048 | 4.832 | 5.495 | 8,991,680 | 5.1866 | 4.13% |
| 2009-08-31 | 0 | 21 | 4.800 | 4.800 | 4.850 | 35,688,424 | 4.752 | 4.752 | 4.802 | 4.742 | 5.386 | 6,991,704 | 5.1044 | -6.98% |
| 2009-07-31 | 0 | 22 | 5.160 | 5.160 | 5.200 | 23,615,842 | 5.109 | 5.109 | 5.148 | 4.257 | 5.148 | 5,098,995 | 4.6315 | 15.44% |
| 2009-06-30 | 0 | 22 | 4.470 | 4.470 | 4.500 | 29,714,334 | 4.426 | 4.426 | 4.455 | 4.059 | 4.634 | 6,720,466 | 4.4215 | 3.00% |
| 2009-05-29 | 0 | 19 | 4.340 | 4.320 | 4.350 | 31,482,843 | 4.297 | 4.277 | 4.307 | 3.105 | 4.307 | 8,636,481 | 3.6453 | 41.95% |
| 2009-04-30 | 0 | 20 | 3.120 | 3.120 | 3.160 | 44,045,962 | 3.027 | 3.027 | 3.066 | 2.474 | 3.153 | 15,776,820 | 2.7918 | 21.87% |
| 2009-03-31 | 0 | 22 | 2.560 | 2.550 | 2.610 | 18,540,746 | 2.484 | 2.474 | 2.532 | 2.193 | 2.678 | 7,722,596 | 2.4008 | -4.83% |
| 2009-02-27 | 0 | 20 | 2.690 | 2.630 | 2.690 | 6,158,085 | 2.610 | 2.552 | 2.610 | 2.493 | 2.862 | 2,367,974 | 2.6006 | -9.12% |
| 2009-01-30 | 0 | 18 | 2.960 | 2.800 | 3.050 | 2,735,582 | 2.872 | 2.717 | 2.959 | 2.717 | 3.202 | 904,809 | 3.0234 | -1.99% |
| 2008-12-31 | 0 | 21 | 3.020 | 3.000 | 3.200 | 4,455,171 | 2.930 | 2.911 | 3.105 | 2.620 | 3.347 | 1,526,305 | 2.9189 | 9.82% |
| 2008-11-28 | 0 | 20 | 2.750 | 2.750 | 2.900 | 2,893,056 | 2.668 | 2.668 | 2.814 | 2.231 | 3.008 | 1,129,077 | 2.5623 | 5.77% |
| 2008-10-31 | 0 | 21 | 2.600 | 2.550 | 2.600 | 17,313,864 | 2.523 | 2.474 | 2.523 | 1.688 | 4.414 | 6,804,757 | 2.5444 | -35.00% |
| 2008-09-30 | 0 | 21 | 4.000 | 3.980 | 4.200 | 13,853,286 | 3.881 | 3.861 | 4.075 | 3.881 | 5.616 | 2,675,177 | 5.1785 | -30.18% |
| 2008-08-29 | 0 | 19 | 5.750 | 5.750 | 5.770 | 27,394,200 | 5.558 | 5.558 | 5.578 | 5.462 | 5.935 | 4,816,941 | 5.6871 | -5.74% |
| 2008-07-31 | 0 | 22 | 6.100 | 6.050 | 6.100 | 30,583,598 | 5.897 | 5.848 | 5.897 | 5.752 | 6.187 | 5,094,612 | 6.0031 | -3.48% |
| 2008-06-30 | 0 | 20 | 6.320 | 6.260 | 6.330 | 22,643,865 | 6.109 | 6.051 | 6.119 | 5.027 | 7.714 | 3,565,511 | 6.3508 | -20.00% |
| 2008-05-30 | 0 | 20 | 7.900 | 7.800 | 7.900 | 33,012,100 | 7.637 | 7.540 | 7.637 | 4.843 | 7.637 | 4,732,434 | 6.9757 | 15.48% |
| 2008-04-30 | 0 | 21 | 6.920 | 6.780 | 6.950 | 38,117,600 | 6.613 | 6.479 | 6.642 | 5.877 | 6.613 | 6,323,446 | 6.0280 | 11.61% |
| 2008-03-31 | 0 | 19 | 6.200 | 6.200 | 6.240 | 33,207,374 | 5.925 | 5.925 | 5.963 | 5.686 | 6.689 | 5,309,173 | 6.2547 | -11.43% |
| 2008-02-29 | 0 | 19 | 7.000 | 6.950 | 7.000 | 12,723,787 | 6.689 | 6.642 | 6.689 | 6.546 | 6.881 | 1,892,910 | 6.7218 | -2.10% |
| 2008-01-31 | 0 | 22 | 7.150 | 7.040 | 7.150 | 43,552,613 | 6.833 | 6.728 | 6.833 | 6.403 | 8.314 | 5,800,624 | 7.5083 | -17.34% |
| 2007-12-31 | 0 | 19 | 8.650 | 8.500 | 8.650 | 12,649,850 | 8.266 | 8.123 | 8.266 | 7.941 | 8.849 | 1,499,181 | 8.4378 | -3.46% |
| 2007-11-30 | 0 | 22 | 8.980 | 8.910 | 8.980 | 79,960,296 | 8.563 | 8.496 | 8.563 | 7.819 | 8.725 | 9,598,346 | 8.3306 | -0.22% |
| 2007-10-31 | 0 | 21 | 9.000 | 9.000 | 9.020 | 23,561,343 | 8.582 | 8.582 | 8.601 | 7.733 | 8.849 | 2,870,173 | 8.2090 | 4.41% |
