HENDERSON CHINA HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00246 | 1996-03-28 | 2005-08-08 | 2005-08-15 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2005-08-12 | 4 | 10 | - | - | - | 13,288,425 | 7.950 | - | - | 7.950 | 7.950 | 1,671,500 | 7.9500 | 0.00% |
| 2005-07-29 | 1 | 20 | 7.950 | 7.950 | 8.000 | 66,229,900 | 7.950 | 7.950 | 8.000 | 7.400 | 8.000 | 8,652,240 | 7.6547 | 6.71% |
| 2005-06-30 | 1 | 22 | 7.450 | 7.450 | 7.500 | 77,472,503 | 7.450 | 7.450 | 7.500 | 7.150 | 7.850 | 10,238,974 | 7.5664 | -3.87% |
| 2005-05-31 | 3 | 20 | 7.750 | 7.600 | 7.800 | 220,786,252 | 7.750 | 7.600 | 7.800 | 4.750 | 7.750 | 30,404,129 | 7.2617 | 56.57% |
| 2005-04-29 | 0 | 20 | 4.950 | 4.950 | 4.975 | 16,807,754 | 4.950 | 4.950 | 4.975 | 4.550 | 5.200 | 3,497,462 | 4.8057 | 4.85% |
| 2005-03-31 | 0 | 21 | 4.750 | 4.725 | 4.775 | 29,087,265 | 4.721 | 4.696 | 4.746 | 4.522 | 5.069 | 6,145,838 | 4.7328 | -6.86% |
| 2005-02-28 | 0 | 17 | 5.100 | 5.050 | 5.100 | 145,783,254 | 5.069 | 5.019 | 5.069 | 4.870 | 6.113 | 27,562,163 | 5.2893 | 0.99% |
| 2005-01-31 | 0 | 21 | 5.050 | 5.000 | 5.050 | 38,666,378 | 5.019 | 4.970 | 5.019 | 3.926 | 5.019 | 8,523,930 | 4.5362 | 21.69% |
| 2004-12-31 | 0 | 22 | 4.150 | 4.125 | 4.175 | 9,915,402 | 4.125 | 4.100 | 4.150 | 3.777 | 4.175 | 2,526,850 | 3.9240 | 5.06% |
| 2004-11-30 | 0 | 22 | 3.950 | 3.925 | 3.975 | 17,727,022 | 3.926 | 3.901 | 3.951 | 3.699 | 3.951 | 4,653,510 | 3.8094 | 6.14% |
| 2004-10-29 | 0 | 19 | 3.750 | 3.725 | 3.775 | 5,842,058 | 3.699 | 3.674 | 3.723 | 3.575 | 3.822 | 1,566,932 | 3.7283 | -1.32% |
| 2004-09-30 | 0 | 21 | 3.800 | 3.800 | 3.900 | 7,775,765 | 3.748 | 3.748 | 3.847 | 3.674 | 4.019 | 1,999,326 | 3.8892 | -1.94% |
| 2004-08-31 | 0 | 22 | 3.875 | 3.800 | 3.875 | 8,777,976 | 3.822 | 3.748 | 3.822 | 3.551 | 3.822 | 2,392,678 | 3.6687 | 0.65% |
| 2004-07-30 | 0 | 21 | 3.850 | 3.850 | 3.875 | 4,022,776 | 3.797 | 3.797 | 3.822 | 3.748 | 3.921 | 1,051,907 | 3.8243 | 2.67% |
| 2004-06-30 | 0 | 21 | 3.750 | 3.750 | 3.850 | 7,501,859 | 3.699 | 3.699 | 3.797 | 3.526 | 3.748 | 2,043,817 | 3.6705 | -1.32% |
| 2004-05-31 | 0 | 20 | 3.800 | 3.675 | 3.800 | 7,869,140 | 3.748 | 3.625 | 3.748 | 3.156 | 3.822 | 2,231,477 | 3.5264 | 1.33% |
