CITIC INTERNATIONAL FINANCIAL HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00183 | 1980-07-23 | 2008-10-15 | 2008-11-05 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008-11-04 | 2 | 2 | - | - | - | 0 | 4.900 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-31 | 12 | 21 | - | - | - | 635,259,736 | 4.900 | - | - | 3.830 | 5.300 | 138,099,015 | 4.6000 | -3.92% |
| 2008-09-30 | 0 | 21 | 5.100 | 4.900 | 5.100 | 765,222,817 | 5.100 | 4.900 | 5.100 | 4.760 | 6.270 | 136,264,135 | 5.6157 | -19.05% |
| 2008-08-29 | 1 | 19 | 6.300 | 6.290 | 6.300 | 1,452,543,984 | 6.300 | 6.290 | 6.300 | 5.700 | 6.610 | 236,523,400 | 6.1412 | -0.94% |
| 2008-07-31 | 0 | 22 | 6.360 | 6.360 | 6.400 | 1,309,507,406 | 6.360 | 6.360 | 6.400 | 5.640 | 6.580 | 214,083,181 | 6.1168 | 6.89% |
| 2008-06-30 | 5 | 20 | 5.950 | 5.920 | 5.950 | 1,983,376,996 | 5.950 | 5.920 | 5.950 | 5.510 | 6.400 | 320,623,350 | 6.1860 | 1.71% |
| 2008-05-30 | 0 | 20 | 5.850 | 5.830 | 5.850 | 1,286,738,620 | 5.850 | 5.830 | 5.850 | 4.940 | 5.870 | 237,925,926 | 5.4081 | 12.72% |
| 2008-04-30 | 0 | 21 | 5.190 | 5.190 | 5.200 | 909,038,501 | 5.190 | 5.190 | 5.200 | 3.980 | 5.290 | 196,105,974 | 4.6354 | 30.40% |
| 2008-03-31 | 0 | 19 | 3.980 | 3.960 | 3.980 | 576,081,350 | 3.980 | 3.960 | 3.980 | 3.190 | 4.050 | 156,155,445 | 3.6892 | 0.25% |
| 2008-02-29 | 0 | 19 | 3.970 | 3.960 | 3.980 | 304,010,823 | 3.970 | 3.960 | 3.980 | 3.910 | 4.400 | 75,084,693 | 4.0489 | -6.81% |
| 2008-01-31 | 0 | 22 | 4.260 | 4.250 | 4.260 | 866,968,495 | 4.260 | 4.250 | 4.260 | 3.410 | 4.940 | 199,712,865 | 4.3411 | -12.53% |
| 2007-12-31 | 0 | 19 | 4.870 | 4.860 | 4.870 | 1,302,806,583 | 4.870 | 4.860 | 4.870 | 4.460 | 5.750 | 258,827,915 | 5.0335 | -2.99% |
| 2007-11-30 | 0 | 22 | 5.020 | 5.020 | 5.030 | 2,056,493,462 | 5.020 | 5.020 | 5.030 | 4.700 | 6.750 | 372,772,841 | 5.5167 | -24.05% |
| 2007-10-31 | 0 | 21 | 6.610 | 6.650 | 6.660 | 3,120,598,585 | 6.610 | 6.650 | 6.660 | 6.090 | 6.970 | 478,248,000 | 6.5251 | 6.27% |
| 2007-09-28 | 0 | 19 | 6.220 | 6.240 | 6.250 | 2,778,778,879 | 6.220 | 6.240 | 6.250 | 5.710 | 6.260 | 461,318,812 | 6.0236 | -1.74% |
| 2007-08-31 | 0 | 23 | 6.330 | 6.320 | 6.330 | 3,340,786,882 | 6.330 | 6.320 | 6.330 | 5.130 | 6.920 | 532,321,892 | 6.2759 | -3.65% |
| 2007-07-31 | 0 | 21 | 6.570 | 6.570 | 6.610 | 2,257,513,802 | 6.570 | 6.570 | 6.610 | 6.240 | 7.090 | 334,634,796 | 6.7462 | -0.45% |
| 2007-06-29 | 0 | 20 | 6.600 | 6.580 | 6.620 | 2,033,646,223 | 6.600 | 6.580 | 6.620 | 6.050 | 6.800 | 313,366,232 | 6.4897 | 5.77% |
| 2007-05-31 | 0 | 21 | 6.240 | 6.240 | 6.260 | 3,132,300,279 | 6.240 | 6.240 | 6.260 | 5.800 | 6.980 | 479,524,930 | 6.5321 | -2.73% |
| 2007-04-30 | 0 | 18 | 6.470 | 6.460 | 6.480 | 4,696,233,899 | 6.415 | 6.405 | 6.425 | 6.237 | 7.466 | 681,879,864 | 6.8872 | -4.43% |
| 2007-03-30 | 0 | 22 | 6.770 | 6.760 | 6.770 | 1,884,859,720 | 6.713 | 6.703 | 6.713 | 5.543 | 6.792 | 304,077,700 | 6.1986 | 9.90% |
