ESPRIT HOLDINGS LIMITED (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00330  1993-12-09    
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
2026-04-17 0 10 0.790 0.750 0.790 1,098,372 0.790 0.750 0.790 0.750 0.920 1,381,660 0.7950 -14.13%
2026-03-31 0 22 0.920 0.870 0.920 3,319,686 0.920 0.870 0.920 0.830 1.020 3,667,772 0.9051 -8.91%
2026-02-27 0 17 1.010 1.000 1.010 1,560,981 1.010 1.000 1.010 0.960 1.070 1,558,154 1.0018 1.00%
2026-01-30 0 21 1.000 1.000 1.020 2,270,820 1.000 1.000 1.020 1.000 1.200 2,109,114 1.0767 -13.04%
2025-12-31 0 21 1.150 1.120 1.150 2,026,056 1.150 1.120 1.150 1.020 1.230 1,800,531 1.1253 7.48%
2025-11-28 0 20 1.070 1.010 1.070 2,886,001 1.070 1.010 1.070 1.030 1.300 2,451,414 1.1773 -17.05%
2025-10-31 0 20 1.290 1.290 1.310 5,512,484 1.290 1.290 1.310 1.260 1.400 4,189,987 1.3156 -7.19%
2025-09-30 0 22 1.390 1.350 1.400 9,397,051 1.390 1.350 1.400 1.230 1.600 6,620,124 1.4195 -3.47%
2025-08-29 0 21 1.440 1.410 1.450 26,425,830 1.440 1.410 1.450 0.950 1.730 18,720,982 1.4116 50.00%
2025-07-31 0 22 0.096 0.096 0.097 9,144,462 0.960 0.960 0.970 0.880 1.300 9,060,546 1.0093 -2.04%
2025-06-30 21 21 - - - 0 0.980 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.980 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.980 - - - - 0 - 0.00%
2025-03-31 0 21 0.098 0.098 0.100 2,887,418 0.980 0.980 1.000 0.980 1.310 2,562,719 1.1267 -22.22%
2025-02-28 0 20 0.126 0.125 0.126 2,652,488 1.260 1.250 1.260 1.130 1.380 2,139,172 1.2400 0.80%
2025-01-28 0 19 0.125 0.123 0.125 1,474,042 1.250 1.230 1.250 1.190 1.390 1,144,008 1.2885 -5.30%
2024-12-31 0 20 0.132 0.131 0.132 1,934,237 1.320 1.310 1.320 1.180 1.410 1,482,265 1.3049 -6.38%
2024-11-29 0 21 0.141 0.134 0.143 8,600,482 1.410 1.340 1.430 1.250 1.660 6,428,907 1.3378 3.68%
2024-10-31 0 21 0.136 0.136 0.141 17,340,914 1.360 1.360 1.410 1.260 1.960 10,601,697 1.6357 0.74%
2024-09-30 0 19 0.135 0.126 0.135 7,108,651 1.350 1.260 1.350 0.990 1.400 6,140,167 1.1577 31.07%
2024-08-30 0 22 0.103 0.101 0.106 4,213,682 1.030 1.010 1.060 0.950 1.280 4,040,044 1.0430 -1.90%
2024-07-31 0 22 0.105 0.104 0.106 7,426,420 1.050 1.040 1.060 0.970 1.550 6,159,705 1.2056 -29.53%
2024-06-28 0 19 0.149 0.148 0.149 20,727,474 1.490 1.480 1.490 1.440 2.270 11,016,525 1.8815 -33.48%
2024-05-31 0 21 0.224 0.222 0.224 87,312,716 2.240 2.220 2.240 2.050 3.450 34,169,557 2.5553 -2.18%
2024-04-30 0 20 0.229 0.229 0.230 136,690,811 2.290 2.290 2.300 0.980 3.300 60,139,849 2.2729 100.88%
2024-03-28 0 20 0.114 0.114 0.115 15,832,544 1.140 1.140 1.150 1.120 2.600 8,503,154 1.8620 -54.40%
2024-02-29 0 19 0.250 0.255 0.260 8,226,802 2.500 2.550 2.600 2.400 3.100 3,066,390 2.6829 -12.28%
2024-01-31 0 22 0.285 0.285 0.295 6,504,829 2.850 2.850 2.950 2.800 4.100 1,902,489 3.4191 -29.63%
2023-12-29 0 19 0.405 0.400 0.405 13,673,022 4.050 4.000 4.050 3.200 4.250 3,612,756 3.7847 12.50%
2023-11-30 0 22 0.360 0.345 0.360 21,327,147 3.600 3.450 3.600 3.000 3.900 6,525,346 3.2684 9.09%
2023-10-31 0 20 0.330 0.330 0.335 5,898,206 3.300 3.300 3.350 3.050 3.650 1,767,589 3.3369 3.13%
2023-09-29 0 19 0.320 0.320 0.325 11,502,167 3.200 3.200 3.250 3.150 4.500 3,190,240 3.6054 -23.81%
2023-08-31 0 23 0.420 0.415 0.420 21,106,569 4.200 4.150 4.200 3.400 5.700 4,968,291 4.2483 -26.32%
2023-07-31 0 20 0.570 0.570 0.580 29,197,409 5.700 5.700 5.800 5.100 6.200 5,287,463 5.5220 -5.00%
2023-06-30 0 21 0.600 0.600 0.610 22,856,731 6.000 6.000 6.100 5.400 7.600 3,507,380 6.5168 11.11%
2023-05-31 0 21 0.540 0.540 0.550 11,284,406 5.400 5.400 5.500 5.400 6.600 1,878,466 6.0072 -15.62%
2023-04-28 0 17 0.640 0.640 0.650 11,154,550 6.400 6.400 6.500 6.200 7.000 1,690,224 6.5995 -5.88%
2023-03-31 0 23 0.680 0.680 0.690 25,126,225 6.800 6.800 6.900 6.400 7.800 3,609,155 6.9618 -8.11%
2023-02-28 0 20 0.740 0.740 0.750 28,048,557 7.400 7.400 7.500 7.400 8.900 3,424,647 8.1902 -10.84%
2023-01-31 0 18 0.830 0.820 0.830 38,234,765 8.300 8.200 8.300 7.700 9.000 4,531,662 8.4373 -1.19%
2022-12-30 0 20 0.840 0.840 0.850 60,073,138 8.400 8.400 8.500 7.600 9.700 6,774,504 8.8675 12.00%
2022-11-30 0 22 0.750 0.750 0.760 41,292,167 7.500 7.500 7.600 6.200 8.200 5,752,041 7.1787 22.95%
2022-10-31 0 20 0.610 0.610 0.630 29,723,664 6.100 6.100 6.300 6.100 8.200 4,166,709 7.1336 -17.57%
2022-09-30 0 21 0.740 0.730 0.740 92,005,362 7.400 7.300 7.400 7.000 9.800 10,693,611 8.6038 -24.49%
2022-08-31 0 23 0.980 0.980 0.990 443,171,508 9.800 9.800 9.900 9.600 17.00 33,943,341 13.056 -14.78%
2022-07-29 0 20 1.150 1.150 1.160 108,953,569 11.50 11.50 11.60 11.40 14.70 8,421,726 12.937 -18.44%
2022-06-30 0 21 1.410 1.410 1.420 250,462,349 14.10 14.10 14.20 11.40 14.70 18,988,456 13.190 4.44%
2022-05-31 0 20 1.350 1.350 1.360 708,556,979 13.50 13.50 13.60 12.90 18.00 46,261,361 15.316 -3.57%
2022-04-29 0 18 1.400 1.400 1.410 677,209,986 14.00 14.00 14.10 8.800 16.20 52,526,507 12.893 57.30%
