CK Hutchison Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00001  1972-11-01    
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
2025-11-03 0 1 52.05 52.00 52.05 197,942,909 52.05 52.00 52.05 51.45 52.15 3,815,805 51.874 1.07%
2025-10-31 0 20 51.50 51.45 51.50 5,896,509,986 51.50 51.45 51.50 50.10 52.75 114,951,127 51.296 0.49%
2025-09-30 0 22 51.25 51.20 51.25 6,488,829,898 51.25 51.20 51.25 49.64 52.55 127,566,276 50.866 1.17%
2025-08-29 0 21 51.35 51.35 51.45 7,181,684,465 50.65 50.65 50.75 48.83 52.58 141,708,234 50.679 -0.10%
2025-07-31 0 22 51.40 51.40 51.45 8,492,451,762 50.70 50.70 50.75 46.56 53.86 170,726,399 49.743 6.42%
2025-06-30 0 21 48.30 48.30 48.35 8,275,391,190 47.65 47.65 47.70 42.66 48.83 177,668,764 46.578 9.40%
2025-05-30 0 20 44.15 44.10 44.15 6,977,698,550 43.55 43.50 43.55 41.32 43.55 162,970,447 42.816 4.32%
2025-04-30 0 19 43.80 43.75 43.80 10,154,137,048 41.75 41.70 41.75 35.70 42.66 257,553,216 39.425 0.11%
2025-03-31 0 21 43.75 43.70 43.75 33,673,481,163 41.70 41.65 41.70 36.70 50.47 755,093,222 44.595 12.61%
2025-02-28 0 20 38.85 38.85 38.95 6,424,463,304 37.03 37.03 37.13 36.41 38.37 171,747,662 37.406 -0.89%
2025-01-28 0 19 39.20 39.20 39.30 3,548,421,428 37.37 37.37 37.46 37.17 39.84 92,856,948 38.214 -5.54%
2024-12-31 0 20 41.50 41.50 41.55 4,202,559,613 39.56 39.56 39.61 38.51 42.04 105,475,028 39.844 2.47%
2024-11-29 0 21 40.50 40.50 40.55 4,147,458,392 38.60 38.60 38.65 37.56 39.94 107,673,462 38.519 -0.98%
2024-10-31 0 21 40.90 40.90 40.95 7,087,178,267 38.99 38.99 39.03 38.89 44.18 172,423,612 41.103 -8.50%
2024-09-30 0 19 44.70 44.70 44.80 7,382,041,337 42.61 42.61 42.70 38.58 43.56 179,301,948 41.171 5.57%
2024-08-30 0 22 43.05 43.05 43.25 5,876,216,830 40.36 40.36 40.55 36.33 41.39 152,533,932 38.524 5.00%
2024-07-31 0 22 41.00 41.00 41.05 5,014,420,086 38.44 38.44 38.49 34.59 39.00 135,458,090 37.018 9.63%
2024-06-28 0 19 37.40 37.35 37.40 4,140,442,543 35.06 35.02 35.06 33.89 37.31 117,875,943 35.125 -1.84%
2024-05-31 0 21 38.10 38.05 38.10 5,619,788,928 35.72 35.67 35.72 34.06 38.36 153,456,433 36.621 4.06%
2024-04-30 0 20 38.25 38.25 38.30 5,123,971,849 34.32 34.32 34.37 31.72 35.40 151,802,278 33.754 1.19%
2024-03-28 0 20 37.80 37.80 37.90 5,504,342,987 33.92 33.92 34.01 33.56 37.65 154,340,181 35.664 -4.91%
2024-02-29 0 19 39.75 39.75 39.95 4,178,700,487 35.67 35.67 35.85 35.67 38.68 112,592,636 37.113 -1.61%
2024-01-31 0 22 40.40 40.30 40.40 3,888,148,684 36.25 36.16 36.25 33.88 37.73 108,233,258 35.924 -3.46%
2023-12-29 0 19 41.85 41.80 41.85 3,999,287,089 37.56 37.51 37.56 34.73 37.73 110,396,112 36.227 6.90%
2023-11-30 0 22 39.15 39.15 39.20 3,801,895,879 35.13 35.13 35.18 34.68 37.06 106,040,336 35.853 -1.01%
2023-10-31 0 20 39.55 39.55 39.65 2,875,293,629 35.49 35.49 35.58 34.41 37.60 79,806,760 36.028 -5.61%
2023-09-29 0 19 41.90 41.85 41.90 3,427,788,122 37.60 37.56 37.60 36.48 38.27 91,931,140 37.286 -0.22%
2023-08-31 0 23 42.75 42.70 42.75 5,793,624,911 37.68 37.64 37.68 35.48 42.89 152,575,500 37.972 -11.12%
2023-07-31 0 20 48.10 48.10 48.20 3,692,709,257 42.40 42.40 42.49 40.37 43.19 88,462,346 41.743 0.52%
2023-06-30 0 21 47.85 47.85 47.95 3,834,454,858 42.18 42.18 42.27 41.08 43.72 89,857,807 42.672 1.06%
2023-05-31 0 21 47.35 47.35 47.40 5,006,289,363 41.74 41.74 41.78 41.74 46.12 114,535,125 43.710 -5.96%
2023-04-28 0 17 52.50 52.50 52.55 4,181,340,336 44.39 44.39 44.43 41.17 45.06 96,966,613 43.121 7.80%
2023-03-31 0 23 48.70 48.70 48.85 5,355,066,774 41.17 41.17 41.30 39.40 42.40 130,415,389 41.062 4.06%
2023-02-28 0 20 46.80 46.80 46.85 3,660,623,301 39.57 39.57 39.61 39.57 43.12 89,233,992 41.023 -6.02%
2023-01-31 0 18 49.80 49.75 49.80 4,361,434,491 42.10 42.06 42.10 38.85 43.50 104,850,956 41.597 6.30%
2022-12-30 0 20 46.85 46.85 46.90 4,602,876,780 39.61 39.61 39.65 36.86 40.41 120,471,657 38.207 3.42%
2022-11-30 0 22 45.30 45.15 45.30 4,846,541,939 38.30 38.17 38.30 32.59 38.30 134,713,442 35.977 16.15%
2022-10-31 0 20 39.00 39.00 39.25 4,415,361,490 32.97 32.97 33.18 32.76 38.98 124,285,297 35.526 -10.14%
2022-09-30 0 21 43.40 43.40 43.45 4,860,804,721 36.69 36.69 36.74 36.19 42.02 123,372,553 39.399 -13.02%
2022-08-31 0 23 50.75 50.70 50.75 4,151,186,292 42.19 42.15 42.19 41.40 44.14 96,621,747 42.963 -2.50%
2022-07-29 0 20 52.05 52.05 52.10 3,389,674,094 43.27 43.27 43.31 42.98 45.05 77,353,066 43.821 -1.89%
2022-06-30 0 21 53.05 53.05 53.10 4,663,714,087 44.10 44.10 44.14 42.77 46.80 104,937,827 44.443 -4.76%
2022-05-31 0 20 55.70 55.65 55.70 4,533,339,339 46.30 46.26 46.30 42.77 46.88 101,361,330 44.725 4.35%
2022-04-29 0 18 55.20 55.20 55.35 4,277,702,175 44.37 44.37 44.49 43.33 46.62 94,447,830 45.292 -4.08%
2022-03-31 0 23 57.55 57.55 57.70 9,120,863,997 46.26 46.26 46.38 40.84 47.79 206,770,337 44.111 5.11%
2022-02-28 0 17 54.75 54.75 55.00 6,632,792,346 44.01 44.01 44.21 43.49 48.59 143,258,996 46.299 -0.82%
2022-01-31 0 21 55.20 55.10 55.20 5,416,325,578 44.37 44.29 44.37 40.59 45.42 123,691,546 43.789 9.74%
