LEEFUNG HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00623 | 1991-09-20 | 2006-09-18 | 2006-09-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2006-09-26 | 7 | 18 | - | - | - | 839,216 | 1.660 | - | - | 1.650 | 1.670 | 505,158 | 1.6613 | 0.61% |
| 2006-08-31 | 0 | 23 | 1.650 | 1.650 | 1.670 | 4,690,140 | 1.650 | 1.650 | 1.670 | 1.630 | 1.680 | 2,843,000 | 1.6497 | 1.23% |
| 2006-07-31 | 0 | 21 | 1.630 | 1.630 | 1.640 | 12,551,738 | 1.630 | 1.630 | 1.640 | 1.620 | 1.640 | 7,722,574 | 1.6253 | 0.62% |
| 2006-06-30 | 3 | 22 | 1.620 | 1.620 | 1.630 | 27,204,492 | 1.620 | 1.620 | 1.630 | 0.950 | 1.630 | 17,471,311 | 1.5571 | 60.40% |
| 2006-05-30 | 0 | 20 | 1.010 | 1.000 | 1.010 | 5,977,310 | 1.010 | 1.000 | 1.010 | 1.000 | 1.160 | 5,658,500 | 1.0563 | -10.62% |
| 2006-04-28 | 0 | 17 | 1.130 | 1.130 | 1.190 | 5,182,050 | 1.130 | 1.130 | 1.190 | 1.110 | 1.290 | 4,274,500 | 1.2123 | -9.60% |
| 2006-03-31 | 0 | 23 | 1.250 | 1.230 | 1.250 | 5,681,890 | 1.250 | 1.230 | 1.250 | 1.220 | 1.289 | 4,561,476 | 1.2456 | -0.79% |
| 2006-02-28 | 0 | 20 | 1.290 | 1.280 | 1.290 | 17,035,571 | 1.260 | 1.250 | 1.260 | 1.240 | 1.416 | 12,946,068 | 1.3159 | -7.86% |
| 2006-01-27 | 0 | 19 | 1.400 | 1.390 | 1.400 | 15,901,780 | 1.367 | 1.358 | 1.367 | 1.162 | 1.377 | 12,470,000 | 1.2752 | 19.66% |
| 2005-12-30 | 0 | 20 | 1.170 | 1.160 | 1.170 | 8,165,938 | 1.143 | 1.133 | 1.143 | 1.055 | 1.182 | 7,267,588 | 1.1236 | 3.54% |
| 2005-11-30 | 0 | 22 | 1.130 | 1.120 | 1.130 | 9,547,431 | 1.104 | 1.094 | 1.104 | 1.026 | 1.143 | 8,834,330 | 1.0807 | 7.62% |
| 2005-10-31 | 0 | 20 | 1.050 | 1.040 | 1.050 | 3,280,185 | 1.026 | 1.016 | 1.026 | 1.026 | 1.192 | 2,906,074 | 1.1287 | -12.50% |
| 2005-09-30 | 0 | 21 | 1.200 | 1.200 | 1.210 | 1,356,173 | 1.172 | 1.172 | 1.182 | 1.133 | 1.182 | 1,172,574 | 1.1566 | 0.00% |
| 2005-08-31 | 0 | 23 | 1.200 | 1.190 | 1.210 | 4,011,955 | 1.172 | 1.162 | 1.182 | 1.153 | 1.250 | 3,304,453 | 1.2141 | -1.66% |
| 2005-07-29 | 0 | 20 | 1.240 | 1.240 | 1.250 | 10,175,012 | 1.192 | 1.192 | 1.202 | 1.163 | 1.278 | 8,328,472 | 1.2217 | -1.59% |
| 2005-06-30 | 0 | 22 | 1.260 | 1.250 | 1.300 | 8,637,800 | 1.211 | 1.202 | 1.250 | 1.202 | 1.346 | 6,796,678 | 1.2709 | -3.96% |
| 2005-05-31 | 0 | 20 | 1.340 | 1.340 | 1.350 | 12,562,236 | 1.261 | 1.261 | 1.271 | 1.205 | 1.534 | 9,414,074 | 1.3344 | -16.25% |
| 2005-04-29 | 0 | 20 | 1.600 | 1.600 | 1.620 | 33,720,820 | 1.506 | 1.506 | 1.525 | 1.355 | 1.685 | 21,764,754 | 1.5493 | 10.34% |
