WINSOR INDUSTRIAL CORPORATION, LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00098 | 2006-12-14 | 2006-12-21 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2006-12-20 | 4 | 14 | - | - | - | 227,634 | 5.460 | - | - | 5.460 | 5.480 | 41,665 | 5.4634 | 0.00% |
| 2006-11-30 | 1 | 22 | 5.460 | 5.460 | 5.480 | 2,094,362 | 5.460 | 5.460 | 5.480 | 5.400 | 5.480 | 384,280 | 5.4501 | 1.11% |
| 2006-10-31 | 0 | 20 | 5.400 | 5.400 | 5.420 | 6,936,844 | 5.400 | 5.400 | 5.420 | 5.330 | 5.400 | 1,290,162 | 5.3767 | 1.31% |
| 2006-09-29 | 2 | 21 | 5.330 | 5.330 | 5.450 | 29,945,789 | 5.330 | 5.330 | 5.450 | 5.220 | 5.480 | 5,653,495 | 5.2969 | 44.05% |
| 2006-08-31 | 1 | 23 | - | - | - | 2,672,059 | 3.700 | - | - | 3.022 | 3.700 | 815,246 | 3.2776 | 21.63% |
| 2006-07-31 | 0 | 21 | 3.120 | 3.120 | 3.320 | 1,234,151 | 3.042 | 3.042 | 3.237 | 2.974 | 3.315 | 394,872 | 3.1254 | -2.50% |
| 2006-06-30 | 0 | 22 | 3.200 | 3.150 | 3.300 | 500,315 | 3.120 | 3.071 | 3.217 | 3.022 | 3.291 | 161,108 | 3.1055 | -3.03% |
| 2006-05-30 | 0 | 20 | 3.300 | 3.225 | 3.300 | 2,758,300 | 3.217 | 3.144 | 3.217 | 3.169 | 3.461 | 845,641 | 3.2618 | -2.94% |
| 2006-04-28 | 0 | 17 | 3.400 | 3.350 | 3.450 | 660,925 | 3.315 | 3.266 | 3.364 | 3.315 | 3.413 | 195,897 | 3.3738 | -6.85% |
| 2006-03-31 | 0 | 23 | 3.650 | 3.500 | 3.650 | 994,858 | 3.559 | 3.413 | 3.559 | 3.291 | 3.608 | 285,026 | 3.4904 | 7.35% |
| 2006-02-28 | 0 | 20 | 3.400 | 3.400 | 3.500 | 601,950 | 3.315 | 3.315 | 3.413 | 3.242 | 3.705 | 177,949 | 3.3827 | -2.86% |
| 2006-01-27 | 0 | 19 | 3.500 | 3.475 | 3.600 | 691,514 | 3.413 | 3.388 | 3.510 | 3.193 | 3.510 | 206,032 | 3.3563 | 1.69% |
| 2005-12-30 | 0 | 20 | 3.500 | 3.475 | 3.600 | 432,963 | 3.356 | 3.332 | 3.451 | 3.356 | 3.547 | 127,771 | 3.3886 | -10.26% |
| 2005-11-30 | 0 | 22 | 3.900 | 3.625 | 3.900 | 808,292 | 3.739 | 3.475 | 3.739 | 3.236 | 3.739 | 240,059 | 3.3670 | 13.87% |
| 2005-10-31 | 0 | 20 | 3.425 | 3.300 | 3.625 | 342,124 | 3.284 | 3.164 | 3.475 | 3.284 | 3.547 | 100,198 | 3.4145 | -7.43% |
| 2005-09-30 | 0 | 21 | 3.700 | 3.650 | 3.700 | 2,905,877 | 3.547 | 3.499 | 3.547 | 3.499 | 3.835 | 820,339 | 3.5423 | -0.67% |
| 2005-08-31 | 0 | 23 | 3.725 | 3.550 | 3.750 | 2,405,325 | 3.571 | 3.404 | 3.595 | 3.308 | 3.734 | 661,772 | 3.6347 | -4.36% |
| 2005-07-29 | 0 | 20 | 4.100 | 4.025 | 4.200 | 5,516,044 | 3.734 | 3.666 | 3.825 | 3.188 | 3.734 | 1,601,455 | 3.4444 | 15.49% |
| 2005-06-30 | 0 | 22 | 3.550 | 3.550 | 3.650 | 621,358 | 3.233 | 3.233 | 3.324 | 3.188 | 3.416 | 188,403 | 3.2980 | 1.43% |
