Hutchison Whampoa Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00013  1978-01-03  2015-05-26  2015-06-03
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
2015-06-02 2 2 - - - 0 115.0 - - - - 0 - 0.00%
2015-05-29 3 19 - - - 8,117,868,367 115.0 - - 108.7 119.4 71,207,979 114.00 0.70%
2015-04-30 1 19 114.2 114.0 114.9 12,726,710,228 114.2 114.0 114.9 105.1 117.1 113,054,570 112.57 6.13%
2015-03-31 1 22 107.6 107.5 107.6 10,127,179,984 107.6 107.5 107.6 102.5 108.6 96,318,593 105.14 3.02%
2015-02-27 0 18 106.2 106.0 106.6 9,649,404,215 104.4 104.2 104.8 99.92 105.5 94,099,336 102.54 3.21%
2015-01-30 0 21 102.9 102.9 103.0 20,027,256,803 101.2 101.2 101.3 84.48 101.4 211,368,077 94.751 15.29%
2014-12-31 0 21 89.25 89.10 89.50 13,717,625,861 87.77 87.63 88.02 84.58 94.12 152,919,890 89.705 -8.18%
2014-11-28 0 20 97.20 97.10 97.20 8,523,632,959 95.59 95.49 95.59 94.41 98.44 88,380,344 96.443 -1.12%
2014-10-31 0 21 98.30 98.15 98.55 10,575,505,903 96.67 96.53 96.92 91.46 97.76 111,054,611 95.228 4.57%
2014-09-30 0 21 94.00 93.90 94.00 13,263,903,398 92.45 92.35 92.45 90.82 102.4 135,880,451 97.615 -6.75%
2014-08-29 0 21 100.8 100.9 101.2 13,790,920,367 99.13 99.23 99.53 98.44 105.1 135,294,867 101.93 -4.29%
2014-07-31 0 22 106.0 106.1 106.2 13,570,511,810 103.6 103.7 103.8 99.86 106.0 132,166,534 102.68 0.00%
2014-06-30 0 20 106.0 105.9 106.4 7,729,961,146 103.6 103.5 104.0 100.9 105.3 75,126,026 102.89 1.92%
2014-05-30 0 20 104.0 103.8 103.9 11,096,497,707 101.6 101.4 101.5 92.90 103.3 113,573,075 97.704 6.65%
2014-04-30 0 20 106.0 106.0 106.2 11,365,324,144 95.29 95.29 95.47 92.77 98.52 118,860,156 95.619 3.21%
2014-03-31 0 21 102.7 102.8 102.9 21,313,035,178 92.32 92.41 92.50 90.43 102.0 223,194,899 95.491 -1.82%
2014-02-28 0 19 104.6 104.6 104.7 13,041,273,558 94.03 94.03 94.12 85.22 96.19 143,956,960 90.591 8.56%
2014-01-30 0 21 96.35 96.30 96.40 11,212,716,164 86.61 86.57 86.66 86.03 95.92 121,028,428 92.645 -8.59%
2013-12-31 0 20 105.4 105.5 105.7 12,023,407,075 94.75 94.84 95.02 88.59 95.20 131,261,944 91.599 6.90%
2013-11-29 0 21 98.60 98.70 98.85 8,499,946,442 88.63 88.72 88.86 83.51 89.89 98,118,961 86.629 2.07%
2013-10-31 0 21 96.60 96.55 96.75 14,442,444,226 86.84 86.79 86.97 83.69 89.71 166,012,072 86.996 3.98%
2013-09-30 0 20 92.90 92.85 92.90 9,990,731,897 83.51 83.47 83.51 80.05 85.40 119,352,464 83.708 3.34%
2013-08-30 0 21 89.90 89.55 90.00 15,289,180,103 80.81 80.50 80.90 77.78 83.80 187,964,102 81.341 3.37%
2013-07-31 0 22 87.55 87.55 87.60 10,674,253,685 78.18 78.18 78.22 72.37 78.89 140,888,066 75.764 7.36%
2013-06-28 0 19 81.55 81.40 81.55 10,933,444,266 72.82 72.69 72.82 68.40 74.92 153,038,251 71.443 -1.39%
2013-05-31 0 21 82.70 82.50 82.85 9,647,641,862 73.85 73.67 73.98 73.19 78.06 128,439,337 75.114 -0.12%
2013-04-30 0 20 84.30 84.15 84.25 10,752,923,345 73.93 73.80 73.89 68.89 74.55 150,605,033 71.398 4.20%
2013-03-28 0 20 80.90 80.95 81.00 10,530,023,275 70.95 71.00 71.04 69.99 75.34 145,542,576 72.350 -3.17%
2013-02-28 0 17 83.55 83.60 83.65 9,725,880,128 73.28 73.32 73.36 71.22 77.18 130,839,359 74.335 -3.63%
2013-01-31 0 22 86.70 86.65 86.70 12,836,541,912 76.04 76.00 76.04 71.35 76.87 172,276,908 74.511 7.17%
2012-12-31 0 19 80.90 80.85 80.90 7,376,427,118 70.95 70.91 70.95 68.58 71.70 104,975,248 70.268 1.51%
2012-11-30 0 22 79.70 79.50 79.60 10,793,503,935 69.90 69.72 69.81 66.52 70.43 156,985,466 68.755 4.52%
