GREAT WALL TECHNOLOGY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00074  1999-08-05  2014-07-07  2014-07-11
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
2014-07-10 4 7 - - - 3,617,700 3.180 - - 3.150 3.190 1,138,000 3.1790 -0.00%
2014-06-30 0 20 3.180 3.180 3.190 561,968,328 3.180 3.180 3.190 2.910 3.200 185,212,316 3.0342 2.25%
2014-05-30 1 20 - - - 199,033,364 3.110 - - 2.850 3.120 66,636,080 2.9869 3.32%
2014-04-30 0 20 3.010 3.010 3.020 107,120,638 3.010 3.010 3.020 2.950 3.080 35,319,800 3.0329 -0.33%
2014-03-31 0 21 3.020 3.030 3.040 92,318,929 3.020 3.030 3.040 2.980 3.060 30,579,599 3.0190 0.33%
2014-02-28 0 19 3.010 3.000 3.010 109,129,236 3.010 3.000 3.010 2.980 3.060 36,036,900 3.0283 -1.31%
2014-01-30 0 21 3.050 3.030 3.050 204,545,741 3.050 3.030 3.050 2.930 3.080 67,421,650 3.0338 2.01%
2013-12-31 11 20 2.990 2.980 2.990 280,672,547 2.990 2.980 2.990 2.920 3.070 93,835,230 2.9911 33.48%
2013-11-29 21 21 - - - 0 2.240 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 2.240 - - - - 0 - 0.00%
2013-09-30 4 20 - - - 87,556,660 2.240 - - 1.780 2.260 43,980,000 1.9908 25.14%
2013-08-30 0 21 1.790 1.770 1.780 52,153,680 1.790 1.770 1.780 1.460 1.860 30,368,000 1.7174 18.54%
2013-07-31 0 22 1.510 1.500 1.510 10,549,065 1.510 1.500 1.510 1.360 1.580 7,045,245 1.4973 2.03%
2013-06-28 0 19 1.480 1.430 1.500 31,118,080 1.480 1.430 1.500 1.300 1.750 19,674,000 1.5817 -13.45%
2013-05-31 0 21 1.710 1.710 1.740 69,819,673 1.710 1.710 1.740 1.360 1.770 44,282,746 1.5767 22.14%
2013-04-30 0 20 1.400 1.370 1.400 12,358,600 1.400 1.370 1.400 1.300 1.480 8,828,000 1.3999 -2.78%
2013-03-28 0 20 1.440 1.410 1.450 21,870,320 1.440 1.410 1.450 1.390 1.670 14,004,000 1.5617 -12.73%
2013-02-28 0 17 1.650 1.640 1.650 19,998,480 1.650 1.640 1.650 1.590 1.770 12,068,000 1.6571 1.85%
2013-01-31 0 22 1.620 1.610 1.630 110,179,600 1.620 1.610 1.630 1.490 1.930 62,666,000 1.7582 8.72%
2012-12-31 0 19 1.490 1.480 1.490 20,756,280 1.490 1.480 1.490 1.420 1.540 14,038,000 1.4786 0.00%
2012-11-30 0 22 1.490 1.460 1.490 17,420,517 1.490 1.460 1.490 1.380 1.490 12,195,684 1.4284 7.19%
2012-10-31 0 20 1.390 1.390 1.410 45,061,292 1.390 1.390 1.410 1.340 1.570 31,268,103 1.4411 -2.80%
2012-09-28 0 20 1.430 1.380 1.420 8,095,900 1.430 1.380 1.420 1.230 1.490 5,856,000 1.3825 14.40%
2012-08-31 0 23 1.250 1.250 1.300 4,565,000 1.250 1.250 1.300 1.250 1.410 3,396,000 1.3442 -8.09%
2012-07-31 0 21 1.360 1.330 1.380 16,027,560 1.360 1.330 1.380 1.240 1.440 12,062,000 1.3288 -1.45%
2012-06-29 0 21 1.380 1.370 1.380 20,918,437 1.380 1.370 1.380 1.330 1.550 14,686,292 1.4244 -11.53%
