Shenzhou Space Park Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00692  2000-01-19  2017-06-21  2019-12-10
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
2019-12-09 6 6 - - - 0 0.510 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.510 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.510 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.510 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 0.510 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 0.510 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2017-06-30 7 22 - - - 775,049,503 0.510 - - 0.410 0.570 1,508,848,854 0.5137 -10.53%
2017-05-31 0 20 0.570 0.560 0.570 1,271,607,511 0.570 0.560 0.570 0.345 0.600 2,626,992,083 0.4841 60.56%
2017-04-28 0 17 0.355 0.350 0.355 320,688,361 0.355 0.350 0.355 0.248 0.365 1,038,166,265 0.3089 42.00%
2017-03-31 0 23 0.250 0.250 0.255 114,616,060 0.250 0.250 0.255 0.235 0.260 467,121,753 0.2454 0.81%
2017-02-28 0 20 0.248 0.247 0.248 362,551,660 0.248 0.247 0.248 0.188 0.260 1,686,517,979 0.2150 -2.75%
2017-01-27 0 19 0.255 0.250 0.255 282,800,552 0.255 0.250 0.255 0.197 0.275 1,219,506,500 0.2319 21.43%
2016-12-30 0 20 0.210 0.207 0.210 147,194,747 0.210 0.207 0.210 0.192 0.246 681,190,480 0.2161 -13.22%
2016-11-30 0 22 0.242 0.241 0.242 536,856,168 0.242 0.241 0.242 0.200 0.265 2,258,783,280 0.2377 7.56%
2016-10-31 0 19 0.225 0.224 0.225 417,465,579 0.225 0.224 0.225 0.101 0.270 2,285,162,596 0.1827 114.29%
2016-09-30 0 21 0.105 0.104 0.105 34,585,355 0.105 0.104 0.105 0.100 0.120 320,718,351 0.1078 -1.87%
2016-08-31 0 22 0.107 0.106 0.107 37,673,211 0.107 0.106 0.107 0.086 0.120 362,155,927 0.1040 21.59%
2016-07-29 0 20 0.088 0.087 0.088 57,598,488 0.088 0.087 0.088 0.088 0.145 478,746,229 0.1203 -9.28%
2016-06-30 0 21 0.097 0.096 0.097 5,457,704 0.097 0.096 0.097 0.090 0.102 56,760,271 0.0962 -2.02%
2016-05-31 0 21 0.099 0.098 0.099 12,192,346 0.099 0.098 0.099 0.090 0.111 117,520,831 0.1037 -7.48%
2016-04-29 0 20 0.107 0.106 0.107 31,683,932 0.107 0.106 0.107 0.077 0.118 311,745,136 0.1016 35.44%
2016-03-31 0 21 0.079 0.078 0.079 27,856,965 0.079 0.078 0.079 0.078 0.118 271,501,701 0.1026 -25.47%
2016-02-29 0 18 0.106 0.105 0.106 65,771,676 0.106 0.105 0.106 0.070 0.128 631,798,430 0.1041 21.84%
2016-01-29 0 20 0.087 0.085 0.087 41,297,708 0.087 0.085 0.087 0.072 0.152 368,268,468 0.1121 -42.00%
2015-12-31 0 22 0.150 0.148 0.150 139,287,302 0.150 0.148 0.150 0.124 0.185 887,601,004 0.1569 -16.67%
