WHEELOCK AND COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00020  1963-01-21  2020-06-18  2020-07-27
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
2020-07-24 17 17 - - - 0 8.450 - - - - 0 - 0.00%
2020-06-30 7 21 - - - 4,263,918,070 8.450 - - 6.617 8.733 510,916,827 8.3456 17.10%
2020-05-29 0 20 52.35 52.35 52.55 2,289,405,038 7.216 7.216 7.244 6.837 8.133 307,339,404 7.4491 -7.75%
2020-04-29 0 19 56.75 56.75 56.80 1,667,942,229 7.823 7.823 7.830 6.902 7.995 225,754,037 7.3883 9.48%
2020-03-31 0 22 52.90 52.90 52.95 4,237,848,371 7.145 7.145 7.152 6.348 8.645 565,497,845 7.4940 -10.87%
2020-02-28 3 20 59.35 59.30 59.35 1,862,844,126 8.017 8.010 8.017 6.267 9.590 241,107,899 7.7262 24.55%
2020-01-31 0 20 47.65 47.60 47.65 989,544,098 6.436 6.430 6.436 6.396 7.247 143,226,968 6.9089 -8.28%
2019-12-31 0 20 51.95 51.90 51.95 847,623,711 7.017 7.010 7.017 6.484 7.105 125,012,891 6.7803 6.78%
2019-11-29 0 21 48.65 48.60 48.65 1,197,877,949 6.571 6.565 6.571 6.342 6.754 181,450,887 6.6017 0.21%
2019-10-31 0 21 48.55 48.35 48.55 1,267,839,133 6.558 6.531 6.558 5.862 6.558 204,981,543 6.1851 8.73%
2019-09-30 0 21 44.65 44.65 44.80 931,056,348 6.031 6.031 6.051 5.916 6.463 150,642,769 6.1806 -1.98%
2019-08-30 0 22 45.55 45.50 45.55 1,705,573,024 6.153 6.146 6.153 5.889 6.650 275,675,343 6.1869 -7.11%
2019-07-31 0 22 49.60 49.55 49.85 1,292,540,676 6.624 6.617 6.657 6.563 7.638 178,226,296 7.2522 -11.43%
2019-06-28 0 19 56.00 55.95 56.00 1,311,065,214 7.478 7.472 7.478 6.810 7.558 180,968,425 7.2447 7.90%
2019-05-31 0 21 51.90 51.85 51.90 1,262,823,120 6.931 6.924 6.931 6.864 7.612 174,450,034 7.2389 -7.07%
2019-04-30 0 19 55.85 55.85 55.90 1,482,939,765 7.458 7.458 7.465 7.345 7.803 195,309,714 7.5928 -1.09%
2019-03-29 0 21 57.50 57.35 57.50 1,393,399,486 7.541 7.521 7.541 6.800 7.580 192,751,940 7.2290 8.18%
2019-02-28 0 17 53.15 53.15 53.20 763,941,800 6.970 6.970 6.977 6.393 7.108 111,385,992 6.8585 5.88%
2019-01-31 0 22 50.20 50.10 50.20 721,227,516 6.583 6.570 6.583 5.698 6.668 115,983,261 6.2184 12.18%
2018-12-31 0 19 44.75 44.75 44.80 844,018,448 5.869 5.869 5.875 5.724 6.137 142,835,440 5.9090 -0.33%
2018-11-30 0 22 44.90 44.90 45.05 1,088,307,500 5.888 5.888 5.908 5.495 6.078 187,384,007 5.8079 7.29%
2018-10-31 0 21 41.85 41.75 41.85 1,209,846,506 5.488 5.475 5.488 5.226 6.209 215,821,667 5.6058 -10.86%
2018-09-28 0 19 46.95 46.95 47.05 880,274,055 6.157 6.157 6.170 6.111 6.550 139,317,072 6.3185 -4.67%
2018-08-31 0 23 49.25 49.25 49.30 921,311,097 6.459 6.459 6.465 6.439 7.251 136,254,435 6.7617 -10.53%
2018-07-31 0 21 55.60 55.60 55.65 752,660,041 7.219 7.219 7.225 6.914 7.355 106,046,132 7.0975 1.74%
2018-06-29 0 20 54.65 54.55 54.65 1,051,882,988 7.096 7.083 7.096 7.018 7.829 140,758,122 7.4730 -7.53%
2018-05-31 0 21 59.10 59.05 59.10 1,660,798,034 7.673 7.667 7.673 7.193 7.855 218,129,074 7.6138 0.94%
2018-04-30 0 19 58.55 58.55 58.60 932,769,669 7.602 7.602 7.608 7.122 7.654 126,869,329 7.3522 3.79%
2018-03-29 0 21 57.35 57.15 57.35 1,236,023,800 7.324 7.299 7.324 7.190 7.854 163,985,373 7.5374 0.53%
2018-02-28 0 18 57.05 57.00 57.10 944,379,184 7.286 7.280 7.292 6.922 7.880 129,377,636 7.2994 -6.86%
2018-01-31 0 22 61.25 61.05 61.25 1,527,382,486 7.822 7.797 7.822 7.094 8.033 200,184,453 7.6299 9.77%
2017-12-29 0 19 55.80 55.80 55.85 748,742,892 7.126 7.126 7.133 6.737 7.139 108,516,583 6.8998 4.10%
2017-11-30 0 22 53.60 53.60 53.70 1,312,854,009 6.845 6.845 6.858 6.731 7.261 187,610,449 6.9978 -1.29%
2017-10-31 0 20 54.30 54.30 54.35 863,883,558 6.935 6.935 6.941 6.877 7.299 121,524,778 7.1087 -1.18%
2017-09-29 0 21 54.95 54.85 54.95 1,412,814,458 7.018 7.005 7.018 6.897 7.558 194,940,668 7.2474 -6.04%
2017-08-31 0 22 58.55 58.35 58.55 1,920,551,451 7.469 7.443 7.469 7.088 8.394 254,212,733 7.5549 0.46%
2017-07-31 0 21 58.90 58.65 58.90 877,513,438 7.435 7.403 7.435 7.151 7.510 119,747,469 7.3280 0.00%
2017-06-30 0 22 58.90 58.85 59.15 1,071,730,307 7.435 7.428 7.466 7.384 8.047 139,344,233 7.6912 1.03%
2017-05-31 0 20 58.30 58.25 58.30 1,254,915,853 7.359 7.353 7.359 7.277 7.801 167,706,343 7.4828 -3.87%