2012-05-31 0 22 1.600 1.550 1.600 13,895,020 1.560 1.511 1.560 1.462 1.755 8,816,369 1.5760 -11.11%
2012-04-30 0 18 1.800 1.760 1.800 9,515,340 1.755 1.716 1.755 1.609 1.784 5,571,904 1.7077 0.00%
2012-03-30 2 22 1.800 1.800 1.820 64,287,240 1.755 1.755 1.774 1.755 2.242 31,541,983 2.0381 -15.09%
2012-02-29 0 21 2.120 2.120 2.130 57,634,771 2.067 2.067 2.077 1.706 2.213 29,583,816 1.9482 21.14%
2012-01-31 0 18 1.750 1.730 1.750 15,863,760 1.706 1.687 1.706 1.521 1.774 9,710,828 1.6336 9.37%
2011-12-30 0 20 1.600 1.590 1.610 16,017,237 1.560 1.550 1.570 1.521 1.804 9,860,114 1.6244 -9.09%
2011-11-30 6 22 1.760 1.730 1.780 26,563,102 1.716 1.687 1.735 1.609 1.960 14,539,107 1.8270 -6.38%
2011-10-31 0 20 1.880 1.860 1.880 31,588,140 1.833 1.813 1.833 1.326 2.008 19,230,865 1.6426 19.75%
2011-09-30 0 20 1.570 1.550 1.570 40,463,720 1.531 1.511 1.531 1.482 2.038 22,312,234 1.8135 -23.41%
2011-08-31 0 23 2.050 2.030 2.050 74,833,990 1.999 1.979 1.999 1.950 2.915 32,718,026 2.2872 -30.51%
2011-07-29 0 20 2.950 2.950 2.960 50,670,538 2.876 2.876 2.886 2.827 3.198 17,014,720 2.9780 -8.39%
2011-06-30 0 21 3.220 3.210 3.220 72,224,812 3.139 3.129 3.139 2.856 3.402 23,546,218 3.0674 -7.74%
2011-05-31 0 20 3.490 3.470 3.500 110,163,439 3.402 3.383 3.412 3.217 3.614 31,938,552 3.4492 -5.14%
2011-04-29 1 18 3.860 3.850 3.860 163,952,010 3.587 3.577 3.587 3.540 3.837 44,364,433 3.6956 0.00%
2011-03-31 0 23 3.860 3.830 3.860 138,916,030 3.587 3.559 3.587 3.141 3.633 40,784,885 3.4061 6.34%
2011-02-28 0 18 3.630 3.630 3.640 145,094,570 3.373 3.373 3.382 3.206 3.800 41,273,199 3.5155 -6.92%
2011-01-31 0 21 3.900 3.870 3.900 539,232,287 3.624 3.596 3.624 3.540 4.181 137,895,939 3.9104 -1.27%
2010-12-31 0 22 3.950 3.920 3.940 161,998,685 3.670 3.642 3.661 3.391 3.670 45,876,323 3.5312 3.95%
2010-11-30 0 22 3.800 3.800 3.810 385,133,788 3.531 3.531 3.540 3.429 3.958 103,769,730 3.7114 2.43%
2010-10-29 0 20 3.710 3.700 3.710 250,233,584 3.447 3.438 3.447 3.364 3.800 70,167,093 3.5663 -6.08%
2010-09-30 0 21 3.950 3.900 3.950 326,165,343 3.670 3.624 3.670 3.206 3.689 93,652,244 3.4827 14.49%
2010-08-31 0 22 3.450 3.440 3.460 285,628,509 3.206 3.196 3.215 3.038 3.531 86,011,706 3.3208 1.77%
2010-07-30 0 21 3.390 3.380 3.390 108,360,569 3.150 3.141 3.150 2.834 3.224 35,564,983 3.0468 4.31%
2010-06-30 0 21 3.250 3.250 3.270 226,668,926 3.020 3.020 3.038 2.788 3.299 74,577,757 3.0394 0.62%
2010-05-31 0 20 3.230 3.230 3.240 253,043,475 3.001 3.001 3.011 2.472 3.903 82,649,175 3.0617 -20.92%
2010-04-30 0 19 4.240 4.210 4.250 572,072,200 3.795 3.769 3.804 3.052 4.323 150,003,958 3.8137 26.19%