2022-03-31 0 23 0.890 0.890 0.900 178,996,206 8.900 8.900 9.000 8.200 9.600 19,995,577 8.9518 0.00%
2022-02-28 0 17 0.890 0.890 0.900 142,534,700 8.900 8.900 9.000 7.200 9.800 16,006,075 8.9050 21.92%
2022-01-31 0 21 0.730 0.720 0.730 47,478,917 7.300 7.200 7.300 7.100 8.100 6,267,697 7.5752 2.82%
2021-12-31 0 22 0.710 0.710 0.720 21,799,359 7.100 7.100 7.200 6.400 7.300 3,245,654 6.7165 9.23%
2021-11-30 0 22 0.650 0.650 0.660 25,898,731 6.500 6.500 6.600 6.500 7.300 3,767,875 6.8736 -4.41%
2021-10-29 0 18 0.680 0.670 0.680 20,583,498 6.800 6.700 6.800 6.600 7.000 3,033,030 6.7864 -1.45%
2021-09-30 0 21 0.690 0.680 0.690 69,490,886 6.900 6.800 6.900 6.300 8.300 9,218,140 7.5385 -13.75%
2021-08-31 0 22 0.800 0.800 0.820 102,683,866 8.000 8.000 8.200 6.100 8.500 14,113,793 7.2754 29.03%
2021-07-30 0 21 0.620 0.620 0.640 39,955,635 6.200 6.200 6.400 6.000 7.900 5,744,690 6.9552 -18.42%
2021-06-30 0 21 0.760 0.760 0.770 76,566,498 7.600 7.600 7.700 7.400 8.700 9,634,577 7.9471 -8.43%
2021-05-31 0 20 0.830 0.820 0.830 107,044,290 8.300 8.200 8.300 6.900 8.400 14,573,451 7.3452 7.79%
2021-04-30 0 19 0.770 0.770 0.790 117,798,072 7.700 7.700 7.900 7.600 9.100 14,557,314 8.0920 0.00%
2021-03-31 0 23 0.770 0.770 0.790 39,449,202 7.700 7.700 7.900 7.700 9.127 4,707,300 8.3804 -11.97%
2021-02-26 0 18 0.920 0.920 0.930 350,131,620 8.747 8.747 8.842 8.367 12.65 38,122,078 9.1845 1.10%
2021-01-29 0 20 0.910 0.910 0.930 96,445,883 8.652 8.652 8.842 7.511 11.88 10,097,678 9.5513 -19.47%
2020-12-31 0 22 1.130 1.130 1.180 67,178,394 10.74 10.74 11.22 9.317 12.55 6,402,743 10.492 11.88%
2020-11-30 0 21 1.010 1.010 1.030 117,034,333 9.603 9.603 9.793 7.606 10.55 12,743,492 9.1839 26.25%
2020-10-30 0 18 0.800 0.800 0.810 25,074,521 7.606 7.606 7.701 7.036 8.462 3,190,723 7.8586 5.26%
2020-09-30 0 22 0.760 0.750 0.760 48,035,089 7.226 7.131 7.226 6.750 8.937 5,864,780 8.1904 -14.61%
2020-08-31 0 21 0.890 0.890 0.900 76,038,810 8.462 8.462 8.557 8.272 9.508 8,695,582 8.7445 -3.26%
2020-07-31 1 22 0.920 0.920 0.930 548,229,800 8.747 8.747 8.842 7.701 17.30 51,729,850 10.598 9.52%
2020-06-30 0 21 0.840 0.840 0.850 121,721,516 7.986 7.986 8.081 5.609 9.698 15,156,330 8.0311 40.00%
2020-05-29 0 20 0.600 0.590 0.600 76,408,187 5.705 5.609 5.705 5.514 6.845 13,032,949 5.8627 -18.92%
2020-04-29 0 19 0.740 0.740 0.750 78,595,160 7.036 7.036 7.131 5.134 8.557 12,204,099 6.4401 12.12%
2020-03-31 5 22 0.660 0.650 0.660 142,550,613 6.275 6.180 6.275 5.134 12.93 15,923,334 8.9523 -49.23%
2020-02-28 0 20 1.300 1.300 1.310 103,453,363 12.36 12.36 12.45 12.36 14.07 7,823,093 13.224 -6.47%
2020-01-31 0 20 1.390 1.390 1.400 59,535,473 13.22 13.22 13.31 13.12 15.59 4,143,009 14.370 -11.46%
2019-12-31 0 20 1.570 1.560 1.570 75,527,256 14.93 14.83 14.93 14.45 16.16 5,017,823 15.052 1.29%
2019-11-29 0 21 1.550 1.530 1.550 98,250,316 14.74 14.55 14.74 13.41 15.59 6,715,920 14.629 3.33%
2019-10-31 0 21 1.500 1.500 1.530 89,429,566 14.26 14.26 14.55 13.88 15.88 6,041,510 14.803 0.67%
2019-09-30 0 21 1.490 1.470 1.490 71,922,341 14.17 13.98 14.17 11.12 15.59 5,257,297 13.680 26.27%
2019-08-30 0 22 1.180 1.170 1.180 33,972,962 11.22 11.12 11.22 10.55 12.55 2,979,798 11.401 -9.23%
2019-07-31 0 22 1.300 1.300 1.310 32,293,743 12.36 12.36 12.45 12.36 14.64 2,390,220 13.511 -12.75%
2019-06-28 0 19 1.490 1.490 1.500 45,033,309 14.17 14.17 14.26 13.88 15.40 3,096,842 14.542 -5.10%
2019-05-31 0 21 1.570 1.550 1.570 48,656,759 14.93 14.74 14.93 14.36 15.69 3,236,491 15.034 -1.26%
2019-04-30 0 19 1.590 1.580 1.590 75,197,260 15.12 15.02 15.12 14.83 16.83 4,776,031 15.745 -5.92%
2019-03-29 0 21 1.690 1.690 1.700 100,719,017 16.07 16.07 16.16 15.97 17.78 5,953,780 16.917 -8.15%
2019-02-28 0 17 1.840 1.810 1.840 135,019,797 17.49 17.21 17.49 15.50 19.87 7,546,914 17.891 12.88%
2019-01-31 0 22 1.630 1.620 1.630 68,798,712 15.50 15.40 15.50 14.07 16.54 4,435,163 15.512 4.49%
2018-12-31 0 19 1.560 1.550 1.560 83,115,033 14.83 14.74 14.83 14.07 17.97 5,114,096 16.252 -14.29%
2018-11-30 0 22 1.820 1.820 1.830 119,494,979 17.30 17.30 17.40 16.73 20.44 6,431,613 18.579 2.25%
2018-10-31 0 21 1.780 1.770 1.780 152,030,461 16.92 16.83 16.92 16.73 20.63 7,930,221 19.171 -5.32%
2018-09-28 0 19 1.880 1.880 1.900 173,683,557 17.87 17.87 18.06 15.69 18.35 10,071,577 17.245 1.08%
2018-08-31 0 23 1.860 1.860 1.880 109,971,398 17.68 17.68 17.87 17.68 20.35 5,794,908 18.977 -12.26%
2018-07-31 0 21 2.120 2.110 2.120 175,619,388 20.16 20.06 20.16 19.30 24.05 8,346,366 21.041 -13.11%
2018-06-29 0 20 2.440 2.440 2.450 282,375,151 23.20 23.20 23.29 21.87 25.58 11,882,386 23.764 -3.56%
2018-05-31 0 21 2.530 2.530 2.540 261,965,541 24.05 24.05 24.15 23.96 26.53 10,430,479 25.115 -6.99%
2018-04-30 0 19 2.720 2.710 2.720 472,700,689 25.86 25.77 25.86 21.87 27.67 19,431,209 24.327 1.87%
2018-03-29 0 21 2.670 2.660 2.670 278,425,686 25.39 25.29 25.39 24.91 29.76 10,012,099 27.809 -13.31%