| 2007-09-28 | 0 | 19 | 8.620 | 8.620 | 8.680 | 13,076,527 | 8.219 | 8.219 | 8.276 | 7.723 | 8.725 | 1,596,910 | 8.1886 | 5.12% |
| 2007-08-31 | 0 | 23 | 8.200 | 8.120 | 8.280 | 26,591,726 | 7.819 | 7.742 | 7.895 | 7.342 | 9.075 | 3,250,077 | 8.1819 | -15.68% |
| 2007-07-31 | 0 | 21 | 9.810 | 9.810 | 9.950 | 51,343,614 | 9.273 | 9.273 | 9.405 | 8.791 | 9.490 | 5,555,155 | 9.2425 | 6.05% |
| 2007-06-29 | 0 | 20 | 9.250 | 9.100 | 9.340 | 54,088,847 | 8.744 | 8.602 | 8.829 | 8.602 | 8.980 | 6,151,091 | 8.7934 | 0.22% |
| 2007-05-31 | 0 | 21 | 9.230 | 9.110 | 9.240 | 41,861,811 | 8.725 | 8.611 | 8.734 | 8.366 | 9.122 | 4,772,296 | 8.7718 | -0.22% |
| 2007-04-30 | 0 | 18 | 9.250 | 9.350 | 9.400 | 61,377,766 | 8.744 | 8.838 | 8.885 | 7.846 | 8.961 | 7,224,344 | 8.4960 | 12.12% |
| 2007-03-30 | 0 | 22 | 8.250 | 8.250 | 8.280 | 32,278,560 | 7.798 | 7.798 | 7.827 | 6.900 | 7.827 | 4,284,727 | 7.5334 | 2.48% |
| 2007-02-28 | 0 | 18 | 8.050 | 8.000 | 8.050 | 34,791,996 | 7.609 | 7.562 | 7.609 | 7.260 | 7.997 | 4,546,024 | 7.6533 | 4.95% |
| 2007-01-31 | 0 | 22 | 7.670 | 7.600 | 7.680 | 62,370,431 | 7.250 | 7.184 | 7.260 | 6.664 | 7.562 | 8,871,128 | 7.0307 | 6.82% |
| 2006-12-29 | 0 | 19 | 7.180 | 7.170 | 7.200 | 54,029,117 | 6.787 | 6.778 | 6.806 | 6.551 | 6.985 | 8,022,720 | 6.7345 | 3.76% |
| 2006-11-30 | 0 | 22 | 6.940 | 6.920 | 6.990 | 27,769,860 | 6.541 | 6.522 | 6.588 | 6.240 | 6.673 | 4,273,862 | 6.4976 | -0.86% |
| 2006-10-31 | 0 | 20 | 7.000 | 6.970 | 7.000 | 76,612,086 | 6.598 | 6.570 | 6.598 | 5.514 | 6.645 | 12,081,066 | 6.3415 | 17.06% |
| 2006-09-29 | 0 | 21 | 5.980 | 5.960 | 6.000 | 8,002,512 | 5.636 | 5.618 | 5.655 | 5.514 | 5.655 | 1,426,955 | 5.6081 | 0.17% |
| 2006-08-31 | 1 | 23 | 5.970 | 5.960 | 6.000 | 13,839,366 | 5.627 | 5.618 | 5.655 | 5.591 | 5.815 | 2,467,182 | 5.6094 | -0.18% |
| 2006-07-31 | 0 | 21 | 6.050 | 6.000 | 6.140 | 18,778,531 | 5.637 | 5.591 | 5.721 | 5.171 | 5.684 | 3,420,395 | 5.4902 | -0.82% |
| 2006-06-30 | 0 | 22 | 6.100 | 6.000 | 6.100 | 24,128,693 | 5.684 | 5.591 | 5.684 | 5.125 | 5.963 | 4,298,865 | 5.6128 | 0.00% |
| 2006-05-30 | 0 | 20 | 6.100 | 6.100 | 6.150 | 48,398,113 | 5.684 | 5.684 | 5.731 | 5.544 | 5.777 | 8,500,818 | 5.6933 | 0.83% |
| 2006-04-28 | 0 | 17 | 6.050 | 6.050 | 6.100 | 22,786,375 | 5.637 | 5.637 | 5.684 | 5.591 | 5.870 | 3,994,860 | 5.7039 | 1.68% |
| 2006-03-31 | 0 | 23 | 5.950 | 5.900 | 6.000 | 41,065,969 | 5.544 | 5.498 | 5.591 | 5.404 | 5.731 | 7,399,243 | 5.5500 | -1.65% |
| 2006-02-28 | 0 | 20 | 6.050 | 5.950 | 6.100 | 48,488,609 | 5.637 | 5.544 | 5.684 | 5.265 | 5.777 | 8,856,445 | 5.4750 | 4.31% |
| 2006-01-27 | 0 | 19 | 5.800 | 5.800 | 5.850 | 61,456,339 | 5.404 | 5.404 | 5.451 | 4.799 | 5.498 | 11,832,097 | 5.1940 | 11.54% |
| 2005-12-30 | 0 | 20 | 5.200 | 5.150 | 5.250 | 15,748,912 | 4.845 | 4.799 | 4.892 | 4.799 | 5.106 | 3,176,925 | 4.9573 | -1.53% |
| 2005-11-30 | 0 | 22 | 5.300 | 5.250 | 5.300 | 42,754,478 | 4.920 | 4.874 | 4.920 | 4.479 | 5.013 | 9,040,707 | 4.7291 | 9.84% |
| 2005-10-31 | 0 | 20 | 4.825 | 4.775 | 4.825 | 27,566,108 | 4.479 | 4.433 | 4.479 | 4.433 | 4.920 | 5,866,930 | 4.6986 | -6.31% |