2021-12-31 0 22 50.30 50.30 50.45 4,630,245,555 40.43 40.43 40.55 39.23 41.48 115,105,820 40.226 2.97%
2021-11-30 0 22 48.85 48.85 49.00 4,338,152,306 39.27 39.27 39.39 39.27 42.81 104,311,331 41.589 -6.69%
2021-10-29 0 18 52.35 52.35 52.50 3,475,580,824 42.08 42.08 42.20 41.28 43.17 82,218,755 42.272 0.77%
2021-09-30 0 21 51.95 51.95 52.00 6,256,957,425 41.76 41.76 41.80 40.43 45.53 145,681,721 42.950 -7.16%
2021-08-31 0 22 56.75 56.75 56.80 5,567,153,185 44.98 44.98 45.02 44.42 46.41 122,559,698 45.424 -0.09%
2021-07-30 0 21 56.80 56.80 56.85 5,718,330,553 45.02 45.02 45.06 44.94 48.43 123,891,302 46.156 -6.12%
2021-06-30 0 21 60.50 60.50 60.60 7,554,760,523 47.95 47.95 48.03 46.45 49.54 158,156,671 47.768 -0.41%
2021-05-31 0 20 60.75 60.75 60.80 6,345,224,845 48.15 48.15 48.19 47.67 50.74 129,724,871 48.913 -1.98%
2021-04-30 0 19 63.70 63.65 63.70 6,020,442,362 49.12 49.08 49.12 47.73 50.43 122,976,610 48.956 2.82%
2021-03-31 0 23 61.95 61.95 62.10 12,747,018,682 47.77 47.77 47.89 44.38 49.39 269,899,892 47.229 5.72%
2021-02-26 0 18 58.60 58.60 58.65 9,879,748,606 45.19 45.19 45.23 40.49 47.81 227,840,472 43.363 9.12%
2021-01-29 0 20 53.70 53.55 53.70 8,182,111,106 41.41 41.29 41.41 41.10 45.00 188,417,316 43.425 -0.74%
2020-12-31 0 22 54.10 54.10 54.15 7,747,884,761 41.72 41.72 41.76 40.18 44.34 182,771,237 42.391 -3.82%
2020-11-30 0 21 56.25 56.20 56.25 13,561,767,653 43.38 43.34 43.38 35.94 45.34 324,753,125 41.760 20.45%
2020-10-30 0 18 46.70 46.65 46.70 5,097,021,335 36.01 35.97 36.01 35.32 37.13 141,294,503 36.074 0.21%
2020-09-30 0 22 46.60 46.60 46.75 6,572,745,349 35.94 35.94 36.05 35.47 38.67 176,111,757 37.321 -7.04%
2020-08-31 0 21 50.75 50.75 50.80 6,547,713,832 38.65 38.65 38.69 37.51 40.18 168,153,283 38.939 0.40%
2020-07-31 0 22 50.55 50.50 50.55 8,699,876,824 38.50 38.46 38.50 37.36 41.24 223,241,734 38.971 1.51%
2020-06-30 0 21 49.80 49.65 49.80 12,512,853,913 37.93 37.82 37.93 36.71 42.58 318,622,460 39.272 5.06%
2020-05-29 0 20 47.40 47.40 47.45 9,609,451,481 36.10 36.10 36.14 35.99 42.62 244,122,880 39.363 -13.89%
2020-04-29 0 19 57.40 57.35 57.40 9,045,628,095 41.93 41.89 41.93 37.40 42.95 221,500,692 40.838 9.75%
2020-03-31 0 22 52.30 52.25 52.30 16,732,844,496 38.20 38.17 38.20 32.91 49.60 425,444,828 39.330 -22.92%
2020-02-28 0 20 67.85 67.70 67.85 5,848,282,706 49.56 49.45 49.56 49.01 52.48 115,400,362 50.678 -2.09%
2020-01-31 0 20 69.30 69.25 69.30 7,381,873,581 50.62 50.58 50.62 50.44 55.51 137,414,058 53.720 -6.73%
2019-12-31 0 20 74.30 74.30 74.45 6,468,713,928 54.27 54.27 54.38 50.22 55.37 122,304,190 52.890 4.50%
2019-11-29 0 21 71.10 71.10 71.15 6,373,442,519 51.93 51.93 51.97 51.75 55.15 120,171,810 53.036 -1.93%
2019-10-31 0 21 72.50 72.45 72.50 8,725,652,730 52.96 52.92 52.96 49.23 53.91 168,188,114 51.880 4.77%
2019-09-30 0 21 69.20 69.15 69.20 8,416,406,580 50.55 50.51 50.55 48.06 53.54 164,047,038 51.305 2.62%
2019-08-30 0 22 68.30 68.25 68.30 12,720,627,695 49.25 49.22 49.25 46.37 53.22 256,259,752 49.640 -7.26%
2019-07-31 0 22 73.65 73.65 73.90 6,751,119,554 53.11 53.11 53.29 53.04 56.86 122,626,750 55.054 -4.35%
2019-06-28 0 19 77.00 77.00 77.20 7,754,455,578 55.53 55.53 55.67 53.36 56.50 141,011,580 54.992 3.98%
2019-05-31 0 21 74.05 74.05 74.10 10,772,432,596 53.40 53.40 53.44 52.64 58.06 195,653,706 55.059 -7.42%
2019-04-30 0 19 82.40 82.40 82.60 8,421,820,961 57.68 57.68 57.82 57.22 60.51 143,064,723 58.867 -0.06%
2019-03-29 0 21 82.45 82.45 82.50 12,212,827,650 57.71 57.71 57.75 55.30 59.25 213,145,702 57.298 -1.32%
2019-02-28 0 17 83.55 83.45 83.55 8,504,442,256 58.48 58.41 58.48 54.81 59.39 149,555,123 56.865 5.83%
2019-01-31 0 22 78.95 78.95 79.00 8,458,599,280 55.26 55.26 55.30 50.96 56.70 155,600,101 54.361 4.99%
2018-12-31 0 19 75.20 75.20 75.50 8,441,841,376 52.64 52.64 52.85 52.25 57.96 154,269,289 54.721 -8.07%
2018-11-30 0 22 81.80 81.70 81.80 10,086,043,100 57.26 57.19 57.26 54.67 58.52 178,412,940 56.532 3.61%
2018-10-31 0 21 78.95 78.90 78.95 9,981,142,381 55.26 55.23 55.26 54.46 63.35 174,976,206 57.043 -12.47%
2018-09-28 0 19 90.20 90.20 90.35 10,865,305,878 63.14 63.14 63.24 60.90 64.75 172,281,132 63.067 0.69%
2018-08-31 0 23 90.45 90.40 90.45 11,994,706,681 62.70 62.67 62.70 57.30 63.29 195,974,881 61.205 6.04%
2018-07-31 0 21 85.30 85.25 85.30 7,819,651,407 59.13 59.10 59.13 55.88 59.62 134,661,605 58.069 2.52%
2018-06-29 0 20 83.20 83.20 83.35 8,998,876,306 57.68 57.68 57.78 56.99 63.78 147,907,967 60.841 -6.04%
2018-05-31 0 21 88.55 88.50 88.60 10,012,375,402 61.39 61.35 61.42 60.38 63.50 161,711,263 61.915 -2.73%
2018-04-30 0 19 93.10 93.10 93.15 8,974,817,836 63.11 63.11 63.14 61.18 63.79 143,227,861 62.661 -0.85%
2018-03-29 0 21 93.90 93.85 93.90 10,749,042,583 63.65 63.62 63.65 63.52 67.79 163,693,742 65.666 -4.18%
2018-02-28 0 18 98.00 97.95 98.00 12,096,819,161 66.43 66.40 66.43 65.45 71.78 177,656,632 68.091 -7.20%
2018-01-31 0 22 105.6 105.5 105.6 15,542,121,775 71.58 71.51 71.58 66.43 72.53 224,696,331 69.169 7.65%