| 2005-03-31 | 0 | 21 | 1.450 | 1.450 | 1.460 | 25,595,771 | 1.365 | 1.365 | 1.374 | 1.233 | 1.374 | 19,408,075 | 1.3188 | 6.62% |
| 2005-02-28 | 0 | 17 | 1.360 | 1.350 | 1.370 | 16,433,400 | 1.280 | 1.271 | 1.289 | 1.169 | 1.317 | 13,051,005 | 1.2592 | 0.72% |
| 2005-01-31 | 0 | 21 | 1.380 | 1.370 | 1.380 | 24,431,538 | 1.271 | 1.262 | 1.271 | 0.948 | 1.289 | 21,897,568 | 1.1157 | 33.98% |
| 2004-12-31 | 0 | 22 | 1.030 | 1.030 | 1.060 | 2,326,320 | 0.948 | 0.948 | 0.976 | 0.912 | 0.967 | 2,456,447 | 0.9470 | -0.96% |
| 2004-11-30 | 0 | 22 | 1.040 | 1.010 | 1.040 | 4,208,880 | 0.958 | 0.930 | 0.958 | 0.912 | 1.013 | 4,543,668 | 0.9263 | 0.97% |
| 2004-10-29 | 0 | 19 | 1.030 | 1.030 | 1.040 | 2,253,360 | 0.948 | 0.948 | 0.958 | 0.912 | 1.068 | 2,241,427 | 1.0053 | -1.90% |
| 2004-09-30 | 0 | 21 | 1.050 | 1.000 | 1.080 | 1,232,800 | 0.967 | 0.921 | 0.995 | 0.847 | 1.013 | 1,340,078 | 0.9199 | -8.70% |
| 2004-08-31 | 0 | 22 | 1.150 | 1.010 | 1.170 | 215,360 | 1.059 | 0.930 | 1.077 | 0.921 | 1.087 | 214,779 | 1.0027 | 5.52% |
| 2004-07-30 | 0 | 21 | 1.110 | 1.110 | 1.200 | 240,120 | 1.004 | 1.004 | 1.085 | 1.004 | 1.139 | 230,063 | 1.0437 | -4.31% |
| 2004-06-30 | 0 | 21 | 1.160 | 1.110 | 1.160 | 781,680 | 1.049 | 1.004 | 1.049 | 0.958 | 1.175 | 774,251 | 1.0096 | -4.92% |
| 2004-05-31 | 0 | 20 | 1.220 | 1.100 | 1.220 | 2,019,440 | 1.103 | 0.995 | 1.103 | 0.841 | 1.248 | 2,008,629 | 1.0054 | 2.52% |
| 2004-04-30 | 0 | 19 | 1.190 | 1.160 | 1.230 | 9,022,852 | 1.076 | 1.049 | 1.112 | 1.076 | 1.193 | 8,019,693 | 1.1251 | -14.39% |
| 2004-03-31 | 0 | 23 | 1.390 | 1.340 | 1.390 | 7,634,480 | 1.257 | 1.211 | 1.257 | 1.175 | 1.293 | 6,110,295 | 1.2494 | -0.71% |
| 2004-02-27 | 0 | 20 | 1.430 | 1.420 | 1.430 | 33,523,800 | 1.266 | 1.257 | 1.266 | 1.142 | 1.372 | 26,049,439 | 1.2869 | 6.72% |
| 2004-01-30 | 0 | 19 | 1.340 | 1.330 | 1.370 | 4,773,240 | 1.186 | 1.177 | 1.213 | 1.151 | 1.283 | 4,006,181 | 1.1915 | 5.51% |
| 2003-12-31 | 0 | 21 | 1.270 | 1.210 | 1.290 | 2,389,820 | 1.124 | 1.071 | 1.142 | 1.018 | 1.177 | 2,166,908 | 1.1029 | -2.31% |
| 2003-11-28 | 0 | 20 | 1.300 | 1.300 | 1.340 | 5,712,580 | 1.151 | 1.151 | 1.186 | 1.124 | 1.239 | 4,811,710 | 1.1872 | -5.11% |
| 2003-10-31 | 0 | 22 | 1.370 | 1.360 | 1.380 | 13,676,080 | 1.213 | 1.204 | 1.221 | 1.195 | 1.337 | 10,852,615 | 1.2602 | -2.14% |