| 2005-09-30 | 0 | 21 | 5.150 | 5.100 | 5.150 | 96,604,113 | 4.781 | 4.735 | 4.781 | 4.456 | 5.199 | 19,860,224 | 4.8642 | -4.63% |
| 2005-08-31 | 0 | 23 | 5.400 | 5.350 | 5.400 | 88,615,292 | 5.013 | 4.967 | 5.013 | 4.828 | 5.421 | 17,377,449 | 5.0994 | -5.93% |
| 2005-07-29 | 0 | 20 | 5.800 | 5.800 | 5.850 | 169,647,525 | 5.329 | 5.329 | 5.375 | 3.859 | 5.513 | 35,799,643 | 4.7388 | 38.10% |
| 2005-06-30 | 0 | 22 | 4.200 | 4.150 | 4.200 | 23,713,843 | 3.859 | 3.813 | 3.859 | 3.652 | 3.882 | 6,347,588 | 3.7359 | 5.00% |
| 2005-05-31 | 0 | 20 | 4.000 | 3.975 | 4.025 | 14,201,771 | 3.675 | 3.652 | 3.698 | 3.561 | 3.675 | 3,904,723 | 3.6371 | 1.27% |
| 2005-04-29 | 0 | 20 | 3.950 | 3.875 | 3.950 | 12,181,114 | 3.629 | 3.561 | 3.629 | 3.469 | 3.629 | 3,410,496 | 3.5717 | 2.60% |
| 2005-03-31 | 0 | 21 | 3.850 | 3.850 | 3.875 | 30,077,957 | 3.538 | 3.538 | 3.561 | 3.492 | 3.744 | 8,243,063 | 3.6489 | -1.91% |
| 2005-02-28 | 0 | 17 | 3.925 | 3.900 | 3.950 | 42,688,431 | 3.607 | 3.584 | 3.629 | 3.331 | 3.652 | 12,214,087 | 3.4950 | 6.80% |
| 2005-01-31 | 0 | 21 | 3.675 | 3.650 | 3.700 | 54,147,666 | 3.377 | 3.354 | 3.400 | 3.216 | 3.423 | 16,265,697 | 3.3289 | -1.34% |
| 2004-12-31 | 0 | 22 | 3.725 | 3.725 | 3.750 | 54,251,069 | 3.423 | 3.423 | 3.446 | 3.290 | 3.469 | 16,055,555 | 3.3790 | 1.23% |
| 2004-11-30 | 0 | 22 | 3.700 | 3.675 | 3.700 | 107,743,069 | 3.381 | 3.358 | 3.381 | 3.016 | 3.473 | 32,475,277 | 3.3177 | 12.12% |
| 2004-10-29 | 0 | 19 | 3.300 | 3.300 | 3.325 | 43,532,854 | 3.016 | 3.016 | 3.039 | 2.924 | 3.198 | 14,198,010 | 3.0661 | 0.76% |
| 2004-09-30 | 0 | 21 | 3.275 | 3.250 | 3.300 | 64,221,573 | 2.993 | 2.970 | 3.016 | 2.833 | 3.107 | 21,325,014 | 3.0116 | 7.38% |
| 2004-08-31 | 0 | 22 | 3.050 | 3.050 | 3.100 | 20,704,980 | 2.787 | 2.787 | 2.833 | 2.627 | 2.879 | 7,468,346 | 2.7724 | 4.27% |
| 2004-07-30 | 0 | 21 | 2.975 | 2.950 | 3.000 | 34,391,565 | 2.673 | 2.651 | 2.695 | 2.538 | 2.718 | 12,951,905 | 2.6553 | 2.59% |
| 2004-06-30 | 0 | 21 | 2.900 | 2.875 | 2.925 | 24,620,193 | 2.606 | 2.583 | 2.628 | 2.471 | 2.740 | 9,323,210 | 2.6407 | -0.85% |
| 2004-05-31 | 0 | 20 | 2.925 | 2.925 | 2.975 | 12,344,525 | 2.628 | 2.628 | 2.673 | 2.314 | 2.740 | 4,847,933 | 2.5463 | -3.31% |
| 2004-04-30 | 0 | 19 | 3.025 | 3.025 | 3.100 | 37,518,318 | 2.718 | 2.718 | 2.785 | 2.718 | 3.077 | 12,771,960 | 2.9376 | -4.72% |
| 2004-03-31 | 0 | 23 | 3.175 | 3.175 | 3.200 | 23,460,220 | 2.853 | 2.853 | 2.875 | 2.830 | 3.032 | 8,052,707 | 2.9133 | -6.62% |
| 2004-02-27 | 0 | 20 | 3.400 | 3.375 | 3.400 | 32,608,671 | 3.055 | 3.032 | 3.055 | 2.898 | 3.077 | 10,793,753 | 3.0211 | 3.82% |
| 2004-01-30 | 0 | 19 | 3.275 | 3.275 | 3.300 | 98,112,570 | 2.943 | 2.943 | 2.965 | 2.740 | 3.100 | 34,154,741 | 2.8726 | 4.80% |
| 2003-12-31 | 0 | 21 | 3.125 | 3.100 | 3.125 | 21,149,097 | 2.808 | 2.785 | 2.808 | 2.718 | 2.857 | 7,585,545 | 2.7881 | -0.15% |
| 2003-11-28 | 0 | 20 | 3.150 | 3.125 | 3.175 | 24,235,240 | 2.812 | 2.790 | 2.834 | 2.745 | 2.991 | 8,434,017 | 2.8735 | -3.82% |