2010-03-31 0 23 3.360 3.360 3.370 124,733,116 3.008 3.008 3.017 2.873 3.205 41,617,354 2.9971 3.07%
2010-02-26 0 18 3.260 3.260 3.280 69,694,220 2.918 2.918 2.936 2.676 3.017 24,222,142 2.8773 -1.81%
2010-01-29 0 20 3.320 3.320 3.340 296,800,500 2.972 2.972 2.990 2.569 3.267 100,357,334 2.9574 15.28%
2009-12-31 0 22 2.880 2.880 2.890 251,400,488 2.578 2.578 2.587 2.417 3.043 90,264,961 2.7851 -1.37%
2009-11-30 1 21 2.920 2.910 2.920 376,247,385 2.614 2.605 2.614 2.220 2.847 142,796,412 2.6349 18.22%
2009-10-30 0 20 2.470 2.460 2.480 136,416,750 2.211 2.202 2.220 1.871 2.399 61,129,574 2.2316 11.26%
2009-09-30 0 22 2.220 2.210 2.220 126,825,280 1.987 1.978 1.987 1.925 2.265 59,714,139 2.1239 -3.48%
2009-08-31 1 21 2.300 2.300 2.310 310,766,420 2.059 2.059 2.068 1.942 2.641 134,417,139 2.3120 -16.67%
2009-07-31 2 22 2.760 2.740 2.760 390,122,940 2.471 2.453 2.471 1.692 2.569 171,004,952 2.2814 32.06%
2009-06-30 0 22 2.090 2.060 2.090 270,224,640 1.871 1.844 1.871 1.629 2.157 141,097,722 1.9152 9.42%
2009-05-29 0 19 1.910 1.900 1.910 136,140,680 1.710 1.701 1.710 1.290 1.817 89,695,573 1.5178 34.29%
2009-04-30 0 20 1.480 1.470 1.490 64,201,616 1.273 1.265 1.282 0.688 1.308 63,891,152 1.0049 80.49%
2009-03-31 0 22 0.820 0.810 0.850 14,487,680 0.705 0.697 0.731 0.602 0.740 21,467,314 0.6749 2.50%
2009-02-27 0 20 0.800 0.780 0.800 7,749,209 0.688 0.671 0.688 0.602 0.731 11,447,477 0.6769 8.11%
2009-01-30 0 18 0.740 0.700 0.740 38,655,880 0.637 0.602 0.637 0.576 0.757 57,349,242 0.6740 10.45%
2008-12-31 0 21 0.670 0.650 0.670 36,161,270 0.576 0.559 0.576 0.422 0.602 68,812,348 0.5255 38.14%
2008-11-28 0 20 0.485 0.485 0.490 29,873,110 0.417 0.417 0.422 0.353 0.542 72,124,222 0.4142 5.43%
2008-10-31 0 21 0.460 0.460 0.470 10,698,550 0.396 0.396 0.404 0.348 0.731 22,779,741 0.4697 -45.88%
2008-09-30 0 21 0.850 0.820 0.850 15,482,880 0.731 0.705 0.731 0.680 0.903 19,410,906 0.7976 -18.27%
2008-08-29 0 19 1.040 1.040 1.050 13,681,460 0.895 0.895 0.903 0.869 1.153 13,932,190 0.9820 -20.61%
2008-07-31 0 22 1.310 1.260 1.310 5,663,880 1.127 1.084 1.127 1.075 1.239 4,870,745 1.1628 -6.43%
2008-06-30 0 20 1.400 1.360 1.400 11,704,040 1.204 1.170 1.204 1.170 1.437 8,813,839 1.3279 -16.67%
2008-05-30 0 20 1.680 1.650 1.680 13,838,760 1.445 1.419 1.445 1.394 1.523 9,495,046 1.4575 -2.33%
2008-04-30 1 21 1.720 1.690 1.720 33,012,281 1.480 1.454 1.480 1.428 1.703 21,249,252 1.5536 -3.37%
2008-03-31 0 19 1.780 1.730 1.790 41,145,240 1.531 1.488 1.540 1.290 1.789 26,433,381 1.5566 -15.24%
2008-02-29 0 19 2.100 2.090 2.130 39,484,019 1.806 1.798 1.832 1.677 1.875 22,354,892 1.7662 0.96%