2015-11-30 0 21 0.180 0.177 0.182 73,728,976 0.180 0.177 0.182 0.167 0.255 355,273,413 0.2075 -29.41%
2015-10-30 0 20 0.255 0.250 0.255 114,234,455 0.255 0.250 0.255 0.247 0.370 408,213,889 0.2798 -17.74%
2015-09-30 0 20 0.310 0.310 0.315 128,149,409 0.310 0.310 0.315 0.270 0.355 405,384,907 0.3161 12.73%
2015-08-31 0 21 0.275 0.270 0.275 95,419,872 0.275 0.270 0.275 0.231 0.345 325,485,568 0.2932 -14.06%
2015-07-31 0 22 0.320 0.315 0.320 175,756,026 0.320 0.315 0.320 0.250 0.550 490,014,483 0.3587 -40.74%
2015-06-30 0 22 0.540 0.530 0.540 221,312,404 0.540 0.530 0.540 0.530 0.690 366,836,659 0.6033 -19.40%
2015-05-29 0 19 0.670 0.650 0.660 356,702,303 0.670 0.650 0.660 0.650 0.920 447,452,823 0.7972 -21.18%
2015-04-30 0 19 0.850 0.840 0.850 593,688,015 0.850 0.840 0.850 0.620 0.870 818,236,487 0.7256 34.92%
2015-03-31 8 22 0.630 0.620 0.630 436,466,776 0.630 0.620 0.630 0.530 0.810 654,311,869 0.6671 18.87%
2015-02-27 18 18 - - - 0 0.530 - - - - 0 - 0.00%
2015-01-30 18 21 - - - 143,321,180 0.530 - - 0.495 0.760 217,212,550 0.6598 -20.90%
2014-12-31 8 21 - - - 198,228,338 0.670 - - 0.660 0.850 263,118,667 0.7534 -21.18%
2014-11-28 0 20 0.850 0.840 0.850 342,830,717 0.850 0.840 0.850 0.830 0.960 389,203,722 0.8809 -9.57%
2014-10-31 0 21 0.940 0.930 0.940 846,548,995 0.940 0.930 0.940 0.670 1.010 955,554,961 0.8859 9.30%
2014-09-30 0 21 0.860 0.850 0.860 385,358,800 0.860 0.850 0.860 0.820 0.910 450,633,021 0.8551 1.18%
2014-08-29 0 21 0.850 0.840 0.850 441,095,912 0.850 0.840 0.850 0.790 0.910 524,474,281 0.8410 4.94%
2014-07-31 0 22 0.810 0.800 0.810 764,817,727 0.810 0.800 0.810 0.470 0.900 1,098,804,436 0.6960 67.01%
2014-06-30 0 20 0.485 0.480 0.485 257,588,404 0.485 0.480 0.485 0.405 0.520 565,790,332 0.4553 16.87%
2014-05-30 4 20 0.415 0.410 0.415 1,297,985,443 0.415 0.410 0.415 0.246 0.490 3,330,563,709 0.3897 84.44%
2014-04-30 17 20 - - - 566,749,594 0.225 - - 0.160 0.910 1,797,143,793 0.3154 -75.00%
2014-03-31 1 21 - - - 574,836,136 0.900 - - 0.780 1.100 601,125,219 0.9563 -5.26%
2014-02-28 0 19 0.950 0.930 0.950 196,442,371 0.950 0.930 0.950 0.920 1.020 204,136,772 0.9623 -6.86%
2014-01-30 0 21 1.020 1.000 1.020 162,894,581 1.020 1.000 1.020 0.900 1.040 169,520,114 0.9609 2.00%
2013-12-31 0 20 1.000 0.990 1.000 142,492,872 1.000 0.990 1.000 0.910 1.020 149,116,470 0.9556 0.00%
2013-11-29 0 21 1.000 0.990 1.000 283,769,634 1.000 0.990 1.000 0.910 1.080 278,457,081 1.0191 -4.76%
2013-10-31 0 21 1.050 1.040 1.050 283,726,639 1.050 1.040 1.050 0.970 1.110 277,919,593 1.0209 1.94%