| 2005-05-31 | 0 | 20 | 3.500 | 3.500 | 3.550 | 1,502,926 | 3.188 | 3.188 | 3.233 | 3.142 | 3.279 | 467,714 | 3.2133 | 0.72% |
| 2005-04-29 | 0 | 20 | 3.475 | 3.450 | 3.500 | 1,597,090 | 3.165 | 3.142 | 3.188 | 2.983 | 3.165 | 520,261 | 3.0698 | 4.51% |
| 2005-03-31 | 0 | 21 | 3.325 | 3.325 | 3.450 | 3,205,802 | 3.028 | 3.028 | 3.142 | 2.801 | 3.188 | 1,052,324 | 3.0464 | 3.91% |
| 2005-02-28 | 0 | 17 | 3.200 | 3.150 | 3.200 | 986,763 | 2.915 | 2.869 | 2.915 | 2.710 | 2.915 | 346,787 | 2.8454 | 8.47% |
| 2005-01-31 | 0 | 21 | 2.950 | 2.925 | 3.000 | 2,147,906 | 2.687 | 2.664 | 2.732 | 2.596 | 2.789 | 794,324 | 2.7041 | -1.30% |
| 2004-12-31 | 0 | 22 | 3.050 | 3.050 | 3.125 | 7,243,113 | 2.722 | 2.722 | 2.789 | 2.678 | 2.834 | 2,639,312 | 2.7443 | 1.67% |
| 2004-11-30 | 0 | 22 | 3.000 | 2.950 | 3.100 | 1,635,826 | 2.678 | 2.633 | 2.767 | 2.410 | 2.856 | 607,778 | 2.6915 | 9.09% |
| 2004-10-29 | 0 | 19 | 2.750 | 2.700 | 2.875 | 468,663 | 2.455 | 2.410 | 2.566 | 2.365 | 2.544 | 188,215 | 2.4900 | 0.92% |
| 2004-09-30 | 0 | 21 | 2.725 | 2.675 | 2.875 | 1,092,173 | 2.432 | 2.388 | 2.566 | 2.298 | 2.499 | 455,293 | 2.3988 | -3.54% |
| 2004-08-31 | 0 | 22 | 2.825 | 2.700 | 2.825 | 1,525,188 | 2.522 | 2.410 | 2.522 | 2.391 | 2.685 | 596,991 | 2.5548 | 5.45% |
| 2004-07-30 | 0 | 21 | 2.850 | 2.775 | 2.875 | 829,113 | 2.391 | 2.328 | 2.412 | 2.098 | 2.391 | 358,147 | 2.3150 | 14.00% |
| 2004-06-30 | 0 | 21 | 2.500 | 2.475 | 2.525 | 102,864 | 2.098 | 2.077 | 2.119 | 1.993 | 2.098 | 50,647 | 2.0310 | 6.38% |
| 2004-05-31 | 0 | 20 | 2.350 | 2.325 | - | 182,038 | 1.972 | 1.951 | - | 1.930 | 2.014 | 92,367 | 1.9708 | -1.05% |
| 2004-04-30 | 0 | 19 | 2.375 | 2.350 | 2.575 | 339,350 | 1.993 | 1.972 | 2.161 | 1.930 | 2.035 | 169,241 | 2.0051 | -5.00% |
| 2004-03-31 | 0 | 23 | 2.500 | 2.475 | 2.650 | 520,063 | 2.098 | 2.077 | 2.223 | 2.014 | 2.265 | 248,498 | 2.0928 | -2.91% |
| 2004-02-27 | 0 | 20 | 2.575 | 2.525 | 2.600 | 430,716 | 2.161 | 2.119 | 2.182 | 2.056 | 2.202 | 202,173 | 2.1304 | 0.98% |
| 2004-01-30 | 0 | 19 | 2.550 | 2.525 | 2.550 | 311,325 | 2.140 | 2.119 | 2.140 | 1.995 | 2.265 | 148,118 | 2.1019 | 8.35% |
| 2003-12-31 | 0 | 21 | 2.400 | 2.300 | 2.550 | 1,074,941 | 1.975 | 1.892 | 2.098 | 1.810 | 2.221 | 523,075 | 2.0550 | 4.35% |
| 2003-11-28 | 0 | 20 | 2.300 | 2.225 | 2.300 | 283,120 | 1.892 | 1.831 | 1.892 | 1.810 | 1.933 | 150,471 | 1.8816 | -1.08% |
| 2003-10-31 | 0 | 22 | 2.325 | 2.225 | 2.425 | 249,788 | 1.913 | 1.831 | 1.995 | 1.831 | 2.057 | 131,378 | 1.9013 | 3.33% |