| 2003-09-30 | 0 | 21 | 1.400 | 1.400 | 1.450 | 15,484,120 | 1.239 | 1.239 | 1.283 | 1.196 | 1.328 | 12,242,818 | 1.2648 | 2.82% |
| 2003-08-29 | 1 | 21 | 1.380 | 1.380 | 1.390 | 74,858,816 | 1.205 | 1.205 | 1.214 | 1.170 | 1.345 | 61,421,418 | 1.2188 | -4.83% |
| 2003-07-31 | 0 | 22 | 1.450 | 1.450 | 1.460 | 63,679,600 | 1.266 | 1.266 | 1.275 | 1.196 | 1.380 | 50,555,887 | 1.2596 | 5.84% |
| 2003-06-30 | 0 | 20 | 1.370 | 1.370 | 1.400 | 12,630,770 | 1.196 | 1.196 | 1.223 | 1.196 | 1.397 | 10,017,682 | 1.2608 | -15.39% |
| 2003-05-30 | 0 | 20 | 1.650 | - | 1.650 | 5,262,860 | 1.414 | - | 1.414 | 1.354 | 1.440 | 3,799,046 | 1.3853 | -0.60% |
| 2003-04-30 | 0 | 20 | 1.660 | 1.620 | 1.660 | 5,218,080 | 1.423 | 1.388 | 1.423 | 1.363 | 1.457 | 3,759,375 | 1.3880 | 3.75% |
| 2003-03-31 | 0 | 21 | 1.600 | 1.600 | 1.630 | 13,078,060 | 1.371 | 1.371 | 1.397 | 1.371 | 1.543 | 8,943,393 | 1.4623 | -1.23% |
| 2003-02-28 | 0 | 19 | 1.620 | 1.620 | 1.640 | 14,674,736 | 1.388 | 1.388 | 1.406 | 1.166 | 1.457 | 11,319,197 | 1.2964 | 17.39% |
| 2003-01-30 | 0 | 21 | 1.380 | 1.350 | 1.390 | 38,442,940 | 1.183 | 1.157 | 1.191 | 0.763 | 1.191 | 34,905,484 | 1.1013 | 55.06% |
| 2002-12-31 | 0 | 20 | 0.890 | 0.890 | 0.950 | 8,153,360 | 0.763 | 0.763 | 0.814 | 0.591 | 0.771 | 13,067,971 | 0.6239 | 23.61% |
| 2002-11-29 | 0 | 21 | 0.720 | 0.700 | 0.720 | 2,148,412 | 0.617 | 0.600 | 0.617 | 0.600 | 0.651 | 3,503,383 | 0.6132 | -6.49% |
| 2002-10-31 | 0 | 21 | 0.770 | - | - | 787,000 | 0.660 | - | - | 0.660 | 0.686 | 1,166,783 | 0.6745 | -7.23% |
| 2002-09-30 | 0 | 21 | 0.850 | - | 0.850 | 749,080 | 0.711 | - | 0.711 | 0.628 | 0.711 | 1,082,578 | 0.6919 | 0.00% |
| 2002-08-30 | 0 | 22 | 0.850 | - | 0.850 | 289,000 | 0.711 | - | 0.711 | 0.711 | 0.736 | 389,537 | 0.7419 | -9.57% |
| 2002-07-31 | 0 | 22 | 0.940 | - | - | 87,270 | 0.787 | - | - | 0.795 | 0.845 | 105,390 | 0.8281 | -6.93% |
| 2002-06-28 | 0 | 20 | 1.010 | 0.980 | 1.020 | 599,334 | 0.845 | 0.820 | 0.854 | 0.837 | 0.979 | 664,602 | 0.9018 | -12.17% |
| 2002-05-31 | 0 | 21 | 1.150 | 1.150 | 1.200 | 9,657,392 | 0.962 | 0.962 | 1.004 | 0.686 | 1.029 | 11,592,904 | 0.8330 | 40.24% |
| 2002-04-30 | 0 | 20 | 0.820 | 0.810 | 0.820 | 3,831,710 | 0.686 | 0.678 | 0.686 | 0.494 | 0.703 | 6,413,020 | 0.5975 | 2.50% |
| 2002-03-28 | 0 | 20 | 0.800 | 0.790 | 0.820 | 6,830,360 | 0.670 | 0.661 | 0.686 | 0.628 | 0.736 | 11,106,581 | 0.6150 | 6.67% |
| 2002-02-28 | 0 | 17 | 0.750 | 0.720 | - | 232,000 | 0.628 | 0.603 | - | 0.628 | 0.670 | 360,859 | 0.6429 | -2.60% |