| 2003-10-31 | 0 | 22 | 3.275 | 3.250 | 3.300 | 29,433,907 | 2.924 | 2.901 | 2.946 | 2.879 | 3.080 | 9,896,401 | 2.9742 | 0.00% |
| 2003-09-30 | 0 | 21 | 3.275 | 3.250 | 3.275 | 48,833,987 | 2.924 | 2.901 | 2.924 | 2.745 | 2.924 | 17,110,749 | 2.8540 | 3.97% |
| 2003-08-29 | 0 | 21 | 3.150 | 3.150 | 3.175 | 35,129,630 | 2.812 | 2.812 | 2.834 | 2.745 | 2.879 | 12,417,655 | 2.8290 | -1.56% |
| 2003-07-31 | 0 | 22 | 3.250 | 3.275 | 3.300 | 36,198,713 | 2.857 | 2.879 | 2.901 | 2.703 | 2.967 | 12,787,087 | 2.8309 | 4.84% |
| 2003-06-30 | 0 | 20 | 3.100 | 3.075 | 3.125 | 29,868,636 | 2.725 | 2.703 | 2.747 | 2.615 | 2.879 | 10,851,840 | 2.7524 | 4.20% |
| 2003-05-30 | 0 | 20 | 2.975 | 2.975 | 3.000 | 17,634,598 | 2.615 | 2.615 | 2.637 | 2.571 | 2.725 | 6,667,344 | 2.6449 | 0.85% |
| 2003-04-30 | 0 | 20 | 2.950 | 2.950 | 3.000 | 18,201,263 | 2.593 | 2.593 | 2.637 | 2.307 | 2.637 | 7,432,022 | 2.4490 | 5.36% |
| 2003-03-31 | 0 | 21 | 2.800 | 2.725 | 2.800 | 12,094,548 | 2.461 | 2.395 | 2.461 | 2.373 | 2.637 | 4,876,891 | 2.4800 | -3.45% |
| 2003-02-28 | 1 | 19 | 2.900 | 2.850 | 2.925 | 15,816,252 | 2.549 | 2.505 | 2.571 | 2.373 | 2.571 | 6,323,689 | 2.5011 | 7.41% |
| 2003-01-30 | 0 | 21 | 2.700 | 2.700 | 2.725 | 15,348,789 | 2.373 | 2.373 | 2.395 | 2.181 | 2.417 | 6,531,838 | 2.3498 | 2.66% |
| 2002-12-31 | 7 | 20 | 2.650 | 2.600 | 2.650 | 20,700,569 | 2.312 | 2.268 | 2.312 | 1.876 | 2.355 | 9,907,295 | 2.0894 | 8.16% |
| 2002-11-29 | 0 | 21 | 2.450 | 2.400 | 2.450 | 13,811,316 | 2.137 | 2.094 | 2.137 | 1.745 | 2.137 | 7,064,465 | 1.9550 | 22.50% |
| 2002-10-31 | 0 | 21 | 2.000 | 2.000 | 2.025 | 5,063,358 | 1.745 | 1.745 | 1.766 | 1.631 | 1.766 | 3,012,448 | 1.6808 | 5.82% |
| 2002-09-30 | 0 | 21 | 1.890 | 1.870 | 1.900 | 6,026,059 | 1.649 | 1.631 | 1.657 | 1.623 | 1.684 | 3,643,129 | 1.6541 | -1.05% |
| 2002-08-30 | 0 | 22 | 1.910 | 1.890 | 1.950 | 5,220,450 | 1.666 | 1.649 | 1.701 | 1.649 | 1.700 | 3,114,681 | 1.6761 | -2.00% |
| 2002-07-31 | 0 | 22 | 2.000 | 2.000 | 2.025 | 7,946,865 | 1.700 | 1.700 | 1.721 | 1.666 | 1.870 | 4,419,781 | 1.7980 | -9.09% |
| 2002-06-28 | 0 | 20 | 2.200 | 2.200 | 2.225 | 11,787,457 | 1.870 | 1.870 | 1.891 | 1.828 | 1.955 | 6,290,740 | 1.8738 | -4.35% |
| 2002-05-31 | 0 | 21 | 2.300 | 2.250 | 2.350 | 7,876,914 | 1.955 | 1.913 | 1.998 | 1.913 | 2.083 | 3,934,005 | 2.0023 | 2.22% |
| 2002-04-30 | 0 | 20 | 2.250 | 2.250 | 2.275 | 3,635,691 | 1.913 | 1.913 | 1.934 | 1.700 | 1.913 | 2,020,434 | 1.7995 | 9.76% |
| 2002-03-28 | 0 | 20 | 2.050 | 2.025 | 2.050 | 9,252,244 | 1.743 | 1.721 | 1.743 | 1.692 | 1.870 | 5,291,537 | 1.7485 | 2.50% |
| 2002-02-28 | 0 | 17 | 2.000 | 2.000 | 2.025 | 9,917,054 | 1.700 | 1.700 | 1.721 | 1.666 | 1.785 | 5,832,011 | 1.7005 | 0.50% |
| 2002-01-31 | 0 | 22 | 1.990 | 1.970 | 2.000 | 7,693,020 | 1.692 | 1.675 | 1.700 | 1.666 | 1.721 | 4,550,131 | 1.6907 | -0.74% |
| 2001-12-31 | 0 | 19 | 2.025 | 1.980 | 2.050 | 4,052,081 | 1.704 | 1.666 | 1.725 | 1.641 | 1.746 | 2,407,935 | 1.6828 | 3.32% |