2017-12-29 0 19 98.10 98.05 98.10 8,331,546,207 66.50 66.46 66.50 64.74 67.45 126,522,773 65.850 -0.20%
2017-11-30 0 22 98.30 98.30 98.35 9,609,475,184 66.63 66.63 66.67 65.48 67.58 144,303,306 66.592 -0.76%
2017-10-31 0 20 99.05 99.05 99.10 9,060,157,520 67.14 67.14 67.18 66.67 69.68 133,053,511 68.094 -0.80%
2017-09-29 0 21 99.85 99.80 99.85 9,322,691,616 67.68 67.65 67.68 67.11 69.01 137,465,512 67.818 -1.74%
2017-08-31 0 22 102.4 102.2 102.4 14,319,675,523 68.88 68.75 68.88 67.20 73.25 205,910,345 69.543 -0.49%
2017-07-31 0 21 102.9 102.8 102.9 8,282,160,580 69.22 69.15 69.22 64.58 69.62 123,182,910 67.235 5.00%
2017-06-30 0 22 98.00 97.95 98.00 8,817,916,210 65.92 65.89 65.92 65.75 68.54 131,758,383 66.925 -3.54%
2017-05-31 0 20 101.6 101.5 101.6 11,261,956,564 68.34 68.27 68.34 63.38 68.95 168,824,067 66.708 6.60%
2017-04-28 0 17 97.15 97.15 97.20 8,212,970,361 64.11 64.11 64.14 61.40 64.41 130,683,827 62.846 1.62%
2017-03-31 0 23 95.60 95.60 95.65 11,728,939,457 63.09 63.09 63.12 62.26 64.64 184,055,293 63.725 -0.31%
2017-02-28 0 20 95.90 95.90 95.95 10,746,898,286 63.28 63.28 63.32 59.82 64.34 174,583,262 61.557 2.62%
2017-01-27 0 19 93.45 93.40 93.45 7,600,132,637 61.67 61.63 61.67 58.07 61.86 126,426,387 60.115 6.31%
2016-12-30 0 20 87.90 87.90 88.10 11,622,594,718 58.00 58.00 58.14 57.41 62.92 194,414,892 59.782 -6.98%
2016-11-30 0 22 94.50 94.45 94.50 9,272,156,318 62.36 62.33 62.36 60.71 64.64 148,212,050 62.560 -1.51%
2016-10-31 0 19 95.95 95.85 95.95 9,837,632,247 63.32 63.25 63.32 61.90 66.32 153,481,619 64.096 -2.69%
2016-09-30 0 21 98.60 98.55 98.60 11,107,518,341 65.07 65.03 65.07 64.66 68.56 167,783,688 66.201 -0.39%
2016-08-31 0 22 99.70 99.45 99.70 11,749,361,566 65.32 65.15 65.32 59.52 65.32 187,269,583 62.740 9.80%
2016-07-29 0 20 90.80 90.75 90.80 14,559,475,953 59.49 59.45 59.49 52.90 60.21 257,388,271 56.566 7.39%
2016-06-30 0 21 84.55 84.55 84.60 21,427,949,961 55.39 55.39 55.43 52.80 60.99 375,450,351 57.073 -6.26%
2016-05-31 0 21 90.20 90.05 90.10 12,705,681,184 59.09 59.00 59.03 57.62 60.70 215,399,240 58.987 -1.02%
2016-04-29 0 20 93.00 92.95 93.05 12,189,333,980 59.70 59.67 59.73 59.51 65.35 195,130,022 62.468 -7.65%
2016-03-31 0 21 100.7 100.7 100.8 11,425,445,163 64.65 64.65 64.71 60.34 66.12 179,236,349 63.745 7.18%
2016-02-29 0 18 93.95 93.95 94.15 10,078,690,533 60.31 60.31 60.44 58.93 63.72 165,165,227 61.022 -2.49%
2016-01-29 0 20 96.35 96.45 96.50 12,686,265,379 61.85 61.92 61.95 59.06 67.02 203,713,059 62.275 -7.89%
2015-12-31 0 22 104.6 104.4 104.8 10,803,089,639 67.15 67.02 67.28 63.68 67.66 164,053,585 65.851 2.85%
2015-11-30 0 21 101.7 101.4 101.9 10,499,058,111 65.29 65.10 65.42 64.52 68.69 158,459,405 66.257 -4.51%
2015-10-30 0 20 106.5 106.5 106.9 11,936,202,941 68.37 68.37 68.63 65.48 70.30 176,812,667 67.508 6.29%
2015-09-30 0 20 100.2 100.5 100.7 15,959,983,777 64.32 64.52 64.65 63.23 71.29 240,638,521 66.323 -2.34%
2015-08-31 0 21 103.3 103.2 103.3 18,491,855,570 65.87 65.80 65.87 62.17 74.47 272,165,736 67.943 -10.25%
2015-07-31 0 22 115.1 114.7 115.1 19,616,366,259 73.39 73.14 73.39 65.68 74.22 276,484,433 70.949 1.05%
2015-06-30 0 22 113.9 114.0 114.4 27,712,276,946 72.63 72.69 72.94 70.14 79.51 377,181,329 73.472 -5.87%
2015-05-29 0 19 121.0 120.5 120.6 19,913,202,945 77.15 76.83 76.90 56.27 79.70 310,152,226 64.205 30.28%
2015-04-30 1 19 168.5 168.5 168.9 16,519,067,578 59.22 59.22 59.36 55.18 60.38 284,588,532 58.045 6.11%
2015-03-31 5 22 158.8 158.9 159.0 12,411,456,006 55.81 55.84 55.88 51.92 56.93 230,522,035 53.841 5.53%
2015-02-27 0 18 153.5 152.9 153.5 11,749,404,113 52.88 52.68 52.88 50.23 53.75 226,615,170 51.847 3.37%
2015-01-30 0 21 148.5 148.4 148.5 21,733,285,644 51.16 51.13 51.16 42.93 51.78 449,822,901 48.315 13.97%
2014-12-31 0 21 130.3 130.1 130.5 9,523,327,786 44.89 44.82 44.96 43.20 48.82 207,443,519 45.908 -8.43%
2014-11-28 0 20 142.3 142.4 142.7 8,501,758,780 49.03 49.06 49.16 46.03 49.96 176,945,908 48.047 3.42%
2014-10-31 0 21 137.6 137.5 137.9 10,133,971,591 47.41 47.37 47.51 43.07 47.51 223,272,101 45.388 7.58%
2014-09-30 0 21 127.9 127.6 127.8 10,199,500,841 44.06 43.96 44.03 43.07 50.23 216,024,384 47.215 -9.07%
2014-08-29 0 21 141.3 141.1 141.4 11,703,803,288 48.46 48.39 48.50 47.91 51.27 235,749,058 49.645 -6.24%
2014-07-31 0 22 150.7 150.6 151.2 10,330,951,847 51.69 51.65 51.86 47.09 52.13 211,509,653 48.844 9.60%
2014-06-30 0 20 137.5 137.5 137.8 7,840,807,125 47.16 47.16 47.26 45.79 48.53 167,290,355 46.869 -0.72%
2014-05-30 0 20 138.5 138.5 138.7 10,356,163,565 47.50 47.50 47.57 41.35 48.02 231,526,129 44.730 13.14%
2014-04-30 0 20 132.0 131.8 132.0 10,292,405,610 41.99 41.92 41.99 40.90 43.89 240,419,573 42.810 2.64%
2014-03-31 0 21 128.6 128.5 128.7 10,749,439,956 40.90 40.87 40.94 37.72 41.32 272,220,435 39.488 5.76%
2014-02-28 0 19 121.6 121.7 121.8 8,123,766,630 38.68 38.71 38.74 35.56 39.38 218,431,595 37.191 5.83%
2014-01-30 0 21 114.9 115.0 115.2 7,823,494,193 36.55 36.58 36.64 36.13 39.12 205,830,577 38.009 -6.13%