| 2004-04-30 | 0 | 19 | 3.750 | 3.625 | 3.750 | 7,904,205 | 3.699 | 3.575 | 3.699 | 3.551 | 4.408 | 1,931,258 | 4.0928 | -15.15% |
| 2004-03-31 | 0 | 23 | 4.450 | 4.400 | 4.475 | 45,184,097 | 4.359 | 4.310 | 4.383 | 4.212 | 5.338 | 9,449,951 | 4.7814 | -4.30% |
| 2004-02-27 | 0 | 20 | 4.650 | 4.650 | 4.675 | 47,899,615 | 4.555 | 4.555 | 4.579 | 4.237 | 4.702 | 10,640,323 | 4.5017 | 1.09% |
| 2004-01-30 | 0 | 19 | 4.600 | 4.575 | 4.600 | 45,700,751 | 4.506 | 4.481 | 4.506 | 3.869 | 4.555 | 10,869,246 | 4.2046 | 18.71% |
| 2003-12-31 | 0 | 21 | 3.875 | 3.850 | 3.925 | 18,551,309 | 3.796 | 3.771 | 3.845 | 3.698 | 3.918 | 4,834,017 | 3.8377 | 2.65% |
| 2003-11-28 | 0 | 20 | 3.775 | 3.750 | 3.775 | 23,817,927 | 3.698 | 3.673 | 3.698 | 3.448 | 3.788 | 6,688,916 | 3.5608 | 0.18% |
| 2003-10-31 | 0 | 22 | 3.800 | 3.775 | 3.850 | 52,359,584 | 3.691 | 3.667 | 3.740 | 3.327 | 4.031 | 14,082,208 | 3.7181 | 0.00% |
| 2003-09-30 | 0 | 21 | 3.800 | 3.800 | 3.825 | 50,206,212 | 3.691 | 3.691 | 3.716 | 3.497 | 4.056 | 13,365,289 | 3.7565 | 7.04% |
| 2003-08-29 | 0 | 21 | 3.550 | 3.550 | 3.575 | 21,979,337 | 3.448 | 3.448 | 3.473 | 3.254 | 3.594 | 6,407,690 | 3.4301 | 2.90% |
| 2003-07-31 | 0 | 22 | 3.450 | 3.400 | 3.450 | 20,702,427 | 3.351 | 3.303 | 3.351 | 2.890 | 3.594 | 6,565,811 | 3.1531 | 14.05% |
| 2003-06-30 | 0 | 20 | 3.025 | 3.000 | 3.025 | 22,916,139 | 2.938 | 2.914 | 2.938 | 2.841 | 3.133 | 7,647,786 | 2.9964 | -0.82% |
| 2003-05-30 | 0 | 20 | 3.050 | 3.000 | 3.050 | 49,897,565 | 2.963 | 2.914 | 2.963 | 2.428 | 3.108 | 17,833,085 | 2.7980 | 22.00% |
| 2003-04-30 | 0 | 20 | 2.500 | 2.475 | 2.500 | 13,414,064 | 2.428 | 2.404 | 2.428 | 2.283 | 2.720 | 5,301,927 | 2.5300 | -1.81% |
| 2003-03-31 | 0 | 21 | 2.575 | 2.525 | 2.575 | 21,020,383 | 2.473 | 2.425 | 2.473 | 2.473 | 3.002 | 7,830,467 | 2.6844 | -11.21% |
| 2003-02-28 | 0 | 19 | 2.900 | 2.875 | 2.900 | 6,995,437 | 2.785 | 2.761 | 2.785 | 2.689 | 2.809 | 2,540,950 | 2.7531 | 1.75% |
| 2003-01-30 | 0 | 21 | 2.850 | 2.850 | 2.875 | 9,606,981 | 2.737 | 2.737 | 2.761 | 2.497 | 2.881 | 3,575,216 | 2.6871 | 10.68% |