2017-04-28 0 17 60.65 60.65 60.85 1,187,469,993 7.656 7.656 7.681 7.597 8.104 151,675,887 7.8290 0.03%
2017-03-31 0 23 61.45 61.45 61.55 2,295,381,110 7.653 7.653 7.666 6.283 7.846 318,470,037 7.2075 21.80%
2017-02-28 0 20 50.45 50.45 51.00 924,216,106 6.283 6.283 6.352 5.816 6.495 151,396,808 6.1046 6.55%
2017-01-27 0 19 47.35 47.30 47.40 914,931,195 5.897 5.891 5.903 5.393 5.978 158,968,768 5.7554 8.48%
2016-12-30 0 20 43.65 43.65 43.85 1,121,613,611 5.436 5.436 5.461 5.287 5.891 200,600,841 5.5913 -5.31%
2016-11-30 0 22 46.10 46.10 46.95 1,957,258,161 5.741 5.741 5.847 5.131 6.152 358,232,427 5.4637 -3.76%
2016-10-31 0 19 47.90 47.80 47.90 1,109,705,556 5.966 5.953 5.966 5.536 6.109 191,363,521 5.7989 4.70%
2016-09-30 0 21 45.75 45.50 45.75 1,425,366,839 5.698 5.667 5.698 5.374 6.053 248,439,765 5.7373 4.11%
2016-08-31 0 22 44.40 44.15 44.40 1,276,299,868 5.473 5.442 5.473 4.912 5.522 242,631,347 5.2602 6.86%
2016-07-29 0 20 41.55 41.25 41.55 922,483,170 5.122 5.085 5.122 4.388 5.134 191,769,276 4.8104 14.62%
2016-06-30 0 21 36.25 36.25 36.40 1,650,252,614 4.468 4.468 4.487 4.092 4.659 382,957,045 4.3092 3.57%
2016-05-31 0 21 35.00 35.00 35.30 982,660,596 4.314 4.314 4.351 3.969 4.524 233,812,694 4.2028 -2.78%
2016-04-29 0 20 36.00 35.90 36.15 781,511,412 4.438 4.425 4.456 4.048 4.561 180,247,516 4.3358 6.15%
2016-03-31 0 21 34.65 34.45 34.65 852,477,048 4.181 4.156 4.181 3.644 4.187 211,948,303 4.0221 12.87%
2016-02-29 0 18 30.70 30.45 30.75 674,292,230 3.704 3.674 3.710 3.378 3.740 190,113,988 3.5468 3.89%
2016-01-29 0 20 29.55 29.55 29.75 892,340,088 3.565 3.565 3.589 3.300 3.976 249,555,100 3.5757 -9.49%
2015-12-31 0 22 32.65 32.60 32.80 775,813,364 3.939 3.933 3.957 3.795 4.126 197,143,357 3.9353 -2.54%
2015-11-30 0 21 33.50 33.45 33.50 616,164,467 4.042 4.036 4.042 3.982 4.464 147,007,542 4.1914 -7.59%
2015-10-30 0 20 36.25 36.10 36.30 487,861,489 4.374 4.356 4.380 4.072 4.446 114,195,470 4.2722 8.21%
2015-09-30 0 20 33.50 33.55 33.60 852,898,170 4.042 4.048 4.054 3.951 4.350 205,331,460 4.1538 -3.54%
2015-08-31 0 21 35.15 35.00 35.30 1,343,405,564 4.190 4.172 4.208 3.886 4.792 319,674,702 4.2024 -12.45%
2015-07-31 0 22 40.15 39.90 40.15 1,132,578,907 4.786 4.756 4.786 4.423 4.983 239,509,966 4.7287 1.39%
2015-06-30 0 22 39.60 39.45 39.70 1,381,797,318 4.721 4.703 4.732 4.667 5.126 285,563,691 4.8388 -5.26%
2015-05-29 0 19 41.80 41.75 41.80 993,201,294 4.983 4.977 4.983 4.977 5.493 191,264,536 5.1928 -3.08%
2015-04-30 0 19 43.80 43.60 43.70 1,272,269,633 5.141 5.118 5.130 4.584 5.147 258,750,639 4.9170 10.47%
2015-03-31 0 22 39.65 39.40 39.70 1,475,090,429 4.654 4.625 4.660 4.243 5.024 328,162,179 4.4950 -4.69%
2015-02-27 0 18 41.60 41.50 41.60 1,035,880,871 4.883 4.871 4.883 4.813 5.165 207,762,385 4.9859 -5.45%
2015-01-30 0 21 44.00 43.80 44.10 1,464,112,484 5.165 5.141 5.176 4.243 5.200 306,143,002 4.7824 21.55%
2014-12-31 0 21 36.20 36.10 36.20 1,034,285,982 4.249 4.237 4.249 4.061 4.648 238,750,306 4.3321 -7.18%
2014-11-28 0 20 39.00 38.85 39.15 1,032,439,489 4.578 4.560 4.595 4.220 4.695 233,560,669 4.4204 4.42%
2014-10-31 0 21 37.35 37.30 37.45 937,888,497 4.384 4.378 4.396 4.232 4.537 214,239,318 4.3778 0.67%
2014-09-30 0 21 37.10 37.10 37.15 1,300,105,349 4.355 4.355 4.361 4.284 5.059 273,467,170 4.7542 -7.77%
2014-08-29 0 21 40.60 40.60 40.75 1,079,149,555 4.722 4.722 4.739 4.431 4.884 232,189,428 4.6477 3.18%
2014-07-31 0 22 39.35 39.20 39.40 1,336,370,901 4.576 4.559 4.582 3.780 4.582 321,511,850 4.1565 21.64%
2014-06-30 0 20 32.35 32.40 32.60 684,192,383 3.762 3.768 3.791 3.681 3.913 180,386,792 3.7929 3.19%
2014-05-30 0 20 31.35 31.20 31.35 709,500,995 3.646 3.628 3.646 3.509 3.834 193,446,835 3.6677 0.31%
2014-04-30 0 20 31.90 31.75 32.00 798,898,845 3.634 3.617 3.646 3.446 3.908 216,813,165 3.6847 5.28%
2014-03-31 0 21 30.30 30.25 30.45 650,938,623 3.452 3.446 3.469 3.150 3.629 192,502,445 3.3815 -4.27%
2014-02-28 0 19 31.65 31.50 31.80 513,633,784 3.606 3.589 3.623 3.446 3.805 141,625,289 3.6267 0.16%
2014-01-30 0 21 31.60 31.50 31.70 639,069,900 3.600 3.589 3.612 3.572 4.210 164,250,446 3.8908 -11.36%