2013-12-31 0 20 122.4 122.5 122.6 6,511,550,783 38.93 38.96 39.00 37.53 39.63 168,380,127 38.672 -0.16%
2013-11-29 0 21 122.6 122.5 123.0 8,729,536,907 39.00 38.96 39.12 37.82 40.08 224,607,833 38.866 1.16%
2013-10-31 0 21 121.2 121.0 121.4 9,057,586,967 38.55 38.49 38.61 37.56 40.01 232,053,957 39.032 2.62%
2013-09-30 0 20 118.1 117.9 118.0 10,253,854,185 37.56 37.50 37.53 35.03 39.12 275,500,895 37.219 7.23%
2013-08-30 0 21 110.7 110.6 110.9 8,812,233,786 35.03 35.00 35.09 33.51 37.02 248,835,979 35.414 1.56%
2013-07-31 0 22 109.0 108.9 109.1 7,279,072,603 34.49 34.46 34.52 32.09 35.28 215,514,928 33.775 3.61%
2013-06-28 0 19 105.2 104.9 105.2 14,613,354,090 33.29 33.19 33.29 31.01 35.25 442,741,890 33.006 -4.19%
2013-05-31 0 21 109.8 109.8 110.1 11,478,465,789 34.75 34.75 34.84 34.52 37.11 320,226,198 35.845 -3.81%
2013-04-30 0 20 116.8 116.6 117.1 8,406,392,030 36.12 36.06 36.21 34.27 36.71 236,677,267 35.518 1.92%
2013-03-28 0 20 114.6 114.4 114.6 10,771,519,413 35.44 35.38 35.44 34.02 37.33 303,759,600 35.461 -4.98%
2013-02-28 0 17 120.6 120.5 120.6 8,972,599,045 37.30 37.27 37.30 35.97 39.68 238,393,487 37.638 -5.19%
2013-01-31 0 22 127.2 127.1 127.2 11,372,805,811 39.34 39.31 39.34 36.71 41.04 290,076,381 39.206 6.89%
2012-12-31 0 19 119.0 118.5 119.0 7,323,303,725 36.80 36.65 36.80 35.84 37.85 198,753,112 36.846 0.59%
2012-11-30 0 22 118.3 118.1 118.2 8,940,545,629 36.58 36.52 36.55 34.57 36.99 250,375,826 35.709 3.32%
2012-10-31 0 20 114.5 114.5 114.6 10,130,813,562 35.41 35.41 35.44 34.39 37.17 285,017,427 35.545 0.70%
2012-09-28 0 20 113.7 113.6 113.8 8,422,873,752 35.16 35.13 35.19 31.88 35.87 244,664,825 34.426 8.30%
2012-08-31 0 23 105.5 105.1 105.7 11,882,503,306 32.47 32.35 32.53 30.99 34.41 358,651,996 33.131 3.33%
2012-07-31 0 21 102.1 102.0 102.1 8,283,353,108 31.42 31.39 31.42 29.14 31.67 271,450,447 30.515 7.93%
2012-06-29 0 21 94.60 94.55 94.70 6,875,797,272 29.11 29.10 29.14 26.47 29.33 246,536,024 27.890 5.70%
2012-05-31 0 22 89.50 89.25 89.60 9,163,825,302 27.54 27.47 27.57 26.85 31.65 320,164,300 28.622 -10.79%
2012-04-30 0 18 103.2 103.2 103.4 9,338,743,440 30.87 30.87 30.93 28.90 31.05 311,864,527 29.945 2.89%
2012-03-30 0 22 100.3 100.4 100.5 10,262,806,671 30.01 30.04 30.07 29.92 33.90 324,057,947 31.670 -11.55%
2012-02-29 0 21 113.4 113.2 113.4 9,498,851,012 33.93 33.87 33.93 30.70 34.58 290,196,179 32.733 8.62%
2012-01-31 0 18 104.4 104.1 104.2 6,551,132,956 31.23 31.14 31.17 26.61 31.83 220,609,887 29.696 12.99%
2011-12-30 0 20 92.40 92.20 92.60 7,177,363,398 27.64 27.58 27.70 26.03 28.11 266,324,757 26.950 8.01%
2011-11-30 0 22 85.55 85.80 86.30 7,596,543,077 25.59 25.67 25.82 24.83 29.21 279,051,809 27.223 -12.53%
2011-10-31 0 20 97.80 97.50 97.55 11,912,380,654 29.26 29.17 29.18 23.66 29.83 439,387,420 27.111 14.25%
2011-09-30 0 20 85.60 85.55 85.85 10,099,185,048 25.61 25.59 25.68 25.16 33.63 353,811,753 28.544 -21.27%
2011-08-31 0 23 109.3 108.8 109.3 15,117,514,548 32.53 32.38 32.53 29.61 36.43 466,858,097 32.381 -8.23%
2011-07-29 0 20 119.1 119.0 119.1 7,640,657,294 35.45 35.42 35.45 32.74 35.95 222,908,076 34.277 4.66%
2011-06-30 0 21 113.8 113.5 113.7 9,492,849,289 33.87 33.78 33.84 32.08 36.22 282,156,658 33.644 -6.49%
2011-05-31 0 20 121.7 121.4 121.7 10,588,781,032 36.22 36.13 36.22 33.96 36.43 303,154,066 34.929 1.68%
2011-04-29 0 18 122.2 122.1 122.2 9,347,107,905 35.62 35.59 35.62 35.51 38.42 252,040,348 37.086 -3.63%
2011-03-31 0 23 126.8 127.0 127.3 12,490,918,262 36.96 37.02 37.11 33.82 37.81 350,223,973 35.666 4.62%
2011-02-28 0 18 121.2 121.1 121.2 11,563,267,328 35.33 35.30 35.33 33.93 39.73 323,085,449 35.790 -5.75%
2011-01-31 0 21 128.6 128.6 129.0 12,756,173,171 37.49 37.49 37.60 34.98 40.11 331,867,992 38.437 7.26%
2010-12-31 0 22 119.9 119.9 120.2 10,559,483,774 34.95 34.95 35.04 32.88 36.03 311,087,867 33.944 4.44%
2010-11-30 0 22 114.8 114.7 114.8 15,050,868,448 33.47 33.44 33.47 32.42 38.74 421,630,477 35.697 -2.71%
2010-10-29 0 20 118.0 118.2 118.4 13,689,844,994 34.40 34.46 34.51 33.09 36.32 393,672,797 34.775 0.34%
2010-09-30 0 21 117.6 117.5 118.0 12,154,702,558 34.28 34.25 34.40 28.12 34.63 384,982,451 31.572 20.71%
2010-08-31 0 22 97.90 98.10 98.30 13,058,193,682 28.40 28.46 28.52 27.41 30.08 451,571,848 28.917 4.32%
2010-07-30 0 21 93.85 93.70 93.95 5,617,890,132 27.22 27.18 27.25 26.04 27.46 209,710,129 26.789 3.82%
2010-06-30 0 21 90.40 90.40 90.85 6,988,187,560 26.22 26.22 26.35 24.80 27.40 266,515,311 26.221 1.92%
2010-05-31 0 20 88.70 88.65 88.70 8,927,586,744 25.73 25.72 25.73 24.67 27.38 343,752,107 25.971 -6.36%
2010-04-30 0 19 97.05 97.00 97.25 7,400,724,162 27.48 27.46 27.54 27.37 30.15 257,045,832 28.791 -2.95%
2010-03-31 0 23 100.0 100.0 100.1 8,660,310,356 28.31 28.31 28.34 26.97 29.02 310,230,227 27.916 5.60%
2010-02-26 0 18 94.70 94.90 94.95 7,571,494,190 26.81 26.87 26.88 25.27 27.39 286,504,778 26.427 2.88%
2010-01-29 0 20 92.05 92.00 92.05 9,897,364,509 26.06 26.05 26.06 25.96 29.42 356,689,979 27.748 -8.23%