| 2002-12-31 | 0 | 20 | 2.575 | 2.525 | 2.600 | 4,736,443 | 2.473 | 2.425 | 2.497 | 2.473 | 2.881 | 1,768,725 | 2.6779 | -10.88% |
| 2002-11-29 | 0 | 21 | 2.950 | 2.850 | 2.950 | 9,011,339 | 2.775 | 2.681 | 2.775 | 2.399 | 2.799 | 3,392,935 | 2.6559 | 13.46% |
| 2002-10-31 | 0 | 21 | 2.600 | 2.575 | 2.600 | 12,363,075 | 2.446 | 2.423 | 2.446 | 2.305 | 2.728 | 5,066,761 | 2.4400 | -7.96% |
| 2002-09-30 | 0 | 21 | 2.825 | 2.800 | 2.825 | 5,549,338 | 2.658 | 2.634 | 2.658 | 2.587 | 2.869 | 2,035,636 | 2.7261 | -7.38% |
| 2002-08-30 | 0 | 22 | 3.050 | 3.025 | 3.100 | 8,587,765 | 2.869 | 2.846 | 2.916 | 2.728 | 3.010 | 3,027,740 | 2.8364 | -4.69% |
| 2002-07-31 | 0 | 22 | 3.200 | 3.200 | 3.250 | 12,510,438 | 3.010 | 3.010 | 3.058 | 2.799 | 3.269 | 4,111,453 | 3.0428 | -3.76% |
| 2002-06-28 | 0 | 20 | 3.325 | 3.325 | 3.350 | 19,400,202 | 3.128 | 3.128 | 3.152 | 3.034 | 3.387 | 6,056,670 | 3.2031 | -5.00% |
| 2002-05-31 | 0 | 21 | 3.500 | 3.500 | 3.575 | 16,925,165 | 3.293 | 3.293 | 3.363 | 3.293 | 3.528 | 4,943,531 | 3.4237 | -2.10% |
| 2002-04-30 | 0 | 20 | 3.575 | 3.575 | 3.600 | 18,585,911 | 3.363 | 3.363 | 3.387 | 3.293 | 3.424 | 5,549,064 | 3.3494 | -0.43% |
| 2002-03-28 | 0 | 20 | 3.650 | 3.625 | 3.650 | 33,076,893 | 3.378 | 3.355 | 3.378 | 3.123 | 3.517 | 9,798,580 | 3.3757 | 4.29% |
| 2002-02-28 | 0 | 17 | 3.500 | 3.475 | 3.500 | 16,205,877 | 3.239 | 3.216 | 3.239 | 3.216 | 3.401 | 4,916,309 | 3.2964 | -2.78% |
| 2002-01-31 | 0 | 22 | 3.600 | 3.575 | 3.600 | 90,237,428 | 3.332 | 3.308 | 3.332 | 3.239 | 3.609 | 26,274,842 | 3.4344 | 0.00% |
| 2001-12-31 | 0 | 19 | 3.600 | 3.600 | 3.625 | 143,116,851 | 3.332 | 3.332 | 3.355 | 3.123 | 3.470 | 43,153,926 | 3.3164 | 2.86% |
| 2001-11-30 | 0 | 22 | 3.500 | 3.475 | 3.500 | 71,335,769 | 3.239 | 3.216 | 3.239 | 3.002 | 3.456 | 22,131,101 | 3.2233 | 8.73% |
| 2001-10-31 | 0 | 20 | 3.275 | 3.275 | 3.300 | 34,616,420 | 2.979 | 2.979 | 3.002 | 2.569 | 3.024 | 12,507,342 | 2.7677 | 11.97% |
| 2001-09-28 | 0 | 20 | 2.925 | 2.925 | 2.950 | 21,146,446 | 2.660 | 2.660 | 2.683 | 2.274 | 3.138 | 8,067,192 | 2.6213 | -12.69% |
| 2001-08-31 | 0 | 23 | 3.350 | 3.350 | 3.375 | 19,138,815 | 3.047 | 3.047 | 3.070 | 2.797 | 3.138 | 6,457,548 | 2.9638 | 3.08% |