2013-12-31 0 20 35.65 35.45 35.65 456,267,627 4.062 4.039 4.062 3.965 4.352 110,808,928 4.1176 -5.56%
2013-11-29 0 21 37.75 37.75 37.95 624,987,435 4.301 4.301 4.324 4.255 4.540 144,295,740 4.3313 -4.67%
2013-10-31 0 21 39.60 39.25 39.65 728,074,109 4.512 4.472 4.517 4.404 4.694 160,465,031 4.5373 -3.77%
2013-09-30 0 20 41.15 40.85 41.20 772,603,350 4.688 4.654 4.694 4.461 4.819 165,976,702 4.6549 4.82%
2013-08-30 0 21 39.60 39.35 39.70 627,209,309 4.473 4.445 4.484 4.382 4.857 135,118,085 4.6419 -1.98%
2013-07-31 0 22 40.40 40.35 40.60 714,032,427 4.563 4.557 4.586 4.264 4.733 158,390,564 4.5080 3.86%
2013-06-28 0 19 38.90 38.85 39.25 1,060,219,868 4.394 4.388 4.433 4.083 4.891 234,718,089 4.5170 -10.57%
2013-05-31 0 21 43.50 43.75 43.90 1,143,482,958 4.913 4.941 4.958 4.735 5.268 228,006,343 5.0151 2.55%
2013-04-30 0 20 43.20 43.10 43.35 1,080,367,695 4.791 4.780 4.808 4.381 4.857 232,234,494 4.6521 4.47%
2013-03-28 0 20 41.35 41.20 41.60 1,277,053,641 4.586 4.569 4.613 4.059 4.769 287,566,293 4.4409 -2.36%
2013-02-28 0 17 42.35 42.35 42.50 1,268,931,423 4.697 4.697 4.713 4.547 4.957 266,253,410 4.7659 -3.09%
2013-01-31 0 22 43.70 43.65 43.95 1,922,157,575 4.846 4.841 4.874 4.320 5.046 399,630,040 4.8098 12.05%
2012-12-31 0 19 39.00 39.00 39.20 884,853,962 4.325 4.325 4.347 4.170 4.419 205,696,120 4.3018 3.72%
2012-11-30 0 22 37.60 37.50 38.00 915,759,316 4.170 4.159 4.214 3.726 4.253 230,992,442 3.9645 10.91%
2012-10-31 0 20 33.90 33.80 34.05 1,182,733,765 3.760 3.748 3.776 3.693 3.959 308,360,102 3.8356 1.35%
2012-09-28 0 20 33.45 33.30 33.45 1,167,523,796 3.710 3.693 3.710 3.159 3.771 330,078,090 3.5371 14.05%
2012-08-31 0 23 29.55 29.40 29.70 965,669,859 3.253 3.236 3.269 3.126 3.467 293,845,847 3.2863 -2.96%
2012-07-31 0 21 30.45 30.30 30.45 861,885,796 3.352 3.335 3.352 3.132 3.577 258,942,970 3.3285 4.28%
2012-06-29 1 21 29.20 29.05 29.35 702,336,692 3.214 3.198 3.231 2.510 3.258 241,311,788 2.9105 26.13%
2012-05-31 0 22 23.15 23.15 23.40 485,884,742 2.548 2.548 2.576 2.488 2.952 180,671,212 2.6893 -9.89%
2012-04-30 0 18 26.20 26.15 26.20 489,970,068 2.828 2.822 2.828 2.488 2.839 183,288,902 2.6732 11.97%
2012-03-30 0 22 23.40 23.35 23.55 420,559,100 2.526 2.520 2.542 2.515 2.876 159,453,239 2.6375 -12.20%
2012-02-29 0 21 26.65 26.45 26.65 500,492,915 2.876 2.855 2.876 2.617 2.914 181,216,451 2.7619 7.68%
2012-01-31 0 18 24.75 24.50 24.75 331,131,148 2.671 2.644 2.671 2.068 2.752 136,792,272 2.4207 28.64%
2011-12-30 0 20 19.24 19.14 19.24 360,097,079 2.077 2.066 2.077 1.949 2.310 171,328,020 2.1018 -4.52%
2011-11-30 0 22 20.15 19.96 20.15 469,014,813 2.175 2.154 2.175 2.124 2.644 197,471,781 2.3751 -12.77%
2011-10-31 0 20 23.10 23.10 23.25 637,125,277 2.493 2.493 2.509 2.051 2.580 270,683,742 2.3538 -0.65%
2011-09-30 0 20 23.25 23.20 23.25 467,218,416 2.509 2.504 2.509 2.428 3.104 171,468,308 2.7248 -14.70%
2011-08-31 0 23 27.30 27.10 27.45 564,059,333 2.942 2.920 2.958 2.764 3.642 183,925,776 3.0668 -18.51%
2011-07-29 0 20 33.50 33.25 33.65 404,366,088 3.610 3.583 3.626 3.287 3.653 118,225,903 3.4203 7.37%
2011-06-30 0 21 31.20 31.00 31.30 479,684,239 3.362 3.341 3.373 3.147 3.578 145,138,048 3.3050 -3.71%
2011-05-31 0 20 32.50 32.15 32.65 823,738,388 3.492 3.454 3.508 3.293 3.604 237,734,687 3.4649 1.56%
2011-04-29 0 18 32.00 31.80 32.15 541,064,697 3.438 3.416 3.454 3.148 3.481 159,963,174 3.3824 9.59%
2011-03-31 0 23 29.20 29.20 29.45 508,769,787 3.137 3.137 3.164 2.707 3.212 169,171,895 3.0074 3.18%
2011-02-28 0 18 28.30 28.30 28.50 447,836,875 3.040 3.040 3.062 2.912 3.449 144,288,141 3.1038 -10.44%
2011-01-31 0 21 31.60 31.45 31.50 539,226,043 3.395 3.379 3.384 3.363 3.594 154,455,347 3.4911 0.48%
2010-12-31 0 22 31.45 31.45 31.75 705,127,180 3.379 3.379 3.411 2.971 3.449 214,571,712 3.2862 12.72%
2010-11-30 0 22 27.90 27.75 28.10 556,575,867 2.997 2.981 3.019 2.933 3.411 175,611,903 3.1694 2.76%
2010-10-29 0 20 27.15 27.15 27.25 798,315,706 2.917 2.917 2.928 2.809 3.202 264,862,395 3.0141 4.62%
2010-09-30 0 21 25.95 25.90 26.05 732,242,242 2.788 2.783 2.799 2.399 2.944 270,984,682 2.7022 15.71%