2012-10-31 0 20 76.25 76.15 76.35 11,411,919,145 66.87 66.79 66.96 65.52 69.20 170,187,371 67.055 1.40%
2012-09-28 0 20 75.20 75.00 75.25 12,161,996,594 65.95 65.78 66.00 58.10 66.04 191,660,562 63.456 11.73%
2012-08-31 0 23 67.85 67.90 68.20 12,012,241,264 59.03 59.07 59.33 58.59 61.68 199,451,779 60.226 -2.93%
2012-07-31 0 21 69.90 69.85 70.10 9,323,139,746 60.81 60.77 60.98 57.85 62.20 154,533,032 60.331 5.11%
2012-06-29 0 21 66.50 66.50 66.65 7,885,174,172 57.85 57.85 57.98 53.76 58.90 140,203,590 56.241 4.15%
2012-05-31 0 22 63.85 63.75 63.85 9,297,329,711 55.55 55.46 55.55 55.29 65.06 156,724,935 59.323 -12.50%
2012-04-30 0 18 74.65 74.65 74.75 9,211,179,473 63.48 63.48 63.57 61.87 66.29 144,451,016 63.767 -3.80%
2012-03-30 0 22 77.60 77.55 77.60 19,506,029,519 65.99 65.95 65.99 63.27 70.07 289,626,814 67.349 0.65%
2012-02-29 0 21 77.10 77.15 77.30 12,616,486,129 65.57 65.61 65.74 61.87 67.01 193,418,375 65.229 4.54%
2012-01-31 0 18 73.75 73.65 73.80 7,421,128,472 62.72 62.63 62.76 54.38 62.84 124,659,529 59.531 13.37%
2011-12-30 0 20 65.05 65.15 65.30 6,298,482,164 55.32 55.40 55.53 53.83 59.10 111,940,528 56.266 -0.31%
2011-11-30 0 22 65.25 65.35 65.45 9,238,586,689 55.49 55.57 55.66 53.74 63.10 157,560,923 58.635 -9.69%
2011-10-31 0 20 72.25 72.10 72.20 15,776,991,835 61.44 61.31 61.40 45.58 63.44 279,858,351 56.375 23.61%
2011-09-30 0 20 58.45 58.45 58.50 14,768,705,857 49.71 49.71 49.75 48.34 64.22 268,621,114 54.980 -21.10%
2011-08-31 0 23 74.65 74.60 74.70 30,221,775,019 63.00 62.96 63.04 58.53 78.57 448,518,048 67.381 -17.83%
2011-07-29 0 20 90.85 90.80 90.85 22,310,642,725 76.67 76.63 76.67 68.44 77.56 306,231,008 72.856 8.15%
2011-06-30 0 21 84.00 84.00 84.10 19,249,713,593 70.89 70.89 70.98 68.11 76.63 268,600,763 71.667 -6.67%
2011-05-31 0 20 90.00 90.00 90.05 15,956,259,668 75.95 75.95 76.00 71.82 76.08 216,924,435 73.557 3.10%
2011-04-29 0 18 88.70 88.80 89.00 19,456,947,305 73.67 73.76 73.92 73.42 78.61 255,555,703 76.136 -3.69%
2011-03-31 0 23 92.10 92.05 92.10 39,390,939,216 76.50 76.46 76.50 70.27 78.66 525,310,519 74.986 0.44%
2011-02-28 0 18 91.70 91.65 91.70 27,943,178,516 76.16 76.12 76.16 72.43 80.94 366,793,319 76.182 0.88%
2011-01-31 0 21 90.90 91.00 91.10 38,051,685,405 75.50 75.58 75.67 66.95 80.15 501,351,523 75.898 13.63%
2010-12-31 0 22 80.00 80.10 80.20 20,532,144,460 66.45 66.53 66.61 63.46 69.48 307,517,177 66.767 2.96%
2010-11-30 0 22 77.70 77.55 77.60 26,997,888,186 64.54 64.41 64.45 64.12 71.68 399,494,234 67.580 1.70%
2010-10-29 0 20 76.40 76.45 76.90 32,291,275,538 63.46 63.50 63.87 58.64 67.19 510,218,925 63.289 5.52%
2010-09-30 0 21 72.40 72.30 72.35 21,632,297,096 60.13 60.05 60.09 47.53 60.30 401,092,550 53.933 26.96%
2010-08-31 0 22 57.50 57.40 57.55 26,957,748,593 47.36 47.28 47.41 42.42 52.47 548,366,274 49.160 12.09%
2010-07-30 0 21 51.30 51.10 51.20 5,017,998,642 42.26 42.09 42.17 39.13 42.63 124,219,867 40.396 6.21%
2010-06-30 0 21 48.30 48.25 48.40 5,694,384,050 39.79 39.74 39.87 38.59 41.76 142,305,723 40.015 -0.31%
2010-05-31 0 20 48.45 48.40 48.65 6,337,627,641 39.91 39.87 40.07 38.10 43.59 154,377,281 41.053 -8.18%
2010-04-30 0 19 54.05 54.10 54.25 6,999,456,187 43.46 43.50 43.63 43.26 46.44 155,372,901 45.049 -4.84%
2010-03-31 0 23 56.80 56.80 56.95 6,940,489,733 45.68 45.68 45.80 44.71 47.61 150,806,995 46.022 1.97%