| 2001-07-31 | 0 | 19 | 3.250 | 3.250 | 3.325 | 34,297,803 | 2.956 | 2.956 | 3.024 | 2.820 | 3.411 | 11,127,105 | 3.0824 | -12.75% |
| 2001-06-29 | 0 | 20 | 3.725 | 3.700 | 3.725 | 66,270,530 | 3.388 | 3.365 | 3.388 | 3.161 | 3.911 | 19,012,003 | 3.4857 | -3.25% |
| 2001-05-31 | 0 | 22 | 3.850 | 3.825 | 3.850 | 89,236,454 | 3.502 | 3.479 | 3.502 | 2.888 | 3.820 | 26,571,663 | 3.3583 | 19.38% |
| 2001-04-27 | 0 | 17 | 3.225 | 3.225 | 3.275 | 12,496,276 | 2.933 | 2.933 | 2.979 | 2.562 | 3.002 | 4,472,014 | 2.7943 | 2.87% |
| 2001-03-30 | 0 | 22 | 3.200 | 3.200 | 3.225 | 56,431,453 | 2.851 | 2.851 | 2.874 | 2.651 | 3.453 | 18,904,504 | 2.9851 | -15.23% |
| 2001-02-28 | 0 | 20 | 3.775 | 3.775 | 3.800 | 101,569,397 | 3.364 | 3.364 | 3.386 | 3.275 | 3.676 | 29,014,164 | 3.5007 | 0.67% |
| 2001-01-31 | 0 | 19 | 3.750 | 3.750 | 3.775 | 92,404,830 | 3.341 | 3.341 | 3.364 | 2.874 | 3.497 | 28,495,893 | 3.2427 | 13.64% |
| 2000-12-29 | 0 | 19 | 3.300 | 3.300 | 3.325 | 150,130,282 | 2.940 | 2.940 | 2.963 | 2.205 | 2.940 | 56,433,423 | 2.6603 | 30.69% |
| 2000-11-30 | 0 | 22 | 2.525 | 2.500 | 2.525 | 78,684,167 | 2.250 | 2.228 | 2.250 | 2.170 | 2.535 | 33,826,835 | 2.3261 | 3.70% |
| 2000-10-31 | 0 | 20 | 2.525 | 2.525 | 2.550 | 27,004,382 | 2.170 | 2.170 | 2.191 | 2.105 | 2.578 | 11,767,281 | 2.2949 | -12.17% |
| 2000-09-29 | 0 | 20 | 2.875 | 2.875 | 2.900 | 28,955,150 | 2.470 | 2.470 | 2.492 | 2.341 | 3.308 | 11,103,407 | 2.6078 | -23.33% |
| 2000-08-31 | 0 | 23 | 3.750 | 3.725 | 3.750 | 55,785,998 | 3.222 | 3.201 | 3.222 | 3.136 | 3.544 | 16,566,676 | 3.3674 | 0.00% |
| 2000-07-31 | 0 | 21 | 3.750 | 3.725 | 3.750 | 54,138,346 | 3.222 | 3.201 | 3.222 | 3.093 | 3.695 | 16,129,575 | 3.3565 | -3.85% |
| 2000-06-30 | 0 | 21 | 3.900 | 3.900 | 3.950 | 62,559,187 | 3.351 | 3.351 | 3.394 | 2.384 | 3.566 | 20,621,392 | 3.0337 | 40.54% |
| 2000-05-31 | 0 | 21 | 2.775 | 2.775 | 2.850 | 9,546,531 | 2.384 | 2.384 | 2.449 | 2.363 | 2.664 | 3,720,540 | 2.5659 | -9.02% |
| 2000-04-28 | 0 | 17 | 3.050 | 3.025 | 3.075 | 29,922,511 | 2.621 | 2.599 | 2.642 | 2.449 | 3.077 | 11,556,328 | 2.5893 | -15.99% |