| 2003-09-30 | 0 | 21 | 2.250 | 2.200 | 2.350 | 882,400 | 1.851 | 1.810 | 1.933 | 1.645 | 2.016 | 474,021 | 1.8615 | 3.45% |
| 2003-08-29 | 0 | 21 | 2.175 | 2.150 | 2.200 | 1,395,535 | 1.789 | 1.769 | 1.810 | 1.662 | 1.810 | 800,498 | 1.7433 | 2.78% |
| 2003-07-31 | 0 | 22 | 2.200 | 2.200 | 2.350 | 822,635 | 1.741 | 1.741 | 1.860 | 1.575 | 1.781 | 497,836 | 1.6524 | 8.64% |
| 2003-06-30 | 0 | 20 | 2.025 | 1.950 | 2.075 | 160,840 | 1.603 | 1.543 | 1.642 | 1.527 | 1.603 | 102,981 | 1.5618 | 3.85% |
| 2003-05-30 | 0 | 20 | 1.950 | 1.950 | 1.960 | 345,430 | 1.543 | 1.543 | 1.551 | 1.432 | 1.543 | 228,075 | 1.5145 | 8.94% |
| 2003-04-30 | 0 | 20 | 1.790 | - | 1.870 | 17,900 | 1.417 | - | 1.480 | 1.417 | 1.417 | 12,636 | 1.4166 | 3.47% |
| 2003-03-31 | 0 | 21 | 1.730 | 1.720 | 1.830 | 155,991 | 1.369 | 1.361 | 1.448 | 1.345 | 1.369 | 114,774 | 1.3591 | -0.57% |
| 2003-02-28 | 0 | 19 | 1.740 | 1.740 | - | 224,720 | 1.377 | 1.377 | - | 1.369 | 1.393 | 163,001 | 1.3786 | -1.14% |
| 2003-01-30 | 0 | 21 | 1.760 | - | - | 342,190 | 1.393 | - | - | 1.348 | 1.425 | 246,994 | 1.3854 | 3.37% |
| 2002-12-31 | 0 | 20 | 1.750 | - | 1.830 | 311,511 | 1.348 | - | 1.409 | 1.309 | 1.401 | 229,607 | 1.3567 | -0.57% |
| 2002-11-29 | 0 | 21 | 1.760 | 1.750 | 1.820 | 517,285 | 1.355 | 1.348 | 1.401 | 1.348 | 1.409 | 375,966 | 1.3759 | 1.15% |
| 2002-10-31 | 0 | 21 | 1.740 | 1.740 | 1.790 | 182,870 | 1.340 | 1.340 | 1.378 | 1.255 | 1.386 | 136,361 | 1.3411 | 4.19% |
| 2002-09-30 | 0 | 21 | 1.670 | 1.670 | 1.700 | 446,182 | 1.286 | 1.286 | 1.309 | 1.271 | 1.471 | 332,032 | 1.3438 | -8.24% |
| 2002-08-30 | 0 | 22 | 1.820 | 1.750 | 1.820 | 1,240,189 | 1.401 | 1.348 | 1.401 | 1.326 | 1.437 | 916,426 | 1.3533 | -3.44% |
| 2002-07-31 | 0 | 22 | 1.970 | 1.920 | 2.000 | 471,775 | 1.451 | 1.414 | 1.473 | 1.385 | 1.584 | 316,540 | 1.4904 | 2.60% |
| 2002-06-28 | 0 | 20 | 1.920 | 1.920 | 1.980 | 418,323 | 1.414 | 1.414 | 1.459 | 1.414 | 1.584 | 278,655 | 1.5012 | -6.34% |
| 2002-05-31 | 0 | 21 | 2.050 | 2.050 | 2.200 | 762,663 | 1.510 | 1.510 | 1.621 | 1.400 | 1.694 | 505,851 | 1.5077 | 15.17% |
| 2002-04-30 | 0 | 20 | 1.780 | 1.780 | 1.880 | 312,926 | 1.311 | 1.311 | 1.385 | 1.311 | 1.400 | 232,341 | 1.3468 | -1.66% |
| 2002-03-28 | 0 | 20 | 1.810 | 1.780 | 1.920 | 235,445 | 1.333 | 1.311 | 1.414 | 1.333 | 1.400 | 171,061 | 1.3764 | 0.56% |
| 2002-02-28 | 0 | 17 | 1.800 | 1.780 | 1.850 | 387,372 | 1.326 | 1.311 | 1.363 | 1.326 | 1.492 | 273,856 | 1.4145 | -11.11% |