2010-02-26 0 18 55.70 55.70 55.90 6,268,005,336 44.79 44.79 44.95 42.06 46.32 142,304,666 44.046 4.80%
2010-01-29 0 20 53.15 53.05 53.10 11,583,507,544 42.74 42.66 42.70 42.50 47.93 255,966,289 45.254 -0.47%
2009-12-31 0 22 53.40 53.45 53.50 8,404,141,494 42.94 42.98 43.02 39.65 43.83 203,065,845 41.386 1.91%
2009-11-30 0 21 52.40 52.35 52.45 6,446,424,005 42.14 42.10 42.18 41.17 44.71 148,539,901 43.399 -5.33%
2009-10-30 0 20 55.35 55.35 55.40 8,833,101,893 44.51 44.51 44.55 42.26 47.73 197,839,783 44.648 -1.07%
2009-09-30 0 22 55.95 55.55 55.80 7,783,186,218 44.99 44.67 44.87 42.52 46.70 174,264,196 44.663 3.58%
2009-08-31 0 21 54.50 54.40 54.55 8,457,036,203 43.44 43.36 43.48 43.28 47.02 186,783,193 45.277 -6.12%
2009-07-31 0 22 58.05 58.00 58.20 8,557,509,720 46.27 46.23 46.39 36.86 46.39 205,232,150 41.697 14.61%
2009-06-30 0 22 50.65 50.45 50.50 9,529,355,157 40.37 40.21 40.25 39.45 46.86 222,265,063 42.874 -6.81%
2009-05-29 0 19 54.35 54.10 54.15 8,790,611,945 43.32 43.12 43.16 35.80 43.99 219,523,660 40.044 21.13%
2009-04-30 0 20 46.00 45.80 45.90 9,851,564,847 35.76 35.61 35.68 29.27 36.15 301,465,487 32.679 21.05%
2009-03-31 0 22 38.00 38.15 38.20 9,287,914,048 29.54 29.66 29.70 27.64 34.13 303,861,425 30.566 -7.32%
2009-02-27 0 20 41.00 41.00 41.05 6,467,367,685 31.88 31.88 31.91 29.00 34.05 207,513,934 31.166 2.50%
2009-01-30 0 18 40.00 39.75 40.00 5,476,111,309 31.10 30.90 31.10 28.30 35.53 175,606,750 31.184 2.96%
2008-12-31 0 21 38.85 38.80 38.85 7,190,351,245 30.20 30.16 30.20 26.28 33.35 238,295,476 30.174 -0.13%
2008-11-28 0 20 38.90 38.50 38.90 8,155,451,677 30.24 29.93 30.24 25.89 35.53 271,956,259 29.988 -5.12%
2008-10-31 0 21 41.00 40.85 41.00 13,671,202,063 31.88 31.76 31.88 26.43 45.09 388,882,449 35.155 -30.27%
2008-09-30 0 21 58.80 58.80 59.40 13,173,212,843 45.71 45.71 46.18 42.57 56.22 264,782,754 49.751 -18.74%
2008-08-29 0 19 72.95 72.85 72.95 14,220,046,809 56.26 56.18 56.26 52.83 57.45 258,645,797 54.979 -0.68%
2008-07-31 0 22 73.45 73.45 73.95 17,810,310,851 56.64 56.64 57.03 56.64 63.55 298,908,641 59.584 -6.55%
2008-06-30 0 20 78.60 78.50 78.60 14,342,278,455 60.62 60.54 60.62 58.15 65.98 231,728,509 61.893 -6.82%
2008-05-30 0 20 84.35 84.35 84.50 21,302,455,983 65.05 65.05 65.17 57.97 66.05 340,894,199 62.490 12.37%
2008-04-30 0 21 76.25 76.20 76.25 10,555,387,152 57.89 57.85 57.89 55.54 58.76 183,988,125 57.370 3.53%
2008-03-31 0 19 73.65 73.40 73.50 11,757,942,937 55.92 55.73 55.80 51.89 56.94 215,146,740 54.651 -0.74%
2008-02-29 0 19 74.20 74.05 74.20 9,655,722,043 56.33 56.22 56.33 54.36 59.22 170,651,849 56.581 -2.62%
2008-01-31 0 22 76.20 76.00 76.20 20,701,098,591 57.85 57.70 57.85 55.38 70.00 338,636,963 61.131 -13.85%
2007-12-31 0 19 88.45 88.45 88.60 15,139,543,997 67.15 67.15 67.27 64.61 71.71 222,274,723 68.112 -4.07%
2007-11-30 0 22 92.20 92.25 92.40 31,576,149,209 70.00 70.04 70.15 64.49 75.77 463,098,732 68.184 -4.55%
2007-10-31 0 21 96.60 96.55 96.65 37,099,847,919 73.34 73.30 73.38 60.85 75.31 552,760,680 67.117 16.18%
2007-09-28 0 19 83.15 83.00 83.25 22,197,131,908 63.13 63.01 63.20 56.30 64.94 362,789,109 61.185 7.87%
2007-08-31 0 23 77.55 77.40 77.55 22,137,925,075 58.52 58.41 58.52 53.81 63.58 378,299,310 58.520 -7.79%
2007-07-31 0 21 84.10 84.05 84.10 26,714,092,764 63.47 63.43 63.47 58.37 67.05 421,306,391 63.408 8.31%