| 2002-01-31 | 0 | 22 | 0.770 | 0.760 | - | 514,140 | 0.644 | 0.636 | - | 0.644 | 0.711 | 764,735 | 0.6723 | -11.49% |
| 2001-12-31 | 0 | 19 | 0.870 | 0.870 | - | 1,000,260 | 0.728 | 0.728 | - | 0.695 | 0.812 | 1,327,532 | 0.7535 | -8.42% |
| 2001-11-30 | 0 | 22 | 0.950 | 0.920 | 0.950 | 7,180,240 | 0.795 | 0.770 | 0.795 | 0.787 | 0.837 | 8,605,658 | 0.8344 | -5.94% |
| 2001-10-31 | 0 | 20 | 1.010 | - | - | 7,293,400 | 0.845 | - | - | 0.837 | 0.845 | 8,386,992 | 0.8696 | -3.81% |
| 2001-09-28 | 0 | 20 | 1.050 | 1.000 | 1.050 | 753,180 | 0.879 | 0.837 | 0.879 | 0.837 | 0.988 | 810,141 | 0.9297 | -12.50% |
| 2001-08-31 | 0 | 23 | 1.200 | 1.190 | 1.200 | 1,007,540 | 1.004 | 0.996 | 1.004 | 0.971 | 1.314 | 924,851 | 1.0894 | -25.00% |
| 2001-07-31 | 0 | 19 | 1.600 | - | 1.600 | 4,454,820 | 1.339 | - | 1.339 | 1.331 | 1.339 | 3,327,075 | 1.3390 | 0.00% |
| 2001-06-29 | 0 | 20 | 1.600 | 1.580 | 1.600 | 25,727,559 | 1.339 | 1.322 | 1.339 | 1.272 | 1.339 | 19,215,168 | 1.3389 | 2.56% |
| 2001-05-31 | 0 | 22 | 1.560 | - | 1.600 | 2,419,440 | 1.306 | - | 1.339 | 1.272 | 1.347 | 1,835,842 | 1.3179 | 1.96% |
| 2001-04-27 | 0 | 17 | 1.590 | 1.560 | 1.590 | 4,772,360 | 1.280 | 1.256 | 1.280 | 1.256 | 1.329 | 3,705,403 | 1.2879 | 0.63% |
| 2001-03-30 | 0 | 22 | 1.580 | 1.580 | 1.600 | 3,744,040 | 1.272 | 1.272 | 1.288 | 1.272 | 1.321 | 2,898,269 | 1.2918 | -3.66% |
| 2001-02-28 | 0 | 20 | 1.640 | 1.550 | 1.680 | 3,950,960 | 1.321 | 1.248 | 1.353 | 1.248 | 1.321 | 3,109,360 | 1.2707 | 3.14% |
| 2001-01-31 | 0 | 19 | 1.590 | - | 1.630 | 1,475,600 | 1.280 | - | 1.313 | 1.248 | 1.329 | 1,142,417 | 1.2916 | -1.24% |
| 2000-12-29 | 0 | 19 | 1.610 | - | 1.640 | 1,809,920 | 1.297 | - | 1.321 | 1.240 | 1.297 | 1,440,438 | 1.2565 | 2.55% |
| 2000-11-30 | 0 | 22 | 1.570 | 1.530 | 1.570 | 9,223,780 | 1.264 | 1.232 | 1.264 | 1.240 | 1.288 | 7,251,862 | 1.2719 | -0.63% |
| 2000-10-31 | 0 | 20 | 1.580 | 1.510 | 1.580 | 1,002,580 | 1.272 | 1.216 | 1.272 | 1.240 | 1.288 | 794,725 | 1.2615 | 1.94% |
| 2000-09-29 | 0 | 20 | 1.550 | - | 1.570 | 2,473,840 | 1.248 | - | 1.264 | 1.168 | 1.248 | 2,007,360 | 1.2324 | 6.16% |
| 2000-08-31 | 0 | 23 | 1.500 | - | 1.500 | 5,319,230 | 1.176 | - | 1.176 | 1.160 | 1.293 | 4,400,158 | 1.2089 | -7.98% |
| 2000-07-31 | 0 | 21 | 1.630 | 1.610 | 1.630 | 3,831,870 | 1.278 | 1.262 | 1.278 | 1.215 | 1.278 | 3,086,362 | 1.2415 | 0.62% |