2018-02-28 0 18 3.080 3.070 3.080 292,200,257 29.28 29.19 29.28 28.24 31.37 9,883,045 29.566 -2.53%
2018-01-31 0 22 3.160 3.150 3.160 764,998,169 30.04 29.95 30.04 29.85 41.17 22,369,742 34.198 -24.40%
2017-12-29 0 19 4.180 4.180 4.190 278,992,291 39.74 39.74 39.84 37.65 40.41 7,124,310 39.161 2.96%
2017-11-30 0 22 4.060 4.040 4.060 567,572,779 38.60 38.41 38.60 37.27 44.88 14,030,598 40.453 -13.98%
2017-10-31 0 20 4.720 4.700 4.720 881,876,895 44.88 44.69 44.88 39.17 45.35 21,056,655 41.881 8.26%
2017-09-29 0 21 4.360 4.350 4.360 829,753,884 41.45 41.36 41.45 40.98 46.87 18,966,039 43.749 -3.75%
2017-08-31 0 22 4.530 4.530 4.540 909,858,773 43.07 43.07 43.16 36.41 44.21 22,106,385 41.158 17.66%
2017-07-31 0 21 3.850 3.850 3.860 483,107,818 36.60 36.60 36.70 36.41 41.74 12,512,965 38.609 -7.45%
2017-06-30 0 22 4.160 4.150 4.160 1,007,122,573 39.55 39.46 39.55 36.22 53.53 24,331,263 41.392 -23.81%
2017-05-31 0 20 5.460 5.450 5.460 298,032,470 51.91 51.82 51.91 51.53 57.71 5,515,048 54.040 -9.60%
2017-04-28 0 17 6.040 6.030 6.040 302,039,477 57.43 57.33 57.43 56.57 62.65 5,187,719 58.222 -7.22%
2017-03-31 0 23 6.510 6.500 6.510 483,918,779 61.89 61.80 61.89 61.61 71.50 7,323,472 66.078 -11.43%
2017-02-28 0 20 7.350 7.320 7.350 633,864,519 69.88 69.60 69.88 56.19 72.45 10,148,873 62.457 21.09%
2017-01-27 0 19 6.070 6.060 6.070 158,236,486 57.71 57.62 57.71 56.67 59.90 2,723,351 58.104 -0.33%
2016-12-30 0 20 6.090 6.080 6.090 160,681,760 57.90 57.81 57.90 57.62 62.75 2,694,947 59.623 -4.09%
2016-11-30 0 22 6.350 6.350 6.360 270,369,436 60.37 60.37 60.47 57.52 63.89 4,452,199 60.727 -0.78%
2016-10-31 0 19 6.400 6.400 6.430 204,298,329 60.85 60.85 61.13 60.56 66.08 3,225,173 63.345 1.75%
2016-09-30 0 21 6.290 6.290 6.330 292,272,152 59.80 59.80 60.18 59.80 68.07 4,521,495 64.641 -8.31%
2016-08-31 0 22 6.860 6.840 6.860 213,546,215 65.22 65.03 65.22 57.05 65.22 3,477,271 61.412 10.29%
2016-07-29 0 20 6.220 6.220 6.230 387,445,188 59.14 59.14 59.23 53.15 63.51 6,597,768 58.724 7.99%
2016-06-30 0 21 5.760 5.720 5.770 295,242,613 54.76 54.38 54.86 50.77 60.18 5,252,911 56.206 -8.13%
2016-05-31 0 21 6.270 6.260 6.320 237,421,944 59.61 59.52 60.09 57.14 66.65 3,887,712 61.070 -7.79%
2016-04-29 0 20 6.800 6.760 6.810 265,956,013 64.65 64.27 64.75 62.75 69.22 4,050,708 65.657 -6.08%
2016-03-31 0 21 7.240 7.190 7.220 312,606,070 68.83 68.36 68.64 63.99 69.41 4,637,622 67.407 4.17%
2016-02-29 0 18 6.950 6.910 6.950 514,330,180 66.08 65.70 66.08 64.65 79.29 7,112,517 72.313 -13.13%
2016-01-29 0 20 8.000 7.930 8.000 587,704,542 76.06 75.40 76.06 69.50 82.15 7,896,675 74.424 -6.54%
2015-12-31 0 22 8.560 8.540 8.570 544,285,266 81.38 81.19 81.48 73.78 87.37 6,814,427 79.872 -0.47%
2015-11-30 0 21 8.600 8.570 8.580 917,489,505 81.77 81.48 81.57 80.34 88.99 10,972,681 83.616 -1.49%
2015-10-30 0 20 8.730 8.660 8.700 1,153,759,612 83.00 82.34 82.72 54.76 85.95 16,328,363 70.660 51.56%
2015-09-30 0 20 5.760 5.750 5.760 493,307,684 54.76 54.67 54.76 53.72 70.07 8,006,010 61.617 -11.38%
2015-08-31 0 21 6.500 6.470 6.500 533,633,986 61.80 61.51 61.80 57.05 73.87 8,130,531 65.633 -12.63%
2015-07-31 0 22 7.440 7.410 7.450 1,998,123,137 70.74 70.45 70.83 58.95 75.78 29,253,451 68.304 2.48%
2015-06-30 0 22 7.260 7.250 7.270 749,833,725 69.03 68.93 69.12 66.93 75.11 10,718,131 69.959 -6.32%
2015-05-29 0 19 7.750 7.740 7.800 1,122,574,545 73.68 73.59 74.16 63.32 77.01 16,252,494 69.071 5.30%
2015-04-30 0 19 7.360 7.340 7.360 974,215,330 69.98 69.79 69.98 69.50 80.72 13,122,519 74.240 -6.48%
2015-03-31 0 22 7.870 7.840 7.880 831,127,449 74.82 74.54 74.92 65.89 76.67 11,626,034 71.488 -1.67%
2015-02-27 0 18 8.020 8.010 8.020 553,225,481 76.10 76.00 76.10 76.00 85.02 6,860,202 80.643 -8.34%
2015-01-30 0 21 8.750 8.780 8.790 704,350,806 83.02 83.31 83.40 76.86 89.38 8,484,515 83.016 -5.71%
2014-12-31 0 21 9.280 9.240 9.280 657,752,581 88.05 87.67 88.05 81.60 96.57 7,512,615 87.553 -7.92%
2014-11-28 0 20 10.12 10.12 10.16 624,756,755 95.62 95.62 96.00 87.69 98.46 6,675,966 93.583 4.22%
2014-10-31 0 21 9.710 9.700 9.710 846,245,205 91.75 91.66 91.75 91.66 103.9 8,683,474 97.455 -3.29%
2014-09-30 0 21 10.04 10.04 10.08 1,152,015,712 94.87 94.87 95.25 94.68 127.8 10,291,849 111.93 -20.19%
2014-08-29 0 21 12.58 12.56 12.58 639,769,487 118.9 118.7 118.9 109.8 121.3 5,491,345 116.51 3.11%
2014-07-31 0 22 12.20 12.18 12.24 700,847,823 115.3 115.1 115.7 104.1 116.0 6,426,783 109.05 10.91%
2014-06-30 0 20 11.00 10.98 11.00 641,867,713 103.9 103.8 103.9 100.3 110.2 6,147,028 104.42 -3.85%
2014-05-30 0 20 11.44 11.42 11.50 802,158,073 108.1 107.9 108.7 105.8 123.0 7,258,867 110.51 -11.18%
2014-04-30 0 20 12.88 12.90 12.92 1,338,748,162 121.7 121.9 122.1 120.0 135.9 10,604,652 126.24 -0.16%
2014-03-31 0 21 12.90 12.90 12.92 1,297,523,087 121.9 121.9 122.1 119.2 143.7 9,948,320 130.43 -11.34%
2014-02-28 0 19 14.58 14.56 14.58 1,450,174,520 137.5 137.3 137.5 130.9 143.0 10,764,380 134.72 -0.41%