| 2002-01-31 | 0 | 22 | 2.025 | 1.940 | 2.175 | 3,646,397 | 1.492 | 1.429 | 1.602 | 1.473 | 1.742 | 2,246,207 | 1.6234 | -4.32% |
| 2001-12-31 | 0 | 19 | 2.775 | 2.775 | 2.800 | 4,115,800 | 1.559 | 1.559 | 1.573 | 1.068 | 1.686 | 2,705,089 | 1.5215 | 45.29% |
| 2001-11-30 | 0 | 22 | 1.910 | 1.900 | - | 23,040 | 1.073 | 1.068 | - | 1.051 | 1.084 | 21,356 | 1.0789 | 3.24% |
| 2001-10-31 | 0 | 20 | 1.850 | 1.770 | - | 36,900 | 1.040 | 0.995 | - | 1.011 | 1.068 | 35,593 | 1.0367 | 2.78% |
| 2001-09-28 | 0 | 20 | 1.800 | 1.800 | - | 287,863 | 1.011 | 1.011 | - | 1.011 | 1.349 | 234,026 | 1.2300 | -28.00% |
| 2001-08-31 | 0 | 23 | 2.500 | 2.325 | 2.500 | 337,550 | 1.405 | 1.306 | 1.405 | 1.292 | 1.405 | 254,278 | 1.3275 | 5.49% |
| 2001-07-31 | 0 | 19 | 2.400 | 2.300 | 2.500 | 42,700 | 1.332 | 1.276 | 1.387 | 1.276 | 1.332 | 32,439 | 1.3163 | 0.00% |
| 2001-06-29 | 0 | 20 | 2.400 | 2.325 | 2.475 | 375,489 | 1.332 | 1.290 | 1.373 | 1.276 | 1.359 | 278,430 | 1.3486 | 0.00% |
| 2001-05-31 | 0 | 22 | 2.400 | 2.325 | 2.475 | 204,710 | 1.332 | 1.290 | 1.373 | 1.290 | 1.346 | 154,450 | 1.3254 | 0.00% |
| 2001-04-27 | 0 | 17 | 2.400 | 2.325 | 2.500 | 219,470 | 1.332 | 1.290 | 1.387 | 1.276 | 1.332 | 167,065 | 1.3137 | 3.23% |
| 2001-03-30 | 0 | 22 | 2.325 | 2.300 | 2.500 | 342,330 | 1.290 | 1.276 | 1.387 | 1.276 | 1.373 | 256,993 | 1.3321 | -7.00% |
| 2001-02-28 | 0 | 20 | 2.500 | 2.400 | 2.500 | 572,888 | 1.387 | 1.332 | 1.387 | 1.110 | 1.443 | 427,119 | 1.3413 | 6.38% |
| 2001-01-31 | 0 | 19 | 2.350 | 2.300 | - | 11,933,771 | 1.304 | 1.276 | - | 1.304 | 1.385 | 8,805,750 | 1.3552 | -4.00% |
| 2000-12-29 | 0 | 19 | 2.550 | 2.550 | 2.575 | 42,130,309 | 1.358 | 1.358 | 1.372 | 1.332 | 1.358 | 31,129,667 | 1.3534 | 2.00% |
| 2000-11-30 | 6 | 22 | 2.500 | 2.475 | 2.500 | 34,359,523 | 1.332 | 1.318 | 1.332 | 0.900 | 1.332 | 26,567,823 | 1.2933 | 48.81% |
| 2000-10-31 | 0 | 20 | 1.680 | 1.680 | 1.730 | 6,274,190 | 0.895 | 0.895 | 0.922 | 0.842 | 0.906 | 7,201,492 | 0.8712 | 5.00% |
| 2000-09-29 | 0 | 20 | 1.600 | 1.600 | 1.680 | 1,425,450 | 0.852 | 0.852 | 0.895 | 0.831 | 0.890 | 1,638,868 | 0.8698 | -2.44% |
| 2000-08-31 | 0 | 23 | 1.640 | 1.640 | 1.670 | 1,508,820 | 0.874 | 0.874 | 0.890 | 0.772 | 0.874 | 1,825,741 | 0.8264 | 7.41% |
| 2000-07-31 | 0 | 21 | 1.610 | 1.600 | 1.630 | 564,807 | 0.813 | 0.808 | 0.823 | 0.788 | 0.844 | 690,235 | 0.8183 | 4.55% |
| 2000-06-30 | 0 | 21 | 1.540 | 1.540 | - | 1,341,425 | 0.778 | 0.778 | - | 0.758 | 0.773 | 1,746,863 | 0.7679 | 2.67% |