| 2000-06-30 | 1 | 21 | 1.620 | - | 1.620 | 4,356,012 | 1.270 | - | 1.270 | 1.199 | 1.270 | 3,491,039 | 1.2478 | 1.89% |
| 2000-05-31 | 0 | 21 | 1.590 | 1.540 | 1.590 | 2,789,500 | 1.246 | 1.207 | 1.246 | 1.160 | 1.246 | 2,324,467 | 1.2001 | 6.00% |
| 2000-04-28 | 0 | 17 | 1.500 | - | - | 357,600 | 1.176 | - | - | 1.176 | 1.199 | 299,254 | 1.1950 | -1.93% |
| 2000-03-31 | 0 | 23 | 1.600 | - | 1.600 | 7,896,118 | 1.199 | - | 1.199 | 1.124 | 1.229 | 6,672,900 | 1.1833 | 3.90% |
| 2000-02-29 | 0 | 19 | 1.540 | 1.500 | 1.580 | 3,922,860 | 1.154 | 1.124 | 1.184 | 1.124 | 1.199 | 3,338,996 | 1.1749 | -3.75% |
| 2000-01-31 | 0 | 21 | 1.600 | - | 1.600 | 368,800 | 1.199 | - | 1.199 | 1.191 | 1.236 | 306,942 | 1.2015 | -1.84% |
| 1999-12-30 | 2 | 21 | 1.630 | - | 1.630 | 7,752,500 | 1.221 | - | 1.221 | 1.161 | 1.289 | 6,307,527 | 1.2291 | 5.16% |
| 1999-11-30 | 0 | 22 | 1.550 | - | 1.590 | 694,620 | 1.161 | - | 1.191 | 1.161 | 1.236 | 571,179 | 1.2161 | -6.06% |
| 1999-10-29 | 0 | 19 | 1.650 | - | 1.650 | 890,600 | 1.236 | - | 1.236 | 1.221 | 1.251 | 720,647 | 1.2358 | 1.23% |
| 1999-09-30 | 0 | 21 | 1.630 | 1.630 | 1.660 | 4,110,080 | 1.221 | 1.221 | 1.244 | 1.196 | 1.266 | 3,332,465 | 1.2333 | 2.11% |
| 1999-08-31 | 0 | 22 | 1.630 | 1.630 | 1.650 | 4,570,580 | 1.196 | 1.196 | 1.211 | 1.196 | 1.255 | 3,714,866 | 1.2303 | -2.98% |
| 1999-07-30 | 0 | 21 | 1.680 | 1.670 | 1.690 | 16,749,290 | 1.233 | 1.225 | 1.240 | 1.020 | 1.277 | 14,967,667 | 1.1190 | 13.51% |
| 1999-06-30 | 0 | 21 | 1.480 | 1.440 | 1.500 | 12,056,160 | 1.086 | 1.057 | 1.101 | 1.005 | 1.086 | 11,602,484 | 1.0391 | 9.63% |
| 1999-05-31 | 0 | 21 | 1.350 | 1.300 | 1.370 | 2,684,140 | 0.991 | 0.954 | 1.005 | 0.932 | 0.991 | 2,736,409 | 0.9809 | 4.65% |
| 1999-04-30 | 0 | 19 | 1.330 | - | 1.330 | 1,139,450 | 0.947 | - | 0.947 | 0.911 | 0.961 | 1,220,672 | 0.9335 | 1.53% |
| 1999-03-31 | 0 | 23 | 1.310 | - | 1.320 | 811,556 | 0.932 | - | 0.939 | 0.911 | 0.954 | 869,139 | 0.9337 | -0.76% |
| 1999-02-26 | 0 | 17 | 1.320 | 1.270 | 1.320 | 1,682,020 | 0.939 | 0.904 | 0.939 | 0.854 | 0.954 | 1,829,322 | 0.9195 | 1.54% |
| 1999-01-29 | 0 | 20 | 1.300 | - | 1.320 | 39,800 | 0.925 | - | 0.939 | 0.939 | 0.947 | 42,150 | 0.9442 | -3.70% |
| 1998-12-31 | 0 | 22 | 1.350 | - | 1.320 | 1,421,175 | 0.961 | - | 0.939 | 0.776 | 0.961 | 1,746,286 | 0.8138 | 20.54% |
| 1998-11-30 | 0 | 21 | 1.120 | 1.120 | 1.160 | 1,285,980 | 0.797 | 0.797 | 0.826 | 0.769 | 0.818 | 1,646,671 | 0.7810 | -2.61% |