2007-06-29 0 20 77.65 77.65 77.80 17,205,732,042 58.60 58.60 58.71 56.56 59.54 295,629,287 58.200 3.05%
2007-05-31 0 21 75.35 75.30 75.45 16,910,788,695 56.86 56.82 56.94 55.31 59.77 293,377,846 57.642 1.03%
2007-04-30 0 18 75.75 75.80 75.85 10,750,304,287 56.28 56.32 56.35 55.57 57.65 189,416,719 56.755 0.80%
2007-03-30 0 22 75.15 75.05 75.20 16,744,839,649 55.83 55.76 55.87 53.20 57.17 304,376,961 55.013 1.08%
2007-02-28 0 18 74.35 74.05 74.10 19,005,893,787 55.24 55.02 55.05 54.61 61.07 322,042,484 59.017 -4.19%
2007-01-31 0 22 77.60 77.55 77.60 22,624,462,273 57.65 57.62 57.65 57.54 61.67 380,429,097 59.471 -1.83%
2006-12-29 0 19 79.05 79.00 79.10 24,930,677,199 58.73 58.70 58.77 53.16 59.44 439,784,408 56.688 8.14%
2006-11-30 0 22 73.10 73.00 73.15 21,378,147,956 54.31 54.24 54.35 51.23 56.39 398,730,966 53.615 5.94%
2006-10-31 0 20 69.00 69.00 69.10 11,242,244,306 51.27 51.27 51.34 50.52 52.19 217,843,915 51.607 0.29%
2006-09-29 0 21 68.80 68.75 68.80 9,516,158,633 51.12 51.08 51.12 50.56 52.66 184,685,870 51.526 -1.90%
2006-08-31 0 23 70.65 70.60 70.65 18,119,131,779 52.11 52.07 52.11 51.52 55.06 339,091,157 53.434 -0.35%
2006-07-31 0 21 70.90 70.85 70.95 7,590,352,257 52.29 52.26 52.33 50.37 53.03 145,415,410 52.198 0.00%
2006-06-30 0 22 70.90 70.75 70.80 10,852,623,096 52.29 52.18 52.22 50.15 52.55 210,915,836 51.455 0.42%
2006-05-30 0 20 70.60 70.65 70.70 16,078,536,461 52.07 52.11 52.14 51.67 56.74 297,188,434 54.102 -5.75%
2006-04-28 0 17 76.10 76.30 76.35 20,031,905,357 55.25 55.39 55.43 51.80 57.39 369,242,714 54.251 6.96%
2006-03-31 0 23 71.15 71.00 71.05 15,464,098,927 51.65 51.54 51.58 51.33 53.83 293,232,108 52.737 -3.85%
2006-02-28 0 20 74.00 74.00 74.10 22,361,721,811 53.72 53.72 53.80 53.00 57.61 410,039,922 54.535 -6.62%
2006-01-27 0 19 79.25 79.25 79.30 20,423,018,766 57.53 57.53 57.57 53.00 58.08 360,798,905 56.605 7.31%
2005-12-30 0 20 73.85 73.85 73.90 13,320,858,321 53.61 53.61 53.65 52.45 54.92 248,658,757 53.571 0.34%
2005-11-30 0 22 73.60 73.60 73.65 17,734,240,526 53.43 53.43 53.47 51.54 55.68 329,599,777 53.805 0.27%
2005-10-31 0 20 73.40 73.40 73.45 17,065,854,379 53.29 53.29 53.32 52.09 59.02 309,611,457 55.120 -8.54%
2005-09-30 0 21 80.25 80.25 80.30 14,162,664,950 58.26 58.26 58.30 54.35 58.51 250,330,195 56.576 5.30%
2005-08-31 0 23 76.70 76.65 76.70 24,014,920,774 55.33 55.29 55.33 54.28 59.91 426,049,370 56.367 0.99%
2005-07-29 0 20 75.95 75.90 76.00 21,966,902,805 54.79 54.75 54.82 50.17 55.08 414,338,400 53.017 8.11%
2005-06-30 0 22 70.25 70.00 70.25 18,419,355,067 50.68 50.49 50.68 48.87 51.58 366,261,895 50.290 3.69%
2005-05-31 0 20 67.75 67.75 68.00 9,803,551,327 48.87 48.87 49.05 47.79 50.31 199,938,808 49.033 -0.80%
2005-04-29 0 20 69.50 69.50 69.75 13,867,633,670 49.27 49.27 49.44 46.61 49.80 285,890,689 48.507 4.91%
2005-03-31 0 21 66.25 66.00 66.25 18,711,552,823 46.96 46.79 46.96 46.43 50.15 390,381,582 47.931 -6.03%
2005-02-28 0 17 70.50 70.25 70.50 12,796,021,809 49.98 49.80 49.98 48.73 50.68 256,957,932 49.798 -0.70%
2005-01-31 0 21 71.00 71.00 71.25 23,314,079,061 50.33 50.33 50.51 47.85 51.92 467,180,335 49.904 -2.41%
2004-12-31 0 22 72.75 72.50 72.75 25,038,264,421 51.57 51.39 51.57 48.56 52.10 498,417,409 50.236 4.68%
2004-11-30 0 22 69.50 69.75 70.00 19,771,374,423 49.27 49.44 49.62 42.00 49.98 432,182,043 45.748 16.32%
2004-10-29 0 19 59.75 59.75 60.00 9,226,403,070 42.36 42.36 42.53 40.76 44.30 218,307,414 42.263 -2.05%