2014-01-30 0 21 14.64 14.62 14.66 1,572,970,626 138.1 137.9 138.2 137.1 156.5 10,654,243 147.64 -2.01%
2013-12-31 0 20 14.94 14.88 15.00 1,540,875,746 140.9 140.3 141.4 139.0 154.8 10,406,788 148.06 -7.55%
2013-11-29 0 21 16.16 16.14 16.20 3,392,496,140 152.4 152.2 152.8 131.1 164.3 22,488,069 150.86 13.48%
2013-10-31 0 21 14.24 14.28 14.30 1,785,106,292 134.3 134.7 134.8 114.3 135.2 14,332,665 124.55 14.65%
2013-09-30 0 20 12.42 12.42 12.46 1,703,305,184 117.1 117.1 117.5 109.2 126.4 14,694,976 115.91 -6.19%
2013-08-30 0 21 13.24 13.22 13.24 1,477,323,550 124.9 124.7 124.9 120.1 131.1 11,720,691 126.04 4.75%
2013-07-31 0 22 12.64 12.60 12.64 1,397,524,040 119.2 118.8 119.2 105.2 120.7 12,310,340 113.52 9.34%
2013-06-28 0 19 11.56 11.54 11.60 2,233,857,086 109.0 108.8 109.4 100.7 116.7 20,695,385 107.94 -2.86%
2013-05-31 0 21 11.90 11.90 11.94 2,959,193,608 112.2 112.2 112.6 95.24 114.1 28,363,826 104.33 9.37%
2013-04-30 0 20 10.88 10.86 10.88 1,557,655,199 102.6 102.4 102.6 87.60 104.5 16,538,296 94.185 16.49%
2013-03-28 0 20 9.340 9.320 9.360 1,895,499,081 88.08 87.89 88.26 85.72 96.19 20,859,070 90.872 -7.71%
2013-02-28 0 17 10.12 10.10 10.14 1,626,315,939 95.43 95.24 95.62 92.60 101.7 16,945,219 95.975 -6.12%
2013-01-31 0 22 10.78 10.72 10.80 2,331,886,399 101.7 101.1 101.8 100.9 112.2 22,049,087 105.76 0.37%
2012-12-31 0 19 10.74 10.72 10.76 3,114,964,077 101.3 101.1 101.5 100.7 117.9 28,661,768 108.68 -9.69%
2012-11-30 0 22 12.04 12.02 12.04 5,610,898,990 112.1 112.0 112.1 92.21 131.1 50,158,492 111.86 19.44%
2012-10-31 0 20 10.08 10.08 10.10 3,816,494,901 93.89 93.89 94.08 88.89 114.1 38,811,244 98.335 -8.19%
2012-09-28 0 20 11.92 11.90 11.92 2,053,672,242 102.3 102.1 102.3 98.84 116.9 18,923,787 108.52 0.51%
2012-08-31 0 23 11.86 11.84 11.86 2,957,094,267 101.8 101.6 101.8 79.45 118.4 29,459,318 100.38 25.77%
2012-07-31 0 21 9.430 9.400 9.420 1,328,336,497 80.91 80.65 80.82 75.76 88.37 16,387,464 81.058 -4.65%
2012-06-29 1 21 9.890 9.830 9.840 4,394,683,987 84.85 84.34 84.43 77.48 116.3 49,537,764 88.714 -20.88%
2012-05-31 0 22 12.50 12.38 12.54 3,353,185,652 107.2 106.2 107.6 102.4 140.7 28,398,419 118.08 -21.88%
2012-04-30 0 18 16.00 16.04 16.06 1,669,705,389 137.3 137.6 137.8 133.3 147.6 12,021,310 138.90 2.56%
2012-03-30 0 22 15.60 15.54 15.60 4,469,660,181 133.8 133.3 133.8 130.6 169.7 30,045,374 148.76 -9.06%
2012-02-29 0 21 17.40 17.42 17.44 6,922,021,226 147.2 147.3 147.5 95.92 153.4 54,854,521 126.19 52.10%
2012-01-31 0 18 11.44 11.40 11.46 2,537,306,554 96.76 96.43 96.93 83.91 102.2 26,666,160 95.151 14.17%
2011-12-30 0 20 10.02 10.00 10.02 2,664,211,129 84.75 84.58 84.75 83.82 101.5 29,187,710 91.279 -6.70%
2011-11-30 0 22 10.74 10.78 10.84 4,326,348,131 90.84 91.18 91.69 70.37 96.93 51,140,325 84.598 -5.79%
2011-10-31 0 20 11.40 11.40 11.50 5,158,238,555 96.43 96.43 97.27 77.82 110.0 57,770,540 89.288 19.37%
2011-09-30 0 20 9.550 9.560 9.600 6,083,703,859 80.78 80.86 81.20 63.86 190.3 62,483,692 97.365 -56.29%
2011-08-31 0 23 21.85 21.85 22.00 3,335,982,718 184.8 184.8 186.1 152.3 196.7 19,246,340 173.33 -3.74%
2011-07-29 0 20 22.70 22.70 22.90 2,842,336,429 192.0 192.0 193.7 175.1 217.8 14,417,888 197.14 -6.20%
2011-06-30 0 21 24.20 24.10 24.30 4,219,825,255 204.7 203.8 205.5 192.9 248.3 19,603,581 215.26 -17.26%
2011-05-31 0 20 29.25 29.10 29.25 4,202,861,321 247.4 246.1 247.4 237.3 277.9 16,434,187 255.74 -9.44%
2011-04-29 0 18 32.30 32.20 32.25 3,308,650,124 273.2 272.4 272.8 271.5 310.8 11,299,678 292.81 -9.52%
2011-03-31 0 23 35.70 35.65 35.70 6,085,992,559 302.0 301.5 302.0 281.7 325.6 20,069,407 303.25 -4.07%
2011-02-28 0 18 38.20 38.10 38.35 7,299,051,805 314.8 313.9 316.0 303.2 351.0 22,239,025 328.21 3.38%
2011-01-31 0 21 36.95 36.85 37.15 5,003,175,212 304.5 303.6 306.1 297.1 326.3 16,227,541 308.31 -0.14%
2010-12-31 0 22 37.00 37.05 37.20 4,174,094,380 304.9 305.3 306.5 299.9 325.5 13,339,998 312.90 -1.46%
2010-11-30 0 22 37.55 37.30 37.35 5,246,166,936 309.4 307.4 307.8 306.1 358.8 15,612,903 336.01 -8.60%
2010-10-29 0 20 41.75 41.50 41.55 7,452,356,357 338.5 336.5 336.9 331.2 370.1 21,085,773 353.43 -0.83%
2010-09-30 0 21 42.10 41.95 42.05 8,959,399,306 341.4 340.1 340.9 321.9 364.9 26,471,539 338.45 -3.44%
2010-08-31 0 22 43.60 43.60 43.70 3,386,452,926 353.5 353.5 354.3 347.0 403.8 8,992,766 376.58 -10.56%
2010-07-30 0 21 48.75 48.30 48.85 5,096,511,953 395.3 391.6 396.1 330.8 398.9 14,214,184 358.55 14.84%
2010-06-30 0 21 42.45 42.50 42.55 5,169,622,209 344.2 344.6 345.0 333.2 380.3 14,458,322 357.55 -7.52%
2010-05-31 0 20 45.90 45.85 45.90 9,163,001,890 372.2 371.8 372.2 328.4 456.1 23,584,114 388.52 -19.05%
2010-04-30 0 19 56.70 56.75 56.80 5,611,271,321 459.7 460.1 460.5 439.5 514.9 11,515,446 487.28 -7.43%
2010-03-31 0 23 61.25 61.30 61.50 6,815,749,746 496.6 497.0 498.7 436.5 522.6 14,163,902 481.21 12.13%