| 1998-10-30 | 0 | 18 | 1.150 | 1.150 | - | 2,116,100 | 0.818 | 0.818 | - | 0.769 | 0.847 | 2,669,518 | 0.7927 | 6.48% |
| 1998-09-30 | 0 | 22 | 1.080 | 1.030 | 1.080 | 2,729,380 | 0.769 | 0.733 | 0.769 | 0.713 | 0.769 | 3,721,910 | 0.7333 | 4.80% |
| 1998-08-31 | 0 | 20 | 1.060 | 1.020 | 1.060 | 2,328,780 | 0.733 | 0.706 | 0.733 | 0.692 | 0.796 | 3,185,116 | 0.7311 | -7.83% |
| 1998-07-31 | 0 | 22 | 1.150 | - | 1.160 | 1,565,100 | 0.796 | - | 0.803 | 0.796 | 0.817 | 1,936,504 | 0.8082 | -2.54% |
| 1998-06-30 | 0 | 22 | 1.180 | - | 1.180 | 1,400,420 | 0.817 | - | 0.817 | 0.796 | 0.817 | 1,734,183 | 0.8075 | -3.28% |
| 1998-05-29 | 0 | 21 | 1.220 | 1.210 | 1.220 | 2,011,570 | 0.844 | 0.837 | 0.844 | 0.837 | 0.858 | 2,384,431 | 0.8436 | -1.56% |
| 1998-04-30 | 0 | 19 | 1.280 | 1.280 | - | 2,699,640 | 0.858 | 0.858 | - | 0.824 | 0.858 | 3,204,173 | 0.8425 | 1.59% |
| 1998-03-31 | 0 | 22 | 1.260 | 1.260 | 1.290 | 3,760,541 | 0.844 | 0.844 | 0.864 | 0.737 | 0.851 | 4,814,918 | 0.7810 | 16.67% |
| 1998-02-27 | 0 | 20 | 1.080 | 1.080 | 1.120 | 3,869,480 | 0.724 | 0.724 | 0.750 | 0.623 | 0.737 | 6,597,003 | 0.5866 | 5.88% |
| 1998-01-27 | 0 | 18 | 1.020 | - | 1.020 | 2,038,500 | 0.683 | - | 0.683 | 0.683 | 0.838 | 2,791,040 | 0.7304 | -22.14% |
| 1997-12-31 | 0 | 21 | 1.310 | - | 1.310 | 6,245,316 | 0.878 | - | 0.878 | 0.791 | 0.905 | 7,516,554 | 0.8309 | 11.02% |
| 1997-11-28 | 0 | 20 | 1.180 | - | - | 410,900 | 0.791 | - | - | 0.771 | 0.831 | 522,387 | 0.7866 | 5.36% |
| 1997-10-31 | 0 | 20 | 1.120 | - | 1.120 | 6,442,282 | 0.750 | - | 0.750 | 0.670 | 1.072 | 7,049,608 | 0.9138 | -30.00% |
| 1997-09-30 | 0 | 21 | 1.600 | 1.590 | 1.600 | 18,138,080 | 1.072 | 1.065 | 1.072 | 0.871 | 1.112 | 17,583,621 | 1.0315 | 4.85% |
| 1997-08-29 | 0 | 20 | 1.550 | 1.540 | 1.550 | 49,086,100 | 1.022 | 1.016 | 1.022 | 0.831 | 1.082 | 51,961,086 | 0.9447 | 23.02% |
| 1997-07-31 | 0 | 21 | 1.260 | 1.260 | 1.270 | 18,200,558 | 0.831 | 0.831 | 0.838 | 0.772 | 0.838 | 22,626,831 | 0.8044 | 5.00% |
| 1997-06-27 | 0 | 19 | 1.200 | 1.170 | 1.200 | 20,039,660 | 0.792 | 0.772 | 0.792 | 0.759 | 0.824 | 25,370,565 | 0.7899 | -0.83% |
| 1997-05-30 | 0 | 22 | 1.210 | 1.210 | 1.240 | 73,104,290 | 0.798 | 0.798 | 0.818 | 0.686 | 0.884 | 89,490,000 | 0.8169 | 13.05% |
| 1997-04-30 | 0 | 22 | 1.090 | 1.080 | 1.100 | 25,310,376 | 0.706 | 0.700 | 0.712 | 0.615 | 0.777 | 35,161,057 | 0.7198 | 5.83% |