2004-09-30 0 21 61.00 60.75 61.00 9,777,152,390 43.24 43.06 43.24 42.18 44.46 224,406,369 43.569 0.43%
2004-08-31 0 22 61.25 61.00 61.25 13,001,652,233 43.06 42.88 43.06 36.73 43.23 319,859,481 40.648 16.11%
2004-07-30 0 21 52.75 52.50 52.75 5,382,964,150 37.08 36.90 37.08 36.03 38.13 144,385,967 37.282 -0.94%
2004-06-30 0 21 53.25 53.00 53.25 7,141,395,635 37.43 37.26 37.43 35.08 38.13 195,362,925 36.555 2.40%
2004-05-31 0 20 52.00 52.00 52.25 9,093,245,250 36.55 36.55 36.73 33.67 37.96 254,607,884 35.715 1.49%
2004-04-30 0 19 52.50 52.25 52.50 9,110,441,844 36.02 35.85 36.02 35.33 40.13 240,112,229 37.942 -6.25%
2004-03-31 0 23 56.00 55.75 56.00 14,513,939,396 38.42 38.25 38.42 37.39 45.62 358,535,239 40.481 -14.50%
2004-02-27 0 20 65.50 65.50 65.75 11,032,614,946 44.94 44.94 45.11 42.02 46.14 248,833,685 44.337 1.16%
2004-01-30 0 19 64.75 64.50 64.75 19,741,666,746 44.42 44.25 44.42 39.45 47.51 453,555,350 43.526 13.10%
2003-12-31 0 21 57.25 57.00 57.25 12,625,412,813 39.28 39.10 39.28 36.53 39.96 330,074,010 38.250 0.88%
2003-11-28 0 20 56.75 56.50 56.75 10,479,403,823 38.93 38.76 38.93 37.22 42.88 265,300,055 39.500 -5.81%
2003-10-31 0 22 60.25 60.00 60.25 14,645,817,099 41.33 41.16 41.33 39.28 43.22 354,257,085 41.342 6.64%
2003-09-30 0 21 56.50 56.50 56.75 12,697,743,509 38.76 38.76 38.93 37.57 40.97 322,697,868 39.349 -0.87%
2003-08-29 0 21 57.50 57.50 57.75 10,423,436,298 39.10 39.10 39.27 33.39 39.27 283,892,826 36.716 12.75%
2003-07-31 0 22 51.00 50.75 51.00 8,196,637,992 34.68 34.51 34.68 32.03 35.87 239,846,793 34.174 7.37%
2003-06-30 0 20 47.50 47.40 47.50 7,629,241,739 32.30 32.23 32.30 31.69 33.93 232,287,985 32.844 0.21%
2003-05-30 0 20 47.40 47.40 47.50 9,288,792,875 32.23 32.23 32.30 28.75 32.98 297,100,797 31.265 12.10%
2003-04-30 0 20 43.40 43.30 43.40 8,039,934,164 28.75 28.69 28.75 27.23 30.08 282,290,905 28.481 2.12%
2003-03-31 0 21 42.50 42.30 42.50 8,166,123,487 28.16 28.02 28.16 27.76 31.87 276,733,160 29.509 -8.99%
2003-02-28 0 19 46.70 46.70 46.80 6,409,415,345 30.94 30.94 31.01 30.48 33.79 201,432,869 31.819 -4.69%
2003-01-30 0 21 49.00 48.90 49.00 6,078,025,136 32.46 32.40 32.46 32.07 35.11 182,047,613 33.387 0.41%
2002-12-31 0 20 48.80 48.70 48.80 5,890,108,271 32.33 32.26 32.33 31.80 36.77 173,637,623 33.922 -10.87%
2002-11-29 0 21 54.75 54.75 55.00 6,476,170,329 36.27 36.27 36.44 31.54 36.44 190,493,834 33.997 14.06%
2002-10-31 0 21 48.00 48.00 48.10 8,037,618,825 31.80 31.80 31.87 27.36 34.45 263,146,752 30.544 6.19%
2002-09-30 0 21 45.20 45.00 45.10 7,009,038,056 29.95 29.81 29.88 29.75 34.57 216,170,755 32.424 -13.39%
2002-08-30 0 22 52.75 52.50 52.75 6,526,658,811 34.57 34.41 34.57 33.26 37.52 186,143,057 35.063 -7.46%
2002-07-31 0 22 57.00 56.75 57.00 8,323,246,090 37.36 37.20 37.36 34.74 40.97 218,147,372 38.154 -2.15%
2002-06-28 0 20 58.25 58.00 58.25 9,186,298,116 38.18 38.02 38.18 36.87 43.42 227,600,438 40.362 -10.73%
2002-05-31 0 21 65.25 65.00 65.25 12,413,154,182 42.77 42.60 42.77 42.60 47.03 276,508,582 44.892 -3.07%
2002-04-30 0 20 68.50 68.25 68.50 9,558,476,633 44.12 43.96 44.12 41.38 44.76 221,043,792 43.242 -0.36%
2002-03-28 0 20 68.75 68.50 68.75 8,871,666,927 44.28 44.12 44.28 40.58 45.41 202,631,355 43.782 8.27%
2002-02-28 0 17 63.50 63.50 63.75 11,419,034,582 40.90 40.90 41.06 40.74 46.70 261,829,116 43.613 -12.11%