2013-09-30 0 20 1.030 1.020 1.030 311,298,756 1.030 1.020 1.030 0.900 1.130 305,719,439 1.0182 -3.74%
2013-08-30 0 21 1.070 1.060 1.070 470,076,518 1.070 1.060 1.070 0.840 1.090 492,228,318 0.9550 24.42%
2013-07-31 0 22 0.860 0.850 0.860 245,486,788 0.860 0.850 0.860 0.690 0.860 317,399,826 0.7734 14.67%
2013-06-28 0 19 0.750 0.740 0.750 272,311,564 0.750 0.740 0.750 0.620 0.880 352,846,912 0.7718 -10.71%
2013-05-31 0 21 0.840 0.830 0.840 542,649,396 0.840 0.830 0.840 0.630 0.880 733,249,262 0.7401 29.23%
2013-04-30 0 20 0.650 0.640 0.650 412,847,504 0.650 0.640 0.650 0.460 0.650 721,486,411 0.5722 38.30%
2013-03-28 0 20 0.470 0.465 0.470 309,014,490 0.470 0.465 0.470 0.320 0.490 754,932,098 0.4093 46.88%
2013-02-28 0 17 0.320 0.315 0.320 44,201,126 0.320 0.315 0.320 0.285 0.320 146,703,687 0.3013 3.23%
2013-01-31 7 22 0.310 0.305 0.310 93,430,082 0.310 0.305 0.310 0.260 0.355 296,406,436 0.3152 6.90%
2012-12-31 0 19 0.290 0.285 0.290 37,462,236 0.290 0.285 0.290 0.260 0.295 134,374,499 0.2788 0.00%
2012-11-30 0 22 0.290 0.285 0.290 64,160,835 0.290 0.285 0.290 0.260 0.305 226,991,304 0.2827 -3.33%
2012-10-31 0 20 0.300 0.295 0.300 155,677,522 0.300 0.295 0.300 0.247 0.320 565,553,770 0.2753 11.11%
2012-09-28 0 20 0.270 0.260 0.270 111,642,773 0.270 0.260 0.270 0.241 0.335 411,987,908 0.2710 10.20%
2012-08-31 0 23 0.245 0.245 0.247 229,427,269 0.245 0.245 0.247 0.131 0.255 1,296,124,715 0.1770 85.61%
2012-07-31 0 21 0.132 0.132 0.139 9,888,189 0.132 0.132 0.139 0.117 0.156 73,438,296 0.1346 4.19%
2012-06-29 0 21 0.141 0.140 0.141 2,723,179 0.127 0.126 0.127 0.124 0.144 20,617,883 0.1321 -7.24%
2012-05-31 7 22 0.152 0.140 0.152 10,875,137 0.137 0.126 0.137 0.102 0.138 90,806,462 0.1198 -5.00%
2012-04-30 4 18 - - - 1,996,796 0.144 - - 0.119 0.148 15,134,848 0.1319 14.29%
2012-03-30 0 22 0.140 0.135 0.140 66,372,514 0.126 0.121 0.126 0.117 0.247 311,880,697 0.2128 -45.10%
2012-02-29 0 21 0.255 0.249 0.255 48,900,937 0.229 0.224 0.229 0.168 0.238 223,662,003 0.2186 30.77%
2012-01-31 0 18 0.195 0.193 0.195 9,825,905 0.175 0.173 0.175 0.148 0.209 51,654,093 0.1902 8.33%
2011-12-30 0 20 0.180 0.179 0.180 42,722,157 0.162 0.161 0.162 0.153 0.288 190,911,274 0.2238 6.51%
2011-11-30 2 22 0.169 0.169 0.175 18,062,596 0.152 0.152 0.157 0.142 0.261 97,627,131 0.1850 -29.58%
2011-10-31 20 20 - - - 0 0.216 - - - - 0 - 0.00%
2011-09-30 20 20 - - - 0 0.216 - - - - 0 - 0.00%