| 1997-03-27 | 0 | 19 | 1.030 | 1.010 | 1.050 | 47,299,560 | 0.667 | 0.654 | 0.680 | 0.551 | 0.829 | 63,058,811 | 0.7501 | 21.18% |
| 1997-02-28 | 0 | 18 | 0.850 | 0.840 | 0.870 | 2,728,610 | 0.551 | 0.544 | 0.564 | 0.440 | 0.564 | 5,608,967 | 0.4865 | 21.43% |
| 1997-01-31 | 0 | 22 | 0.700 | 0.690 | 0.720 | 4,801,850 | 0.453 | 0.447 | 0.466 | 0.453 | 0.551 | 9,741,360 | 0.4929 | -6.04% |
| 1996-12-31 | 0 | 20 | 0.760 | - | - | 3,603,040 | 0.483 | - | - | 0.483 | 0.559 | 6,734,611 | 0.5350 | -11.63% |
| 1996-11-29 | 0 | 21 | 0.860 | 0.860 | 0.880 | 14,788,720 | 0.546 | 0.546 | 0.559 | 0.387 | 0.603 | 28,159,466 | 0.5252 | 38.71% |
| 1996-10-31 | 0 | 22 | 0.620 | 0.620 | 0.640 | 4,307,154 | 0.394 | 0.394 | 0.406 | 0.337 | 0.432 | 10,720,254 | 0.4018 | 12.73% |
| 1996-09-30 | 0 | 21 | 0.550 | 0.550 | 0.560 | 1,406,505 | 0.349 | 0.349 | 0.356 | 0.330 | 0.381 | 4,025,333 | 0.3494 | 0.00% |
| 1996-08-30 | 0 | 21 | 0.550 | 0.550 | 0.580 | 1,283,720 | 0.349 | 0.349 | 0.368 | 0.337 | 0.400 | 3,637,257 | 0.3529 | -5.17% |
| 1996-07-31 | 0 | 23 | 0.580 | 0.540 | 0.580 | 2,966,002 | 0.368 | 0.343 | 0.368 | 0.349 | 0.635 | 7,565,885 | 0.3920 | -42.00% |
| 1996-06-28 | 0 | 18 | 1.000 | - | - | 239,520 | 0.635 | - | - | 0.635 | 0.635 | 384,295 | 0.6233 | 0.00% |
| 1996-05-31 | 0 | 23 | 1.000 | - | - | 130,300 | 0.635 | - | - | 0.635 | 0.641 | 204,747 | 0.6364 | -4.76% |
| 1996-04-30 | 0 | 19 | 1.050 | 1.010 | - | 133,980 | 0.667 | 0.641 | - | 0.660 | 0.667 | 201,597 | 0.6646 | 0.96% |
| 1996-03-29 | 0 | 21 | 1.040 | - | 1.050 | 0 | 0.660 | - | 0.667 | - | - | 0 | - | -9.57% |
| 1996-02-29 | 0 | 18 | 1.150 | - | 1.150 | 1,340,496 | 0.730 | - | 0.730 | 0.692 | 0.730 | 1,887,140 | 0.7103 | 0.00% |
| 1996-01-31 | 0 | 22 | 1.150 | - | 1.150 | 849,660 | 0.730 | - | 0.730 | 0.667 | 0.730 | 1,178,084 | 0.7212 | 5.50% |
| 1995-12-29 | 0 | 19 | 1.100 | - | - | 146,840 | 0.692 | - | - | 0.692 | 0.705 | 209,805 | 0.6999 | -1.79% |
| 1995-11-30 | 0 | 21 | 1.120 | - | 1.120 | 234,800 | 0.705 | - | 0.705 | 0.679 | 0.843 | 313,117 | 0.7499 | -16.42% |
| 1995-10-31 | 0 | 22 | 1.340 | 1.340 | 1.370 | 910,334 | 0.843 | 0.843 | 0.862 | 0.830 | 0.862 | 1,080,176 | 0.8428 | -0.74% |
| 1995-09-29 | 0 | 21 | 1.350 | 1.350 | 1.360 | 2,359,210 | 0.849 | 0.849 | 0.856 | 0.780 | 0.856 | 2,901,343 | 0.8131 | 6.30% |
| 1995-08-31 | 0 | 22 | 1.270 | 1.270 | - | 3,426,980 | 0.799 | 0.799 | - | 0.752 | 0.799 | 4,418,354 | 0.7756 | 3.71% |