| 2007-02-28 | 0 | 18 | 6.160 | 6.200 | 6.210 | 2,102,000,568 | 6.108 | 6.147 | 6.157 | 5.850 | 7.020 | 324,526,799 | 6.4771 | -5.81% |
| 2007-01-31 | 0 | 22 | 6.540 | 6.550 | 6.560 | 1,936,426,596 | 6.485 | 6.495 | 6.504 | 6.445 | 7.179 | 287,494,397 | 6.7355 | -6.30% |
| 2006-12-29 | 0 | 19 | 6.980 | 6.970 | 6.980 | 1,905,617,213 | 6.921 | 6.911 | 6.921 | 5.612 | 6.931 | 308,467,580 | 6.1777 | 15.75% |
| 2006-11-30 | 2 | 22 | 6.030 | 6.020 | 6.060 | 3,780,807,371 | 5.979 | 5.969 | 6.009 | 5.196 | 6.594 | 658,167,351 | 5.7444 | 15.52% |
| 2006-10-31 | 0 | 20 | 5.220 | 5.220 | 5.230 | 2,816,056,673 | 5.176 | 5.176 | 5.186 | 4.422 | 5.553 | 563,163,490 | 5.0004 | 16.52% |
| 2006-09-29 | 0 | 21 | 4.480 | 4.460 | 4.480 | 663,157,342 | 4.442 | 4.422 | 4.442 | 3.976 | 4.452 | 157,772,471 | 4.2033 | 10.89% |
| 2006-08-31 | 0 | 23 | 4.040 | 4.040 | 4.050 | 455,955,687 | 4.006 | 4.006 | 4.016 | 3.921 | 4.378 | 110,162,275 | 4.1389 | -6.21% |
| 2006-07-31 | 0 | 21 | 4.390 | 4.360 | 4.390 | 383,296,842 | 4.271 | 4.242 | 4.271 | 4.062 | 4.329 | 90,835,124 | 4.2197 | 0.34% |
| 2006-06-30 | 0 | 22 | 4.375 | 4.375 | 4.400 | 618,983,775 | 4.256 | 4.256 | 4.281 | 3.794 | 4.427 | 149,893,934 | 4.1295 | -0.57% |
| 2006-05-30 | 0 | 20 | 4.400 | 4.375 | 4.400 | 992,769,791 | 4.281 | 4.256 | 4.281 | 3.989 | 4.487 | 235,064,477 | 4.2234 | -2.52% |
| 2006-04-28 | 0 | 17 | 4.575 | 4.550 | 4.575 | 4,194,893,876 | 4.391 | 4.367 | 4.391 | 4.031 | 4.799 | 940,997,037 | 4.4579 | 31.65% |
| 2006-03-31 | 6 | 23 | - | - | - | 567,255,984 | 3.336 | - | - | 3.048 | 3.432 | 174,968,046 | 3.2421 | -1.42% |
| 2006-02-28 | 0 | 20 | 3.525 | 3.525 | 3.550 | 776,343,667 | 3.384 | 3.384 | 3.408 | 3.000 | 3.503 | 243,065,406 | 3.1940 | 12.80% |
| 2006-01-27 | 0 | 19 | 3.125 | 3.125 | 3.150 | 597,388,143 | 3.000 | 3.000 | 3.024 | 2.736 | 3.096 | 202,135,749 | 2.9554 | 8.70% |
| 2005-12-30 | 0 | 20 | 2.875 | 2.850 | 2.875 | 176,291,094 | 2.760 | 2.736 | 2.760 | 2.712 | 2.808 | 63,889,445 | 2.7593 | -1.71% |
| 2005-11-30 | 0 | 22 | 2.925 | 2.900 | 2.925 | 148,944,479 | 2.808 | 2.784 | 2.808 | 2.664 | 2.856 | 54,335,278 | 2.7412 | 3.54% |
| 2005-10-31 | 0 | 20 | 2.825 | 2.800 | 2.825 | 139,581,163 | 2.712 | 2.688 | 2.712 | 2.664 | 2.976 | 49,453,920 | 2.8224 | -8.87% |
| 2005-09-30 | 0 | 21 | 3.100 | 3.025 | 3.125 | 212,682,008 | 2.976 | 2.904 | 3.000 | 2.832 | 3.128 | 72,533,233 | 2.9322 | -3.44% |
| 2005-08-31 | 0 | 23 | 3.325 | 3.400 | 3.450 | 433,375,515 | 3.081 | 3.151 | 3.197 | 2.896 | 3.151 | 145,022,153 | 2.9883 | 3.91% |
| 2005-07-29 | 0 | 20 | 3.200 | 3.175 | 3.200 | 289,689,657 | 2.966 | 2.942 | 2.966 | 2.734 | 2.989 | 100,752,835 | 2.8753 | 6.67% |
| 2005-06-30 | 0 | 22 | 3.000 | 3.000 | 3.025 | 224,323,058 | 2.780 | 2.780 | 2.803 | 2.641 | 2.850 | 82,098,149 | 2.7324 | 4.35% |
| 2005-05-31 | 0 | 20 | 2.875 | 2.875 | 2.925 | 173,226,361 | 2.664 | 2.664 | 2.711 | 2.618 | 2.802 | 63,478,510 | 2.7289 | -3.36% |
| 2005-04-29 | 0 | 20 | 3.050 | 3.050 | 3.075 | 202,721,929 | 2.757 | 2.757 | 2.780 | 2.644 | 2.802 | 74,241,734 | 2.7306 | 1.67% |