| 2000-05-31 | 0 | 21 | 1.500 | 1.460 | 1.520 | 1,627,270 | 0.758 | 0.738 | 0.768 | 0.727 | 0.798 | 2,150,670 | 0.7566 | -2.60% |
| 2000-04-28 | 0 | 17 | 1.540 | 1.520 | 1.570 | 2,309,418 | 0.778 | 0.768 | 0.793 | 0.743 | 0.808 | 2,996,488 | 0.7707 | 1.32% |
| 2000-03-31 | 0 | 23 | 1.520 | 1.520 | - | 4,759,440 | 0.768 | 0.768 | - | 0.758 | 0.980 | 6,082,843 | 0.7824 | -20.00% |
| 2000-02-29 | 0 | 19 | 1.900 | 1.860 | 1.940 | 8,217,516 | 0.960 | 0.940 | 0.980 | 0.606 | 0.995 | 10,703,015 | 0.7678 | 65.22% |
| 2000-01-31 | 0 | 21 | 1.150 | 1.150 | - | 871,284 | 0.581 | 0.581 | - | 0.562 | 0.663 | 1,514,915 | 0.5751 | -12.41% |
| 1999-12-30 | 0 | 21 | 1.370 | 1.350 | 1.370 | 2,949,874 | 0.663 | 0.654 | 0.663 | 0.586 | 0.678 | 4,734,048 | 0.6231 | 10.48% |
| 1999-11-30 | 0 | 22 | 1.240 | 1.190 | 1.280 | 846,233 | 0.600 | 0.576 | 0.620 | 0.508 | 0.600 | 1,549,272 | 0.5462 | 15.89% |
| 1999-10-29 | 0 | 19 | 1.070 | 1.070 | - | 1,289,845 | 0.518 | 0.518 | - | 0.508 | 0.571 | 2,365,010 | 0.5454 | -6.14% |
| 1999-09-30 | 0 | 21 | 1.140 | 1.120 | 1.150 | 785,785 | 0.552 | 0.542 | 0.557 | 0.508 | 0.557 | 1,452,169 | 0.5411 | 5.56% |
| 1999-08-31 | 0 | 22 | 1.140 | 1.140 | - | 3,198,764 | 0.523 | 0.523 | - | 0.500 | 0.615 | 6,051,643 | 0.5286 | 3.64% |
| 1999-07-30 | 0 | 21 | 1.100 | 1.090 | 1.110 | 8,514,785 | 0.505 | 0.500 | 0.509 | 0.491 | 0.523 | 16,934,091 | 0.5028 | 2.80% |
| 1999-06-30 | 0 | 21 | 1.070 | 1.070 | 1.080 | 2,929,667 | 0.491 | 0.491 | 0.495 | 0.459 | 0.505 | 5,990,600 | 0.4890 | 5.94% |
| 1999-05-31 | 0 | 21 | 1.010 | 1.010 | 1.080 | 660,740 | 0.463 | 0.463 | 0.495 | 0.449 | 0.505 | 1,380,105 | 0.4788 | -0.98% |
| 1999-04-30 | 0 | 19 | 1.020 | 1.000 | - | 1,672,084 | 0.468 | 0.459 | - | 0.440 | 0.486 | 3,622,286 | 0.4616 | 3.03% |
| 1999-03-31 | 0 | 23 | 0.990 | - | - | 762,986 | 0.454 | - | - | 0.440 | 0.454 | 1,687,304 | 0.4522 | 4.21% |
| 1999-02-26 | 0 | 17 | 0.950 | 0.950 | - | 403,580 | 0.436 | 0.436 | - | 0.413 | 0.459 | 904,809 | 0.4460 | -6.86% |
| 1999-01-29 | 0 | 20 | 1.020 | - | - | 90,650 | 0.468 | - | - | 0.468 | 0.490 | 192,120 | 0.4718 | -5.31% |
| 1998-12-31 | 0 | 22 | 1.130 | 1.050 | - | 48,150 | 0.494 | 0.459 | - | 0.494 | 0.516 | 93,937 | 0.5126 | -5.83% |
| 1998-11-30 | 0 | 21 | 1.200 | - | - | 2,018,370 | 0.525 | - | - | 0.463 | 0.529 | 4,195,753 | 0.4811 | 18.81% |
| 1998-10-30 | 0 | 18 | 1.010 | 1.010 | 1.040 | 1,604,270 | 0.442 | 0.442 | 0.455 | 0.420 | 0.481 | 3,589,662 | 0.4469 | -3.81% |