2008-01-31 0 22 2.080 2.050 2.080 66,025,641 1.789 1.763 1.789 1.591 2.176 34,797,413 1.8974 -14.05%
2007-12-31 0 19 2.420 2.410 2.440 47,773,120 2.082 2.073 2.099 1.893 2.237 23,074,078 2.0704 -3.20%
2007-11-30 0 22 2.500 2.500 2.520 107,283,030 2.151 2.151 2.168 1.893 2.615 48,141,326 2.2285 -16.11%
2007-10-31 0 21 2.980 2.950 2.980 176,106,000 2.564 2.538 2.564 2.495 3.166 64,773,931 2.7188 -16.06%
2007-09-28 1 19 3.550 3.530 3.570 264,326,750 3.054 3.037 3.071 2.538 3.329 88,299,977 2.9935 14.52%
2007-08-31 0 23 3.100 3.070 3.130 213,570,854 2.667 2.641 2.693 1.901 2.865 85,726,620 2.4913 -6.06%
2007-07-31 0 21 3.300 3.250 3.300 133,353,240 2.839 2.796 2.839 2.555 3.054 47,665,876 2.7977 -1.20%
2007-06-29 0 20 3.340 3.310 3.340 191,611,151 2.873 2.847 2.873 2.761 3.200 64,989,224 2.9484 -6.70%
2007-05-31 2 21 3.580 3.580 3.600 511,447,805 3.080 3.080 3.097 2.512 3.389 170,502,676 2.9996 17.76%
2007-04-30 0 18 3.040 3.040 3.050 235,684,700 2.615 2.615 2.624 1.961 2.727 102,243,792 2.3051 25.62%
2007-03-30 0 22 2.420 2.380 2.420 113,347,289 2.082 2.047 2.082 1.703 2.194 57,619,796 1.9672 5.22%
2007-02-28 0 18 2.300 2.260 2.300 227,342,805 1.979 1.944 1.979 1.729 2.331 106,730,583 2.1301 -4.17%
2007-01-31 0 22 2.400 2.390 2.400 298,319,510 2.065 2.056 2.065 1.256 2.108 176,107,068 1.6940 54.84%
2006-12-29 0 19 1.550 1.520 1.550 41,431,596 1.333 1.308 1.333 1.222 1.437 30,670,773 1.3508 6.90%
2006-11-30 0 22 1.450 1.430 1.470 55,429,460 1.247 1.230 1.265 1.075 1.316 46,949,795 1.1806 15.08%
2006-10-31 0 20 1.260 1.260 1.270 22,663,172 1.084 1.084 1.093 1.075 1.153 20,279,968 1.1175 -3.82%
2006-09-29 0 21 1.310 1.310 1.320 32,214,060 1.127 1.127 1.136 1.093 1.204 28,213,121 1.1418 -0.76%
2006-08-31 0 23 1.320 1.310 1.320 32,684,240 1.136 1.127 1.136 1.032 1.230 29,580,184 1.1049 -5.04%
2006-07-31 0 21 1.390 1.390 1.410 11,403,440 1.196 1.196 1.213 1.187 1.290 9,329,976 1.2222 -5.44%
2006-06-30 0 22 1.470 1.460 1.470 22,047,891 1.265 1.256 1.265 1.170 1.282 18,096,494 1.2184 -0.68%
2006-05-30 0 20 1.480 1.470 1.490 53,312,446 1.273 1.265 1.282 1.230 1.411 39,527,353 1.3487 -9.23%
2006-04-28 0 17 1.650 1.640 1.650 116,737,440 1.403 1.394 1.403 1.352 1.556 80,707,366 1.4464 3.12%
2006-03-31 0 23 1.600 1.580 1.600 47,543,740 1.360 1.343 1.360 1.292 1.437 34,756,259 1.3679 -2.44%
2006-02-28 0 20 1.640 1.640 1.650 108,586,110 1.394 1.394 1.403 1.343 1.462 78,181,585 1.3889 -3.53%
2006-01-27 0 19 1.700 1.700 1.710 145,578,076 1.445 1.445 1.454 1.250 1.488 105,723,544 1.3770 15.65%