2002-01-31 0 22 72.25 72.00 72.25 10,222,717,113 46.54 46.38 46.54 45.89 51.21 213,793,672 47.816 -3.99%
2001-12-31 0 19 75.25 75.25 75.50 8,297,472,798 48.47 48.47 48.63 45.25 50.56 171,367,563 48.419 4.15%
2001-11-30 0 22 72.25 71.75 72.00 11,161,391,879 46.54 46.21 46.38 40.42 49.11 245,686,836 45.429 14.23%
2001-10-31 0 20 63.25 63.00 63.25 7,948,079,053 40.74 40.58 40.74 36.71 42.51 198,876,953 39.965 10.02%
2001-09-28 0 20 58.00 57.50 57.75 8,203,766,963 37.03 36.71 36.87 32.08 43.57 224,746,995 36.502 -12.78%
2001-08-31 0 23 66.50 66.00 66.50 11,045,283,360 42.45 42.14 42.45 41.34 49.48 251,214,624 43.968 -11.63%
2001-07-31 0 19 75.25 75.25 75.50 8,495,858,807 48.04 48.04 48.20 46.13 51.07 175,732,200 48.345 -4.44%
2001-06-29 0 20 78.75 78.50 78.75 9,609,828,756 50.27 50.12 50.27 49.00 56.66 182,748,304 52.585 -6.25%
2001-05-31 0 22 84.00 84.75 85.00 8,946,481,650 53.63 54.11 54.26 52.86 56.66 163,387,811 54.756 1.14%
2001-04-27 0 17 84.25 83.75 84.00 9,772,406,753 53.02 52.71 52.86 46.88 56.64 187,237,569 52.193 3.37%
2001-03-30 0 22 81.50 81.50 81.75 12,697,653,762 51.29 51.29 51.45 49.56 57.90 237,347,958 53.498 -11.89%
2001-02-28 0 20 92.50 92.25 92.50 13,925,870,985 58.21 58.06 58.21 56.32 65.45 232,828,038 59.812 -9.76%
2001-01-31 0 19 102.5 102.5 103.0 12,410,733,117 64.51 64.51 64.82 59.16 66.71 197,086,188 62.971 5.40%
2000-12-29 0 19 97.25 97.00 97.25 11,916,728,599 61.20 61.04 61.20 57.43 65.45 194,410,967 61.297 4.29%
2000-11-30 0 22 93.25 93.00 93.25 12,137,787,951 58.68 58.53 58.68 58.21 69.23 190,228,105 63.806 -3.62%
2000-10-31 0 20 96.75 96.75 97.00 13,173,419,163 60.89 60.89 61.04 55.38 67.65 214,431,004 61.434 -6.06%
2000-09-29 0 20 103.5 103.5 104.0 12,224,580,232 64.82 64.82 65.13 61.06 72.33 184,102,467 66.401 -5.91%
2000-08-31 0 23 110.0 110.0 110.5 19,463,473,629 68.89 68.89 69.20 67.01 74.52 275,478,003 70.653 0.92%
2000-07-31 0 21 109.0 108.5 109.0 21,356,028,075 68.26 67.95 68.26 61.37 77.97 298,782,113 71.477 11.22%
2000-06-30 0 21 98.00 97.25 98.00 12,282,481,345 61.37 60.90 61.37 55.74 64.82 200,164,817 61.362 8.89%
2000-05-31 0 21 90.00 89.50 89.75 19,798,482,735 56.36 56.05 56.21 50.41 65.33 342,300,788 57.839 -11.82%
2000-04-28 0 17 113.5 113.0 114.0 16,050,630,985 63.92 63.64 64.20 59.13 79.40 236,534,349 67.858 -19.22%
2000-03-31 0 23 140.5 140.5 141.0 19,675,741,838 79.12 79.12 79.40 67.01 86.44 253,979,615 77.470 15.16%
2000-02-29 0 19 122.0 121.5 122.0 13,729,258,325 68.70 68.42 68.70 63.07 81.09 197,086,878 69.661 8.93%
2000-01-31 0 21 112.0 110.5 112.0 12,614,447,810 63.07 62.23 63.07 56.31 66.73 209,663,736 60.165 -0.88%
1999-12-30 0 21 113.0 112.5 113.0 8,945,347,725 63.64 63.35 63.64 53.50 65.89 152,198,867 58.774 18.32%
1999-11-30 0 22 95.50 95.25 95.50 15,559,389,162 53.78 53.64 53.78 42.94 55.33 315,726,834 49.281 22.44%
1999-10-29 0 19 78.00 78.00 78.25 10,046,724,227 43.93 43.93 44.07 38.58 45.33 237,385,168 42.322 8.68%
1999-09-30 0 21 72.25 72.00 72.50 6,795,569,662 40.42 40.28 40.56 40.14 45.17 160,735,115 42.278 -4.62%
1999-08-31 0 22 75.75 75.75 76.00 6,575,447,287 42.38 42.38 42.51 39.02 43.63 158,876,601 41.387 2.71%
1999-07-30 0 21 73.75 73.75 74.00 9,091,102,076 41.26 41.26 41.40 38.88 42.93 223,100,716 40.749 4.98%
1999-06-30 0 21 70.25 70.00 70.25 7,943,417,579 39.30 39.16 39.30 36.08 41.54 202,174,018 39.290 8.49%
1999-05-31 0 21 64.75 64.75 65.00 7,044,542,919 36.22 36.22 36.36 35.66 41.31 183,201,782 38.452 -5.69%