2010-02-26 0 18 55.35 55.30 55.55 9,677,438,825 442.9 442.5 444.5 414.5 476.9 21,955,156 440.78 0.45%
2010-01-29 0 20 55.10 55.05 55.20 5,607,730,173 440.9 440.5 441.7 408.5 469.7 12,675,688 442.40 6.47%
2009-12-31 0 22 51.75 51.90 51.95 4,967,054,230 414.1 415.3 415.7 368.9 440.1 11,976,104 414.75 -0.67%
2009-11-30 0 21 52.10 52.20 52.30 5,945,967,672 416.9 417.7 418.5 390.5 444.1 14,435,651 411.89 2.90%
2009-10-30 0 20 52.55 52.60 52.85 5,640,286,880 405.1 405.5 407.5 376.6 443.7 13,777,238 409.39 1.06%
2009-09-30 0 22 52.00 51.50 52.00 9,821,396,772 400.9 397.0 400.9 350.8 422.5 25,855,863 379.85 10.29%
2009-08-31 0 21 47.15 46.90 46.95 8,244,169,406 363.5 361.6 362.0 358.5 478.0 19,638,682 419.79 -15.80%
2009-07-31 0 22 56.00 55.80 56.00 6,197,444,561 431.7 430.2 431.7 325.7 462.6 15,761,927 393.19 29.48%
2009-06-30 0 22 43.25 43.35 43.45 6,340,154,891 333.4 334.2 335.0 332.3 399.7 17,500,875 362.28 -12.18%
2009-05-29 0 19 49.25 48.95 49.15 5,976,117,679 379.7 377.4 378.9 351.6 447.2 15,484,383 385.94 2.93%
2009-04-30 0 20 47.85 47.85 47.90 8,906,964,673 368.9 368.9 369.3 290.7 372.0 27,650,931 322.12 21.14%
2009-03-31 0 22 39.50 39.50 39.70 6,101,447,650 304.5 304.5 306.1 281.1 393.5 19,226,960 317.34 -4.74%
2009-02-27 0 20 42.25 42.25 42.70 3,446,476,707 319.7 319.7 323.1 270.1 345.0 11,056,049 311.73 1.08%
2009-01-30 0 18 41.80 41.40 41.80 2,256,587,134 316.3 313.3 316.3 277.7 355.2 7,239,156 311.72 -4.78%
2008-12-31 0 21 43.90 43.90 44.00 3,255,943,626 332.2 332.2 332.9 263.3 390.1 9,782,972 332.82 20.27%
2008-11-28 0 20 36.50 36.45 36.50 3,500,019,802 276.2 275.8 276.2 231.7 333.4 12,637,914 276.95 -7.71%
2008-10-31 0 21 43.00 43.00 43.05 5,514,242,065 299.3 299.3 299.6 195.2 361.2 18,931,754 291.27 -9.19%
2008-09-30 0 21 47.35 47.35 48.35 10,883,901,519 329.5 329.5 336.5 307.6 447.8 27,205,898 400.06 -27.15%
2008-08-29 0 19 65.00 65.00 65.10 10,773,326,658 452.4 452.4 453.1 448.9 591.5 21,000,613 513.00 -22.48%
2008-07-31 0 22 83.85 83.85 84.65 6,731,798,474 583.5 583.5 589.1 530.3 605.5 11,830,789 569.01 3.52%
2008-06-30 0 20 81.00 80.95 81.00 6,076,609,516 563.7 563.4 563.7 558.1 641.6 10,180,029 596.91 -11.18%
2008-05-30 0 20 91.20 91.20 91.80 5,322,016,851 634.7 634.7 638.9 622.9 682.0 8,271,290 643.43 -4.90%
2008-04-30 0 21 95.90 95.90 96.00 7,802,410,102 667.4 667.4 668.1 608.9 689.0 12,055,499 647.21 2.68%
2008-03-31 0 19 93.40 92.70 93.40 8,975,034,907 650.0 645.1 650.0 576.1 690.4 14,240,923 630.23 -5.76%
2008-02-29 0 19 100.2 99.50 100.2 7,878,850,196 689.7 684.9 689.7 636.7 750.3 11,489,738 685.73 -0.60%
2008-01-31 0 22 100.8 100.3 100.5 17,295,023,497 693.8 690.4 691.8 561.0 798.4 26,049,182 663.94 -13.10%
2007-12-31 0 19 116.0 116.9 117.0 9,059,176,791 798.4 804.6 805.3 694.5 848.7 11,786,730 768.59 -0.68%
2007-11-30 0 22 116.8 116.2 116.3 11,761,172,467 804.0 799.8 800.5 705.8 880.8 14,871,979 790.83 -6.65%
2007-10-31 0 21 128.0 128.5 128.8 10,276,848,514 861.3 864.6 866.6 753.6 894.9 12,497,633 822.30 3.64%
2007-09-28 0 19 123.5 123.5 124.0 6,457,600,224 831.0 831.0 834.3 746.2 841.1 8,276,006 780.28 8.81%
2007-08-31 0 23 113.5 113.6 113.8 8,282,305,432 763.7 764.4 765.7 551.7 783.9 12,153,554 681.47 7.08%
2007-07-31 0 21 106.0 106.0 106.1 5,918,176,848 713.2 713.2 713.9 662.1 746.9 8,514,617 695.06 6.85%
2007-06-29 0 20 99.20 99.20 99.50 4,550,452,982 667.5 667.5 669.5 625.8 683.6 6,975,295 652.37 3.17%
2007-05-31 0 21 96.15 96.20 96.25 3,971,596,946 647.0 647.3 647.6 625.8 672.9 6,116,709 649.30 0.68%
2007-04-30 0 18 95.50 95.55 95.65 4,690,399,338 642.6 642.9 643.6 622.1 669.2 7,288,090 643.57 4.20%
2007-03-30 0 22 91.65 91.30 91.95 5,445,818,738 616.7 614.3 618.7 536.3 622.1 9,487,161 574.02 13.49%
2007-02-28 0 18 81.40 81.40 81.45 6,772,626,782 543.3 543.3 543.7 523.3 612.8 11,772,765 575.28 2.84%
2007-01-31 0 22 79.15 79.20 79.25 7,154,817,764 528.3 528.7 529.0 520.7 600.8 13,164,607 543.49 -8.87%
2006-12-29 0 19 86.85 87.05 87.35 3,717,809,014 579.7 581.1 583.1 522.3 583.4 6,784,210 548.01 7.69%
2006-11-30 0 22 80.65 80.30 80.60 5,031,188,264 538.3 536.0 538.0 489.9 543.4 9,794,868 513.66 9.60%
2006-10-31 0 20 75.30 75.00 75.25 4,253,285,878 491.2 489.2 490.9 451.7 493.8 8,982,648 473.50 5.98%
2006-09-29 0 21 71.05 70.65 71.05 11,559,304,402 463.5 460.8 463.5 415.2 474.5 25,750,877 448.89 9.81%
2006-08-31 0 23 64.70 64.70 64.80 5,216,154,372 422.0 422.0 422.7 373.1 434.1 13,004,285 401.11 9.48%
2006-07-31 0 21 59.10 59.10 59.20 2,655,876,803 385.5 385.5 386.2 377.0 416.8 6,758,600 392.96 -6.78%
2006-06-30 0 22 63.40 63.40 63.50 3,786,806,138 413.6 413.6 414.2 352.2 415.5 9,737,620 388.88 1.12%
2006-05-30 0 20 62.70 62.70 62.75 4,712,031,121 409.0 409.0 409.3 391.4 438.3 11,298,045 417.07 1.29%
2006-04-28 0 17 61.90 61.60 62.10 3,268,849,993 403.8 401.8 405.1 383.2 419.4 8,003,551 408.42 2.48%
2006-03-31 0 23 60.40 60.35 60.40 5,471,007,418 394.0 393.7 394.0 376.5 409.5 14,051,051 389.37 2.10%