2011-08-31 1 23 - - - 57,123,940 0.216 - - 0.198 0.539 167,125,197 0.3418 -60.00%
2011-07-29 0 20 0.030 0.029 0.030 290,744,753 0.539 0.521 0.539 0.503 3.037 251,863,313 1.1544 -80.00%
2011-06-30 0 21 0.150 0.148 0.149 217,685,899 2.696 2.660 2.678 0.977 4.133 119,520,972 1.8213 94.49%
2011-05-31 0 20 0.390 0.385 0.390 365,201,819 1.386 1.368 1.386 0.995 2.381 252,700,959 1.4452 -35.00%
2011-04-29 1 18 0.600 0.600 0.610 722,868,887 2.132 2.132 2.168 0.960 2.914 391,144,254 1.8481 110.53%
2011-03-31 0 23 0.285 0.285 0.290 66,508,093 1.013 1.013 1.031 0.867 1.990 50,399,322 1.3196 -28.75%
2011-02-28 0 18 0.020 0.020 0.021 70,824,056 1.422 1.422 1.493 1.279 2.132 46,419,871 1.5257 -31.03%
2011-01-31 0 21 0.029 0.029 0.030 99,267,704 2.061 2.061 2.132 1.777 3.412 42,404,171 2.3410 -36.96%
2010-12-31 0 22 0.046 0.045 0.046 180,742,625 3.270 3.198 3.270 2.914 9.667 42,565,099 4.2463 -66.18%
2010-11-30 0 22 0.136 0.135 0.137 414,940,310 9.667 9.595 9.738 4.118 17.20 48,783,485 8.5058 127.70%
2010-10-29 0 20 0.200 0.200 0.201 97,294,977 4.245 4.245 4.267 3.630 7.005 19,199,612 5.0675 -38.46%
2010-09-30 1 21 0.325 0.325 0.330 111,976,823 6.899 6.899 7.005 6.262 10.83 14,410,114 7.7707 -35.00%
2010-08-31 0 22 0.010 - 0.010 188,338,213 10.61 - 10.61 10.61 18.04 15,561,816 12.103 -28.57%
2010-07-30 0 21 0.014 0.013 0.014 319,321,999 14.86 13.80 14.86 10.61 23.35 22,327,118 14.302 -33.33%
2010-06-30 0 21 0.021 0.020 0.021 470,814,510 22.29 21.23 22.29 20.17 54.13 15,092,656 31.195 -58.00%
2010-05-31 0 20 0.050 0.049 0.050 324,251,470 53.07 52.01 53.07 41.39 112.5 4,391,835 73.831 -50.98%
2010-04-30 0 19 0.510 0.500 0.510 753,080,030 108.3 106.1 108.3 94.46 159.2 6,395,622 117.75 -29.17%
2010-03-31 0 23 0.720 0.710 0.720 443,766,240 152.8 150.7 152.8 95.52 235.6 2,609,893 170.03 71.43%
2010-02-26 0 18 0.420 0.405 0.430 2,187,760 89.15 85.97 91.27 75.35 91.27 26,344 83.045 5.00%
2010-01-29 0 20 0.400 0.395 0.405 14,828,800 84.91 83.85 85.97 82.78 112.5 153,430 96.649 -8.05%
2009-12-31 0 22 0.435 0.420 0.435 38,090,084 92.34 89.15 92.34 78.54 133.7 342,058 111.36 -26.27%
2009-11-30 12 21 0.590 0.590 0.600 262,826,748 125.2 125.2 127.4 44.58 210.1 2,114,947 124.27 131.37%
2009-10-30 0 20 0.255 0.250 0.255 13,274,372 54.13 53.07 54.13 47.76 79.60 206,543 64.269 10.87%
2009-09-30 0 22 0.230 0.227 0.230 1,041,458 48.82 48.18 48.82 46.70 67.93 20,182 51.603 -8.00%
2009-08-31 0 21 0.250 0.223 0.250 2,439,690 53.07 47.34 53.07 42.03 70.05 42,748 57.071 6.84%