1999-04-30 0 19 69.50 69.50 69.75 7,432,925,208 38.41 38.41 38.55 33.16 40.20 200,315,155 37.106 13.93%
1999-03-31 0 23 61.00 61.00 61.25 7,293,610,409 33.71 33.71 33.85 29.84 35.51 221,478,016 32.932 13.49%
1999-02-26 0 17 53.75 53.75 54.00 3,414,885,212 29.70 29.70 29.84 26.64 30.67 120,195,578 28.411 -2.27%
1999-01-29 0 20 55.00 54.50 55.00 7,772,287,274 30.39 30.12 30.39 28.87 33.43 246,817,589 31.490 0.46%
1998-12-31 0 22 54.75 54.50 54.75 4,984,206,049 30.26 30.12 30.26 27.63 31.36 168,114,949 29.648 -0.90%
1998-11-30 0 21 55.25 55.00 55.50 5,459,342,938 30.53 30.39 30.67 27.52 34.12 176,788,640 30.881 -0.45%
1998-10-30 0 18 55.50 55.00 55.50 6,793,125,517 30.67 30.39 30.67 20.72 31.22 252,071,976 26.949 37.38%
1998-09-30 0 22 40.80 40.70 40.80 5,993,831,492 22.33 22.27 22.33 17.40 22.44 293,975,170 20.389 21.43%
1998-08-31 0 20 33.60 33.60 33.70 18,137,790,140 18.39 18.39 18.44 17.13 21.83 891,256,376 20.351 -9.68%
1998-07-31 0 22 37.20 37.20 37.30 6,312,795,113 20.36 20.36 20.41 19.04 23.91 293,485,277 21.510 -9.05%
1998-06-30 0 22 40.90 40.60 40.80 8,863,021,972 22.38 22.22 22.33 16.17 23.31 447,954,561 19.786 0.99%
1998-05-29 0 21 40.50 40.40 40.50 7,307,042,814 22.16 22.11 22.16 21.45 26.33 310,922,149 23.501 -13.36%
1998-04-30 0 19 47.90 47.80 47.90 5,857,149,693 25.58 25.53 25.58 25.36 29.10 214,984,085 27.245 -12.11%
1998-03-31 0 22 54.50 54.50 54.75 8,061,940,378 29.10 29.10 29.24 26.22 31.51 274,063,920 29.416 -0.46%
1998-02-27 0 20 54.75 54.75 55.00 7,760,519,649 29.24 29.24 29.37 24.62 29.37 292,748,207 26.509 20.33%
1998-01-27 0 18 45.50 45.50 45.60 10,290,080,134 24.30 24.30 24.35 18.32 26.06 455,610,862 22.585 -6.38%
1997-12-31 0 21 48.60 48.40 48.50 7,696,759,577 25.95 25.85 25.90 24.24 30.84 286,230,799 26.890 -5.63%
1997-11-28 0 20 51.50 51.50 51.75 8,627,937,965 27.50 27.50 27.63 24.72 32.17 311,430,089 27.704 -3.74%
1997-10-31 0 20 53.50 53.50 53.75 14,409,013,468 28.57 28.57 28.70 22.16 40.45 484,345,367 29.749 -29.37%
1997-09-30 0 21 76.25 76.00 76.25 10,362,981,565 40.45 40.32 40.45 31.43 40.45 281,620,885 36.798 18.22%
1997-08-29 0 20 64.50 64.50 64.75 10,778,257,847 34.22 34.22 34.35 34.08 44.69 267,718,787 40.260 -14.57%
1997-07-31 0 21 75.50 75.25 75.50 7,393,265,019 40.05 39.92 40.05 33.42 40.32 202,382,026 36.531 12.69%
1997-06-27 0 19 67.00 67.00 67.25 6,016,715,125 35.54 35.54 35.68 31.03 35.81 179,912,682 33.442 3.88%
1997-05-30 0 22 64.50 64.25 64.50 5,119,442,694 34.22 34.08 34.22 29.86 34.61 156,708,309 32.669 14.11%
1997-04-30 0 22 57.50 57.50 57.75 4,535,989,158 29.99 29.99 30.12 27.77 30.51 154,178,030 29.420 -1.29%
1997-03-27 0 19 58.25 58.25 58.50 5,987,542,582 30.38 30.38 30.51 27.64 31.55 200,737,180 29.828 -1.27%
1997-02-28 0 18 59.00 58.75 59.00 4,864,973,355 30.77 30.64 30.77 28.55 31.81 161,299,029 30.161 0.85%
1997-01-31 1 22 58.50 58.25 58.50 7,550,812,188 30.51 30.38 30.51 29.07 34.03 239,267,654 31.558 -3.70%
1996-12-31 0 20 60.75 60.50 60.75 4,273,592,318 31.68 31.55 31.68 28.94 32.59 139,273,646 30.685 1.67%
1996-11-29 0 21 59.75 59.75 60.00 6,300,878,273 31.16 31.16 31.29 28.03 32.72 205,785,912 30.619 10.65%
1996-10-31 0 22 54.00 54.00 54.25 4,744,096,439 28.16 28.16 28.29 26.38 28.42 172,240,267 27.543 4.69%
1996-09-30 0 21 52.00 52.00 52.25 5,667,149,229 26.90 26.90 27.03 24.05 27.03 221,908,292 25.538 11.11%