| 2000-03-31 | 0 | 23 | 3.700 | 3.675 | 3.700 | 33,462,446 | 3.120 | 3.098 | 3.120 | 3.056 | 3.604 | 10,019,226 | 3.3398 | -9.76% |
| 2000-02-29 | 0 | 19 | 4.100 | 4.100 | 4.150 | 68,212,423 | 3.457 | 3.457 | 3.499 | 3.204 | 4.890 | 17,772,816 | 3.8380 | -2.38% |
| 2000-01-31 | 0 | 21 | 4.200 | - | 4.200 | 8,371,879 | 3.541 | - | 3.541 | 3.141 | 3.878 | 2,357,937 | 3.5505 | -8.70% |
| 1999-12-30 | 0 | 21 | 4.600 | 4.500 | 4.600 | 50,178,444 | 3.878 | 3.794 | 3.878 | 3.499 | 4.806 | 11,920,734 | 4.2093 | 3.37% |
| 1999-11-30 | 0 | 22 | 4.450 | 4.400 | 4.450 | 41,664,738 | 3.752 | 3.710 | 3.752 | 2.799 | 4.089 | 11,954,260 | 3.4853 | 31.16% |
| 1999-10-29 | 0 | 19 | 3.475 | 3.475 | 3.500 | 5,397,780 | 2.861 | 2.861 | 2.881 | 2.634 | 3.293 | 1,818,887 | 2.9676 | -13.13% |
| 1999-09-30 | 0 | 21 | 4.000 | 4.000 | 4.050 | 16,545,413 | 3.293 | 3.293 | 3.334 | 3.190 | 3.540 | 4,899,366 | 3.3771 | -3.61% |
| 1999-08-31 | 0 | 22 | 4.150 | 4.100 | 4.150 | 28,347,507 | 3.416 | 3.375 | 3.416 | 3.334 | 3.643 | 8,028,401 | 3.5309 | 0.00% |
| 1999-07-30 | 0 | 21 | 4.150 | 4.125 | 4.175 | 95,942,672 | 3.416 | 3.396 | 3.437 | 3.210 | 4.527 | 24,833,885 | 3.8634 | 1.22% |
| 1999-06-30 | 0 | 21 | 4.100 | 4.100 | 4.125 | 82,707,321 | 3.375 | 3.375 | 3.396 | 2.737 | 3.540 | 27,696,390 | 2.9862 | 23.31% |
| 1999-05-31 | 0 | 21 | 3.325 | 3.300 | 3.325 | 57,011,222 | 2.737 | 2.716 | 2.737 | 2.387 | 2.902 | 21,209,918 | 2.6880 | 13.68% |
| 1999-04-30 | 0 | 19 | 2.925 | 2.900 | 2.950 | 48,307,082 | 2.408 | 2.387 | 2.428 | 2.231 | 2.614 | 19,536,839 | 2.4726 | 5.13% |
| 1999-03-31 | 0 | 23 | 2.875 | 2.875 | 2.900 | 54,109,506 | 2.290 | 2.290 | 2.310 | 1.792 | 2.370 | 25,510,869 | 2.1210 | 26.37% |
| 1999-02-26 | 0 | 17 | 2.275 | 2.250 | 2.300 | 15,797,126 | 1.812 | 1.792 | 1.832 | 1.693 | 1.992 | 8,664,983 | 1.8231 | -9.00% |
| 1999-01-29 | 0 | 20 | 2.500 | 2.475 | 2.550 | 19,401,439 | 1.992 | 1.972 | 2.031 | 1.912 | 2.629 | 8,867,532 | 2.1879 | -22.48% |
| 1998-12-31 | 0 | 22 | 3.225 | 3.225 | 3.250 | 34,162,285 | 2.569 | 2.569 | 2.589 | 2.470 | 2.888 | 12,351,310 | 2.7659 | -8.51% |
| 1998-11-30 | 0 | 21 | 3.525 | 3.500 | 3.525 | 121,895,209 | 2.808 | 2.788 | 2.808 | 2.440 | 2.905 | 44,866,957 | 2.7168 | 11.54% |