2009-07-31 0 22 0.234 0.222 0.238 1,275,880 49.67 47.12 50.52 40.33 61.56 26,542 48.070 -2.50%
2009-06-30 0 22 0.240 0.240 0.260 1,894,092 50.94 50.94 55.19 45.42 65.80 35,211 53.793 -0.41%
2009-05-29 0 19 0.241 0.212 0.241 986,640 51.16 45.00 51.16 24.41 56.25 28,540 34.571 51.57%
2009-04-30 0 20 0.159 0.120 0.159 915,008 33.75 25.47 33.75 24.20 39.06 26,872 34.051 6.00%
2009-03-31 0 22 0.150 0.130 0.150 219,648 31.84 27.59 31.84 21.23 39.27 6,972 31.503 -9.09%
2009-02-27 0 20 0.165 0.105 0.165 225,698 35.02 22.29 35.02 23.56 42.24 7,123 31.685 -7.82%
2009-01-30 0 18 0.179 0.100 0.190 412,680 38.00 21.23 40.33 29.72 42.45 10,704 38.555 5.29%
2008-12-31 0 21 0.170 0.130 0.170 1,147,454 36.09 27.59 36.09 27.17 125.2 28,785 39.863 -11.92%
2008-11-28 0 20 0.193 0.120 0.193 402,204 40.97 25.47 40.97 21.44 44.36 11,985 33.559 37.86%
2008-10-31 0 21 0.140 0.051 0.140 1,192,384 29.72 10.83 29.72 18.04 56.25 45,989 25.927 -30.00%
2008-09-30 0 21 0.200 0.191 0.204 2,896,428 42.45 40.54 43.30 38.21 81.72 65,766 44.041 -42.03%
2008-08-29 0 19 0.345 0.325 0.345 3,271,600 73.23 68.99 73.23 53.07 94.46 39,064 83.749 -25.00%
2008-07-31 0 22 0.460 0.415 0.460 5,991,210 97.64 88.09 97.64 66.86 114.6 61,008 98.203 -14.81%
2008-06-30 0 20 0.540 0.530 0.540 7,349,650 114.6 112.5 114.6 85.97 146.5 67,585 108.75 1.89%
2008-05-30 0 20 0.530 0.510 0.530 5,851,700 112.5 108.3 112.5 95.52 129.5 51,351 113.96 -14.52%
2008-04-30 0 21 0.620 0.600 0.620 7,597,780 131.6 127.4 131.6 99.77 146.5 63,043 120.52 -11.43%
2008-03-31 0 19 0.700 0.690 0.700 15,613,570 148.6 146.5 148.6 71.11 159.2 121,583 128.42 0.00%
2008-02-29 0 19 0.700 0.680 0.700 2,705,700 148.6 144.3 148.6 112.5 178.3 17,937 150.84 6.06%
2008-01-31 0 22 0.660 0.660 0.670 17,229,600 140.1 140.1 142.2 116.7 242.0 100,534 171.38 -41.07%
2007-12-31 9 19 1.120 1.120 1.140 51,703,032 237.7 237.7 242.0 169.8 346.0 193,465 267.25 -19.42%
2007-11-30 0 22 1.390 1.390 1.400 96,776,040 295.0 295.0 297.2 199.5 305.7 368,716 262.47 21.93%
2007-10-31 4 21 1.140 1.140 1.160 56,573,860 242.0 242.0 246.2 127.4 284.4 282,155 200.51 80.95%
2007-09-28 0 19 0.630 0.630 0.650 12,938,220 133.7 133.7 138.0 108.3 178.3 98,782 130.98 3.28%
2007-08-31 0 23 0.610 0.590 0.610 26,143,390 129.5 125.2 129.5 95.52 191.0 179,879 145.34 -29.89%
2007-07-31 2 21 0.870 0.840 0.870 98,307,235 184.7 178.3 184.7 61.56 203.8 834,351 117.82 167.69%
2007-06-29 0 20 0.325 0.325 0.345 9,688,147 68.99 68.99 73.23 52.01 95.52 129,521 74.800 30.00%