2010-08-31 0 22 22.45 22.45 22.75 369,125,536 2.409 2.409 2.442 2.318 2.672 150,767,743 2.4483 -7.23%
2010-07-30 0 21 24.20 24.00 24.25 234,408,067 2.597 2.576 2.603 2.243 2.603 97,670,035 2.4000 9.01%
2010-06-30 0 21 22.20 22.00 22.20 314,888,599 2.383 2.361 2.383 2.147 2.431 136,957,934 2.2992 6.99%
2010-05-31 0 20 20.85 20.70 21.05 441,897,706 2.227 2.211 2.248 2.008 2.606 194,080,350 2.2769 -15.07%
2010-04-30 0 19 24.55 24.30 24.75 387,488,579 2.622 2.596 2.644 2.435 2.713 150,541,327 2.5740 7.21%
2010-03-31 0 23 22.90 22.85 23.15 399,911,420 2.446 2.441 2.473 2.350 2.563 163,008,249 2.4533 5.29%
2010-02-26 0 18 21.75 21.70 21.95 277,194,706 2.323 2.318 2.344 2.113 2.398 122,878,853 2.2558 7.14%
2010-01-29 0 20 20.30 20.25 20.40 540,346,940 2.168 2.163 2.179 2.136 2.670 217,082,433 2.4891 -14.71%
2009-12-31 0 22 23.80 23.80 23.95 400,035,679 2.542 2.542 2.558 2.446 2.708 155,330,552 2.5754 -4.99%
2009-11-30 0 21 25.05 25.15 25.20 296,091,618 2.676 2.686 2.692 2.510 2.820 112,182,632 2.6394 -0.60%
2009-10-30 0 20 25.20 24.70 25.30 345,764,084 2.692 2.638 2.702 2.499 2.777 132,127,468 2.6169 -0.79%
2009-09-30 0 22 25.40 25.15 25.45 319,218,930 2.713 2.686 2.718 2.171 2.740 127,860,545 2.4966 21.95%
2009-08-31 0 21 20.85 20.80 20.90 263,654,475 2.225 2.219 2.230 2.177 2.577 112,609,494 2.3413 -5.23%
2009-07-31 0 22 22.00 21.70 21.75 310,839,128 2.347 2.315 2.321 1.974 2.497 137,206,792 2.2655 10.11%
2009-06-30 0 22 19.98 19.90 20.15 453,739,415 2.132 2.123 2.150 1.987 2.385 205,084,596 2.2125 -8.77%
2009-05-29 0 19 22.00 22.00 22.15 299,434,757 2.337 2.337 2.353 1.767 2.358 146,313,071 2.0465 30.95%
2009-04-30 0 20 16.80 16.82 16.86 366,527,904 1.784 1.787 1.791 1.377 1.827 225,957,278 1.6221 28.83%
2009-03-31 0 22 13.04 13.04 13.16 299,499,937 1.385 1.385 1.398 1.156 1.451 230,718,571 1.2981 -0.46%
2009-02-27 0 20 13.10 12.80 13.10 356,774,719 1.391 1.360 1.391 1.236 1.485 264,126,806 1.3508 -4.93%
2009-01-30 0 18 13.78 13.78 13.80 409,913,449 1.464 1.464 1.466 1.364 1.954 252,850,237 1.6212 -18.94%
2008-12-31 0 21 17.00 16.78 17.00 385,798,322 1.806 1.782 1.806 1.381 1.965 237,413,030 1.6250 15.65%
2008-11-28 0 20 14.70 14.22 14.70 304,510,075 1.561 1.510 1.561 1.066 1.806 230,065,361 1.3236 28.72%
2008-10-31 0 21 11.42 11.30 11.42 387,686,640 1.213 1.200 1.213 0.839 1.551 314,129,226 1.2342 -18.08%
2008-09-30 0 21 13.94 13.94 14.00 410,425,071 1.481 1.481 1.487 1.445 2.071 238,694,484 1.7195 -25.09%
2008-08-29 0 19 18.64 18.40 18.64 327,092,445 1.977 1.951 1.977 1.932 2.354 153,834,954 2.1263 -12.49%
2008-07-31 0 22 21.30 21.30 21.50 534,075,952 2.259 2.259 2.280 2.023 2.386 246,927,702 2.1629 1.91%
2008-06-30 0 20 20.90 20.90 21.10 798,084,029 2.216 2.216 2.238 2.132 2.826 321,465,370 2.4826 -14.87%
2008-05-30 0 20 24.55 24.50 24.55 1,446,637,539 2.603 2.598 2.603 2.471 2.799 547,467,474 2.6424 1.02%
2008-04-30 0 21 24.40 24.15 24.30 448,397,062 2.577 2.551 2.567 2.229 2.693 184,488,720 2.4305 11.93%
2008-03-31 0 19 21.80 21.55 21.95 254,822,232 2.302 2.276 2.318 1.954 2.435 114,251,868 2.2304 -5.83%
2008-02-29 0 19 23.15 22.60 23.10 401,345,797 2.445 2.387 2.440 2.250 2.598 167,089,211 2.4020 1.31%
2008-01-31 0 22 22.85 23.00 23.05 970,190,752 2.413 2.429 2.435 2.112 2.767 382,056,682 2.5394 -4.79%
2007-12-31 0 19 24.00 23.65 24.00 883,946,954 2.535 2.498 2.535 2.305 2.896 340,708,948 2.5944 -3.90%
2007-11-30 0 22 25.00 24.40 24.45 1,105,321,273 2.638 2.574 2.580 2.102 2.902 436,774,200 2.5306 0.00%
2007-10-31 0 21 25.00 24.55 25.20 531,503,464 2.638 2.590 2.659 2.200 2.722 222,789,552 2.3857 16.82%
2007-09-28 0 19 21.40 21.10 21.15 466,376,147 2.258 2.226 2.232 2.089 2.374 208,190,219 2.2401 4.65%
2007-08-31 0 23 20.45 20.25 20.45 297,318,875 2.158 2.137 2.158 1.868 2.173 145,890,359 2.0380 1.02%
2007-07-31 0 21 20.35 20.30 20.35 228,867,478 2.136 2.131 2.136 2.080 2.314 104,766,733 2.1845 0.99%
2007-06-29 0 20 20.15 19.80 20.10 404,717,894 2.115 2.078 2.110 1.994 2.173 194,233,930 2.0837 4.84%
2007-05-31 0 21 19.22 19.18 19.22 223,029,164 2.017 2.013 2.017 1.889 2.045 112,051,299 1.9904 6.19%