2009-12-31 0 22 100.3 100.6 100.7 9,690,237,728 28.40 28.48 28.51 26.76 28.85 347,698,429 27.870 2.98%
2009-11-30 0 21 97.40 97.70 97.75 9,656,137,729 27.58 27.66 27.68 26.87 28.20 350,940,187 27.515 -2.89%
2009-10-30 0 20 100.3 100.0 100.6 11,155,556,401 28.40 28.31 28.48 26.33 30.64 393,182,953 28.372 1.98%
2009-09-30 0 22 98.35 97.50 98.35 9,092,197,577 27.85 27.61 27.85 25.13 28.65 335,561,237 27.095 7.49%
2009-08-31 0 21 91.95 91.65 91.70 9,492,840,867 25.91 25.82 25.83 25.79 28.54 347,026,679 27.355 -8.14%
2009-07-31 0 22 100.1 99.85 100.0 10,057,154,201 28.20 28.13 28.17 23.27 29.27 382,210,866 26.313 12.35%
2009-06-30 0 22 89.10 89.10 89.30 10,247,433,063 25.10 25.10 25.16 23.76 27.95 397,964,278 25.750 -6.99%
2009-05-29 0 19 95.80 95.65 95.80 9,931,117,259 26.99 26.95 26.99 22.30 28.12 406,489,720 24.431 21.49%
2009-04-30 0 20 80.70 81.35 81.40 9,590,603,580 22.22 22.39 22.41 18.06 22.57 463,906,464 20.674 20.90%
2009-03-31 0 22 66.75 66.55 66.95 8,868,062,998 18.38 18.32 18.43 15.40 19.94 504,141,485 17.590 4.54%
2009-02-27 0 20 63.85 63.85 64.20 7,127,051,348 17.58 17.58 17.67 17.21 19.68 393,407,272 18.116 -12.41%
2009-01-30 0 18 72.90 71.90 72.90 6,110,404,878 20.07 19.79 20.07 18.44 22.85 302,790,662 20.180 -0.55%
2008-12-31 0 21 73.30 73.10 73.30 9,998,145,404 20.18 20.12 20.18 18.03 23.06 480,296,580 20.817 0.41%
2008-11-28 0 20 73.00 71.95 73.00 8,816,501,912 20.10 19.81 20.10 16.76 22.97 452,688,195 19.476 0.62%
2008-10-31 0 21 72.55 72.55 73.85 13,906,297,354 19.97 19.97 20.33 16.46 23.92 680,694,535 20.430 -15.88%
2008-09-30 0 21 86.25 86.20 86.25 18,923,886,861 23.74 23.73 23.74 21.94 31.43 696,113,048 27.185 -22.72%
2008-08-29 0 19 112.2 112.2 112.3 13,784,218,996 30.72 30.72 30.75 27.55 31.41 466,638,157 29.539 1.81%
2008-07-31 0 22 110.2 110.0 110.2 13,357,927,978 30.17 30.12 30.17 27.66 30.67 457,943,629 29.169 4.85%
2008-06-30 0 20 105.1 105.1 105.2 15,614,696,544 28.78 28.78 28.81 28.42 34.83 491,088,813 31.796 -12.34%
2008-05-30 0 20 119.9 119.9 120.5 18,399,077,342 32.83 32.83 33.00 32.31 35.87 542,594,383 33.909 0.38%
2008-04-30 0 21 121.4 121.3 121.4 16,956,031,226 32.71 32.68 32.71 29.82 33.46 528,083,480 32.109 9.86%
2008-03-31 0 19 110.5 110.5 110.6 18,455,184,048 29.77 29.77 29.80 25.66 31.41 637,031,326 28.971 -7.14%
2008-02-29 0 19 119.0 118.6 119.3 17,226,554,067 32.06 31.95 32.14 29.80 34.62 539,547,403 31.928 -5.33%
2008-01-31 0 22 125.7 125.5 125.7 31,377,091,265 33.87 33.81 33.87 30.44 40.12 878,510,762 35.716 -12.83%
2007-12-31 0 19 144.2 144.1 144.3 22,156,075,508 38.85 38.82 38.88 34.62 41.30 577,197,401 38.386 -1.44%
2007-11-30 0 22 146.3 145.7 145.8 33,260,584,810 39.42 39.25 39.28 34.22 41.03 880,611,767 37.770 -2.92%
2007-10-31 0 21 150.7 150.6 150.8 24,465,816,237 40.60 40.57 40.63 32.30 42.97 666,627,985 36.701 18.01%
2007-09-28 0 19 128.2 127.9 128.0 20,322,460,544 34.41 34.32 34.35 29.92 35.16 619,565,801 32.801 11.77%
2007-08-31 0 23 114.7 114.7 114.8 19,858,557,129 30.78 30.78 30.81 25.32 31.00 699,094,082 28.406 3.33%
2007-07-31 0 21 111.0 111.2 111.3 19,681,470,113 29.79 29.84 29.87 27.37 31.24 667,782,781 29.473 8.40%
2007-06-29 0 20 102.4 102.4 102.5 11,956,076,832 27.48 27.48 27.51 26.92 28.18 434,155,567 27.539 1.29%
2007-05-31 0 21 101.1 101.1 101.2 11,398,162,654 27.13 27.13 27.16 26.78 29.45 407,806,842 27.950 0.73%
2007-04-30 0 18 102.0 102.3 102.4 8,548,181,502 26.94 27.02 27.04 26.30 28.20 314,741,295 27.159 3.13%
2007-03-30 0 22 98.90 98.90 99.10 12,298,145,562 26.12 26.12 26.17 23.19 26.22 494,979,765 24.846 3.29%
2007-02-28 0 18 95.75 95.75 96.20 8,880,765,575 25.29 25.29 25.41 24.85 28.68 327,759,077 27.095 -6.86%
2007-01-31 0 22 102.8 103.0 103.2 12,977,288,889 27.15 27.20 27.25 25.09 29.02 482,610,258 26.890 7.36%
2006-12-29 0 19 95.75 95.65 95.85 9,201,517,131 25.29 25.26 25.31 23.31 25.35 379,372,357 24.255 4.19%
2006-11-30 0 22 91.90 91.85 92.00 12,875,125,294 24.27 24.26 24.30 22.13 25.63 540,377,817 23.826 8.63%
2006-10-31 0 20 84.60 84.65 84.80 7,434,768,601 22.34 22.35 22.39 21.85 22.65 333,526,267 22.291 1.69%
2006-09-29 0 21 83.65 83.60 83.65 6,519,357,669 21.97 21.96 21.97 21.88 22.98 290,584,238 22.435 -2.62%
2006-08-31 0 23 85.90 85.90 85.95 9,079,074,509 22.56 22.56 22.57 21.80 23.24 403,661,025 22.492 2.02%
2006-07-31 0 21 84.20 84.20 84.45 6,676,559,935 22.11 22.11 22.18 21.06 22.35 304,950,994 21.894 0.06%
2006-06-30 0 22 84.15 84.10 84.15 11,466,093,352 22.10 22.09 22.10 20.89 22.44 529,779,935 21.643 0.06%
2006-05-30 0 20 84.10 84.10 84.15 11,744,211,868 22.09 22.09 22.10 21.14 23.27 526,942,018 22.287 -1.99%
2006-04-28 0 17 87.35 87.35 87.40 13,005,390,455 22.54 22.54 22.55 21.31 23.27 588,708,541 22.091 6.20%
2006-03-31 0 23 82.25 82.15 82.25 13,045,012,513 21.22 21.20 21.22 20.12 21.61 623,925,001 20.908 0.43%
2006-02-28 0 20 81.90 81.85 82.10 11,420,834,121 21.13 21.12 21.18 19.92 21.56 549,055,859 20.801 -1.62%
2006-01-27 0 19 83.25 83.30 83.35 10,786,651,925 21.48 21.49 21.50 20.51 21.89 503,027,471 21.443 4.65%