2007-05-31 0 21 0.250 0.250 0.260 2,134,630 53.07 53.07 55.19 42.45 70.05 38,122 55.995 0.00%
2007-04-30 0 18 0.250 0.250 0.285 6,483,026 53.07 53.07 60.50 32.26 70.05 123,967 52.296 31.58%
2007-03-30 0 22 0.190 0.187 0.190 4,083,085 40.33 39.69 40.33 21.65 55.19 99,951 40.851 46.15%
2007-02-28 0 18 0.130 0.125 0.130 570,316 27.59 26.53 27.59 21.23 42.45 23,395 24.378 8.33%
2007-01-31 0 22 0.120 0.081 0.120 216,184 25.47 17.19 25.47 11.67 26.53 12,550 17.225 33.33%
2006-12-29 0 19 0.090 0.090 0.100 40,650 19.10 19.10 21.23 18.04 21.23 2,120 19.175 -5.26%
2006-11-30 0 22 0.095 0.093 0.100 982,444 20.17 19.74 21.23 16.98 29.72 39,394 24.939 -5.00%
2006-10-31 0 20 0.100 0.060 0.120 81,426 21.23 12.74 25.47 10.83 25.47 4,268 19.077 75.44%
2006-09-29 0 21 0.057 0.051 0.095 82,500 12.10 10.83 20.17 10.61 14.86 5,992 13.767 -25.97%
2006-08-31 0 23 0.077 0.060 0.088 136,264 16.34 12.74 18.68 14.86 40.54 6,520 20.899 -1.28%
2006-07-31 0 21 0.078 - 0.090 37,616 16.56 - 19.10 16.56 18.04 2,195 17.134 11.43%
2006-06-30 0 22 0.070 0.060 0.082 7,000 14.86 12.74 17.41 14.86 14.86 471 14.859 6.06%
2006-05-30 0 20 0.066 - 0.090 49,356 14.01 - 19.10 14.01 19.10 2,666 18.510 -5.71%
2006-04-28 0 17 0.070 - 0.095 7,000 14.86 - 20.17 14.86 14.86 471 14.859 -6.67%
2006-03-31 0 23 0.075 0.030 0.191 12,780 15.92 6.368 40.54 16.77 16.98 754 16.955 -6.25%
2006-02-28 0 20 0.080 - 0.080 90,000 16.98 - 16.98 19.10 19.10 4,711 19.104 0.00%
2006-01-27 0 19 0.080 - 0.191 0 16.98 - 40.54 - - 0 - 0.00%
2005-12-30 0 20 0.080 - 0.120 7,500 16.98 - 25.47 15.92 15.92 471 15.920 33.33%
2005-11-30 0 22 0.060 - 0.075 42,060 12.74 - 15.92 12.74 14.86 3,053 13.778 -15.49%
2005-10-31 0 20 0.071 - 0.191 2,840 15.07 - 40.54 15.07 15.07 188 15.071 4.41%
2005-09-30 0 21 0.068 0.068 0.077 73,038 14.43 14.43 16.34 14.01 17.41 4,664 15.660 -17.07%
2005-08-31 0 23 0.082 0.061 0.150 298,452 17.41 12.95 31.84 16.13 19.10 16,724 17.845 -22.64%
2005-07-29 0 20 0.106 0.106 0.240 79,190 22.50 22.50 50.94 16.98 19.10 4,391 18.036 -6.19%
2005-06-30 0 22 0.113 0.081 0.120 85,270 23.99 17.19 25.47 16.98 19.10 4,758 17.921 28.41%
2005-05-31 0 20 0.088 0.080 0.090 187,082 18.68 16.98 19.10 16.98 22.29 9,149 20.449 -13.73%
2005-04-29 0 20 0.102 - 0.109 243,838 21.65 - 23.14 19.53 27.59 9,903 24.623 -15.00%
2005-03-31 0 21 0.120 - 0.128 814,946 25.47 - 27.17 16.98 41.39 30,215 26.971 33.33%
2005-02-28 0 17 0.090 0.082 0.105 97,336 19.10 17.41 22.29 17.83 21.01 5,013 19.418 -2.17%