2007-04-30 0 18 18.10 18.10 18.12 318,308,737 1.900 1.900 1.902 1.822 1.929 169,724,261 1.8754 3.31%
2007-03-30 0 22 17.52 17.50 17.52 334,425,710 1.839 1.837 1.839 1.679 1.889 187,870,495 1.7801 6.18%
2007-02-28 0 18 16.50 16.46 16.50 434,128,971 1.732 1.728 1.732 1.713 1.931 237,080,437 1.8311 -1.55%
2007-01-31 0 22 16.76 16.72 16.76 414,695,413 1.759 1.755 1.759 1.549 1.768 251,118,096 1.6514 13.40%
2006-12-29 0 19 14.78 14.72 14.78 422,473,344 1.551 1.545 1.551 1.471 1.564 279,865,083 1.5096 4.26%
2006-11-30 0 22 14.20 14.18 14.20 496,313,973 1.488 1.486 1.488 1.473 1.551 333,694,199 1.4873 0.85%
2006-10-31 0 20 14.08 14.06 14.08 587,164,337 1.475 1.473 1.475 1.425 1.482 405,054,443 1.4496 3.23%
2006-09-29 0 21 13.64 13.64 13.66 777,089,999 1.429 1.429 1.431 1.339 1.436 559,113,022 1.3899 6.07%
2006-08-31 1 23 12.86 12.86 12.90 588,912,919 1.347 1.347 1.352 1.329 1.438 427,593,542 1.3773 -4.04%
2006-07-31 0 21 13.50 13.50 13.52 286,016,522 1.404 1.404 1.406 1.300 1.427 212,690,178 1.3448 3.45%
2006-06-30 0 22 13.05 13.00 13.05 354,324,828 1.357 1.352 1.357 1.274 1.467 264,876,332 1.3377 -2.25%
2006-05-30 0 20 13.35 13.40 13.50 584,714,885 1.389 1.394 1.404 1.363 1.638 398,467,521 1.4674 -7.29%
2006-04-28 0 17 14.40 14.35 14.45 378,138,859 1.498 1.493 1.503 1.435 1.586 251,403,783 1.5041 3.60%
2006-03-31 0 23 13.90 13.90 14.00 395,655,242 1.446 1.446 1.456 1.404 1.482 272,933,377 1.4496 -0.36%
2006-02-28 0 20 13.95 13.90 13.95 387,910,252 1.451 1.446 1.451 1.389 1.467 271,129,796 1.4307 -0.71%
2006-01-27 0 19 14.05 14.05 14.10 437,934,911 1.461 1.461 1.467 1.305 1.472 316,152,778 1.3852 11.07%
2005-12-30 0 20 12.65 12.60 12.65 206,653,473 1.316 1.311 1.316 1.261 1.339 158,758,764 1.3017 -0.59%
2005-11-30 0 22 12.75 12.65 12.75 394,610,055 1.324 1.313 1.324 1.209 1.360 306,205,186 1.2887 3.24%
2005-10-31 0 20 12.35 12.20 12.35 205,332,891 1.282 1.267 1.282 1.230 1.443 153,176,967 1.3405 -10.51%
2005-09-30 0 21 13.80 13.80 13.85 489,454,004 1.433 1.433 1.438 1.370 1.505 339,742,391 1.4407 3.37%
2005-08-31 0 23 13.35 13.30 13.35 416,481,225 1.386 1.381 1.386 1.329 1.443 299,084,708 1.3925 -1.94%
2005-07-29 0 20 13.70 13.70 13.75 608,994,037 1.413 1.413 1.419 1.248 1.429 450,714,222 1.3512 8.73%
2005-06-30 0 22 12.60 12.50 12.65 1,229,073,285 1.300 1.290 1.305 1.119 1.305 1,048,743,267 1.1719 12.00%
2005-05-31 0 20 11.25 11.25 11.35 385,423,296 1.161 1.161 1.171 1.130 1.253 325,855,666 1.1828 -3.85%
2005-04-29 0 20 11.70 11.70 11.80 283,892,921 1.207 1.207 1.217 1.094 1.217 243,582,554 1.1655 4.46%
2005-03-31 0 21 11.20 11.15 11.20 385,314,569 1.155 1.150 1.155 1.099 1.274 330,187,582 1.1670 -7.44%
2005-02-28 0 17 12.10 12.10 12.15 288,905,350 1.248 1.248 1.253 1.171 1.290 235,136,247 1.2287 2.98%
2005-01-31 0 21 11.75 11.75 11.80 558,458,281 1.212 1.212 1.217 1.171 1.321 461,105,990 1.2111 -8.20%
2004-12-31 0 22 12.80 12.75 12.80 299,943,967 1.321 1.315 1.321 1.272 1.364 227,122,094 1.3206 -0.20%
2004-11-30 0 22 12.85 12.75 12.90 412,313,794 1.323 1.313 1.328 1.117 1.359 325,252,808 1.2677 17.35%
2004-10-29 0 19 10.95 10.95 11.00 307,035,093 1.127 1.127 1.133 1.061 1.256 267,273,567 1.1488 -3.52%
2004-09-30 0 21 11.35 11.20 11.35 511,881,074 1.169 1.153 1.169 1.112 1.287 431,094,472 1.1874 2.71%
2004-08-31 0 22 11.05 11.05 11.10 331,894,701 1.138 1.138 1.143 1.002 1.158 309,725,018 1.0716 9.59%
2004-07-30 0 21 10.15 10.15 10.20 380,576,605 1.038 1.038 1.043 0.931 1.094 375,242,941 1.0142 7.98%
2004-06-30 0 21 9.400 9.400 9.500 247,918,231 0.962 0.962 0.972 0.915 1.038 257,729,988 0.9619 0.00%
2004-05-31 0 20 9.400 9.300 9.400 226,315,388 0.962 0.951 0.962 0.803 1.002 246,303,453 0.9188 -1.05%
2004-04-30 0 19 9.500 9.450 9.500 245,627,793 0.972 0.967 0.972 0.936 1.094 243,883,000 1.0072 -2.56%
2004-03-31 0 23 9.750 9.750 9.800 345,598,455 0.997 0.997 1.002 0.946 1.151 335,216,552 1.0310 -10.14%
2004-02-27 0 20 10.85 10.85 10.90 285,300,034 1.110 1.110 1.115 1.028 1.176 258,749,574 1.1026 -3.12%
2004-01-30 0 19 11.20 11.15 11.20 543,831,987 1.146 1.141 1.146 0.962 1.207 500,450,083 1.0867 19.79%