| 2001-11-30 | 0 | 22 | 1.960 | 1.960 | 1.980 | 6,759,507 | 1.649 | 1.649 | 1.666 | 1.490 | 1.675 | 4,201,872 | 1.6087 | 7.69% |
| 2001-10-31 | 0 | 20 | 1.820 | 1.810 | 1.840 | 8,500,430 | 1.532 | 1.523 | 1.549 | 1.490 | 1.641 | 5,461,177 | 1.5565 | 1.11% |
| 2001-09-28 | 0 | 20 | 1.800 | 1.800 | 1.840 | 5,575,747 | 1.515 | 1.515 | 1.549 | 1.347 | 1.873 | 3,437,875 | 1.6219 | -20.00% |
| 2001-08-31 | 0 | 23 | 2.250 | 2.200 | 2.250 | 6,849,922 | 1.894 | 1.851 | 1.894 | 1.894 | 2.225 | 3,330,651 | 2.0566 | -11.62% |
| 2001-07-31 | 0 | 19 | 2.600 | 2.600 | 2.625 | 31,239,816 | 2.143 | 2.143 | 2.163 | 1.772 | 2.287 | 14,869,170 | 2.1010 | 16.85% |
| 2001-06-29 | 0 | 20 | 2.225 | 2.200 | 2.225 | 25,724,021 | 1.833 | 1.813 | 1.833 | 1.813 | 1.998 | 13,320,926 | 1.9311 | -7.29% |
| 2001-05-31 | 0 | 22 | 2.400 | 2.375 | 2.425 | 26,096,099 | 1.978 | 1.957 | 1.998 | 1.813 | 2.081 | 13,164,099 | 1.9824 | 11.63% |
| 2001-04-27 | 0 | 17 | 2.150 | 2.125 | 2.175 | 8,558,869 | 1.772 | 1.751 | 1.792 | 1.590 | 1.813 | 4,967,037 | 1.7231 | 4.88% |
| 2001-03-30 | 0 | 22 | 2.050 | 2.050 | 2.075 | 32,308,419 | 1.689 | 1.689 | 1.710 | 1.607 | 2.040 | 17,857,457 | 1.8092 | -14.58% |
| 2001-02-28 | 0 | 20 | 2.400 | 2.375 | 2.425 | 67,648,585 | 1.978 | 1.957 | 1.998 | 1.566 | 2.122 | 35,981,876 | 1.8801 | 26.98% |
| 2001-01-31 | 0 | 19 | 1.890 | 1.890 | 1.910 | 10,876,095 | 1.557 | 1.557 | 1.574 | 1.344 | 1.599 | 7,255,607 | 1.4990 | 15.89% |
| 2000-12-29 | 0 | 19 | 1.650 | 1.650 | 1.670 | 3,291,604 | 1.344 | 1.344 | 1.360 | 1.287 | 1.401 | 2,473,506 | 1.3307 | 1.23% |
| 2000-11-30 | 0 | 22 | 1.630 | 1.600 | 1.640 | 6,118,698 | 1.328 | 1.303 | 1.336 | 1.271 | 1.360 | 4,671,132 | 1.3099 | 0.00% |
| 2000-10-31 | 0 | 20 | 1.630 | 1.630 | 1.650 | 8,456,339 | 1.328 | 1.328 | 1.344 | 1.254 | 1.417 | 6,374,154 | 1.3267 | -4.12% |
| 2000-09-29 | 1 | 20 | 1.700 | 1.690 | 1.720 | 43,076,673 | 1.385 | 1.376 | 1.401 | 1.271 | 1.649 | 31,668,249 | 1.3602 | -10.99% |
| 2000-08-31 | 0 | 23 | 1.910 | 1.900 | 1.910 | 4,759,840 | 1.556 | 1.547 | 1.556 | 1.336 | 1.564 | 3,250,863 | 1.4642 | 9.14% |
| 2000-07-31 | 0 | 21 | 1.750 | 1.710 | 1.850 | 9,429,253 | 1.425 | 1.393 | 1.507 | 1.282 | 1.458 | 6,860,151 | 1.3745 | 9.16% |
| 2000-06-30 | 0 | 21 | 8.250 | 8.250 | 8.350 | 13,467,853 | 1.306 | 1.306 | 1.322 | 1.021 | 1.377 | 11,537,386 | 1.1673 | 27.91% |
| 2000-05-31 | 0 | 21 | 6.450 | 6.250 | 6.600 | 1,843,950 | 1.021 | 0.989 | 1.045 | 1.021 | 1.219 | 1,685,928 | 1.0937 | -14.00% |
| 2000-04-28 | 0 | 17 | 7.500 | - | 7.500 | 40,992,120 | 1.187 | - | 1.187 | 1.060 | 1.266 | 38,530,458 | 1.0639 | -6.25% |
| 2000-03-31 | 0 | 23 | 8.000 | - | 8.200 | 4,612,632 | 1.266 | - | 1.298 | 1.108 | 1.282 | 3,860,663 | 1.1948 | 0.00% |
| 2000-02-29 | 0 | 19 | 8.000 | 7.900 | - | 3,257,005 | 1.266 | 1.250 | - | 1.250 | 1.393 | 2,498,332 | 1.3037 | -6.43% |
| 2000-01-31 | 0 | 21 | 8.550 | 8.500 | 8.700 | 2,525,759 | 1.353 | 1.345 | 1.377 | 1.337 | 1.510 | 1,820,634 | 1.3873 | -10.41% |
| 1999-12-30 | 0 | 21 | 9.650 | 9.500 | 9.800 | 20,577,233 | 1.510 | 1.487 | 1.534 | 1.487 | 1.628 | 13,120,127 | 1.5684 | -3.02% |