2006-02-28 0 20 59.65 59.65 59.70 7,441,181,796 385.9 385.9 386.2 372.0 450.6 18,318,151 406.22 -11.56%
2006-01-27 0 19 67.45 67.40 67.45 5,644,085,880 436.3 436.0 436.3 356.4 438.9 14,081,320 400.82 22.41%
2005-12-30 0 20 55.10 55.05 55.10 3,227,070,411 356.4 356.1 356.4 348.7 368.7 8,984,104 359.20 0.73%
2005-11-30 0 22 54.70 54.50 54.55 6,709,056,741 353.9 352.6 352.9 323.1 363.6 19,747,661 339.74 2.80%
2005-10-31 0 20 54.65 54.65 54.90 4,867,411,791 344.2 344.2 345.8 332.9 365.3 13,981,743 348.13 -5.78%
2005-09-30 0 21 58.00 57.95 58.10 4,570,940,569 365.3 365.0 366.0 348.3 401.2 12,262,754 372.75 1.31%
2005-08-31 0 23 57.25 57.45 57.50 3,670,990,731 360.6 361.9 362.2 349.6 396.8 9,915,113 370.24 -1.29%
2005-07-29 0 20 58.00 58.00 58.05 4,397,158,681 365.3 365.3 365.6 333.2 367.2 12,558,831 350.12 3.11%
2005-06-30 0 22 56.25 56.00 56.25 6,433,257,523 354.3 352.7 354.3 312.4 357.5 19,129,271 336.30 0.90%
2005-05-31 0 20 55.75 55.50 55.75 3,069,927,975 351.2 349.6 351.2 344.9 376.3 8,584,859 357.60 -3.88%
2005-04-29 0 20 58.00 57.75 58.00 3,565,619,026 365.3 363.8 365.3 333.8 373.2 10,043,987 355.00 8.92%
2005-03-31 0 21 53.25 53.00 53.25 4,335,305,858 335.4 333.8 335.4 324.4 362.4 12,704,507 341.24 -3.28%
2005-02-28 0 17 55.50 55.50 55.75 3,927,112,056 346.8 346.8 348.4 274.9 356.2 12,671,389 309.92 23.06%
2005-01-31 0 21 45.10 45.10 45.20 3,050,966,085 281.8 281.8 282.4 269.9 295.6 10,794,315 282.65 -4.04%
2004-12-31 0 22 47.00 47.00 47.10 3,055,735,689 293.7 293.7 294.3 264.9 303.1 10,815,722 282.53 9.81%
2004-11-30 1 22 42.80 42.60 42.80 3,295,091,406 267.4 266.2 267.4 249.7 282.1 12,520,536 263.17 5.29%
2004-10-29 0 19 41.60 41.50 41.60 1,800,126,747 254.0 253.4 254.0 231.4 254.6 7,288,181 246.99 5.05%
2004-09-30 0 21 39.60 39.70 39.80 2,675,841,688 241.8 242.4 243.0 219.8 257.7 11,237,710 238.11 5.32%
2004-08-31 0 22 37.60 37.20 37.60 1,890,627,874 229.6 227.1 229.6 202.7 230.2 8,815,036 214.48 8.36%
2004-07-30 0 21 34.70 34.80 34.90 1,230,134,990 211.9 212.5 213.1 202.1 214.3 5,885,041 209.03 -0.57%
2004-06-30 0 21 34.90 34.80 34.90 1,603,380,689 213.1 212.5 213.1 197.8 215.5 7,769,715 206.36 2.35%
2004-05-31 0 20 34.10 33.70 34.20 2,450,068,083 208.2 205.8 208.8 162.1 212.5 13,293,348 184.31 6.56%
2004-04-30 0 19 32.00 32.00 32.20 2,896,381,615 195.4 195.4 196.6 191.1 219.8 14,618,207 198.14 -2.14%
2004-03-31 0 23 32.70 32.60 32.80 2,146,856,569 199.7 199.0 200.3 176.4 218.0 11,059,352 194.12 8.16%
2004-02-27 0 20 30.40 30.40 30.70 3,077,320,598 184.6 184.6 186.4 143.6 204.0 17,356,934 177.30 20.40%
2004-01-30 0 19 25.25 25.15 25.20 1,322,250,512 153.3 152.7 153.0 147.9 168.8 8,398,187 157.44 -2.32%
2003-12-31 0 21 25.85 25.80 25.95 1,093,484,385 157.0 156.7 157.6 140.3 157.9 7,357,503 148.62 4.23%
2003-11-28 0 20 24.80 24.75 24.80 1,070,991,722 150.6 150.3 150.6 135.4 152.0 7,435,823 144.03 4.33%
2003-10-31 0 22 24.40 24.35 24.40 3,513,879,628 144.3 144.0 144.3 127.5 157.0 25,238,569 139.23 3.61%
2003-09-30 0 21 23.55 23.50 23.55 1,757,206,381 139.3 139.0 139.3 114.2 142.0 13,722,827 128.05 21.39%
2003-08-29 0 21 19.40 19.35 19.60 1,112,950,827 114.8 114.5 115.9 107.1 118.3 9,913,622 112.26 -3.00%
2003-07-31 0 22 20.00 19.90 19.95 1,076,161,044 118.3 117.7 118.0 108.0 119.5 9,418,734 114.26 4.99%
2003-06-30 0 20 19.05 19.00 19.05 1,187,751,984 112.7 112.4 112.7 99.08 115.6 11,240,372 105.67 15.45%
2003-05-30 0 20 16.50 16.50 16.60 2,088,641,278 97.60 97.60 98.19 83.70 101.7 23,179,242 90.108 7.84%
2003-04-30 0 20 15.30 15.25 15.30 762,120,232 90.50 90.21 90.50 81.04 91.98 8,857,045 86.047 3.73%
2003-03-31 0 21 14.75 14.65 14.70 934,284,094 87.25 86.66 86.95 85.06 94.94 10,307,118 90.645 -4.07%
2003-02-28 0 19 15.45 15.25 15.55 906,072,371 90.95 89.77 91.53 81.23 97.72 10,086,071 89.834 4.75%
2003-01-30 0 21 14.75 14.70 14.75 552,997,344 86.83 86.53 86.83 76.82 90.95 6,503,806 85.027 12.17%
2002-12-31 0 20 13.15 13.10 13.20 563,125,149 77.41 77.11 77.70 76.52 86.24 6,923,686 81.333 -9.31%
2002-11-29 0 21 14.50 14.45 14.50 961,877,312 85.35 85.06 85.35 76.79 88.30 11,504,152 83.611 12.42%
2002-10-31 0 21 13.10 13.05 13.10 884,161,098 75.92 75.63 75.92 61.43 80.85 12,497,870 70.745 9.17%
2002-09-30 0 21 12.00 11.90 12.00 775,251,394 69.55 68.97 69.55 65.78 81.43 10,632,022 72.917 -5.51%
2002-08-30 0 22 12.70 12.65 12.70 552,110,286 73.60 73.31 73.60 71.00 81.14 7,205,183 76.627 -8.30%
2002-07-31 0 22 13.85 13.80 13.85 717,947,734 80.27 79.98 80.27 71.00 94.47 8,527,323 84.194 -7.36%
2002-06-28 0 20 14.95 14.90 15.00 655,350,152 86.64 86.35 86.93 78.82 88.67 7,783,123 84.201 2.75%
2002-05-31 0 21 14.55 14.40 14.45 939,252,395 84.33 83.46 83.75 82.30 90.41 10,809,676 86.890 -3.00%
2002-04-30 0 20 15.00 14.95 15.00 715,919,310 86.93 86.64 86.93 75.05 92.15 8,549,677 83.736 11.11%
2002-03-28 0 20 13.50 13.45 13.50 1,131,685,275 78.24 77.95 78.24 70.71 78.82 15,007,602 75.407 1.98%