| 2005-03-31 | 0 | 21 | 3.000 | 3.000 | 3.025 | 423,004,049 | 2.712 | 2.712 | 2.734 | 2.621 | 2.915 | 152,510,692 | 2.7736 | -7.69% |
| 2005-02-28 | 0 | 17 | 3.250 | 3.225 | 3.250 | 541,971,936 | 2.938 | 2.915 | 2.938 | 2.712 | 2.983 | 189,671,051 | 2.8574 | 3.17% |
| 2005-01-31 | 0 | 21 | 3.150 | 3.150 | 3.175 | 452,305,537 | 2.847 | 2.847 | 2.870 | 2.757 | 3.164 | 158,897,716 | 2.8465 | -8.70% |
| 2004-12-31 | 0 | 22 | 3.450 | 3.450 | 3.475 | 351,281,287 | 3.119 | 3.119 | 3.141 | 2.983 | 3.186 | 113,722,232 | 3.0889 | 0.73% |
| 2004-11-30 | 0 | 22 | 3.425 | 3.400 | 3.425 | 1,102,333,781 | 3.096 | 3.073 | 3.096 | 2.780 | 3.322 | 350,881,986 | 3.1416 | 10.48% |
| 2004-10-29 | 0 | 19 | 3.100 | 3.075 | 3.100 | 382,019,218 | 2.802 | 2.780 | 2.802 | 2.734 | 3.006 | 132,972,581 | 2.8729 | -2.36% |
| 2004-09-30 | 0 | 21 | 3.175 | 3.150 | 3.175 | 648,903,743 | 2.870 | 2.847 | 2.870 | 2.734 | 3.051 | 223,303,977 | 2.9059 | 1.26% |
| 2004-08-31 | 0 | 22 | 3.200 | 3.200 | 3.225 | 814,313,968 | 2.834 | 2.834 | 2.857 | 2.303 | 2.945 | 307,794,229 | 2.6456 | 15.32% |
| 2004-07-30 | 0 | 21 | 2.775 | 2.750 | 2.775 | 380,638,719 | 2.458 | 2.436 | 2.458 | 2.347 | 2.635 | 153,482,086 | 2.4800 | -2.63% |
| 2004-06-30 | 0 | 21 | 2.850 | 2.825 | 2.850 | 461,765,279 | 2.524 | 2.502 | 2.524 | 2.281 | 2.768 | 183,347,576 | 2.5185 | -5.79% |
| 2004-05-31 | 0 | 20 | 3.025 | 3.025 | 3.050 | 530,930,258 | 2.679 | 2.679 | 2.701 | 2.081 | 2.884 | 208,434,378 | 2.5472 | -1.16% |
| 2004-04-30 | 0 | 19 | 3.125 | 3.100 | 3.150 | 705,159,435 | 2.711 | 2.689 | 2.732 | 2.624 | 3.340 | 230,100,616 | 3.0646 | -8.76% |
| 2004-03-31 | 0 | 23 | 3.425 | 3.400 | 3.425 | 774,939,104 | 2.971 | 2.949 | 2.971 | 2.863 | 3.665 | 241,167,436 | 3.2133 | -17.47% |
| 2004-02-27 | 0 | 20 | 4.150 | 4.150 | 4.175 | 650,895,604 | 3.600 | 3.600 | 3.622 | 3.448 | 3.860 | 177,182,637 | 3.6736 | -1.19% |
| 2004-01-30 | 0 | 19 | 4.200 | 4.175 | 4.200 | 901,910,850 | 3.643 | 3.622 | 3.643 | 3.513 | 4.012 | 240,851,575 | 3.7447 | 0.00% |
| 2003-12-31 | 0 | 21 | 4.200 | 4.200 | 4.225 | 1,181,909,001 | 3.643 | 3.643 | 3.665 | 3.079 | 3.773 | 344,239,246 | 3.4334 | 18.31% |
| 2003-11-28 | 0 | 20 | 3.550 | 3.525 | 3.550 | 982,409,686 | 3.079 | 3.058 | 3.079 | 2.863 | 3.340 | 315,923,383 | 3.1096 | 2.16% |
| 2003-10-31 | 0 | 22 | 3.475 | 3.450 | 3.475 | 1,345,529,479 | 3.014 | 2.993 | 3.014 | 2.494 | 3.166 | 467,686,433 | 2.8770 | 20.87% |
| 2003-09-30 | 0 | 21 | 2.875 | 2.850 | 2.875 | 949,519,230 | 2.494 | 2.472 | 2.494 | 2.080 | 2.581 | 403,143,415 | 2.3553 | 18.67% |
| 2003-08-29 | 0 | 21 | 2.450 | 2.425 | 2.450 | 565,847,215 | 2.102 | 2.080 | 2.102 | 1.952 | 2.209 | 270,906,557 | 2.0887 | 3.16% |
| 2003-07-31 | 0 | 22 | 2.375 | 2.350 | 2.375 | 336,808,176 | 2.037 | 2.016 | 2.037 | 1.823 | 2.102 | 172,469,938 | 1.9529 | 9.20% |
| 2003-06-30 | 0 | 20 | 2.175 | 2.150 | 2.175 | 250,117,055 | 1.866 | 1.844 | 1.866 | 1.673 | 1.930 | 138,895,013 | 1.8008 | 7.41% |