| 1998-09-30 | 0 | 22 | 1.050 | - | 1.090 | 939,510 | 0.459 | - | 0.477 | 0.415 | 0.516 | 1,984,994 | 0.4733 | -4.72% |
| 1998-08-31 | 0 | 20 | 1.160 | - | 1.160 | 252,200 | 0.482 | - | 0.482 | 0.482 | 0.532 | 494,744 | 0.5098 | -15.94% |
| 1998-07-31 | 0 | 22 | 1.380 | 1.340 | 1.380 | 3,489,278 | 0.573 | 0.557 | 0.573 | 0.557 | 0.573 | 6,159,508 | 0.5665 | 0.00% |
| 1998-06-30 | 0 | 22 | 1.380 | 1.340 | 1.450 | 4,665,560 | 0.573 | 0.557 | 0.602 | 0.548 | 0.602 | 7,814,786 | 0.5970 | -4.83% |
| 1998-05-29 | 0 | 21 | 1.450 | 1.450 | 1.470 | 2,242,670 | 0.602 | 0.602 | 0.611 | 0.598 | 0.623 | 3,708,773 | 0.6047 | -6.45% |
| 1998-04-30 | 0 | 19 | 1.550 | 1.550 | - | 1,231,545 | 0.644 | 0.644 | - | 0.644 | 0.685 | 1,883,879 | 0.6537 | -3.13% |
| 1998-03-31 | 0 | 22 | 1.600 | 1.580 | 1.600 | 5,683,230 | 0.665 | 0.656 | 0.665 | 0.623 | 0.669 | 8,750,071 | 0.6495 | 3.23% |
| 1998-02-27 | 0 | 20 | 1.550 | 1.530 | 1.570 | 2,752,981 | 0.644 | 0.636 | 0.652 | 0.548 | 0.669 | 4,333,588 | 0.6353 | 16.54% |
| 1998-01-27 | 0 | 18 | 1.330 | 1.290 | - | 3,384,970 | 0.552 | 0.536 | - | 0.552 | 0.745 | 5,489,946 | 0.6166 | -26.67% |
| 1997-12-31 | 0 | 21 | 1.880 | - | 1.900 | 9,369,417 | 0.753 | - | 0.761 | 0.745 | 0.962 | 11,595,440 | 0.8080 | -3.09% |
| 1997-11-28 | 0 | 20 | 1.940 | 1.940 | 1.970 | 10,021,010 | 0.777 | 0.777 | 0.789 | 0.641 | 0.797 | 14,313,489 | 0.7001 | 16.87% |
| 1997-10-31 | 0 | 20 | 1.660 | 1.660 | 1.720 | 21,148,405 | 0.665 | 0.665 | 0.689 | 0.613 | 0.801 | 28,624,482 | 0.7388 | -12.63% |
| 1997-09-30 | 0 | 21 | 1.900 | 1.900 | 1.910 | 25,345,888 | 0.761 | 0.761 | 0.765 | 0.745 | 0.876 | 32,235,689 | 0.7863 | -11.13% |
| 1997-08-29 | 0 | 20 | 2.200 | 2.175 | 2.225 | 84,339,165 | 0.857 | 0.847 | 0.866 | 0.752 | 1.129 | 95,235,975 | 0.8856 | 13.40% |
| 1997-07-31 | 0 | 21 | 1.940 | 1.940 | 1.950 | 18,702,034 | 0.755 | 0.755 | 0.759 | 0.717 | 0.771 | 25,108,208 | 0.7449 | -1.02% |
| 1997-06-27 | 0 | 19 | 1.960 | 1.920 | 2.000 | 72,297,912 | 0.763 | 0.748 | 0.779 | 0.658 | 0.818 | 102,854,371 | 0.7029 | 15.98% |
| 1997-05-30 | 0 | 22 | 1.690 | 1.670 | 1.750 | 24,334,266 | 0.658 | 0.650 | 0.681 | 0.643 | 0.709 | 35,992,183 | 0.6761 | -2.31% |
| 1997-04-30 | 0 | 22 | 1.730 | 1.730 | 1.760 | 8,305,110 | 0.674 | 0.674 | 0.685 | 0.654 | 0.728 | 12,129,680 | 0.6847 | -3.35% |
| 1997-03-27 | 0 | 19 | 1.790 | 1.780 | 1.830 | 20,464,550 | 0.697 | 0.693 | 0.713 | 0.685 | 0.759 | 28,357,974 | 0.7217 | -5.29% |