| 1999-11-30 | 0 | 22 | 9.950 | 9.700 | 9.950 | 4,492,658 | 1.557 | 1.518 | 1.557 | 1.503 | 1.628 | 2,933,654 | 1.5314 | 0.51% |
| 1999-10-29 | 0 | 19 | 9.900 | 9.850 | 9.900 | 3,965,460 | 1.550 | 1.542 | 1.550 | 1.526 | 1.722 | 2,433,710 | 1.6294 | -10.00% |
| 1999-09-30 | 0 | 21 | 11.00 | 10.80 | 11.00 | 16,490,552 | 1.722 | 1.690 | 1.722 | 1.722 | 1.909 | 8,983,459 | 1.8357 | -9.79% |
| 1999-08-31 | 0 | 22 | 12.40 | 12.35 | 12.60 | 9,282,240 | 1.909 | 1.901 | 1.939 | 1.770 | 2.109 | 4,833,246 | 1.9205 | -7.46% |
| 1999-07-30 | 0 | 21 | 13.40 | 13.30 | 13.60 | 25,905,014 | 2.062 | 2.047 | 2.093 | 1.816 | 2.109 | 13,141,186 | 1.9713 | 13.56% |
| 1999-06-30 | 0 | 21 | 11.80 | - | 11.80 | 21,921,484 | 1.816 | - | 1.816 | 1.693 | 2.062 | 11,531,882 | 1.9009 | 4.42% |
| 1999-05-31 | 0 | 21 | 11.30 | 11.10 | 11.60 | 31,856,502 | 1.739 | 1.708 | 1.785 | 1.354 | 1.878 | 20,916,721 | 1.5230 | 25.56% |
| 1999-04-30 | 0 | 19 | 9.000 | 9.000 | 9.100 | 45,377,671 | 1.385 | 1.385 | 1.401 | 1.000 | 1.539 | 35,919,015 | 1.2633 | 38.46% |
| 1999-03-31 | 0 | 23 | 6.500 | 6.500 | 6.550 | 26,637,346 | 1.000 | 1.000 | 1.008 | 0.939 | 1.047 | 27,087,501 | 0.9834 | 1.56% |
| 1999-02-26 | 0 | 17 | 6.400 | 6.250 | 6.400 | 1,957,764 | 0.985 | 0.962 | 0.985 | 0.970 | 1.093 | 1,961,442 | 0.9981 | -9.86% |
| 1999-01-29 | 0 | 20 | 7.100 | - | 7.200 | 4,308,221 | 1.093 | - | 1.108 | 1.077 | 1.247 | 3,570,025 | 1.2068 | -13.41% |
| 1998-12-31 | 0 | 22 | 8.200 | 7.700 | 8.400 | 3,917,002 | 1.262 | 1.185 | 1.293 | 1.185 | 1.524 | 2,977,354 | 1.3156 | -17.17% |
| 1998-11-30 | 0 | 21 | 9.900 | - | 9.900 | 14,849,749 | 1.524 | - | 1.524 | 1.070 | 1.555 | 10,935,768 | 1.3579 | 43.48% |
| 1998-10-30 | 0 | 18 | 6.900 | 6.900 | 7.000 | 8,323,697 | 1.062 | 1.062 | 1.077 | 0.770 | 1.124 | 8,231,080 | 1.0113 | 38.00% |
| 1998-09-30 | 0 | 22 | 5.000 | - | - | 2,959,316 | 0.770 | - | - | 0.631 | 0.862 | 3,834,317 | 0.7718 | 4.17% |
| 1998-08-31 | 0 | 20 | 4.800 | - | 4.800 | 1,024,250 | 0.739 | - | 0.739 | 0.670 | 1.024 | 1,396,592 | 0.7334 | -42.86% |
| 1998-07-31 | 0 | 22 | 8.400 | - | 8.400 | 1,757,270 | 1.293 | - | 1.293 | 1.385 | 1.555 | 1,201,389 | 1.4627 | -15.15% |
| 1998-06-30 | 0 | 22 | 9.900 | - | 10.00 | 3,144,356 | 1.524 | - | 1.539 | 1.516 | 1.901 | 2,020,896 | 1.5559 | -20.16% |
| 1998-05-29 | 0 | 21 | 12.40 | 12.00 | 12.60 | 7,599,292 | 1.909 | 1.847 | 1.939 | 1.909 | 2.124 | 3,748,777 | 2.0271 | -4.62% |
| 1998-04-30 | 0 | 19 | 13.00 | - | - | 2,791,979 | 2.001 | - | - | 1.909 | 2.370 | 1,260,791 | 2.2145 | -13.04% |
| 1998-03-31 | 0 | 22 | 14.95 | 14.85 | 15.00 | 9,466,084 | 2.301 | 2.286 | 2.309 | 2.263 | 2.447 | 4,106,789 | 2.3050 | -4.17% |
| 1998-02-27 | 0 | 20 | 15.60 | 15.60 | - | 19,488,187 | 2.401 | 2.401 | - | 2.109 | 2.401 | 8,968,699 | 2.1729 | 15.56% |
| 1998-01-27 | 0 | 18 | 13.50 | 13.50 | - | 21,387,186 | 2.078 | 2.078 | - | 2.062 | 2.924 | 8,953,584 | 2.3887 | -28.19% |
| 1997-12-31 | 0 | 21 | 19.00 | 19.00 | - | 19,557,000 | 2.894 | 2.894 | - | 2.757 | 2.924 | 6,814,659 | 2.8698 | 4.97% |