2002-02-28 1 17 13.30 13.25 13.30 763,560,442 76.72 76.43 76.72 58.55 84.22 10,238,671 74.576 31.68%
2002-01-31 0 22 10.10 10.00 10.10 364,569,489 58.26 57.69 58.26 50.76 60.28 6,547,523 55.681 14.77%
2001-12-31 0 19 8.800 8.800 8.850 385,529,590 50.76 50.76 51.05 49.32 57.11 7,204,661 53.511 0.57%
2001-11-30 0 22 8.750 8.600 8.650 372,824,976 50.47 49.61 49.90 45.53 52.21 7,607,673 49.006 8.17%
2001-10-31 0 20 8.200 8.150 8.200 331,146,856 46.66 46.38 46.66 42.11 48.66 7,158,006 46.262 10.81%
2001-09-28 0 20 7.400 7.350 7.450 270,987,646 42.11 41.83 42.40 32.72 49.51 6,520,787 41.558 -14.94%
2001-08-31 0 23 8.700 8.700 8.750 160,919,057 49.51 49.51 49.79 47.80 53.49 3,169,337 50.774 -4.40%
2001-07-31 0 19 9.100 8.900 9.150 334,320,316 51.79 50.65 52.07 45.81 52.35 6,842,255 48.861 6.43%
2001-06-29 0 20 8.550 8.500 8.550 398,422,432 48.66 48.37 48.66 47.80 56.91 7,495,919 53.152 -13.20%
2001-05-31 0 22 9.850 - 9.650 666,057,291 56.05 - 54.92 50.36 61.18 12,177,729 54.695 11.30%
2001-04-27 0 17 8.850 8.800 8.850 430,535,773 50.36 50.08 50.36 40.97 51.22 8,903,201 48.357 1.72%
2001-03-30 0 22 8.700 8.500 9.000 620,266,129 49.51 48.37 51.22 45.27 53.48 12,674,932 48.936 -2.79%
2001-02-28 0 20 9.000 9.000 9.050 315,221,571 50.93 50.93 51.22 45.56 51.50 6,499,748 48.498 3.45%
2001-01-31 0 19 8.700 8.700 8.750 576,198,474 49.23 49.23 49.52 35.37 49.80 12,978,327 44.397 30.83%
2000-12-29 0 19 6.650 6.650 6.700 126,293,293 37.63 37.63 37.92 32.26 41.03 3,469,274 36.403 2.31%
2000-11-30 0 22 6.500 6.500 6.550 258,686,189 36.78 36.78 37.07 36.50 45.47 6,071,995 42.603 -1.60%
2000-10-31 0 20 6.700 6.700 6.750 311,665,868 37.38 37.38 37.66 34.59 41.01 8,283,261 37.626 4.69%
2000-09-29 0 20 6.400 6.400 6.700 327,095,696 35.71 35.71 37.38 23.43 38.50 10,556,071 30.986 4.92%
2000-08-31 0 23 6.100 6.100 6.150 359,215,978 34.03 34.03 34.31 33.76 42.68 9,377,870 38.305 -15.28%
2000-07-31 0 21 7.200 7.100 7.300 230,363,989 40.17 39.61 40.73 38.22 47.43 5,355,571 43.014 -11.11%
2000-06-30 1 21 8.100 8.000 8.100 475,195,316 45.19 44.64 45.19 40.17 49.10 10,533,574 45.112 2.53%
2000-05-31 1 21 7.900 7.850 7.900 466,448,362 44.08 43.80 44.08 40.73 57.47 9,952,850 46.866 -4.82%
2000-04-28 0 17 8.300 8.250 8.350 209,430,723 46.31 46.03 46.59 41.29 54.68 4,598,662 45.542 9.21%
2000-03-31 0 23 7.600 7.550 7.600 311,453,892 42.40 42.12 42.40 38.87 50.53 7,194,441 43.291 2.50%
2000-02-29 0 19 7.450 7.450 7.500 233,368,567 41.37 41.37 41.65 34.70 48.59 5,568,716 41.907 7.19%
2000-01-31 0 21 6.950 6.950 7.000 170,602,341 38.59 38.59 38.87 38.31 47.75 4,122,864 41.380 -17.26%
1999-12-30 0 21 8.400 8.200 8.400 122,480,477 46.64 45.53 46.64 42.20 49.42 2,731,738 44.836 7.01%
1999-11-30 0 22 7.850 7.800 7.850 273,658,491 43.59 43.31 43.59 39.21 48.03 6,317,855 43.315 8.14%
1999-10-29 0 19 7.350 7.300 7.500 225,691,216 40.31 40.03 41.13 37.29 44.15 5,581,123 40.438 2.80%
1999-09-30 0 21 7.150 7.150 7.200 194,182,525 39.21 39.21 39.49 32.08 40.31 5,400,215 35.958 16.26%
1999-08-31 0 22 6.150 6.150 6.200 163,466,107 33.73 33.73 34.00 30.99 36.74 4,700,367 34.777 -3.91%
1999-07-30 0 21 6.400 6.300 6.450 225,311,337 35.10 34.55 35.37 29.34 37.57 6,801,800 33.125 21.90%
1999-06-30 0 21 5.250 5.200 5.250 294,332,118 28.79 28.52 28.79 21.25 29.34 11,783,495 24.978 28.83%
1999-05-31 0 21 4.075 4.025 4.050 175,807,188 22.35 22.07 22.21 21.11 25.78 7,344,866 23.936 -11.41%
1999-04-30 0 19 4.600 4.550 4.650 165,725,040 25.23 24.95 25.50 19.33 25.64 7,240,764 22.888 19.11%
1999-03-31 0 23 3.900 3.850 3.900 152,879,660 21.18 20.91 21.18 15.75 22.27 7,783,237 19.642 23.81%
1999-02-26 0 17 3.150 3.100 3.200 41,314,914 17.11 16.83 17.38 14.80 21.86 2,374,488 17.400 -4.55%
1999-01-29 0 20 3.300 3.300 3.400 64,876,718 17.92 17.92 18.46 16.56 22.54 3,416,353 18.990 -1.49%
1998-12-31 0 22 3.350 3.350 3.400 55,029,532 18.19 18.19 18.46 15.21 18.19 3,270,330 16.827 17.54%
1998-11-30 0 21 2.850 2.825 2.850 50,807,441 15.48 15.34 15.48 14.80 17.65 3,225,878 15.750 -0.87%
1998-10-30 0 18 2.875 2.825 2.875 43,369,917 15.61 15.34 15.61 11.54 15.75 3,364,922 12.889 22.34%
1998-09-30 0 22 2.350 2.300 2.350 21,160,899 12.76 12.49 12.76 8.906 12.76 2,114,574 10.007 35.84%
1998-08-31 0 20 1.730 - 1.730 50,351,774 9.395 - 9.395 9.504 11.68 4,810,183 10.468 -23.11%
1998-07-31 0 22 2.250 2.225 2.250 35,320,606 12.22 12.08 12.22 11.95 15.21 2,576,121 13.711 -4.26%
1998-06-30 0 22 2.350 2.325 2.375 38,143,453 12.76 12.63 12.90 11.81 16.29 2,792,891 13.657 -22.31%
1998-05-29 0 21 3.025 3.000 3.025 46,572,275 16.43 16.29 16.43 15.75 17.38 2,813,086 16.556 -1.63%
1998-04-30 0 19 3.075 2.950 3.075 57,491,007 16.70 16.02 16.70 15.00 17.51 3,641,735 15.787 10.32%
1998-03-31 0 22 2.825 2.825 2.900 65,732,075 15.14 15.14 15.54 13.40 16.61 4,439,707 14.805 0.89%
1998-02-27 0 20 2.800 2.775 2.800 42,237,704 15.00 14.87 15.00 11.25 15.40 3,129,014 13.499 33.33%