2005-01-31 0 21 0.092 0.092 0.100 2,175,014 19.53 19.53 21.23 15.92 34.60 91,046 23.889 3.37%
2004-12-31 0 22 0.089 - 0.089 17,600 18.89 - 18.89 19.10 21.23 895 19.663 -6.32%
2004-11-30 0 22 0.095 - 0.095 794,140 20.17 - 20.17 12.95 23.35 39,130 20.295 -12.04%
2004-10-29 0 19 0.108 - 0.108 69,000 22.92 - 22.92 22.92 25.47 2,921 23.623 -10.00%
2004-09-30 0 21 0.120 0.050 0.120 0 25.47 10.61 25.47 - - 0 - -19.46%
2004-08-31 0 22 0.149 - - 229,150 31.63 - - 33.96 33.96 7,166 31.979 -0.67%
2004-07-30 0 21 0.150 - 0.160 0 31.84 - 33.96 - - 0 - 0.00%
2004-06-30 0 21 0.150 0.060 0.160 0 31.84 12.74 33.96 - - 0 - -16.67%
2004-05-31 0 20 0.180 0.060 0.180 400 38.21 12.74 38.21 42.45 42.45 9 42.453 0.00%
2004-04-30 0 19 0.180 - 0.188 0 38.21 - 39.91 - - 0 - 0.00%
2004-03-31 0 23 0.180 0.070 0.188 36,800 38.21 14.86 39.91 38.21 39.91 942 39.057 9.09%
2004-02-27 0 20 0.165 - - 321,733 35.02 - - 35.02 38.21 8,719 36.901 -21.43%
2004-01-30 0 19 0.210 - - 304,774 44.58 - - 40.54 47.12 6,548 46.542 8.81%
2003-12-31 0 21 0.193 - - 279,444 40.97 - - 37.36 45.85 6,661 41.949 -7.21%
2003-11-28 0 20 0.208 0.208 - 229,140 44.15 44.15 - 42.45 52.01 5,036 45.499 -16.13%
2003-10-31 0 22 0.248 0.248 0.255 1,619,802 52.64 52.64 54.13 52.01 63.68 28,097 57.651 -14.48%
2003-09-30 0 21 0.290 0.280 0.320 7,283,928 61.56 59.43 67.93 29.93 72.17 120,302 60.547 118.05%
2003-08-29 0 21 0.133 - - 20,000 28.23 - - 24.84 28.23 754 26.533 26.67%
2003-07-31 0 22 0.105 0.105 - 412,110 22.29 22.29 - 21.44 28.66 15,499 26.589 -15.32%
2003-06-30 0 20 0.124 0.122 0.124 930,766 26.32 25.90 26.32 9.552 26.32 53,106 17.527 47.62%
2003-05-30 0 20 0.084 - 0.084 440,400 17.83 - 17.83 8.491 23.35 47,158 9.3389 86.67%
2003-04-30 0 20 0.045 0.045 0.049 204,820 9.552 9.552 10.40 8.066 10.40 21,530 9.5134 18.42%
2003-03-31 0 21 0.038 0.030 0.038 28,820 8.066 6.368 8.066 6.368 8.703 3,675 7.8430 -17.39%
2003-02-28 0 19 0.046 0.046 0.054 890,278 9.764 9.764 11.46 8.703 12.31 90,030 9.8887 -40.26%
2003-01-30 0 21 0.077 - - 0 16.34 - - - - 0 - 0.00%
2002-12-31 0 20 0.077 - 0.080 103,180 16.34 - 16.98 14.86 16.98 6,784 15.209 28.33%
2002-11-29 0 21 0.060 0.060 0.070 36,506 12.74 12.74 14.86 10.40 14.86 2,638 13.837 -21.05%
2002-10-31 0 21 0.076 - 0.076 9,520 16.13 - 16.13 16.13 16.98 565 16.840 -15.56%
2002-09-30 0 21 0.090 - 0.090 285,200 19.10 - 19.10 18.25 19.95 14,699 19.403 -5.26%
2002-08-30 0 22 0.095 - - 269,370 20.17 - - 18.04 22.29 12,362 21.790 -9.52%
2002-07-31 0 22 0.105 - - 249,998 22.29 - - 22.50 28.87 9,498 26.322 -27.59%