| 2003-05-30 | 0 | 20 | 2.025 | 2.000 | 2.025 | 103,074,395 | 1.737 | 1.716 | 1.737 | 1.535 | 1.758 | 62,363,541 | 1.6528 | 13.13% |
| 2003-04-30 | 0 | 20 | 1.790 | 1.780 | 1.790 | 97,668,186 | 1.535 | 1.527 | 1.535 | 1.458 | 1.737 | 62,026,887 | 1.5746 | -9.60% |
| 2003-03-31 | 0 | 21 | 1.980 | 1.980 | 2.000 | 162,856,764 | 1.698 | 1.698 | 1.716 | 1.567 | 1.837 | 95,025,659 | 1.7138 | 1.34% |
| 2003-02-28 | 0 | 19 | 2.075 | 2.075 | 2.100 | 43,179,542 | 1.676 | 1.676 | 1.696 | 1.676 | 1.777 | 25,127,141 | 1.7184 | -3.49% |
| 2003-01-30 | 0 | 21 | 2.150 | 2.125 | 2.150 | 115,381,909 | 1.737 | 1.716 | 1.737 | 1.696 | 1.858 | 65,140,495 | 1.7713 | -4.44% |
| 2002-12-31 | 0 | 20 | 2.250 | 2.225 | 2.250 | 55,277,041 | 1.817 | 1.797 | 1.817 | 1.696 | 1.878 | 30,766,403 | 1.7967 | 0.00% |
| 2002-11-29 | 0 | 21 | 2.250 | 2.250 | 2.275 | 63,707,843 | 1.817 | 1.817 | 1.837 | 1.615 | 1.837 | 36,880,431 | 1.7274 | 11.11% |
| 2002-10-31 | 0 | 21 | 2.025 | 2.025 | 2.050 | 46,740,927 | 1.636 | 1.636 | 1.656 | 1.510 | 1.737 | 28,278,947 | 1.6529 | 1.76% |
| 2002-09-30 | 0 | 21 | 1.990 | 1.980 | 1.990 | 24,431,435 | 1.607 | 1.599 | 1.607 | 1.583 | 1.817 | 14,157,649 | 1.7257 | -10.35% |
| 2002-08-30 | 0 | 22 | 2.250 | 2.250 | 2.275 | 40,159,336 | 1.793 | 1.793 | 1.813 | 1.733 | 1.853 | 22,363,298 | 1.7958 | 1.12% |
| 2002-07-31 | 0 | 22 | 2.225 | 2.225 | 2.250 | 76,632,203 | 1.773 | 1.773 | 1.793 | 1.673 | 1.932 | 42,615,556 | 1.7982 | -2.20% |
| 2002-06-28 | 0 | 20 | 2.275 | 2.275 | 2.300 | 90,625,939 | 1.813 | 1.813 | 1.833 | 1.813 | 2.092 | 46,544,465 | 1.9471 | -9.00% |
| 2002-05-31 | 0 | 21 | 2.500 | 2.475 | 2.500 | 327,676,528 | 1.992 | 1.972 | 1.992 | 1.972 | 2.191 | 154,389,705 | 2.1224 | -2.95% |
| 2002-04-30 | 0 | 20 | 2.600 | 2.575 | 2.600 | 267,080,343 | 2.052 | 2.033 | 2.052 | 1.875 | 2.092 | 133,518,374 | 2.0003 | 5.05% |
| 2002-03-28 | 0 | 20 | 2.475 | 2.450 | 2.475 | 171,915,969 | 1.954 | 1.934 | 1.954 | 1.796 | 2.033 | 89,005,076 | 1.9315 | 5.32% |
| 2002-02-28 | 0 | 17 | 2.350 | 2.350 | 2.375 | 208,731,072 | 1.855 | 1.855 | 1.875 | 1.638 | 1.954 | 113,709,528 | 1.8357 | 9.30% |
| 2002-01-31 | 0 | 22 | 2.150 | 2.150 | 2.175 | 141,837,020 | 1.697 | 1.697 | 1.717 | 1.547 | 1.737 | 85,805,471 | 1.6530 | 8.59% |
| 2001-12-31 | 0 | 19 | 1.980 | 1.980 | 1.990 | 81,888,378 | 1.563 | 1.563 | 1.571 | 1.547 | 1.816 | 49,507,504 | 1.6541 | -8.70% |
| 2001-11-30 | 1 | 22 | 2.250 | 2.225 | 2.250 | 150,975,394 | 1.712 | 1.693 | 1.712 | 1.446 | 1.712 | 94,764,884 | 1.5932 | 5.88% |
| 2001-10-31 | 1 | 20 | 2.125 | - | - | 52,258,439 | 1.617 | - | - | 1.468 | 1.655 | 33,151,072 | 1.5764 | 9.54% |
| 2001-09-28 | 0 | 20 | 1.940 | 1.940 | 1.950 | 90,926,454 | 1.476 | 1.476 | 1.484 | 1.408 | 1.864 | 58,796,903 | 1.5464 | -20.64% |
| 2001-08-31 | 0 | 23 | 2.475 | 2.450 | 2.475 | 89,607,167 | 1.860 | 1.841 | 1.860 | 1.785 | 1.954 | 47,961,288 | 1.8683 | -1.98% |
| 2001-07-31 | 0 | 19 | 2.525 | 2.500 | 2.525 | 142,190,000 | 1.898 | 1.879 | 1.898 | 1.822 | 2.010 | 73,567,217 | 1.9328 | -5.61% |