| 1995-07-31 | 0 | 21 | 1.250 | 1.230 | 1.280 | 1,235,890 | 0.770 | 0.758 | 0.789 | 0.758 | 0.832 | 1,581,844 | 0.7813 | 0.00% |
| 1995-06-30 | 0 | 20 | 1.250 | 1.230 | 1.270 | 1,804,840 | 0.770 | 0.758 | 0.783 | 0.740 | 0.770 | 2,427,117 | 0.7436 | 0.81% |
| 1995-05-31 | 0 | 23 | 1.240 | 1.230 | 1.240 | 8,140,636 | 0.764 | 0.758 | 0.764 | 0.715 | 0.770 | 10,920,079 | 0.7455 | 3.33% |
| 1995-04-28 | 0 | 17 | 1.200 | 1.160 | 1.200 | 7,724,480 | 0.740 | 0.715 | 0.740 | 0.740 | 0.764 | 10,279,553 | 0.7514 | -1.64% |
| 1995-03-31 | 0 | 23 | 1.220 | 1.170 | 1.230 | 13,023,418 | 0.752 | 0.721 | 0.758 | 0.715 | 0.752 | 18,130,043 | 0.7183 | 7.02% |
| 1995-02-28 | 0 | 18 | 1.140 | 1.140 | - | 1,800,282 | 0.703 | 0.703 | - | 0.696 | 0.752 | 2,488,830 | 0.7233 | 2.70% |
| 1995-01-30 | 0 | 20 | 1.110 | 1.110 | - | 2,403,740 | 0.684 | 0.684 | - | 0.666 | 0.709 | 3,513,014 | 0.6842 | -2.14% |
| 1994-12-30 | 0 | 20 | 1.150 | - | 1.150 | 1,094,720 | 0.699 | - | 0.699 | 0.693 | 0.730 | 1,536,275 | 0.7126 | -4.17% |
| 1994-11-30 | 0 | 22 | 1.200 | - | 1.250 | 2,382,214 | 0.730 | - | 0.760 | 0.699 | 0.754 | 3,311,708 | 0.7193 | -1.64% |
| 1994-10-31 | 0 | 20 | 1.220 | 1.220 | - | 2,669,204 | 0.742 | 0.742 | - | 0.723 | 0.742 | 3,618,634 | 0.7376 | -0.41% |
| 1994-09-30 | 0 | 21 | 1.225 | 1.225 | 1.230 | 6,446,202 | 0.745 | 0.745 | 0.748 | 0.696 | 0.757 | 8,744,266 | 0.7372 | 1.24% |
| 1994-08-31 | 0 | 22 | 1.210 | 1.180 | 1.220 | 12,579,550 | 0.736 | 0.717 | 0.742 | 0.723 | 0.778 | 16,840,020 | 0.7470 | -1.74% |
| 1994-07-29 | 0 | 21 | 1.355 | 1.350 | 1.380 | 2,755,660 | 0.749 | 0.746 | 0.762 | 0.746 | 0.773 | 3,634,435 | 0.7582 | -3.21% |
| 1994-06-30 | 0 | 20 | 1.400 | 1.360 | 1.430 | 3,800,660 | 0.773 | 0.751 | 0.790 | 0.773 | 0.829 | 4,700,512 | 0.8086 | -7.89% |
| 1994-05-31 | 0 | 22 | 1.520 | 1.510 | 1.530 | 22,520,194 | 0.840 | 0.834 | 0.845 | 0.746 | 0.939 | 26,998,715 | 0.8341 | 10.95% |
| 1994-04-29 | 0 | 18 | 1.370 | - | 1.390 | 5,072,696 | 0.757 | - | 0.768 | 0.713 | 0.801 | 6,905,065 | 0.7346 | -0.72% |
| 1994-03-31 | 1 | 23 | 1.380 | 1.360 | 1.380 | 30,706,658 | 0.762 | 0.751 | 0.762 | 0.762 | 1.044 | 33,582,328 | 0.9144 | -4.17% |
| 1994-02-28 | 0 | 18 | 1.440 | 1.410 | - | 4,084,360 | 0.796 | 0.779 | - | 0.718 | 0.796 | 5,352,104 | 0.7631 | 10.77% |
| 1994-01-31 | 0 | 21 | 1.300 | 1.270 | 1.300 | 6,779,610 | 0.718 | 0.702 | 0.718 | 0.663 | 0.751 | 9,616,050 | 0.7050 |
Webb-site Database - Powered By Linux Group