2005-12-30 0 20 1.470 1.460 1.470 38,061,480 1.250 1.241 1.250 1.250 1.343 29,460,000 1.2920 -3.29%
2005-11-30 0 22 1.520 1.510 1.520 16,683,910 1.292 1.284 1.292 1.241 1.360 12,800,018 1.3034 2.70%
2005-10-31 0 20 1.480 1.470 1.490 19,008,400 1.258 1.250 1.267 1.199 1.505 14,297,076 1.3295 -15.43%
2005-09-30 0 21 1.750 1.800 1.820 21,622,405 1.488 1.530 1.547 1.386 1.547 14,609,417 1.4800 -0.57%
2005-08-31 2 23 1.760 1.740 1.750 121,462,210 1.496 1.479 1.488 1.437 1.764 76,973,398 1.5780 0.57%
2005-07-29 0 20 1.750 1.740 1.750 60,927,664 1.488 1.479 1.488 1.301 1.522 43,543,297 1.3992 6.06%
2005-06-30 0 22 1.650 1.640 1.650 21,513,520 1.403 1.394 1.403 1.292 1.462 15,688,785 1.3713 5.10%
2005-05-31 0 20 1.570 1.550 1.580 23,249,940 1.335 1.318 1.343 1.301 1.427 17,105,586 1.3592 -1.29%
2005-04-29 0 20 1.630 1.630 1.640 57,602,200 1.352 1.352 1.360 1.352 1.609 39,093,101 1.4735 -13.30%
2005-03-31 0 21 1.880 1.880 1.890 58,776,060 1.559 1.559 1.568 1.493 1.617 37,788,631 1.5554 -2.59%
2005-02-28 0 17 1.930 1.920 1.930 93,980,667 1.601 1.593 1.601 1.402 1.642 60,694,717 1.5484 12.21%
2005-01-31 0 21 1.720 1.720 1.730 22,059,360 1.427 1.427 1.435 1.344 1.493 15,880,291 1.3891 -4.44%
2004-12-31 1 22 1.800 1.790 1.800 69,732,140 1.493 1.485 1.493 1.443 1.659 46,259,245 1.5074 2.27%
2004-11-30 0 22 1.760 1.750 1.760 85,959,200 1.460 1.452 1.460 1.435 1.642 54,873,327 1.5665 -4.35%
2004-10-29 0 19 1.840 1.830 1.840 127,951,940 1.526 1.518 1.526 1.377 1.609 86,447,040 1.4801 12.20%
2004-09-30 0 21 1.640 1.630 1.650 79,217,900 1.360 1.352 1.369 1.244 1.418 59,094,167 1.3405 9.33%
2004-08-31 0 22 1.500 1.490 1.500 32,869,560 1.244 1.236 1.244 1.145 1.311 26,347,395 1.2475 -5.06%
2004-07-30 0 21 1.580 1.570 1.580 56,056,514 1.311 1.302 1.311 1.261 1.377 42,077,226 1.3322 0.64%
2004-06-30 2 21 1.570 1.570 1.580 109,938,360 1.302 1.302 1.311 1.128 1.443 82,909,781 1.3260 -7.65%
2004-05-31 0 20 1.700 1.680 1.700 138,515,982 1.410 1.393 1.410 1.103 1.410 104,696,234 1.3230 8.28%
2004-04-30 0 19 1.570 1.560 1.590 128,008,121 1.302 1.294 1.319 1.286 1.825 80,432,772 1.5915 -25.24%
2004-03-31 0 23 2.100 2.075 2.100 231,473,242 1.742 1.721 1.742 1.609 1.991 129,554,340 1.7867 -9.68%
2004-02-27 0 20 2.325 2.325 2.350 443,542,024 1.928 1.928 1.949 1.626 2.094 241,268,062 1.8384 12.05%
2004-01-30 0 19 2.075 2.050 2.075 502,845,160 1.721 1.700 1.721 1.460 1.783 308,481,773 1.6301 17.23%
2003-12-31 0 21 1.770 1.760 1.770 248,921,496 1.468 1.460 1.468 1.410 1.617 162,413,715 1.5326 -1.12%
2003-11-28 0 20 1.790 1.780 1.790 217,882,735 1.485 1.476 1.485 1.369 1.651 145,592,445 1.4965 -5.79%