2005-12-30 0 20 79.55 79.65 79.70 7,476,657,408 20.52 20.55 20.56 20.34 21.30 359,490,298 20.798 -1.43%
2005-11-30 0 22 80.70 80.65 80.70 12,360,324,732 20.82 20.81 20.82 19.83 21.44 600,767,455 20.574 0.06%
2005-10-31 0 20 80.65 80.70 80.75 11,134,212,339 20.81 20.82 20.83 20.43 22.76 523,981,314 21.249 -7.49%
2005-09-30 0 21 87.60 87.60 87.70 10,889,247,923 22.49 22.49 22.52 20.99 22.65 495,919,152 21.958 3.91%
2005-08-31 0 23 84.30 84.25 84.30 15,038,959,565 21.65 21.63 21.65 20.55 23.01 686,415,322 21.909 0.54%
2005-07-29 0 20 83.85 83.80 83.85 14,886,602,375 21.53 21.52 21.53 19.00 21.80 727,191,634 20.471 10.69%
2005-06-30 0 22 75.75 75.50 75.75 11,086,039,796 19.45 19.39 19.45 18.17 19.71 586,565,623 18.900 6.69%
2005-05-31 0 20 71.00 71.00 71.25 7,140,513,826 18.23 18.23 18.29 17.72 18.87 390,126,206 18.303 -1.52%
2005-04-29 0 20 73.50 73.25 73.50 7,479,174,840 18.51 18.45 18.51 17.25 18.64 415,164,182 18.015 6.14%
2005-03-31 0 21 69.25 69.00 69.25 9,014,464,191 17.44 17.38 17.44 17.13 18.76 506,584,163 17.795 -6.73%
2005-02-28 0 17 74.25 74.25 74.50 7,395,416,758 18.70 18.70 18.76 17.63 18.89 403,117,006 18.346 3.85%
2005-01-31 0 21 71.50 71.50 71.75 11,737,598,949 18.01 18.01 18.07 17.51 19.58 642,629,052 18.265 -7.74%
2004-12-31 0 22 77.50 77.00 77.75 10,322,109,109 19.52 19.39 19.58 18.07 19.65 547,864,423 18.841 3.33%
2004-11-30 0 22 75.00 74.75 75.00 12,773,142,112 18.89 18.83 18.89 16.18 19.08 719,853,288 17.744 16.28%
2004-10-29 0 19 64.50 64.25 64.50 6,476,228,758 16.25 16.18 16.25 15.74 17.32 390,894,755 16.568 -2.83%
2004-09-30 0 21 66.75 66.75 67.00 7,304,421,395 16.72 16.72 16.78 16.34 17.53 428,438,234 17.049 -0.74%
2004-08-31 0 22 67.25 67.00 67.25 7,882,694,995 16.84 16.78 16.84 14.21 16.97 500,228,842 15.758 16.45%
2004-07-30 0 21 57.75 57.50 57.75 4,374,201,626 14.47 14.40 14.47 14.03 15.03 299,258,148 14.617 0.43%
2004-06-30 0 21 57.50 57.25 57.50 5,784,413,447 14.40 14.34 14.40 13.59 15.28 403,642,836 14.331 -1.71%
2004-05-31 0 20 58.50 58.25 58.50 7,201,580,542 14.65 14.59 14.65 12.65 14.90 515,134,296 13.980 0.23%
2004-04-30 0 19 59.75 59.75 60.00 7,969,312,081 14.62 14.62 14.68 14.44 16.94 512,028,962 15.564 -8.78%
2004-03-31 0 23 65.50 65.00 65.25 9,764,839,894 16.03 15.90 15.96 15.47 18.41 585,196,259 16.686 -11.78%
2004-02-27 0 20 74.25 74.00 74.25 7,137,987,419 18.17 18.11 18.17 16.88 18.72 397,752,506 17.946 2.77%
2004-01-30 0 19 72.25 72.25 72.50 11,492,330,354 17.68 17.68 17.74 15.23 19.27 665,860,015 17.259 17.00%
2003-12-31 0 21 61.75 61.50 61.75 4,344,196,996 15.11 15.05 15.11 14.44 15.78 289,395,163 15.011 0.82%
2003-11-28 0 20 61.25 61.00 61.25 5,563,276,773 14.99 14.92 14.99 14.01 16.09 374,460,877 14.857 -5.41%
2003-10-31 0 22 64.75 64.50 64.75 8,516,856,572 15.84 15.78 15.84 15.05 16.33 538,762,237 15.808 6.32%
2003-09-30 0 21 61.25 61.00 61.25 9,513,588,917 14.90 14.84 14.90 14.17 15.63 631,784,571 15.058 1.24%
2003-08-29 0 21 60.50 60.50 60.75 7,358,361,134 14.72 14.72 14.78 12.04 14.84 546,019,376 13.476 18.05%
2003-07-31 0 22 51.25 51.00 51.25 5,864,463,144 12.47 12.41 12.47 11.24 12.59 487,868,227 12.021 9.28%
2003-06-30 0 20 46.90 46.70 46.80 4,870,140,992 11.41 11.36 11.38 11.34 12.41 408,101,133 11.934 -1.26%
2003-05-30 0 20 47.50 47.40 47.50 5,583,961,603 11.56 11.53 11.56 10.16 11.82 507,829,770 10.996 13.23%
2003-04-30 0 20 43.10 43.00 43.20 6,598,284,786 10.20 10.18 10.23 9.423 10.75 658,280,503 10.024 -0.23%
2003-03-31 0 21 43.20 43.10 43.20 5,220,243,308 10.23 10.20 10.23 10.11 11.90 481,113,675 10.850 -11.84%
2003-02-28 0 19 49.00 48.90 49.00 4,011,917,270 11.60 11.58 11.60 11.29 12.31 341,985,212 11.731 -3.92%
2003-01-30 0 21 51.00 50.75 51.00 3,909,735,765 12.08 12.02 12.08 11.81 12.84 317,927,437 12.298 0.49%
2002-12-31 0 20 50.75 50.50 50.75 3,626,960,877 12.02 11.96 12.02 11.72 13.79 284,942,164 12.729 -11.35%
2002-11-29 0 21 57.25 57.00 57.25 5,011,006,506 13.56 13.50 13.56 12.13 13.67 387,666,481 12.926 10.63%
2002-10-31 0 21 51.75 51.50 51.75 6,455,831,710 12.25 12.19 12.25 10.59 13.14 547,662,200 11.788 6.06%
2002-09-30 0 21 49.20 49.20 49.30 5,266,595,453 11.55 11.55 11.58 11.44 13.27 423,577,139 12.434 -11.75%
2002-08-30 0 22 55.75 55.50 55.75 6,119,125,793 13.09 13.03 13.09 12.80 14.56 456,114,367 13.416 -9.72%
2002-07-31 0 22 61.75 61.50 61.75 7,449,524,470 14.50 14.44 14.50 13.50 15.97 496,867,970 14.993 -5.00%
2002-06-28 0 20 65.00 65.00 65.25 6,686,636,008 15.26 15.26 15.32 14.91 17.26 415,310,497 16.100 -10.03%
2002-05-31 0 21 72.25 72.00 72.25 9,382,924,910 16.97 16.91 16.97 16.56 18.26 538,351,013 17.429 -1.10%
2002-04-30 0 20 74.25 74.25 74.50 7,223,502,308 17.15 17.15 17.21 15.48 17.33 438,035,746 16.491 6.45%
2002-03-28 0 20 69.75 69.50 69.75 7,447,183,193 16.11 16.06 16.11 14.90 16.87 465,729,430 15.990 7.31%
2002-02-28 0 17 65.00 65.00 65.25 7,302,842,969 15.02 15.02 15.07 14.96 17.44 451,682,135 16.168 -13.04%
2002-01-31 0 22 74.75 74.50 74.75 7,107,141,034 17.27 17.21 17.27 17.15 19.64 391,618,366 18.148 -7.72%