2003-12-31 0 21 9.350 9.350 9.400 293,234,759 0.956 0.956 0.962 0.882 0.979 311,789,516 0.9405 3.03%
2003-11-28 0 20 9.100 9.050 9.100 283,136,977 0.928 0.923 0.928 0.821 0.969 314,606,705 0.9000 -2.15%
2003-10-31 0 22 9.300 9.250 9.400 516,505,958 0.949 0.944 0.959 0.893 1.025 534,957,220 0.9655 6.29%
2003-09-30 0 21 8.750 8.700 8.750 424,113,452 0.893 0.887 0.893 0.755 0.908 524,418,248 0.8087 19.05%
2003-08-29 0 21 7.350 7.350 7.400 325,925,725 0.750 0.750 0.755 0.668 0.755 455,933,768 0.7149 5.01%
2003-07-31 0 22 7.050 7.000 7.100 225,765,494 0.714 0.709 0.719 0.674 0.744 314,061,243 0.7189 3.68%
2003-06-30 0 20 6.800 6.750 6.800 268,581,773 0.689 0.684 0.689 0.628 0.704 404,440,179 0.6641 3.82%
2003-05-30 0 20 6.550 6.500 6.600 177,446,225 0.663 0.658 0.668 0.552 0.668 290,767,369 0.6103 20.18%
2003-04-30 0 20 5.450 5.400 5.450 328,013,226 0.552 0.547 0.552 0.506 0.577 611,475,884 0.5364 -5.22%
2003-03-31 0 21 5.750 5.750 5.800 148,741,960 0.582 0.582 0.587 0.567 0.648 242,373,598 0.6137 -4.96%
2003-02-28 0 19 6.050 6.000 6.100 254,661,197 0.613 0.608 0.618 0.537 0.628 426,340,420 0.5973 11.01%
2003-01-30 0 21 5.450 5.400 5.450 171,848,566 0.552 0.547 0.552 0.524 0.592 304,242,001 0.5648 3.32%
2002-12-31 7 20 5.300 5.250 5.300 245,886,485 0.534 0.529 0.534 0.524 0.600 433,364,177 0.5674 -4.50%
2002-11-29 0 21 5.550 5.550 5.600 278,632,216 0.559 0.559 0.564 0.519 0.590 495,435,358 0.5624 5.71%
2002-10-31 0 21 5.250 5.250 5.300 155,949,356 0.529 0.529 0.534 0.469 0.549 305,654,172 0.5102 8.25%
2002-09-30 0 21 4.850 4.850 4.875 99,462,084 0.489 0.489 0.491 0.489 0.554 191,285,866 0.5200 -11.82%
2002-08-30 0 22 5.500 5.450 5.500 164,652,722 0.554 0.549 0.554 0.504 0.584 306,811,372 0.5367 -1.76%
2002-07-31 0 22 5.650 5.600 5.700 215,978,942 0.564 0.559 0.569 0.539 0.654 364,806,493 0.5920 -10.32%
2002-06-28 0 20 6.300 6.300 6.350 194,757,824 0.629 0.629 0.634 0.609 0.709 299,105,866 0.6511 -7.35%
2002-05-31 0 21 6.800 6.750 6.800 421,895,678 0.679 0.674 0.679 0.679 0.809 562,677,833 0.7498 -3.55%
2002-04-30 0 20 7.050 7.000 7.050 484,625,775 0.704 0.699 0.704 0.589 0.704 742,695,770 0.6525 15.57%
2002-03-28 0 20 6.100 6.100 6.150 396,156,172 0.609 0.609 0.614 0.599 0.659 631,278,503 0.6275 0.00%
2002-02-28 0 17 6.100 6.050 6.100 147,081,219 0.609 0.604 0.609 0.589 0.639 240,507,241 0.6115 0.00%
2002-01-31 0 22 6.100 6.050 6.100 270,445,860 0.609 0.604 0.609 0.594 0.689 426,488,819 0.6341 -7.92%
2001-12-31 0 19 6.650 6.550 6.650 221,267,288 0.662 0.652 0.662 0.612 0.687 338,740,954 0.6532 4.72%
2001-11-30 0 22 6.350 6.300 6.350 268,879,050 0.632 0.627 0.632 0.547 0.662 442,127,838 0.6081 12.39%
2001-10-31 0 20 5.650 5.650 5.700 255,340,491 0.562 0.562 0.567 0.532 0.632 443,525,050 0.5757 5.61%
2001-09-28 0 20 5.350 5.300 5.350 232,846,272 0.532 0.527 0.532 0.490 0.682 418,575,915 0.5563 -20.15%
2001-08-31 0 23 6.700 6.700 6.800 328,395,514 0.667 0.667 0.677 0.637 0.716 482,195,426 0.6810 -2.20%
2001-07-31 0 19 6.900 6.900 6.950 308,097,070 0.682 0.682 0.687 0.583 0.687 475,713,581 0.6477 10.40%
2001-06-29 0 20 6.250 6.150 6.250 293,212,134 0.617 0.608 0.617 0.588 0.706 455,020,299 0.6444 -3.85%
2001-05-31 0 22 6.500 6.500 6.650 315,224,304 0.642 0.642 0.657 0.622 0.716 469,712,528 0.6711 4.00%
2001-04-27 0 17 6.250 6.200 6.250 195,897,386 0.617 0.613 0.617 0.583 0.692 313,243,257 0.6254 -10.07%
2001-03-30 0 22 6.950 6.950 7.000 418,762,832 0.687 0.687 0.692 0.657 0.879 553,077,195 0.7572 -16.27%
2001-02-28 0 20 8.300 8.300 8.350 513,896,183 0.820 0.820 0.825 0.711 0.894 640,616,224 0.8022 13.70%
2001-01-31 0 19 7.300 7.250 7.300 454,997,958 0.721 0.716 0.721 0.610 0.761 643,640,485 0.7069 13.59%
2000-12-29 0 19 6.450 6.450 6.500 249,385,169 0.635 0.635 0.640 0.507 0.640 418,191,768 0.5963 22.86%
2000-11-30 0 22 5.250 5.200 5.250 134,703,313 0.517 0.512 0.517 0.517 0.600 240,224,147 0.5607 -6.25%
2000-10-31 0 20 5.600 5.600 5.650 207,281,003 0.551 0.551 0.556 0.492 0.640 379,320,224 0.5465 -8.94%
2000-09-29 0 20 6.150 6.100 6.150 352,858,210 0.605 0.600 0.605 0.507 0.707 586,887,509 0.6012 -4.54%