| 2001-06-29 | 0 | 20 | 2.675 | 2.675 | 2.700 | 466,335,019 | 2.010 | 2.010 | 2.029 | 1.766 | 2.067 | 238,531,356 | 1.9550 | 5.94% |
| 2001-05-31 | 0 | 22 | 2.525 | 2.525 | 2.550 | 384,214,154 | 1.898 | 1.898 | 1.916 | 1.691 | 1.992 | 208,832,970 | 1.8398 | 5.21% |
| 2001-04-27 | 0 | 17 | 2.400 | 2.375 | 2.400 | 319,691,382 | 1.804 | 1.785 | 1.804 | 1.459 | 1.953 | 180,530,033 | 1.7708 | 10.00% |
| 2001-03-30 | 0 | 22 | 2.225 | 2.200 | 2.225 | 172,739,271 | 1.640 | 1.621 | 1.640 | 1.603 | 1.934 | 98,219,949 | 1.7587 | -15.24% |
| 2001-02-28 | 0 | 20 | 2.625 | 2.625 | 2.650 | 342,662,324 | 1.934 | 1.934 | 1.953 | 1.879 | 2.211 | 164,695,094 | 2.0806 | -10.26% |
| 2001-01-31 | 0 | 19 | 2.925 | 2.925 | 2.950 | 427,510,621 | 2.156 | 2.156 | 2.174 | 1.898 | 2.211 | 204,938,141 | 2.0860 | 9.35% |
| 2000-12-29 | 0 | 19 | 2.675 | 2.675 | 2.700 | 513,101,076 | 1.971 | 1.971 | 1.990 | 1.621 | 2.027 | 269,363,216 | 1.9049 | 20.22% |
| 2000-11-30 | 0 | 22 | 2.225 | 2.225 | 2.250 | 146,033,513 | 1.640 | 1.640 | 1.658 | 1.584 | 1.861 | 84,042,919 | 1.7376 | -6.32% |
| 2000-10-31 | 0 | 20 | 2.375 | 2.375 | 2.400 | 171,060,957 | 1.750 | 1.750 | 1.769 | 1.492 | 1.934 | 101,077,659 | 1.6924 | -8.65% |
| 2000-09-29 | 0 | 20 | 2.600 | 2.575 | 2.600 | 249,999,383 | 1.916 | 1.898 | 1.916 | 1.658 | 2.211 | 129,831,016 | 1.9256 | -9.57% |
| 2000-08-31 | 0 | 23 | 2.875 | 2.875 | 2.900 | 915,780,515 | 2.119 | 2.119 | 2.137 | 1.939 | 2.324 | 425,071,038 | 2.1544 | 8.22% |
| 2000-07-31 | 0 | 21 | 2.675 | 2.675 | 2.700 | 931,712,303 | 1.958 | 1.958 | 1.976 | 1.555 | 2.250 | 472,928,303 | 1.9701 | 22.99% |
| 2000-06-30 | 0 | 21 | 2.175 | 2.150 | 2.200 | 340,636,345 | 1.592 | 1.573 | 1.610 | 1.288 | 1.811 | 208,734,136 | 1.6319 | 21.51% |
| 2000-05-31 | 0 | 21 | 1.790 | 1.780 | 1.790 | 93,849,654 | 1.310 | 1.303 | 1.310 | 1.273 | 1.537 | 67,304,155 | 1.3944 | -11.60% |
| 2000-04-28 | 0 | 17 | 2.025 | 2.000 | 2.025 | 149,458,259 | 1.482 | 1.464 | 1.482 | 1.354 | 1.748 | 99,030,689 | 1.5092 | -14.30% |
| 2000-03-31 | 0 | 23 | 2.375 | 2.400 | 2.425 | 268,882,349 | 1.729 | 1.748 | 1.766 | 1.529 | 1.930 | 158,031,950 | 1.7014 | -1.04% |
| 2000-02-29 | 0 | 19 | 2.400 | 2.375 | 2.400 | 380,069,096 | 1.748 | 1.729 | 1.748 | 1.675 | 2.166 | 193,457,854 | 1.9646 | -15.04% |
| 2000-01-31 | 0 | 21 | 2.825 | 2.825 | 2.850 | 974,482,141 | 2.057 | 2.057 | 2.075 | 1.784 | 2.439 | 440,643,228 | 2.2115 | -5.04% |
| 1999-12-30 | 0 | 21 | 2.975 | 2.975 | 3.000 | 991,004,761 | 2.166 | 2.166 | 2.184 | 1.930 | 2.403 | 448,751,937 | 2.2084 | 10.19% |
| 1999-11-30 | 0 | 22 | 2.700 | 2.700 | 2.725 | 518,060,495 | 1.966 | 1.966 | 1.984 | 1.766 | 2.348 | 248,117,951 | 2.0880 | 3.85% |
| 1999-10-29 | 0 | 19 | 2.600 | 2.600 | 2.625 | 202,127,971 | 1.893 | 1.893 | 1.911 | 1.711 | 2.039 | 106,749,481 | 1.8935 | -5.45% |
| 1999-09-30 | 0 | 21 | 2.750 | 2.700 | 2.750 | 330,011,892 | 2.002 | 1.966 | 2.002 | 1.930 | 2.312 | 152,891,972 | 2.1585 | -10.57% |
| 1999-08-31 | 0 | 22 | 3.075 | 3.075 | 3.125 | 681,567,809 | 2.239 | 2.239 | 2.275 | 1.984 | 2.731 | 294,234,336 | 2.3164 | -12.77% |