1998-01-27 0 18 2.100 2.100 2.150 69,592,932 11.25 11.25 11.52 8.412 15.00 6,155,756 11.305 -16.83%
1997-12-31 0 21 2.525 2.500 2.525 70,550,559 13.53 13.40 13.53 13.16 17.68 4,628,129 15.244 2.83%
1997-11-28 0 20 2.525 2.525 2.575 43,823,090 13.16 13.16 13.42 12.90 17.72 2,967,960 14.765 -8.18%
1997-10-31 0 20 2.750 2.700 2.750 157,533,474 14.33 14.07 14.33 11.20 21.23 9,456,785 16.658 -31.68%
1997-09-30 0 21 4.025 4.000 4.050 226,531,378 20.97 20.84 21.10 16.67 24.49 10,692,984 21.185 -4.17%
1997-08-29 0 20 4.200 4.225 4.275 525,759,612 21.88 22.01 22.28 21.10 30.22 20,716,421 25.379 -11.58%
1997-07-31 0 21 4.750 4.750 4.775 1,298,705,332 24.75 24.75 24.88 24.36 31.00 46,812,425 27.743 -13.64%
1997-06-27 0 19 5.500 5.450 5.500 924,642,646 28.66 28.40 28.66 20.32 30.22 35,780,396 25.842 30.18%
1997-05-30 0 22 4.225 4.200 4.225 242,903,152 22.01 21.88 22.01 18.24 25.40 11,441,375 21.230 19.01%
1997-04-30 0 22 3.550 3.550 3.575 751,631,142 18.50 18.50 18.63 17.27 19.07 41,627,896 18.056 -1.01%
1997-03-27 0 19 3.625 3.600 3.625 98,349,283 18.69 18.56 18.69 18.04 20.49 5,037,876 19.522 -3.97%
1997-02-28 0 18 3.775 3.750 3.775 87,559,766 19.46 19.33 19.46 18.81 20.49 4,431,867 19.757 2.03%
1997-01-31 0 22 3.700 3.675 3.700 213,770,936 19.07 18.94 19.07 16.62 21.39 11,350,197 18.834 8.03%
1996-12-31 0 20 3.425 3.400 3.450 105,911,658 17.65 17.53 17.78 15.72 18.43 6,059,174 17.480 10.48%
1996-11-29 0 21 3.100 3.100 3.125 118,651,100 15.98 15.98 16.11 15.66 18.43 6,960,677 17.046 -5.57%
1996-10-31 0 22 3.350 3.325 3.375 96,916,400 16.92 16.80 17.05 14.27 17.43 6,143,378 15.776 11.67%
1996-09-30 0 21 3.000 3.000 3.050 54,569,636 15.15 15.15 15.41 13.01 15.53 3,751,075 14.548 5.26%
1996-08-30 0 21 2.850 2.850 2.875 28,642,750 14.40 14.40 14.52 12.88 14.65 2,104,276 13.612 14.00%
1996-07-31 0 23 2.500 2.500 2.525 78,830,497 12.63 12.63 12.76 12.25 14.02 5,976,105 13.191 2.04%
1996-06-28 0 18 2.450 2.450 2.475 60,428,510 12.38 12.38 12.50 11.75 13.39 4,795,097 12.602 -4.85%
1996-05-31 0 23 2.575 2.550 2.575 50,948,950 13.01 12.88 13.01 12.00 15.66 3,577,468 14.242 -13.45%
1996-04-30 0 19 2.975 2.975 3.000 69,942,592 15.03 15.03 15.15 13.60 15.66 4,673,603 14.965 8.48%
1996-03-29 0 21 2.775 2.750 2.775 53,670,450 13.85 13.73 13.85 13.48 14.98 3,776,619 14.211 -6.72%
1996-02-29 0 18 2.975 3.000 3.025 119,448,574 14.85 14.98 15.10 14.60 16.22 7,808,030 15.298 0.85%
1996-01-31 0 22 2.950 2.950 3.000 111,444,425 14.73 14.73 14.98 12.36 15.35 8,152,962 13.669 11.32%
1995-12-29 0 19 2.650 2.625 2.675 42,012,125 13.23 13.10 13.35 12.11 13.60 3,255,015 12.907 3.92%
1995-11-30 0 21 2.550 2.550 2.575 26,547,900 12.73 12.73 12.86 11.56 13.14 2,137,961 12.417 -0.37%
1995-10-31 0 22 2.625 2.625 2.675 193,921,950 12.78 12.78 13.02 12.66 14.72 14,470,706 13.401 -5.41%
1995-09-29 0 21 2.775 2.750 2.775 32,833,950 13.51 13.39 13.51 13.02 15.58 2,335,496 14.059 -7.50%
1995-08-31 0 22 3.000 - 3.000 38,835,500 14.60 - 14.60 14.36 16.18 2,503,550 15.512 0.00%
1995-07-31 0 21 3.000 2.975 3.025 65,322,500 14.60 14.48 14.72 13.75 16.67 4,297,699 15.199 0.84%
1995-06-30 0 20 2.975 2.900 2.975 32,557,175 14.48 14.12 14.48 13.63 14.85 2,275,917 14.305 0.85%
1995-05-31 0 23 2.950 2.850 2.975 75,883,000 14.36 13.87 14.48 12.29 15.58 5,301,912 14.312 9.26%
1995-04-28 0 17 2.700 2.675 2.700 21,755,250 13.14 13.02 13.14 13.14 16.31 1,503,034 14.474 -11.48%
1995-03-31 0 23 3.050 3.000 3.050 20,311,250 14.85 14.60 14.85 13.86 14.97 1,394,880 14.561 2.66%
1995-02-28 0 18 3.000 3.000 3.075 11,342,150 14.46 14.46 14.82 13.74 15.55 769,441 14.741 0.00%
1995-01-30 0 20 3.000 3.000 3.050 16,488,400 14.46 14.46 14.70 12.65 17.11 1,132,482 14.560 -16.67%
1994-12-30 0 20 3.600 3.575 3.600 20,598,000 17.35 17.23 17.35 14.46 18.08 1,295,540 15.899 7.46%
1994-11-30 0 22 3.350 3.300 3.350 53,090,250 16.15 15.91 16.15 15.43 17.35 3,244,378 16.364 -5.98%
1994-10-31 0 20 3.650 3.625 3.650 52,502,550 17.18 17.06 17.18 16.00 18.00 3,153,573 16.649 -6.41%
1994-09-30 0 21 3.900 - 3.900 62,822,860 18.35 - 18.35 16.09 18.92 3,485,081 18.026 13.37%
1994-08-31 0 22 3.440 3.440 3.480 51,522,485 16.19 16.19 16.38 15.11 16.66 3,210,949 16.046 5.85%
1994-07-29 0 21 3.250 3.250 3.260 22,302,635 15.29 15.29 15.34 13.74 15.62 1,508,997 14.780 6.56%
1994-06-30 0 20 3.050 3.050 3.175 17,754,600 14.35 14.35 14.94 14.23 15.06 1,205,328 14.730 -3.17%
1994-05-31 0 22 3.150 3.100 3.150 24,379,600 14.82 14.59 14.82 14.12 15.18 1,666,889 14.626 -1.56%
1994-04-29 0 18 3.200 3.175 3.200 46,171,700 15.06 14.94 15.06 13.65 16.12 2,961,468 15.591 -1.54%
1994-03-31 0 23 3.250 3.250 3.275 85,525,400 15.29 15.29 15.41 12.59 15.88 6,135,654 13.939 14.04%
1994-02-28 0 18 2.850 2.825 2.850 28,512,700 13.41 13.29 13.41 12.94 15.06 2,044,935 13.943 -10.94%
1994-01-31 0 21 3.200 3.200 3.225 99,927,900 15.06 15.06 15.18 14.35 19.29 6,141,392 16.271

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top