| 1997-11-28 | 0 | 20 | 18.10 | 18.00 | 18.10 | 35,708,283 | 2.757 | 2.741 | 2.757 | 2.239 | 3.076 | 12,803,615 | 2.7889 | -1.63% |
| 1997-10-31 | 0 | 20 | 18.40 | 18.05 | 18.40 | 223,143,780 | 2.802 | 2.749 | 2.802 | 2.741 | 4.211 | 56,836,524 | 3.9261 | -33.33% |
| 1997-09-30 | 0 | 21 | 27.60 | 27.60 | 27.85 | 173,273,426 | 4.203 | 4.203 | 4.241 | 4.115 | 4.308 | 41,223,376 | 4.2033 | -0.36% |
| 1997-08-29 | 0 | 20 | 28.40 | 28.25 | 28.50 | 173,059,269 | 4.219 | 4.196 | 4.233 | 4.196 | 4.575 | 39,032,491 | 4.4337 | -6.27% |
| 1997-07-31 | 0 | 21 | 30.30 | 30.30 | 30.40 | 160,767,411 | 4.501 | 4.501 | 4.516 | 4.456 | 4.605 | 35,742,620 | 4.4979 | -0.98% |
| 1997-06-27 | 0 | 19 | 30.60 | 30.50 | 30.80 | 88,115,484 | 4.545 | 4.531 | 4.575 | 4.115 | 4.560 | 20,249,081 | 4.3516 | 10.07% |
| 1997-05-30 | 0 | 22 | 27.80 | 27.75 | 27.80 | 85,637,804 | 4.129 | 4.122 | 4.129 | 4.092 | 4.233 | 20,603,026 | 4.1566 | -2.80% |
| 1997-04-30 | 0 | 22 | 28.60 | 28.10 | 29.00 | 68,899,515 | 4.248 | 4.174 | 4.308 | 4.107 | 4.248 | 16,593,793 | 4.1521 | 1.42% |
| 1997-03-27 | 0 | 19 | 28.20 | 28.20 | - | 90,958,970 | 4.189 | 4.189 | - | 4.159 | 4.308 | 21,542,532 | 4.2223 | 0.18% |
| 1997-02-28 | 0 | 18 | 28.15 | 28.15 | 28.40 | 43,413,656 | 4.181 | 4.181 | 4.219 | 4.129 | 4.293 | 10,388,730 | 4.1789 | -0.18% |
| 1997-01-31 | 0 | 22 | 28.20 | 28.15 | 28.20 | 71,620,925 | 4.189 | 4.181 | 4.189 | 4.189 | 4.456 | 16,575,303 | 4.3209 | -0.56% |
| 1996-12-31 | 0 | 20 | 28.55 | 28.50 | - | 77,886,642 | 4.213 | 4.205 | - | 4.124 | 5.032 | 17,564,353 | 4.4344 | -15.78% |
| 1996-11-29 | 0 | 21 | 33.90 | 33.80 | 33.90 | 381,717,121 | 5.002 | 4.987 | 5.002 | 4.618 | 5.386 | 79,614,630 | 4.7946 | 7.62% |
| 1996-10-31 | 0 | 22 | 31.50 | 31.50 | 31.90 | 1,188,046,473 | 4.648 | 4.648 | 4.707 | 4.545 | 4.884 | 255,125,460 | 4.6567 | -0.32% |
| 1996-09-30 | 0 | 21 | 31.60 | 31.60 | 31.80 | 1,343,570,446 | 4.663 | 4.663 | 4.692 | 4.051 | 4.810 | 322,448,062 | 4.1668 | 14.51% |
| 1996-08-30 | 0 | 21 | 28.45 | 28.45 | 28.50 | 331,185,316 | 4.072 | 4.072 | 4.079 | 3.392 | 4.122 | 82,555,720 | 4.0117 | 20.55% |
| 1996-07-31 | 0 | 23 | 23.60 | 23.55 | - | 65,450,789 | 3.378 | 3.371 | - | 3.364 | 3.678 | 18,365,648 | 3.5638 | -5.60% |
| 1996-06-28 | 0 | 18 | 25.00 | 24.90 | 25.00 | 52,722,499 | 3.578 | 3.564 | 3.578 | 3.120 | 3.585 | 15,805,573 | 3.3357 | 11.61% |
| 1996-05-31 | 0 | 23 | 22.40 | 22.40 | - | 57,894,662 | 3.206 | 3.206 | - | 3.206 | 3.707 | 17,325,681 | 3.3416 | -13.51% |
| 1996-04-30 | 0 | 19 | 25.90 | 25.90 | 25.95 | 113,302,276 | 3.707 | 3.707 | 3.714 | 3.521 | 3.771 | 31,117,164 | 3.6412 | 5.28% |
| 1996-03-29 | 0 | 21 | 24.60 | 24.40 | 24.70 | 143,347,510 | 3.521 | 3.492 | 3.535 | 3.135 | 3.650 | 41,699,037 | 3.4377 | 8.37% |
| 1996-02-29 | 0 | 18 | 22.70 | 22.60 | 22.70 | 131,158,753 | 3.249 | 3.235 | 3.249 | 2.848 | 3.278 | 43,593,396 | 3.0087 | 12.94% |
| 1996-01-31 | 0 | 22 | 20.10 | 20.10 | 20.20 | 142,384,063 | 2.877 | 2.877 | 2.891 | 2.108 | 2.970 | 53,182,141 | 2.6773 | 37.37% |
| 1995-12-29 | 0 | 19 | 14.80 | - | 14.95 | 76,313,615 | 2.094 | - | 2.115 | 2.045 | 2.222 | 35,474,121 | 2.1512 | -0.34% |