1996-08-30 0 21 46.80 46.70 46.80 4,020,112,111 24.21 24.16 24.21 23.95 25.50 162,943,431 24.672 1.30%
1996-07-31 0 23 46.20 46.30 46.40 4,547,640,197 23.90 23.95 24.00 23.54 25.45 185,922,582 24.460 -5.13%
1996-06-28 0 18 48.70 48.70 48.80 3,238,573,768 25.19 25.19 25.24 24.88 25.76 127,993,891 25.303 -2.01%
1996-05-31 0 23 49.70 49.70 49.80 3,729,139,289 25.71 25.71 25.76 23.69 25.76 150,984,338 24.699 5.43%
1996-04-30 0 19 48.00 47.90 48.00 4,955,436,217 24.39 24.34 24.39 23.88 25.40 201,495,444 24.593 -1.64%
1996-03-29 0 21 48.80 48.90 49.00 6,062,480,840 24.79 24.84 24.89 22.46 25.66 249,955,687 24.254 -0.41%
1996-02-29 0 18 49.00 48.90 49.00 7,613,650,673 24.89 24.84 24.89 24.64 26.80 297,324,752 25.607 -2.49%
1996-01-31 0 22 50.25 50.50 50.75 10,081,222,790 25.53 25.66 25.78 23.83 26.42 401,476,507 25.110 6.69%
1995-12-29 0 19 47.10 47.00 47.10 3,078,964,189 23.93 23.88 23.93 22.20 24.03 134,647,067 22.867 7.78%
1995-11-30 0 21 43.70 43.60 43.70 3,722,714,162 22.20 22.15 22.20 20.88 22.30 173,918,017 21.405 2.58%
1995-10-31 0 22 42.60 42.40 42.60 3,128,964,812 21.64 21.54 21.64 21.07 22.15 144,516,320 21.651 2.46%
1995-09-29 0 21 41.90 41.90 42.00 4,138,488,547 21.12 21.12 21.17 18.75 21.37 203,429,800 20.344 12.33%
1995-08-31 0 22 37.30 37.30 37.50 2,998,043,652 18.80 18.80 18.90 18.40 19.71 157,382,163 19.049 -4.36%
1995-07-31 0 21 39.00 39.00 39.10 3,212,650,264 19.66 19.66 19.71 18.60 20.32 162,899,279 19.722 4.28%
1995-06-30 0 20 37.40 37.40 37.50 4,832,262,293 18.85 18.85 18.90 18.05 20.16 254,267,337 19.005 -4.35%
1995-05-31 0 23 39.10 39.10 39.20 5,586,716,153 19.71 19.71 19.76 16.12 20.16 298,045,977 18.744 18.65%
1995-04-28 0 17 33.60 33.50 33.60 2,678,947,448 16.61 16.56 16.61 16.07 17.50 159,604,711 16.785 -1.47%
1995-03-31 0 23 34.10 34.00 34.10 3,884,686,798 16.86 16.81 16.86 15.18 17.31 238,749,572 16.271 3.96%
1995-02-28 0 18 32.80 32.70 32.80 3,295,529,585 16.22 16.17 16.22 13.65 16.46 215,931,908 15.262 19.49%
1995-01-30 0 20 27.45 27.40 27.45 3,960,954,343 13.57 13.55 13.57 12.24 15.48 296,631,972 13.353 -12.30%
1994-12-30 0 20 31.30 31.00 31.60 2,897,867,599 15.48 15.33 15.62 14.29 16.42 190,600,873 15.204 1.62%
1994-11-30 0 22 30.80 30.70 30.80 3,009,911,722 15.23 15.18 15.23 15.13 17.65 182,621,496 16.482 -13.73%
1994-10-31 0 20 35.70 35.70 35.80 2,760,264,161 17.65 17.65 17.70 16.51 17.96 160,299,386 17.219 -1.47%
1994-09-30 0 21 36.50 36.40 36.50 3,185,538,594 17.92 17.87 17.92 17.87 19.29 170,573,141 18.675 -5.68%
1994-08-31 0 22 38.70 38.70 38.80 3,728,699,638 19.00 19.00 19.04 17.03 19.14 208,490,146 17.884 9.01%
1994-07-29 0 21 35.50 35.50 35.60 3,068,112,817 17.42 17.42 17.47 14.65 17.62 188,252,490 16.298 11.81%
1994-06-30 0 20 31.75 31.50 31.75 3,066,092,670 15.58 15.46 15.58 14.85 16.69 195,303,954 15.699 -6.62%
1994-05-31 0 22 34.00 33.75 34.00 4,609,155,172 16.69 16.57 16.69 13.26 16.93 304,509,692 15.136 8.97%
1994-04-29 0 18 31.75 31.50 31.75 3,177,090,242 15.31 15.19 15.31 14.95 17.00 199,307,725 15.941 0.79%
1994-03-31 0 23 31.50 31.25 31.50 6,040,273,358 15.19 15.07 15.19 13.89 17.36 386,989,995 15.608 -8.70%
1994-02-28 0 18 34.50 34.50 34.75 5,399,612,290 16.64 16.64 16.76 15.19 20.50 298,738,479 18.075 -14.81%
1994-01-31 0 21 40.50 40.25 40.50 9,301,806,283 19.54 19.41 19.54 14.71 20.50 511,256,539 18.194

Webb-site Database - Powered By Linux Group

Back to top