2001-12-31 0 19 81.00 80.25 80.75 6,186,716,731 18.71 18.54 18.66 17.21 19.29 332,911,789 18.584 7.28%
2001-11-30 0 22 75.50 75.50 75.75 8,253,500,787 17.44 17.44 17.50 15.13 18.60 480,503,342 17.177 14.39%
2001-10-31 0 20 66.00 66.00 66.25 5,170,585,444 15.25 15.25 15.31 13.83 15.71 345,807,355 14.952 9.32%
2001-09-28 0 20 60.75 60.25 60.50 6,437,074,379 13.95 13.83 13.89 11.82 16.88 458,676,523 14.034 -15.63%
2001-08-31 0 23 72.00 71.75 72.00 9,372,774,789 16.53 16.47 16.53 15.44 18.48 567,993,370 16.502 -6.80%
2001-07-31 0 19 77.25 77.00 77.25 5,501,430,863 17.74 17.68 17.74 16.88 19.75 299,227,419 18.385 -9.12%
2001-06-29 0 20 85.00 84.75 85.00 6,790,147,265 19.52 19.46 19.52 18.88 21.24 341,288,179 19.896 0.00%
2001-05-31 0 22 85.00 85.25 85.50 8,393,243,439 19.52 19.57 19.63 19.46 21.64 405,040,709 20.722 -0.97%
2001-04-27 0 17 87.00 86.75 87.25 6,510,855,020 19.71 19.65 19.76 17.16 19.93 347,227,055 18.751 6.42%
2001-03-30 0 22 81.75 81.50 82.00 9,670,299,539 18.52 18.46 18.57 17.61 21.29 495,760,468 19.506 -13.49%
2001-02-28 0 20 94.50 94.25 94.50 8,163,106,865 21.41 21.35 21.41 20.73 23.56 367,938,927 22.186 -8.70%
2001-01-31 0 19 103.5 103.5 104.0 9,381,206,894 23.44 23.44 23.56 22.08 24.12 401,936,527 23.340 3.76%
2000-12-29 0 19 99.75 99.75 100.0 12,115,729,940 22.59 22.59 22.65 19.48 23.44 547,872,785 22.114 13.68%
2000-11-30 0 22 87.75 87.50 87.75 7,443,316,645 19.88 19.82 19.88 19.65 21.69 361,861,587 20.570 1.74%
2000-10-31 0 20 86.25 86.00 86.25 8,585,749,580 19.54 19.48 19.54 19.14 21.60 425,440,840 20.181 -8.11%
2000-09-29 0 20 94.25 94.00 94.25 10,097,966,568 21.26 21.20 21.26 19.85 23.91 466,607,683 21.641 -7.14%
2000-08-31 0 23 101.5 101.5 102.0 12,209,878,104 22.90 22.90 23.01 20.53 23.57 545,685,909 22.375 10.33%
2000-07-31 0 21 92.00 91.50 91.75 14,118,097,228 20.75 20.64 20.70 19.40 23.24 660,669,106 21.369 6.67%
2000-06-30 0 21 86.25 85.50 85.75 18,973,518,711 19.46 19.29 19.34 16.24 20.13 1,037,445,031 18.289 21.05%
2000-05-31 0 21 71.25 71.25 71.50 22,102,351,510 16.07 16.07 16.13 15.40 21.04 1,318,068,514 16.769 -22.39%
2000-04-28 0 17 93.00 93.00 93.50 7,545,919,342 20.71 20.71 20.82 18.87 25.94 351,159,207 21.489 -20.17%
2000-03-31 0 23 116.5 115.5 116.5 9,481,666,964 25.94 25.72 25.94 22.10 26.83 388,281,664 24.420 12.56%
2000-02-29 0 19 103.5 103.0 104.5 8,463,917,060 23.05 22.94 23.27 21.60 27.50 356,614,097 23.734 5.34%
2000-01-31 0 21 98.25 97.50 98.25 7,776,632,449 21.88 21.71 21.88 18.93 23.05 374,624,807 20.758 -0.51%
1999-12-30 0 21 98.75 98.25 98.50 4,825,060,282 21.99 21.88 21.93 19.21 22.27 227,292,230 21.228 13.18%
1999-11-30 0 22 87.25 86.75 87.50 8,331,837,897 19.43 19.32 19.49 15.48 20.10 470,688,605 17.701 23.76%
1999-10-29 0 19 70.50 70.50 70.75 7,535,708,074 15.70 15.70 15.76 13.03 15.92 521,739,140 14.443 9.45%
1999-09-30 0 21 64.75 64.50 64.75 3,992,318,021 14.34 14.29 14.34 14.29 16.39 262,832,762 15.190 -4.07%
1999-08-31 0 22 67.50 67.25 67.75 5,981,123,445 14.95 14.90 15.01 13.79 15.73 403,084,789 14.838 -0.74%
1999-07-30 0 21 68.00 67.75 68.00 6,107,801,430 15.06 15.01 15.06 14.29 16.39 397,169,811 15.378 -1.45%
1999-06-30 0 21 69.00 68.75 69.00 6,759,351,981 15.29 15.23 15.29 13.90 16.06 454,686,598 14.866 8.24%
1999-05-31 0 21 63.75 63.75 64.00 5,486,863,354 14.12 14.12 14.18 13.73 16.18 369,975,053 14.830 -8.38%
1999-04-30 0 19 70.50 70.50 70.75 7,000,952,981 15.41 15.41 15.47 12.79 16.02 477,032,443 14.676 19.49%
1999-03-31 0 23 59.00 58.75 59.00 7,148,935,200 12.90 12.85 12.90 11.26 13.56 570,556,819 12.530 11.85%
1999-02-26 0 17 52.75 52.50 52.75 4,123,410,815 11.53 11.48 11.53 10.43 12.03 370,786,412 11.121 -1.86%
1999-01-29 0 20 53.75 54.00 54.25 6,686,206,072 11.75 11.81 11.86 11.48 13.67 532,995,708 12.545 -3.59%
1998-12-31 0 22 55.75 55.75 56.00 5,024,960,818 12.19 12.19 12.24 11.21 12.79 417,842,036 12.026 0.00%
1998-11-30 0 21 55.75 55.75 56.00 6,980,447,115 12.19 12.19 12.24 11.15 13.12 565,843,533 12.336 5.19%
1998-10-30 0 18 53.00 53.00 53.25 9,025,520,072 11.59 11.59 11.64 7.400 11.92 905,779,740 9.9644 48.74%
1998-09-30 0 22 35.90 35.90 36.00 6,244,004,539 7.791 7.791 7.813 6.250 8.095 870,034,467 7.1767 19.67%
1998-08-31 0 20 30.00 29.95 30.00 13,461,771,038 6.511 6.500 6.511 6.163 7.552 1,893,303,406 7.1102 -10.71%
1998-07-31 0 22 33.60 33.50 33.60 5,654,167,729 7.292 7.270 7.292 7.162 8.768 715,805,800 7.8990 -11.81%
1998-06-30 0 22 38.10 38.10 38.20 7,686,400,575 8.269 8.269 8.290 6.532 9.375 977,614,572 7.8624 -9.07%
1998-05-29 0 21 41.90 41.90 42.00 7,205,113,786 9.093 9.093 9.115 8.920 11.18 742,011,657 9.7102 -16.33%
1998-04-30 0 19 51.50 51.50 51.75 4,972,821,961 10.87 10.87 10.92 10.55 12.03 443,365,317 11.216 -6.36%
1998-03-31 0 22 55.00 54.75 55.25 7,316,353,413 11.61 11.55 11.66 10.34 12.50 639,587,239 11.439 1.38%
1998-02-27 0 20 54.25 54.00 54.25 10,179,117,994 11.45 11.40 11.45 9.286 11.71 973,437,806 10.457 37.34%
1998-01-27 0 18 39.50 39.60 39.70 10,819,944,406 8.336 8.357 8.378 6.943 10.82 1,296,002,798 8.3487 -22.17%