2003-10-31 0 22 1.900 1.900 1.910 359,401,380 1.576 1.576 1.584 1.518 1.825 213,621,988 1.6824 -1.04%
2003-09-30 0 21 1.920 1.920 1.930 357,497,322 1.593 1.593 1.601 1.319 1.700 234,438,046 1.5249 14.97%
2003-08-29 0 21 1.670 1.660 1.680 171,734,580 1.385 1.377 1.393 1.111 1.418 136,612,461 1.2571 21.01%
2003-07-31 0 22 1.380 1.380 1.390 127,419,003 1.145 1.145 1.153 0.929 1.228 113,931,588 1.1184 22.12%
2003-06-30 0 20 1.130 1.130 1.150 104,729,080 0.937 0.937 0.954 0.896 1.120 103,540,175 1.0115 6.60%
2003-05-30 0 20 1.060 1.060 1.070 50,562,560 0.879 0.879 0.888 0.630 0.888 63,544,072 0.7957 37.66%
2003-04-30 0 20 0.770 0.750 0.780 7,340,960 0.639 0.622 0.647 0.564 0.688 11,524,423 0.6370 -4.94%
2003-03-31 0 21 0.810 0.790 0.810 7,076,120 0.672 0.655 0.672 0.647 0.763 10,247,683 0.6905 -10.00%
2003-02-28 0 19 0.900 0.900 0.910 16,103,620 0.747 0.747 0.755 0.747 0.838 20,363,954 0.7908 -5.26%
2003-01-30 0 21 0.950 0.950 0.960 31,463,944 0.788 0.788 0.796 0.688 0.846 39,662,511 0.7933 15.85%
2002-12-31 0 20 0.820 0.820 0.840 24,494,960 0.680 0.680 0.697 0.672 0.846 30,812,974 0.7950 -7.87%
2002-11-29 0 21 0.890 0.890 0.900 21,702,675 0.738 0.738 0.747 0.680 0.788 29,453,287 0.7369 4.71%
2002-10-31 0 21 0.850 0.840 0.850 26,652,530 0.705 0.697 0.705 0.581 0.755 38,616,524 0.6902 0.00%
2002-09-30 0 21 0.850 0.850 0.860 4,942,040 0.705 0.705 0.713 0.680 0.805 6,712,670 0.7362 -13.27%
2002-08-30 0 22 0.980 0.970 0.980 18,088,400 0.813 0.805 0.813 0.664 0.888 22,807,725 0.7931 -6.67%
2002-07-31 0 22 1.050 1.030 1.050 11,861,620 0.871 0.854 0.871 0.813 1.103 12,613,089 0.9404 -16.00%
2002-06-28 0 20 1.250 1.250 1.260 21,461,830 1.037 1.037 1.045 0.970 1.203 19,588,144 1.0957 -12.59%
2002-05-31 0 21 1.430 1.430 1.450 48,474,088 1.186 1.186 1.203 1.170 1.269 39,786,447 1.2184 -0.69%
2002-04-30 0 20 1.440 1.430 1.440 63,371,951 1.194 1.186 1.194 1.145 1.452 49,321,298 1.2849 -10.00%
2002-03-28 0 20 1.600 1.600 1.610 102,025,950 1.327 1.327 1.335 1.261 1.510 72,679,580 1.4038 3.90%
2002-02-28 0 17 1.540 1.540 1.560 21,817,600 1.277 1.277 1.294 1.161 1.369 17,119,658 1.2744 -0.65%
2002-01-31 0 22 1.550 1.550 1.560 47,437,610 1.286 1.286 1.294 1.244 1.410 35,432,870 1.3388 -1.90%
2001-12-31 0 19 1.580 1.570 1.590 56,527,830 1.311 1.302 1.319 1.286 1.510 40,119,075 1.4090 -5.39%
2001-11-30 0 22 1.670 1.660 1.680 79,661,950 1.385 1.377 1.393 1.319 1.476 56,615,433 1.4071 0.60%
2001-10-31 0 20 1.660 1.650 1.660 98,156,376 1.377 1.369 1.377 1.037 1.377 78,846,635 1.2449 32.80%
2001-09-28 0 20 1.250 1.230 1.240 37,553,351 1.037 1.020 1.029 0.863 1.286 36,320,108 1.0340 -16.67%