2000-08-31 0 23 6.500 6.500 6.550 552,126,488 0.634 0.634 0.639 0.537 0.659 900,667,952 0.6130 16.07%
2000-07-31 0 21 5.600 5.500 5.650 355,902,051 0.546 0.537 0.551 0.483 0.624 629,853,086 0.5651 9.80%
2000-06-30 0 21 5.100 5.100 5.150 215,798,532 0.498 0.498 0.502 0.473 0.566 420,195,376 0.5136 5.15%
2000-05-31 0 21 4.850 4.850 4.875 148,807,383 0.473 0.473 0.476 0.454 0.551 299,561,553 0.4968 -11.82%
2000-04-28 0 17 5.500 5.500 5.550 248,443,567 0.537 0.537 0.541 0.481 0.551 481,144,644 0.5164 -0.90%
2000-03-31 0 23 5.550 5.500 5.550 378,786,899 0.541 0.537 0.541 0.471 0.566 733,331,841 0.5165 5.71%
2000-02-29 0 19 5.250 5.250 5.300 172,889,388 0.512 0.512 0.517 0.488 0.605 309,373,821 0.5588 -12.50%
2000-01-31 0 21 6.000 6.000 6.100 268,523,055 0.585 0.585 0.595 0.585 0.812 396,983,232 0.6764 -26.12%
1999-12-30 0 21 8.150 8.100 8.150 509,886,381 0.792 0.788 0.792 0.749 0.875 616,929,945 0.8265 3.16%
1999-11-30 0 22 7.900 7.950 8.000 428,142,692 0.768 0.773 0.778 0.763 0.933 510,839,521 0.8381 -10.23%
1999-10-29 0 19 8.800 8.750 8.800 238,620,675 0.856 0.851 0.856 0.792 1.021 273,264,336 0.8732 -12.00%
1999-09-30 0 21 10.00 10.00 10.05 207,756,473 0.972 0.972 0.977 0.948 1.074 209,489,318 0.9917 -0.52%
1999-08-31 0 22 10.10 10.05 10.10 301,632,001 0.977 0.972 0.977 0.842 1.079 315,027,116 0.9575 -4.27%
1999-07-30 0 21 10.55 10.55 10.60 551,395,752 1.021 1.021 1.026 1.006 1.185 499,332,435 1.1043 -0.94%
1999-06-30 0 21 10.65 10.65 10.70 760,355,886 1.031 1.031 1.035 0.847 1.161 745,195,237 1.0203 20.34%
1999-05-31 0 21 8.850 8.800 8.950 617,130,865 0.856 0.852 0.866 0.832 0.997 674,305,053 0.9152 -1.67%
1999-04-30 0 19 9.000 9.000 9.050 1,053,523,004 0.871 0.871 0.876 0.571 0.905 1,354,744,026 0.7777 50.00%
1999-03-31 0 23 6.000 5.950 6.050 350,128,431 0.581 0.576 0.585 0.440 0.590 667,981,518 0.5242 25.65%
1999-02-26 0 17 4.775 4.750 4.775 103,864,918 0.462 0.460 0.462 0.431 0.484 228,673,115 0.4542 -3.05%
1999-01-29 0 20 4.925 4.900 4.925 204,185,306 0.477 0.474 0.477 0.474 0.646 358,585,809 0.5694 -20.22%
1998-12-31 0 22 6.200 6.150 6.200 268,246,630 0.597 0.593 0.597 0.573 0.694 427,127,118 0.6280 -12.06%
1998-11-30 0 21 7.050 7.050 7.150 522,737,377 0.679 0.679 0.689 0.607 0.771 751,145,708 0.6959 3.68%
1998-10-30 0 18 6.800 6.800 6.900 426,086,703 0.655 0.655 0.665 0.400 0.679 747,218,626 0.5702 54.55%
1998-09-30 0 22 4.400 4.375 4.400 201,889,202 0.424 0.422 0.424 0.366 0.506 480,074,091 0.4205 7.98%
1998-08-31 0 20 4.075 4.025 4.050 413,112,741 0.393 0.388 0.390 0.295 0.412 1,090,859,918 0.3787 19.96%
1998-07-31 0 22 3.550 3.525 3.550 170,942,470 0.327 0.325 0.327 0.323 0.470 445,369,134 0.3838 -22.40%
1998-06-30 0 22 4.575 4.575 4.600 500,753,660 0.422 0.422 0.424 0.339 0.498 1,180,150,629 0.4243 -13.68%
1998-05-29 0 21 5.300 5.250 5.350 283,587,275 0.489 0.484 0.493 0.479 0.673 480,970,637 0.5896 -23.19%
1998-04-30 0 19 6.900 6.750 6.900 273,562,678 0.636 0.622 0.636 0.618 0.747 404,302,796 0.6766 -14.29%
1998-03-31 0 22 8.050 8.050 8.100 305,627,020 0.742 0.742 0.747 0.719 0.834 394,809,213 0.7741 -10.06%
1998-02-27 0 20 8.950 8.950 9.000 543,187,445 0.825 0.825 0.830 0.655 0.857 707,079,171 0.7682 28.78%
1998-01-27 0 18 6.950 6.950 7.000 390,547,620 0.641 0.641 0.645 0.572 0.836 586,380,895 0.6660 -22.06%
1997-12-31 0 21 9.050 9.050 9.100 547,827,763 0.822 0.822 0.827 0.754 0.904 661,462,827 0.8282 4.02%
1997-11-28 0 20 8.700 8.600 8.700 773,368,316 0.790 0.781 0.790 0.677 0.908 993,522,593 0.7784 -1.14%
1997-10-31 0 20 8.800 8.800 8.850 879,731,276 0.799 0.799 0.804 0.718 1.453 889,290,771 0.9893 -44.13%
1997-09-30 0 21 15.75 15.75 15.80 1,005,497,186 1.431 1.431 1.435 1.273 1.531 704,806,530 1.4266 0.42%
1997-08-29 0 20 16.00 15.90 16.10 937,257,578 1.425 1.416 1.434 1.407 1.799 578,916,938 1.6190 -14.44%
1997-07-31 0 21 18.70 18.65 18.70 784,329,851 1.665 1.661 1.665 1.518 1.705 494,308,509 1.5867 -1.84%
1997-06-27 0 19 19.05 19.05 19.10 1,210,960,128 1.696 1.696 1.701 1.483 1.781 748,708,481 1.6174 0.53%
1997-05-30 0 22 18.95 18.90 18.95 841,774,795 1.687 1.683 1.687 1.420 1.781 518,491,800 1.6235 17.70%