1997-12-31 0 21 50.75 50.25 50.75 6,546,258,241 10.71 10.60 10.71 9.982 12.29 596,679,004 10.971 -6.88%
1997-11-28 0 20 54.50 54.25 54.50 10,559,120,298 11.50 11.45 11.50 9.729 12.87 958,892,452 11.012 1.40%
1997-10-31 0 20 53.75 53.75 54.00 20,688,254,705 11.34 11.34 11.40 9.328 18.38 1,619,927,531 12.771 -37.93%
1997-09-30 0 21 87.00 87.00 87.25 11,956,844,623 18.28 18.28 18.33 15.91 18.33 683,445,839 17.495 6.10%
1997-08-29 0 20 82.00 82.00 82.25 15,321,020,849 17.23 17.23 17.28 16.81 20.59 819,458,390 18.697 -4.65%
1997-07-31 0 21 86.00 85.75 86.00 10,735,950,236 18.07 18.01 18.07 14.91 18.17 664,036,332 16.168 12.42%
1997-06-27 0 19 76.50 76.50 76.75 9,146,363,902 16.07 16.07 16.12 14.86 16.96 571,717,839 15.998 -3.47%
1997-05-30 0 22 79.25 79.25 79.50 9,962,247,749 16.65 16.65 16.70 14.09 17.02 627,973,392 15.864 18.11%
1997-04-30 0 22 68.00 68.00 68.25 7,359,149,200 14.09 14.09 14.15 13.01 14.46 539,691,873 13.636 -0.37%
1997-03-27 0 19 68.25 68.00 68.25 7,793,857,450 14.15 14.09 14.15 13.58 16.17 525,036,937 14.844 -7.77%
1997-02-28 0 18 74.00 73.75 74.00 6,600,382,954 15.34 15.29 15.34 14.51 15.96 437,131,374 15.099 2.42%
1997-01-31 1 22 72.25 72.00 72.25 9,748,163,106 14.98 14.92 14.98 13.94 16.17 640,382,957 15.222 5.09%
1996-12-31 0 20 68.75 68.75 69.25 5,876,292,497 14.25 14.25 14.35 12.44 14.51 422,839,266 13.897 1.10%
1996-11-29 0 21 68.00 68.00 68.25 5,750,760,326 14.09 14.09 14.15 12.80 14.92 415,592,570 13.837 9.68%
1996-10-31 0 22 62.00 61.75 62.00 4,921,770,256 12.85 12.80 12.85 12.11 13.11 388,660,100 12.663 4.76%
1996-09-30 0 21 59.50 59.25 59.50 3,921,874,914 12.27 12.22 12.27 11.03 12.32 337,127,667 11.633 9.68%
1996-08-30 0 21 54.25 54.00 54.25 3,702,287,496 11.18 11.13 11.18 10.93 11.96 322,165,997 11.492 2.84%
1996-07-31 0 23 52.75 52.75 53.00 4,917,746,662 10.88 10.88 10.93 10.72 11.85 438,707,254 11.210 -5.38%
1996-06-28 0 18 55.75 55.50 55.75 2,931,671,346 11.49 11.44 11.49 11.18 11.75 256,346,240 11.436 -2.62%
1996-05-31 0 23 57.25 57.00 57.25 4,587,786,037 11.80 11.75 11.80 10.28 11.80 414,925,166 11.057 5.42%
1996-04-30 0 19 55.25 55.00 55.25 3,919,857,075 11.20 11.15 11.20 10.79 11.65 350,140,104 11.195 1.38%
1996-03-29 0 21 54.50 54.50 54.75 5,612,249,272 11.04 11.04 11.10 10.03 11.35 524,041,572 10.710 1.40%
1996-02-29 0 18 53.75 53.50 53.75 10,914,993,578 10.89 10.84 10.89 10.69 11.65 997,781,238 10.939 -6.52%
1996-01-31 0 22 57.50 57.50 57.75 6,736,318,928 11.65 11.65 11.70 9.565 11.80 634,860,350 10.611 22.08%
1995-12-29 0 19 47.10 47.00 47.10 3,514,549,523 9.545 9.525 9.545 8.836 9.545 388,665,941 9.0426 7.05%
1995-11-30 0 21 44.00 44.10 44.20 3,232,660,907 8.917 8.937 8.957 8.369 8.998 371,568,318 8.7000 0.92%
1995-10-31 0 22 43.60 43.60 43.70 3,590,830,875 8.836 8.836 8.856 8.451 9.038 407,652,642 8.8086 4.30%
1995-09-29 0 21 42.10 42.10 42.20 4,248,444,366 8.472 8.472 8.492 7.707 8.612 515,575,248 8.2402 9.64%
1995-08-31 0 22 38.40 38.40 38.50 2,729,091,195 7.727 7.727 7.747 7.284 7.908 359,415,964 7.5931 -1.03%
1995-07-31 0 21 38.80 38.80 38.90 3,679,174,145 7.808 7.808 7.828 7.586 8.431 458,178,166 8.0300 1.31%
1995-06-30 0 20 38.30 38.30 38.40 4,098,194,227 7.707 7.707 7.727 7.264 7.888 532,985,217 7.6891 0.52%
1995-05-31 0 23 38.10 38.00 38.10 5,858,220,528 7.667 7.647 7.667 6.222 7.828 808,418,935 7.2465 19.43%
1995-04-28 0 17 32.60 32.60 32.70 2,545,047,434 6.419 6.419 6.439 6.262 6.951 383,976,941 6.6281 -3.26%
1995-03-31 0 23 33.70 33.70 33.80 4,417,966,317 6.636 6.636 6.656 6.065 6.892 679,272,353 6.5040 0.00%
1995-02-28 0 18 33.70 33.60 33.70 4,380,093,260 6.636 6.616 6.636 5.385 6.656 711,204,538 6.1587 23.44%
1995-01-30 0 20 27.30 27.30 27.35 3,885,784,112 5.376 5.376 5.385 4.844 6.163 720,519,322 5.3930 -13.33%
1994-12-30 0 20 31.50 31.40 31.50 2,880,597,348 6.203 6.183 6.203 5.907 6.537 463,494,469 6.2150 -2.17%
1994-11-30 0 22 32.20 32.20 32.30 3,218,880,806 6.340 6.340 6.360 6.183 7.483 463,747,839 6.9410 -13.44%
1994-10-31 0 20 37.20 37.20 37.30 3,110,944,837 7.325 7.325 7.345 6.951 7.389 434,264,895 7.1637 -0.33%
1994-09-30 0 21 37.60 37.50 37.60 4,283,337,202 7.349 7.330 7.349 7.310 8.073 555,067,316 7.7168 -3.84%
1994-08-31 0 22 39.10 39.10 39.20 5,616,142,035 7.643 7.643 7.662 6.783 7.721 767,780,234 7.3148 3.17%
1994-07-29 0 21 37.90 37.80 37.90 4,287,700,944 7.408 7.389 7.408 5.962 7.486 636,375,504 6.7377 12.30%
1994-06-30 0 20 33.75 33.75 34.00 3,264,454,394 6.597 6.597 6.646 6.401 7.770 460,350,736 7.0912 -13.46%
1994-05-31 0 22 39.00 39.00 39.25 5,702,137,472 7.623 7.623 7.672 6.373 7.867 788,998,530 7.2271 8.96%
1994-04-29 0 18 36.50 36.50 36.75 4,283,393,027 6.996 6.996 7.044 6.661 8.242 578,432,938 7.4052 -7.59%
1994-03-31 0 23 39.50 39.50 39.75 6,854,518,419 7.571 7.571 7.619 6.709 8.721 882,070,004 7.7709 -11.24%
1994-02-28 0 18 44.50 44.50 44.75 6,130,172,075 8.530 8.530 8.578 7.859 9.872 692,447,873 8.8529 -8.25%
1994-01-31 0 21 48.50 48.25 48.75 8,078,894,779 9.296 9.249 9.344 7.763 9.967 897,851,693 8.9980

Copyright & disclaimer, Privacy policy

Back to top