| 1999-07-30 | 0 | 21 | 3.525 | 3.550 | 3.575 | 2,333,886,931 | 2.567 | 2.585 | 2.603 | 2.130 | 2.967 | 872,346,748 | 2.6754 | 11.02% |
| 1999-06-30 | 0 | 21 | 3.175 | 3.150 | 3.175 | 1,400,105,702 | 2.312 | 2.294 | 2.312 | 1.620 | 2.549 | 660,813,687 | 2.1188 | 39.56% |
| 1999-05-31 | 0 | 21 | 2.275 | 2.250 | 2.300 | 408,359,758 | 1.657 | 1.638 | 1.675 | 1.584 | 2.002 | 227,449,842 | 1.7954 | -14.95% |
| 1999-04-30 | 0 | 19 | 2.675 | 2.675 | 2.700 | 788,709,124 | 1.948 | 1.948 | 1.966 | 1.377 | 2.093 | 457,298,447 | 1.7247 | 39.97% |
| 1999-03-31 | 0 | 23 | 1.920 | 1.920 | 1.930 | 393,963,910 | 1.392 | 1.392 | 1.399 | 1.254 | 1.504 | 282,508,069 | 1.3945 | 3.23% |
| 1999-02-26 | 0 | 17 | 1.860 | 1.850 | 1.860 | 64,165,297 | 1.348 | 1.341 | 1.348 | 1.254 | 1.392 | 48,832,433 | 1.3140 | -3.63% |
| 1999-01-29 | 0 | 20 | 1.930 | 1.900 | 1.930 | 217,294,157 | 1.399 | 1.377 | 1.399 | 1.297 | 1.903 | 140,543,197 | 1.5461 | -23.56% |
| 1998-12-31 | 0 | 22 | 2.525 | 2.500 | 2.550 | 265,927,367 | 1.830 | 1.812 | 1.848 | 1.812 | 2.174 | 134,890,876 | 1.9714 | -9.82% |
| 1998-11-30 | 1 | 21 | 2.800 | 2.800 | 2.825 | 2,419,269,232 | 2.029 | 2.029 | 2.047 | 1.939 | 2.591 | 1,145,194,546 | 2.1125 | 3.70% |
| 1998-10-30 | 0 | 18 | 2.700 | 2.675 | 2.700 | 847,931,867 | 1.957 | 1.939 | 1.957 | 1.558 | 2.156 | 449,383,623 | 1.8869 | 17.39% |
| 1998-09-30 | 0 | 22 | 2.300 | 2.300 | 2.325 | 903,323,930 | 1.667 | 1.667 | 1.685 | 1.305 | 1.939 | 528,010,635 | 1.7108 | 25.00% |
| 1998-08-31 | 0 | 20 | 1.840 | 1.840 | 1.850 | 236,717,879 | 1.334 | 1.334 | 1.341 | 1.268 | 1.776 | 160,598,124 | 1.4740 | -27.84% |
| 1998-07-31 | 0 | 22 | 2.550 | 2.525 | 2.550 | 184,300,414 | 1.848 | 1.830 | 1.848 | 1.776 | 2.482 | 89,023,975 | 2.0702 | -19.69% |
| 1998-06-30 | 0 | 22 | 3.175 | 3.175 | 3.225 | 448,135,065 | 2.301 | 2.301 | 2.337 | 1.957 | 2.899 | 186,272,826 | 2.4058 | -18.59% |
| 1998-05-29 | 0 | 21 | 3.900 | 3.875 | 3.900 | 560,049,575 | 2.827 | 2.808 | 2.827 | 2.682 | 3.588 | 185,893,544 | 3.0127 | -19.17% |
| 1998-04-30 | 0 | 19 | 4.825 | 4.825 | 4.850 | 1,161,026,873 | 3.497 | 3.497 | 3.515 | 3.370 | 3.950 | 313,567,713 | 3.7026 | 2.99% |
| 1998-03-31 | 0 | 22 | 7.050 | 7.050 | 7.100 | 1,528,690,777 | 3.396 | 3.396 | 3.420 | 3.227 | 3.805 | 433,517,779 | 3.5262 | -7.24% |
| 1998-02-27 | 0 | 20 | 7.600 | 7.600 | 7.650 | 3,682,030,281 | 3.660 | 3.660 | 3.684 | 1.890 | 3.684 | 1,222,147,622 | 3.0128 | 98.69% |
| 1998-01-27 | 0 | 18 | 3.825 | 3.800 | 3.825 | 944,388,268 | 1.842 | 1.830 | 1.842 | 1.638 | 3.347 | 463,329,284 | 2.0383 | -43.75% |
| 1997-12-31 | 0 | 21 | 6.800 | 6.750 | 6.800 | 1,904,219,297 | 3.275 | 3.251 | 3.275 | 3.082 | 4.527 | 486,844,555 | 3.9113 | -16.05% |
| 1997-11-28 | 0 | 20 | 8.100 | 8.100 | 8.200 | 3,414,519,749 | 3.901 | 3.901 | 3.949 | 3.901 | 6.550 | 681,513,754 | 5.0102 | -28.00% |
| 1997-10-31 | 0 | 20 | 11.25 | 11.25 | 11.30 | 10,461,633,149 | 5.418 | 5.418 | 5.442 | 3.925 | 8.958 | 1,846,796,087 | 5.6647 | -39.19% |