1997-04-30 0 22 16.10 16.10 16.15 629,307,542 1.434 1.434 1.438 1.376 1.531 435,969,645 1.4435 -5.01%
1997-03-27 0 19 16.95 16.80 16.95 953,556,247 1.509 1.496 1.509 1.478 1.879 582,178,311 1.6379 -18.51%
1997-02-28 0 18 20.80 20.85 20.90 743,527,883 1.852 1.856 1.861 1.710 1.946 401,647,338 1.8512 -3.48%
1997-01-31 0 22 21.55 21.55 21.60 2,761,345,216 1.919 1.919 1.923 1.834 2.144 1,373,274,749 2.0108 -1.80%
1996-12-31 0 20 22.05 22.00 22.05 795,262,726 1.954 1.949 1.954 1.817 2.034 413,635,856 1.9226 -2.86%
1996-11-29 0 21 22.70 22.30 22.75 1,655,143,265 2.012 1.976 2.016 1.537 2.082 913,115,238 1.8126 30.46%
1996-10-31 0 22 17.40 17.35 17.40 757,804,524 1.542 1.537 1.542 1.475 1.608 495,450,525 1.5295 1.75%
1996-09-30 0 21 17.10 17.00 17.10 622,240,988 1.515 1.506 1.515 1.305 1.515 430,703,466 1.4447 11.68%
1996-08-30 0 21 15.60 15.50 15.65 494,860,768 1.357 1.348 1.361 1.244 1.422 371,203,769 1.3331 8.33%
1996-07-31 0 23 14.40 14.35 14.40 380,737,604 1.252 1.248 1.252 1.231 1.344 295,820,883 1.2871 -5.88%
1996-06-28 0 18 15.30 15.25 15.30 299,509,568 1.331 1.326 1.331 1.274 1.357 227,853,409 1.3145 -2.24%
1996-05-31 0 23 15.65 15.60 15.65 474,234,579 1.361 1.357 1.361 1.213 1.370 365,894,985 1.2961 -0.95%
1996-04-30 0 19 15.80 15.65 15.80 248,629,850 1.374 1.361 1.374 1.305 1.374 185,301,147 1.3418 1.94%
1996-03-29 0 21 15.50 15.45 15.50 486,195,819 1.348 1.344 1.348 1.244 1.461 362,888,357 1.3398 -1.59%
1996-02-29 0 18 15.75 15.65 15.70 456,653,316 1.370 1.361 1.366 1.357 1.496 317,461,448 1.4385 -5.97%
1996-01-31 0 22 16.75 16.70 16.75 1,017,187,665 1.457 1.452 1.457 1.140 1.466 766,430,027 1.3272 27.32%
1995-12-29 0 19 13.25 13.25 13.30 402,793,858 1.144 1.144 1.149 1.097 1.161 355,702,771 1.1324 3.11%
1995-11-30 0 21 12.85 12.80 12.85 485,691,540 1.110 1.105 1.110 1.015 1.127 449,664,842 1.0801 0.78%
1995-10-31 0 22 12.75 12.75 12.80 1,028,473,561 1.101 1.101 1.105 1.006 1.118 956,108,311 1.0757 10.39%
1995-09-29 0 21 11.55 11.55 11.65 736,140,641 0.997 0.997 1.006 0.968 1.062 727,577,867 1.0118 0.43%
1995-08-31 0 22 11.75 11.70 11.75 462,235,950 0.993 0.989 0.993 0.964 1.082 456,701,787 1.0121 -7.84%
1995-07-31 0 21 12.75 12.70 12.75 514,121,442 1.078 1.073 1.078 1.061 1.145 467,324,532 1.1001 -0.78%
1995-06-30 0 20 12.85 12.80 12.85 429,399,293 1.086 1.082 1.086 1.044 1.192 389,516,395 1.1024 -6.20%
1995-05-31 0 23 13.70 13.65 13.75 591,068,210 1.158 1.154 1.162 0.980 1.192 525,053,007 1.1257 13.22%
1995-04-28 0 17 12.10 12.10 12.15 382,682,827 1.023 1.023 1.027 0.980 1.124 360,825,179 1.0606 -7.63%
1995-03-31 0 23 13.10 13.10 13.15 767,516,251 1.107 1.107 1.111 1.027 1.150 705,338,846 1.0882 0.38%
1995-02-28 0 18 13.05 13.05 13.10 467,914,325 1.103 1.103 1.107 0.968 1.133 441,425,987 1.0600 16.52%
1995-01-30 0 20 11.20 11.00 11.20 495,697,322 0.947 0.930 0.947 0.854 1.076 532,606,242 0.9307 -12.02%
1994-12-30 0 20 12.85 12.80 12.90 491,301,093 1.076 1.072 1.080 0.996 1.156 454,834,799 1.0802 -5.17%
1994-11-30 0 22 13.55 - 13.60 522,144,474 1.135 - 1.139 1.089 1.398 411,632,302 1.2685 -18.86%
1994-10-31 0 20 16.70 16.65 16.70 490,308,096 1.398 1.394 1.398 1.344 1.428 355,329,900 1.3799 -1.76%
1994-09-30 0 21 17.00 17.00 17.05 829,293,813 1.423 1.423 1.428 1.407 1.534 563,159,977 1.4726 -2.50%
1994-08-31 0 22 17.70 17.70 17.75 1,151,800,653 1.460 1.460 1.464 1.353 1.526 794,536,643 1.4497 2.61%
1994-07-29 0 21 17.25 17.25 17.30 773,361,480 1.423 1.423 1.427 1.217 1.435 572,010,411 1.3520 3.92%
1994-06-30 0 20 16.60 16.50 16.70 720,252,408 1.369 1.361 1.377 1.295 1.575 510,833,577 1.4100 -12.63%
1994-05-31 0 22 19.00 18.90 19.00 1,125,848,020 1.567 1.559 1.567 1.320 1.617 751,225,956 1.4987 6.74%
1994-04-29 0 18 17.80 17.70 17.90 766,557,248 1.468 1.460 1.476 1.377 1.600 508,181,822 1.5084 9.20%
1994-03-31 0 23 16.30 16.20 16.30 1,223,945,454 1.344 1.336 1.344 1.229 1.617 844,866,804 1.4487 -14.21%
1994-02-28 0 18 19.00 18.90 19.00 1,201,545,740 1.567 1.559 1.567 1.468 1.872 705,369,876 1.7034 -12.04%
1994-01-31 0 21 21.60 21.60 21.80 1,756,328,601 1.782 1.782 1.798 1.527 1.930 1,008,847,045 1.7409

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