| 1998-10-30 | 0 | 18 | 3.250 | 3.200 | 3.250 | 155,172,365 | 2.518 | 2.479 | 2.518 | 1.549 | 2.595 | 73,074,491 | 2.1235 | 46.07% |
| 1998-09-30 | 0 | 22 | 2.225 | 2.200 | 2.225 | 106,295,615 | 1.724 | 1.704 | 1.724 | 1.394 | 2.111 | 59,738,337 | 1.7794 | 17.72% |
| 1998-08-31 | 0 | 20 | 1.890 | 1.880 | 1.890 | 26,949,429 | 1.464 | 1.456 | 1.464 | 1.379 | 1.937 | 15,822,557 | 1.7032 | -26.60% |
| 1998-07-31 | 0 | 22 | 2.575 | 2.500 | 2.525 | 21,429,866 | 1.995 | 1.937 | 1.956 | 1.937 | 2.479 | 9,832,497 | 2.1795 | -14.88% |
| 1998-06-30 | 0 | 22 | 3.025 | 3.000 | 3.025 | 47,296,169 | 2.343 | 2.324 | 2.343 | 2.169 | 2.963 | 18,241,972 | 2.5927 | -18.24% |
| 1998-05-29 | 0 | 21 | 3.700 | 3.675 | 3.700 | 25,613,805 | 2.866 | 2.847 | 2.866 | 2.847 | 4.144 | 7,773,985 | 3.2948 | -28.85% |
| 1998-04-30 | 0 | 19 | 5.200 | 5.100 | 5.200 | 38,021,687 | 4.028 | 3.951 | 4.028 | 3.912 | 4.859 | 8,572,053 | 4.4355 | -11.56% |
| 1998-03-31 | 0 | 22 | 6.000 | 6.000 | 6.050 | 96,594,751 | 4.555 | 4.555 | 4.593 | 4.403 | 5.466 | 19,906,075 | 4.8525 | -6.25% |
| 1998-02-27 | 0 | 20 | 6.400 | 6.400 | 6.500 | 147,863,061 | 4.859 | 4.859 | 4.934 | 2.372 | 5.200 | 37,557,479 | 3.9370 | 106.45% |
| 1998-01-27 | 0 | 18 | 3.100 | 3.075 | 3.100 | 43,153,097 | 2.353 | 2.334 | 2.353 | 2.126 | 4.745 | 15,886,295 | 2.7164 | -50.00% |
| 1997-12-31 | 0 | 21 | 6.200 | 6.150 | 6.200 | 70,468,029 | 4.707 | 4.669 | 4.707 | 4.555 | 5.656 | 14,010,570 | 5.0296 | -9.49% |
| 1997-11-28 | 0 | 20 | 6.850 | 6.750 | 6.850 | 80,948,177 | 5.200 | 5.124 | 5.200 | 5.010 | 6.797 | 13,973,640 | 5.7929 | -12.43% |
| 1997-10-31 | 0 | 20 | 8.300 | 8.250 | 8.300 | 192,974,997 | 5.939 | 5.903 | 5.939 | 4.865 | 9.802 | 27,360,773 | 7.0530 | -36.88% |
| 1997-09-30 | 0 | 21 | 13.15 | 13.10 | 13.15 | 365,353,638 | 9.409 | 9.373 | 9.409 | 8.300 | 10.45 | 37,948,306 | 9.6277 | -3.31% |
| 1997-08-29 | 0 | 20 | 13.60 | 13.55 | 13.60 | 353,820,063 | 9.731 | 9.695 | 9.731 | 9.480 | 10.45 | 35,523,583 | 9.9601 | -0.37% |
| 1997-07-31 | 0 | 21 | 13.65 | 13.55 | 13.65 | 435,171,569 | 9.767 | 9.695 | 9.767 | 8.729 | 10.73 | 44,590,906 | 9.7592 | 4.60% |