2002-06-28 0 20 0.145 - 0.145 1,276,550 30.78 - 30.78 30.78 38.21 33,684 37.898 -12.12%
2002-05-31 0 21 0.165 0.160 - 629,960 35.02 33.96 - 28.66 40.97 18,335 34.357 6.45%
2002-04-30 0 20 0.155 - 0.155 182,550 32.90 - 32.90 32.26 32.90 5,653 32.291 4.73%
2002-03-28 0 20 0.148 - - 815,372 31.42 - - 28.87 31.84 26,222 31.095 0.68%
2002-02-28 0 17 0.147 - 0.155 263,646 31.20 - 32.90 25.05 31.20 9,648 27.326 17.60%
2002-01-31 0 22 0.125 0.123 0.133 1,089,810 26.53 26.11 28.23 26.11 34.60 35,512 30.688 -20.89%
2001-12-31 0 19 0.158 - 0.158 809,986 33.54 - 33.54 28.02 33.96 25,581 31.663 11.27%
2001-11-30 0 22 0.142 - 0.165 243,512 30.14 - 35.02 29.50 34.39 7,396 32.923 -10.13%
2001-10-31 0 20 0.158 0.151 - 771,856 33.54 32.05 - 23.35 38.00 30,744 25.106 43.64%
2001-09-28 0 20 0.110 0.099 0.110 457,336 23.35 21.01 23.35 15.71 30.14 18,543 24.664 -26.67%
2001-08-31 0 23 0.150 - 0.158 686,000 31.84 - 33.54 27.59 36.30 20,700 33.139 -10.71%
2001-07-31 0 19 0.168 0.168 0.170 3,964,246 35.66 35.66 36.09 21.23 58.37 87,786 45.158 -32.80%
2001-06-29 0 20 0.250 0.246 0.260 54,702,395 53.07 52.22 55.19 50.94 123.1 688,468 79.455 -32.43%
2001-05-31 1 22 0.370 0.370 0.420 10,131,670 78.54 78.54 89.15 60.50 89.15 173,725 58.320 -6.33%
2001-04-27 0 17 0.395 - 0.415 8,000 83.85 - 88.09 84.91 84.91 94 84.906 -8.14%
2001-03-30 0 22 0.430 - 0.470 0 91.27 - 99.77 - - 0 - 0.00%
2001-02-28 0 20 0.430 - 0.430 0 91.27 - 91.27 - - 0 - 0.00%
2001-01-31 0 19 0.430 - 0.450 0 91.27 - 95.52 - - 0 - 0.00%
2000-12-29 0 19 0.430 - 0.450 0 91.27 - 95.52 - - 0 - 0.00%
2000-11-30 0 22 0.430 - 0.450 4,300 91.27 - 95.52 91.27 91.27 47 91.274 -3.37%
2000-10-31 0 20 0.445 - 0.445 0 94.46 - 94.46 - - 0 - -1.11%
2000-09-29 0 20 0.450 - - 12,600 95.52 - - 95.52 95.52 132 95.520 0.00%
2000-08-31 0 23 0.450 0.450 - 61,200 95.52 95.52 - 95.52 95.52 641 95.520 0.00%
2000-07-31 0 21 0.450 0.450 - 169,260 95.52 95.52 - 95.52 97.64 1,743 97.103 0.00%
2000-06-30 0 21 0.450 - 0.450 422,360 95.52 - 95.52 78.54 99.77 4,457 94.770 4.65%
2000-05-31 0 21 0.430 - 0.430 28,500 91.27 - 91.27 106.1 116.7 245 116.34 -27.12%
2000-04-28 0 17 0.590 - - 18,000 125.2 - - 127.4 127.4 141 127.36 -1.67%
2000-03-31 0 23 0.600 - 0.600 358,860 127.4 - 127.4 106.1 138.0 2,949 121.68 -7.69%
2000-02-29 0 19 0.650 0.650 - 495,160 138.0 138.0 - 125.2 150.7 3,524 140.52 -7.14%
2000-01-31 0 9 0.700 0.700 - 8,684,900 148.6 148.6 - 148.6 244.1 39,799 218.22

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top