2001-08-31 0 23 1.500 1.500 1.510 71,105,632 1.244 1.244 1.252 1.203 1.680 48,777,211 1.4578 -21.47%
2001-07-31 0 19 1.910 1.910 1.920 110,596,803 1.584 1.584 1.593 1.576 2.074 62,087,093 1.7813 -24.36%
2001-06-29 0 20 2.525 2.525 2.550 495,027,400 2.094 2.094 2.115 1.991 2.779 208,363,119 2.3758 -3.81%
2001-05-31 0 22 2.625 2.600 2.625 386,821,245 2.177 2.157 2.177 1.576 2.260 199,359,619 1.9403 18.14%
2001-04-27 0 17 2.250 2.225 2.250 405,730,865 1.843 1.823 1.843 1.442 2.048 230,817,101 1.7578 22.95%
2001-03-30 0 22 1.830 1.830 1.850 208,189,780 1.499 1.499 1.515 1.335 1.659 139,026,068 1.4975 -10.73%
2001-02-28 0 20 2.050 2.025 2.050 498,090,510 1.679 1.659 1.679 1.606 1.925 283,767,902 1.7553 -10.87%
2001-01-31 0 19 2.300 2.300 2.325 510,894,595 1.884 1.884 1.904 1.843 2.253 250,898,974 2.0363 -9.80%
2000-12-29 0 19 2.550 2.550 2.575 203,408,100 2.089 2.089 2.109 1.864 2.416 92,148,116 2.2074 8.51%
2000-11-30 0 22 2.350 2.350 2.375 559,595,300 1.925 1.925 1.945 1.843 2.765 236,751,390 2.3636 0.00%
2000-10-31 0 20 2.350 2.325 2.350 183,158,728 1.925 1.904 1.925 1.409 2.396 100,154,095 1.8288 -18.26%
2000-09-29 0 20 2.875 2.875 2.900 332,519,600 2.355 2.355 2.375 1.925 3.563 122,572,791 2.7128 -29.88%
2000-08-31 0 23 4.100 4.100 4.125 784,419,510 3.358 3.358 3.379 3.277 4.505 204,707,939 3.8319 -22.64%
2000-07-31 0 21 5.300 5.250 5.300 1,025,741,700 4.341 4.300 4.341 3.973 4.833 232,890,012 4.4044 -1.85%
2000-06-30 0 21 5.400 5.350 5.400 349,255,278 4.423 4.382 4.423 4.341 5.611 68,658,782 5.0868 -11.48%
2000-05-31 0 21 6.100 6.100 6.150 666,219,034 4.997 4.997 5.038 4.505 5.775 127,331,034 5.2322 -5.71%
2000-04-28 0 17 6.500 6.450 6.500 2,172,883,838 5.299 5.258 5.299 4.851 6.767 370,360,598 5.8669 -17.20%
2000-03-31 0 23 7.850 7.850 7.900 4,214,471,283 6.400 6.400 6.441 4.056 6.889 756,421,958 5.5716 50.96%
2000-02-29 0 19 5.200 5.150 5.200 1,041,746,000 4.239 4.199 4.239 4.036 5.055 228,607,863 4.5569 -11.11%
2000-01-31 0 21 5.850 5.800 5.850 2,389,719,772 4.769 4.728 4.769 3.995 6.807 484,632,945 4.9310 -22.52%
1999-12-30 0 21 7.550 7.550 7.600 4,564,362,800 6.155 6.155 6.196 5.055 7.256 777,414,063 5.8712 15.27%
1999-11-30 0 22 6.550 6.550 6.600 3,733,664,322 5.340 5.340 5.381 3.730 5.911 742,068,482 5.0314 37.89%
1999-10-29 0 19 4.750 4.750 4.800 875,863,701 3.872 3.872 3.913 3.465 4.606 216,399,896 4.0474 -5.00%
1999-09-30 0 21 5.000 5.000 5.050 3,615,146,255 4.076 4.076 4.117 3.832 5.014 803,619,377 4.4986 -0.99%
1999-08-31 0 19 5.050 5.050 5.100 3,179,025,517 4.117 4.117 4.158 2.201 4.321 1,019,887,836 3.1170

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top