| 1997-02-28 | 0 | 18 | 1.890 | 1.890 | 1.910 | 17,072,879 | 0.736 | 0.736 | 0.744 | 0.635 | 0.789 | 24,177,068 | 0.7062 | 6.18% |
| 1997-01-31 | 0 | 22 | 1.780 | 1.780 | 1.800 | 18,870,119 | 0.693 | 0.693 | 0.701 | 0.682 | 0.713 | 27,038,370 | 0.6979 | -0.57% |
| 1996-12-31 | 0 | 20 | 1.810 | 1.800 | 1.820 | 28,279,618 | 0.697 | 0.693 | 0.701 | 0.686 | 0.720 | 40,345,248 | 0.7009 | -1.09% |
| 1996-11-29 | 0 | 21 | 1.830 | 1.830 | 1.840 | 51,420,948 | 0.705 | 0.705 | 0.709 | 0.643 | 0.724 | 74,113,026 | 0.6938 | 1.67% |
| 1996-10-31 | 0 | 22 | 1.800 | 1.800 | 1.830 | 244,367,181 | 0.693 | 0.693 | 0.705 | 0.678 | 1.244 | 224,133,640 | 1.0903 | -37.39% |
| 1996-09-30 | 0 | 21 | 6.900 | 6.750 | 6.900 | 81,469,491 | 1.107 | 1.083 | 1.107 | 1.051 | 1.139 | 74,226,895 | 1.0976 | 2.23% |
| 1996-08-30 | 0 | 21 | 6.850 | 6.850 | 6.900 | 105,722,854 | 1.083 | 1.083 | 1.091 | 0.941 | 1.241 | 94,218,028 | 1.1221 | 12.30% |
| 1996-07-31 | 0 | 23 | 6.100 | 6.050 | 6.100 | 16,011,607 | 0.965 | 0.957 | 0.965 | 0.957 | 1.052 | 16,029,343 | 0.9989 | -7.58% |
| 1996-06-28 | 0 | 18 | 6.600 | 6.600 | 6.650 | 19,241,028 | 1.044 | 1.044 | 1.052 | 1.028 | 1.083 | 18,328,174 | 1.0498 | -4.35% |
| 1996-05-31 | 0 | 23 | 6.900 | 6.850 | 6.900 | 31,535,573 | 1.091 | 1.083 | 1.091 | 1.059 | 1.131 | 28,837,143 | 1.0936 | -2.82% |
| 1996-04-30 | 0 | 19 | 7.100 | 7.050 | 7.150 | 19,636,902 | 1.123 | 1.115 | 1.131 | 1.091 | 1.162 | 17,422,398 | 1.1271 | -2.07% |
| 1996-03-29 | 0 | 21 | 7.250 | 7.150 | 7.250 | 44,032,220 | 1.146 | 1.131 | 1.146 | 1.052 | 1.194 | 39,049,483 | 1.1276 | -1.36% |
| 1996-02-29 | 0 | 18 | 7.350 | 7.150 | 7.350 | 27,242,682 | 1.162 | 1.131 | 1.162 | 1.123 | 1.170 | 23,784,644 | 1.1454 | -0.00% |
| 1996-01-31 | 0 | 22 | 7.550 | 7.500 | 7.550 | 99,498,085 | 1.162 | 1.155 | 1.162 | 1.001 | 1.193 | 90,009,080 | 1.1054 | 15.27% |
| 1995-12-29 | 0 | 19 | 6.550 | 6.450 | 6.550 | 23,418,138 | 1.008 | 0.993 | 1.008 | 0.993 | 1.054 | 22,840,652 | 1.0253 | -5.07% |
| 1995-11-30 | 0 | 21 | 6.900 | 6.850 | 6.900 | 14,806,564 | 1.062 | 1.054 | 1.062 | 1.008 | 1.108 | 14,009,847 | 1.0569 | -0.72% |
| 1995-10-31 | 0 | 22 | 6.950 | 6.850 | 6.950 | 35,073,027 | 1.070 | 1.054 | 1.070 | 1.062 | 1.162 | 31,325,592 | 1.1196 | -8.55% |
| 1995-09-29 | 0 | 21 | 7.600 | 7.600 | 7.700 | 76,117,005 | 1.170 | 1.170 | 1.185 | 1.147 | 1.290 | 63,407,636 | 1.2004 | -6.65% |
| 1995-08-31 | 0 | 22 | 8.500 | 8.500 | 8.600 | 72,560,035 | 1.253 | 1.253 | 1.268 | 1.231 | 1.445 | 54,256,058 | 1.3374 | -7.61% |