| 1997-09-30 | 1 | 21 | 18.50 | 18.45 | 18.50 | 9,571,410,708 | 8.910 | 8.886 | 8.910 | 7.465 | 11.51 | 986,293,594 | 9.7044 | -20.09% |
| 1997-08-29 | 1 | 20 | 23.15 | 23.10 | 23.15 | 11,268,206,590 | 11.15 | 11.13 | 11.15 | 3.949 | 11.66 | 1,557,282,393 | 7.2358 | 163.07% |
| 1997-07-31 | 0 | 21 | 8.800 | 8.800 | 8.850 | 2,052,505,359 | 4.238 | 4.238 | 4.262 | 3.396 | 5.033 | 480,975,368 | 4.2674 | -12.44% |
| 1997-06-27 | 0 | 19 | 10.05 | 9.950 | 10.00 | 5,009,343,807 | 4.840 | 4.792 | 4.816 | 2.480 | 5.659 | 1,213,704,094 | 4.1273 | 70.34% |
| 1997-05-30 | 0 | 22 | 5.900 | 5.900 | 5.950 | 863,151,002 | 2.842 | 2.842 | 2.866 | 1.554 | 2.938 | 385,551,650 | 2.2387 | 80.20% |
| 1997-04-30 | 0 | 22 | 3.375 | 3.375 | 3.400 | 50,291,096 | 1.577 | 1.577 | 1.589 | 1.340 | 1.589 | 33,715,896 | 1.4916 | 14.13% |
| 1997-03-27 | 0 | 19 | 3.350 | 3.350 | 3.375 | 107,223,090 | 1.382 | 1.382 | 1.392 | 1.330 | 1.567 | 74,099,469 | 1.4470 | -11.26% |
| 1997-02-28 | 0 | 18 | 3.775 | 3.750 | 3.775 | 98,283,176 | 1.557 | 1.547 | 1.557 | 1.444 | 1.578 | 64,717,008 | 1.5187 | 0.67% |
| 1997-01-31 | 0 | 22 | 3.750 | - | 3.750 | 150,296,650 | 1.547 | - | 1.547 | 1.454 | 1.650 | 96,068,467 | 1.5645 | 3.45% |
| 1996-12-31 | 0 | 20 | 3.625 | 3.625 | 3.650 | 152,309,423 | 1.495 | 1.495 | 1.505 | 1.258 | 1.547 | 108,769,892 | 1.4003 | 9.02% |
| 1996-11-29 | 0 | 21 | 3.325 | 3.300 | 3.325 | 218,345,367 | 1.371 | 1.361 | 1.371 | 1.196 | 1.444 | 164,315,239 | 1.3288 | 11.76% |
| 1996-10-31 | 0 | 22 | 2.975 | 2.950 | 2.975 | 145,418,236 | 1.227 | 1.217 | 1.227 | 1.093 | 1.268 | 121,594,636 | 1.1959 | 12.26% |
| 1996-09-30 | 0 | 21 | 2.650 | 2.650 | 2.675 | 64,963,620 | 1.093 | 1.093 | 1.103 | 1.021 | 1.134 | 59,932,304 | 1.0839 | 3.92% |
| 1996-08-30 | 0 | 21 | 2.550 | 2.525 | 2.550 | 49,678,391 | 1.052 | 1.041 | 1.052 | 1.041 | 1.134 | 45,771,355 | 1.0854 | -4.67% |
| 1996-07-31 | 0 | 23 | 2.675 | 2.625 | 2.675 | 98,652,811 | 1.103 | 1.083 | 1.103 | 1.031 | 1.186 | 88,662,017 | 1.1127 | 3.88% |
| 1996-06-28 | 0 | 18 | 2.575 | 2.525 | 2.575 | 26,067,968 | 1.062 | 1.041 | 1.062 | 1.021 | 1.072 | 24,866,053 | 1.0483 | 1.98% |
| 1996-05-31 | 0 | 23 | 2.525 | 2.500 | 2.550 | 21,511,406 | 1.041 | 1.031 | 1.052 | 0.969 | 1.052 | 21,219,808 | 1.0137 | -0.98% |
| 1996-04-30 | 0 | 19 | 2.550 | 2.525 | 2.575 | 22,771,871 | 1.052 | 1.041 | 1.062 | 1.021 | 1.165 | 20,575,428 | 1.1068 | -5.56% |
| 1996-03-29 | 0 | 21 | 2.700 | 2.675 | 2.700 | 158,323,649 | 1.114 | 1.103 | 1.114 | 0.991 | 1.196 | 143,213,912 | 1.1055 | 8.43% |
| 1996-02-29 | 0 | 18 | 2.825 | 2.800 | 2.825 | 86,023,604 | 1.027 | 1.018 | 1.027 | 1.009 | 1.063 | 83,528,828 | 1.0299 | 0.89% |
| 1996-01-31 | 0 | 22 | 2.800 | 2.775 | 2.800 | 273,772,455 | 1.018 | 1.009 | 1.018 | 0.827 | 1.045 | 283,951,414 | 0.9642 | 23.08% |
| 1995-12-29 | 0 | 19 | 2.275 | 2.250 | 2.275 | 29,329,991 | 0.827 | 0.818 | 0.827 | 0.809 | 0.863 | 34,993,059 | 0.8382 | -3.19% |
| 1995-11-30 | 0 | 21 | 2.350 | 2.325 | 2.350 | 36,289,648 | 0.854 | 0.845 | 0.854 | 0.782 | 0.863 | 43,654,505 | 0.8313 | 0.00% |