| 1997-06-27 | 0 | 19 | 13.05 | 13.05 | 13.15 | 392,524,678 | 9.337 | 9.337 | 9.409 | 9.230 | 11.09 | 38,504,899 | 10.194 | -12.42% |
| 1997-05-30 | 0 | 22 | 14.90 | 14.90 | 14.95 | 596,765,118 | 10.66 | 10.66 | 10.70 | 9.552 | 11.13 | 57,676,650 | 10.347 | 11.61% |
| 1997-04-30 | 0 | 22 | 13.35 | 13.30 | 13.35 | 250,155,244 | 9.552 | 9.516 | 9.552 | 8.729 | 9.961 | 27,038,849 | 9.2517 | -3.07% |
| 1997-03-27 | 0 | 19 | 13.90 | 13.85 | 13.90 | 167,663,387 | 9.855 | 9.819 | 9.855 | 9.784 | 11.77 | 15,743,302 | 10.650 | -16.01% |
| 1997-02-28 | 0 | 18 | 16.55 | 16.50 | 16.55 | 229,659,353 | 11.73 | 11.70 | 11.73 | 10.42 | 12.02 | 20,530,967 | 11.186 | 0.61% |
| 1997-01-31 | 0 | 22 | 16.45 | 16.45 | 16.50 | 351,200,965 | 11.66 | 11.66 | 11.70 | 11.66 | 13.40 | 28,141,410 | 12.480 | -6.53% |
| 1996-12-31 | 0 | 20 | 17.60 | 17.50 | 17.60 | 242,258,366 | 12.48 | 12.41 | 12.48 | 11.98 | 14.04 | 18,507,729 | 13.090 | -9.28% |
| 1996-11-29 | 0 | 21 | 19.40 | 19.35 | 19.40 | 425,068,150 | 13.75 | 13.72 | 13.75 | 12.41 | 14.39 | 31,197,079 | 13.625 | 10.86% |
| 1996-10-31 | 0 | 22 | 17.50 | 17.40 | 17.50 | 234,135,960 | 12.41 | 12.34 | 12.41 | 11.92 | 14.06 | 18,210,277 | 12.857 | 0.27% |
| 1996-09-30 | 0 | 21 | 17.60 | 17.55 | 17.65 | 138,620,695 | 12.37 | 12.34 | 12.41 | 11.39 | 12.94 | 11,231,588 | 12.342 | -2.22% |
| 1996-08-30 | 0 | 21 | 18.00 | 18.00 | 18.05 | 119,196,381 | 12.65 | 12.65 | 12.69 | 11.04 | 12.79 | 9,897,666 | 12.043 | 14.29% |
| 1996-07-31 | 0 | 23 | 15.75 | 15.75 | 15.80 | 179,861,382 | 11.07 | 11.07 | 11.11 | 11.04 | 13.01 | 14,931,518 | 12.046 | -8.96% |
| 1996-06-28 | 0 | 18 | 17.30 | 17.30 | 17.35 | 213,991,792 | 12.16 | 12.16 | 12.20 | 11.95 | 13.43 | 16,728,616 | 12.792 | -6.23% |
| 1996-05-31 | 0 | 23 | 18.45 | 18.45 | 18.80 | 273,249,045 | 12.97 | 12.97 | 13.22 | 12.97 | 15.26 | 18,683,837 | 14.625 | -13.99% |
| 1996-04-30 | 0 | 19 | 21.45 | 21.40 | 21.45 | 276,037,690 | 15.08 | 15.04 | 15.08 | 14.73 | 15.89 | 18,003,316 | 15.333 | -3.81% |
| 1996-03-29 | 0 | 2 | 22.30 | 22.30 | 22.40 | 254,653,416 | 15.68 | 15.68 | 15.75 | 15.43 | 16.24 | 16,000,880 | 15.915 |
Webb-site Database - Powered By Linux Group