| 1995-11-30 | 0 | 21 | 14.85 | 14.80 | 14.90 | 34,836,273 | 2.101 | 2.094 | 2.108 | 1.797 | 2.101 | 17,883,062 | 1.9480 | 12.08% |
| 1995-10-31 | 0 | 22 | 13.25 | 13.20 | 13.25 | 25,807,992 | 1.875 | 1.868 | 1.875 | 1.868 | 2.066 | 13,221,677 | 1.9519 | -8.93% |
| 1995-09-29 | 0 | 21 | 14.55 | 14.55 | 14.60 | 25,630,207 | 2.059 | 2.059 | 2.066 | 1.890 | 2.115 | 12,488,303 | 2.0523 | 8.95% |
| 1995-08-31 | 0 | 22 | 13.85 | 13.80 | 14.00 | 30,437,242 | 1.890 | 1.883 | 1.910 | 1.760 | 1.944 | 16,438,684 | 1.8516 | 3.36% |
| 1995-07-31 | 0 | 21 | 13.40 | 13.35 | 13.45 | 18,551,687 | 1.828 | 1.821 | 1.835 | 1.692 | 1.842 | 10,426,458 | 1.7793 | 8.06% |
| 1995-06-30 | 0 | 20 | 12.40 | 12.35 | 12.45 | 41,162,410 | 1.692 | 1.685 | 1.699 | 1.569 | 1.719 | 24,832,906 | 1.6576 | 0.40% |
| 1995-05-31 | 0 | 23 | 12.35 | 12.35 | 12.40 | 39,301,308 | 1.685 | 1.685 | 1.692 | 1.583 | 1.883 | 23,349,138 | 1.6832 | -2.37% |
| 1995-04-28 | 0 | 17 | 12.65 | 12.65 | 12.75 | 8,712,655 | 1.726 | 1.726 | 1.740 | 1.719 | 1.808 | 4,900,851 | 1.7778 | -3.07% |
| 1995-03-31 | 0 | 23 | 13.05 | 13.05 | 13.10 | 16,605,496 | 1.781 | 1.781 | 1.787 | 1.699 | 1.801 | 9,472,125 | 1.7531 | 4.82% |
| 1995-02-28 | 0 | 18 | 12.45 | 12.45 | 12.65 | 8,941,521 | 1.699 | 1.699 | 1.726 | 1.678 | 1.760 | 5,214,090 | 1.7149 | -0.40% |
| 1995-01-30 | 0 | 20 | 12.50 | - | 12.50 | 37,819,089 | 1.706 | - | 1.706 | 1.364 | 1.815 | 24,594,883 | 1.5377 | -6.01% |
| 1994-12-30 | 0 | 20 | 13.50 | - | 13.60 | 17,788,705 | 1.815 | - | 1.828 | 1.700 | 2.043 | 9,563,222 | 1.8601 | -11.76% |
| 1994-11-30 | 0 | 22 | 15.30 | 15.20 | 15.70 | 20,535,223 | 2.057 | 2.043 | 2.110 | 2.057 | 2.487 | 8,735,893 | 2.3507 | -17.07% |
| 1994-10-31 | 0 | 20 | 18.45 | 18.45 | - | 26,871,032 | 2.480 | 2.480 | - | 2.433 | 2.635 | 10,534,124 | 2.5509 | -4.90% |
| 1994-09-30 | 0 | 21 | 19.40 | 19.20 | 19.40 | 31,279,904 | 2.608 | 2.581 | 2.608 | 2.608 | 2.890 | 11,334,085 | 2.7598 | -6.56% |
| 1994-08-31 | 0 | 22 | 21.30 | 21.10 | 21.40 | 45,921,379 | 2.791 | 2.765 | 2.804 | 2.699 | 2.843 | 16,657,379 | 2.7568 | 2.65% |
| 1994-07-29 | 0 | 21 | 20.75 | 20.75 | 20.95 | 29,978,352 | 2.719 | 2.719 | 2.745 | 2.673 | 2.830 | 10,953,170 | 2.7370 | -2.12% |
| 1994-06-30 | 0 | 20 | 21.20 | 21.20 | 21.40 | 89,025,250 | 2.778 | 2.778 | 2.804 | 2.752 | 2.974 | 30,982,919 | 2.8734 | -5.36% |
| 1994-05-31 | 0 | 22 | 22.40 | 22.40 | - | 97,680,743 | 2.935 | 2.935 | - | 2.647 | 2.948 | 34,300,124 | 2.8478 | 1.36% |
| 1994-04-29 | 0 | 18 | 22.10 | 22.10 | 22.30 | 99,189,216 | 2.896 | 2.896 | 2.922 | 2.817 | 3.014 | 33,822,240 | 2.9327 | 3.27% |
| 1994-03-31 | 0 | 23 | 21.40 | 21.40 | 21.50 | 140,132,189 | 2.804 | 2.804 | 2.817 | 2.542 | 3.197 | 46,407,968 | 3.0196 | -12.30% |
| 1994-02-28 | 0 | 18 | 24.40 | 24.40 | 24.50 | 117,100,054 | 3.197 | 3.197 | 3.210 | 3.053 | 3.485 | 35,683,269 | 3.2817 | -5.06% |
| 1994-01-31 | 0 | 21 | 25.70 | 25.60 | 25.80 | 248,385,060 | 3.367 | 3.354 | 3.381 | 3.341 | 3.941 | 69,785,681 | 3.5593 |
Webb-site Database - Powered By Linux Group