| 1995-07-31 | 0 | 21 | 9.200 | 9.150 | 9.200 | 91,651,370 | 1.357 | 1.349 | 1.357 | 1.349 | 1.585 | 61,077,886 | 1.5006 | -10.68% |
| 1995-06-30 | 0 | 20 | 10.30 | 10.10 | 10.30 | 51,803,620 | 1.519 | 1.489 | 1.519 | 1.474 | 1.563 | 34,061,700 | 1.5209 | -0.96% |
| 1995-05-31 | 0 | 23 | 10.40 | 10.30 | 10.45 | 113,543,697 | 1.533 | 1.519 | 1.541 | 1.371 | 1.563 | 78,942,804 | 1.4383 | 9.47% |
| 1995-04-28 | 0 | 17 | 9.500 | 9.450 | 9.500 | 39,004,118 | 1.401 | 1.393 | 1.401 | 1.327 | 1.408 | 28,407,443 | 1.3730 | 3.26% |
| 1995-03-31 | 0 | 23 | 9.200 | 9.150 | 9.200 | 28,583,527 | 1.357 | 1.349 | 1.357 | 1.327 | 1.423 | 21,008,330 | 1.3606 | -3.66% |
| 1995-02-28 | 0 | 18 | 9.550 | 9.350 | 9.550 | 76,437,800 | 1.408 | 1.379 | 1.408 | 1.202 | 1.474 | 57,454,492 | 1.3304 | 15.06% |
| 1995-01-30 | 0 | 20 | 8.300 | 8.250 | 8.400 | 51,812,913 | 1.224 | 1.216 | 1.239 | 1.151 | 1.367 | 42,377,905 | 1.2226 | -10.45% |
| 1994-12-30 | 0 | 20 | 9.500 | 9.150 | 9.500 | 50,829,730 | 1.367 | 1.316 | 1.367 | 1.252 | 1.446 | 37,918,439 | 1.3405 | -4.52% |
| 1994-11-30 | 0 | 22 | 9.950 | 9.950 | 10.00 | 106,427,030 | 1.431 | 1.431 | 1.439 | 1.431 | 1.597 | 69,866,819 | 1.5233 | -2.45% |
| 1994-10-31 | 0 | 20 | 10.20 | 10.15 | 10.25 | 77,004,835 | 1.467 | 1.460 | 1.474 | 1.431 | 1.525 | 52,478,672 | 1.4674 | -0.49% |
| 1994-09-30 | 0 | 21 | 10.25 | 10.20 | 10.25 | 89,373,205 | 1.474 | 1.467 | 1.474 | 1.467 | 1.660 | 56,051,182 | 1.5945 | -9.69% |
| 1994-08-31 | 0 | 22 | 11.95 | 11.95 | 12.00 | 62,289,810 | 1.633 | 1.633 | 1.640 | 1.551 | 1.640 | 38,866,055 | 1.6027 | 2.58% |
| 1994-07-29 | 0 | 21 | 11.65 | 11.60 | 11.70 | 65,934,169 | 1.592 | 1.585 | 1.599 | 1.523 | 1.667 | 41,298,825 | 1.5965 | 2.19% |
| 1994-06-30 | 0 | 20 | 11.40 | 11.30 | 11.50 | 109,756,730 | 1.558 | 1.544 | 1.571 | 1.503 | 1.653 | 70,286,357 | 1.5616 | -5.79% |
| 1994-05-31 | 0 | 22 | 12.10 | 12.10 | 12.20 | 74,203,320 | 1.653 | 1.653 | 1.667 | 1.462 | 1.708 | 47,037,134 | 1.5775 | 6.14% |
| 1994-04-29 | 0 | 18 | 11.40 | 11.20 | 11.40 | 38,906,769 | 1.558 | 1.530 | 1.558 | 1.517 | 1.708 | 24,614,241 | 1.5807 | 0.00% |
| 1994-03-31 | 0 | 23 | 11.40 | 11.30 | 11.50 | 146,454,248 | 1.558 | 1.544 | 1.571 | 1.476 | 1.776 | 88,980,313 | 1.6459 | -10.94% |
| 1994-02-28 | 0 | 18 | 12.80 | 12.80 | 12.90 | 166,418,790 | 1.749 | 1.749 | 1.763 | 1.653 | 1.981 | 90,022,397 | 1.8486 | -9.86% |
| 1994-01-31 | 0 | 21 | 14.20 | 14.20 | 14.30 | 462,329,575 | 1.940 | 1.940 | 1.954 | 1.792 | 2.344 | 226,411,691 | 2.0420 |
Webb-site Database - Powered By Linux Group