| 1995-10-31 | 0 | 22 | 2.350 | 2.325 | 2.350 | 68,442,368 | 0.854 | 0.845 | 0.854 | 0.818 | 0.918 | 78,315,648 | 0.8739 | 4.44% |
| 1995-09-29 | 0 | 21 | 2.250 | 2.250 | 2.275 | 45,135,030 | 0.818 | 0.818 | 0.827 | 0.791 | 0.863 | 54,633,675 | 0.8261 | 1.12% |
| 1995-08-31 | 0 | 22 | 2.225 | 2.200 | 2.225 | 60,051,189 | 0.809 | 0.800 | 0.809 | 0.791 | 1.000 | 67,902,004 | 0.8844 | -18.35% |
| 1995-07-31 | 0 | 21 | 2.725 | 2.725 | 2.750 | 156,013,614 | 0.991 | 0.991 | 1.000 | 0.745 | 1.018 | 170,549,785 | 0.9148 | 29.76% |
| 1995-06-30 | 0 | 20 | 2.100 | 2.075 | 2.100 | 26,718,311 | 0.763 | 0.754 | 0.763 | 0.720 | 0.773 | 36,087,516 | 0.7404 | 2.44% |
| 1995-05-31 | 0 | 23 | 2.050 | 2.025 | 2.075 | 96,764,079 | 0.745 | 0.736 | 0.754 | 0.654 | 0.800 | 129,115,888 | 0.7494 | 11.41% |
| 1995-04-28 | 0 | 17 | 1.840 | 1.840 | 1.850 | 23,574,139 | 0.669 | 0.669 | 0.673 | 0.665 | 0.716 | 34,273,931 | 0.6878 | -6.12% |
| 1995-03-31 | 0 | 23 | 1.960 | 1.960 | 1.980 | 82,867,383 | 0.713 | 0.713 | 0.720 | 0.663 | 0.745 | 116,177,366 | 0.7133 | 6.21% |
| 1995-02-28 | 0 | 18 | 2.100 | 2.100 | 2.125 | 110,212,200 | 0.671 | 0.671 | 0.679 | 0.623 | 0.695 | 166,234,662 | 0.6630 | 5.53% |
| 1995-01-30 | 0 | 20 | 1.990 | 1.990 | 2.025 | 37,947,257 | 0.636 | 0.636 | 0.647 | 0.620 | 0.871 | 51,713,970 | 0.7338 | -26.97% |
| 1994-12-30 | 0 | 20 | 2.725 | 2.725 | 2.775 | 32,712,727 | 0.871 | 0.871 | 0.887 | 0.815 | 1.006 | 36,707,418 | 0.8912 | -12.10% |
| 1994-11-30 | 0 | 22 | 3.100 | 3.100 | 3.125 | 26,064,754 | 0.990 | 0.990 | 0.998 | 0.958 | 1.326 | 23,010,232 | 1.1327 | -24.39% |
| 1994-10-31 | 0 | 20 | 4.100 | 4.100 | 4.150 | 9,998,484 | 1.310 | 1.310 | 1.326 | 1.246 | 1.382 | 7,735,591 | 1.2925 | -4.65% |
| 1994-09-30 | 0 | 21 | 4.300 | 4.300 | 4.340 | 29,705,665 | 1.374 | 1.374 | 1.387 | 1.329 | 1.431 | 21,468,518 | 1.3837 | 2.87% |
| 1994-08-31 | 0 | 22 | 4.180 | 4.170 | 4.180 | 29,418,878 | 1.335 | 1.332 | 1.335 | 1.272 | 1.374 | 22,288,939 | 1.3199 | 1.95% |
| 1994-07-29 | 0 | 21 | 4.100 | 4.090 | 4.100 | 28,492,792 | 1.310 | 1.307 | 1.310 | 1.217 | 1.358 | 22,153,347 | 1.2862 | -1.80% |
| 1994-06-30 | 0 | 20 | 4.175 | 4.175 | 4.225 | 11,487,653 | 1.334 | 1.334 | 1.350 | 1.326 | 1.454 | 8,170,716 | 1.4060 | -9.24% |
| 1994-05-31 | 0 | 22 | 4.600 | 4.575 | 4.600 | 71,475,232 | 1.470 | 1.462 | 1.470 | 1.270 | 1.542 | 51,077,070 | 1.3994 | -2.13% |
| 1994-04-29 | 0 | 18 | 4.700 | 4.700 | 4.725 | 114,818,759 | 1.502 | 1.502 | 1.510 | 1.342 | 1.589 | 77,834,909 | 1.4752 | 9.30% |
| 1994-03-31 | 0 | 23 | 4.300 | 4.225 | 4.300 | 70,380,455 | 1.374 | 1.350 | 1.374 | 1.054 | 1.498 | 53,764,178 | 1.3091 | -4.67% |
| 1994-02-28 | 0 | 18 | 5.100 | 5.050 | 5.100 | 138,786,694 | 1.441 | 1.427 | 1.441 | 1.385 | 1.582 | 92,772,317 | 1.4960 | -4.67% |
| 1994-01-31 | 0 | 21 | 5.350 | 5.300 | 5.350 | 248,345,942 | 1.512 | 1.498 | 1.512 | 1.455 | 1.752 | 153,755,312 | 1.6152 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy