Portico International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00589  2003-10-31  2018-08-03  2018-08-24
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
2018-08-23 14 17 - - - 20,884,860 4.080 - - 4.080 4.090 5,115,000 4.0831 -0.24%
2018-07-31 0 21 4.090 4.080 4.090 166,537,885 4.090 4.080 4.090 3.490 4.090 42,343,500 3.9330 13.61%
2018-06-29 5 20 3.600 3.590 3.650 46,929,270 3.600 3.590 3.650 3.420 3.990 12,488,500 3.7578 31.87%
2018-05-31 4 21 - - - 1,104,830 2.730 - - 2.600 2.760 411,500 2.6849 1.11%
2018-04-30 0 19 2.700 2.600 3.200 1,718,380 2.700 2.600 3.200 2.700 3.140 595,000 2.8880 0.37%
2018-03-29 0 21 2.690 2.610 3.050 702,055 2.690 2.610 3.050 2.610 3.040 244,500 2.8714 -13.23%
2018-02-28 0 18 3.100 3.090 3.200 5,109,823 3.100 3.090 3.200 2.520 3.280 1,764,700 2.8956 11.91%
2018-01-31 0 22 2.770 2.770 2.820 3,220,125 2.770 2.770 2.820 2.500 2.840 1,179,000 2.7312 2.21%
2017-12-29 0 19 2.710 2.450 2.730 3,395,794 2.710 2.450 2.730 2.360 2.720 1,280,700 2.6515 0.74%
2017-11-30 0 22 2.690 2.320 2.690 2,077,425 2.690 2.320 2.690 2.520 2.720 791,000 2.6263 -0.37%
2017-10-31 0 20 2.700 2.580 2.700 1,330,890 2.700 2.580 2.700 2.430 2.760 504,000 2.6407 5.47%
2017-09-29 0 21 2.560 2.560 2.750 1,113,190 2.560 2.560 2.750 2.560 2.790 419,000 2.6568 -6.57%
2017-08-31 0 22 2.740 2.700 2.740 1,298,820 2.740 2.700 2.740 2.430 2.900 487,000 2.6670 4.18%
2017-07-31 0 21 2.630 2.630 2.860 1,081,006 2.630 2.630 2.860 2.630 2.900 397,758 2.7177 -12.33%
2017-06-30 0 22 3.000 2.750 3.000 1,689,210 3.000 2.750 3.000 2.690 3.100 596,000 2.8342 -0.66%
2017-05-31 0 20 3.020 2.900 3.020 1,053,810 3.020 2.900 3.020 2.800 3.100 355,500 2.9643 -1.63%
2017-04-28 0 17 3.070 2.950 3.080 1,664,645 3.070 2.950 3.080 2.910 3.200 551,500 3.0184 -7.81%
2017-03-31 0 23 3.330 3.110 3.280 7,956,001 3.330 3.110 3.280 2.760 3.750 2,499,497 3.1830 16.84%
2017-02-28 0 20 2.850 2.850 2.880 1,454,901 2.850 2.850 2.880 2.840 3.030 496,909 2.9279 -3.39%
2017-01-27 0 19 2.950 2.810 3.050 386,708 2.950 2.810 3.050 2.750 3.100 130,400 2.9656 -0.67%
2016-12-30 0 20 2.970 2.970 3.070 2,521,225 2.970 2.970 3.070 2.590 3.000 886,153 2.8451 2.41%
2016-11-30 0 22 2.900 2.700 2.970 805,295 2.900 2.700 2.970 2.610 3.100 277,500 2.9020 1.05%
2016-10-31 0 19 2.870 2.870 2.950 712,135 2.870 2.870 2.950 2.840 3.100 241,500 2.9488 -4.33%
2016-09-30 0 21 3.000 2.950 3.000 2,005,800 3.000 2.950 3.000 2.550 3.280 675,500 2.9694 5.63%
2016-08-31 0 22 2.840 2.740 2.940 1,982,115 2.840 2.740 2.940 2.620 2.970 711,000 2.7878 10.08%
2016-07-29 0 20 2.580 2.580 2.650 2,290,155 2.580 2.580 2.650 2.120 2.850 942,000 2.4312 12.17%
2016-06-30 0 21 2.300 2.080 2.370 918,257 2.300 2.080 2.370 2.110 2.530 374,790 2.4501 -3.77%
2016-05-31 0 21 2.390 2.370 2.500 1,300,774 2.390 2.370 2.500 2.150 2.780 529,600 2.4561 -10.49%
2016-04-29 0 20 2.670 2.600 2.800 936,694 2.670 2.600 2.800 2.500 2.800 351,452 2.6652 -1.11%
2016-03-31 0 21 2.700 2.600 2.750 4,305,782 2.700 2.600 2.750 2.300 2.890 1,650,300 2.6091 -0.37%
2016-02-29 0 18 2.710 2.450 2.750 1,934,563 2.710 2.450 2.750 2.310 2.860 750,962 2.5761 10.61%
2016-01-29 0 20 2.450 2.310 2.450 754,625 2.450 2.310 2.450 2.310 2.860 280,500 2.6903 -16.38%
2015-12-31 0 22 2.930 2.420 2.930 1,096,457 2.930 2.420 2.930 2.610 2.980 384,000 2.8554 0.69%
2015-11-30 0 21 2.910 2.910 2.970 1,566,786 2.910 2.910 2.970 2.830 3.060 537,504 2.9149 -1.02%
2015-10-30 0 20 2.940 2.940 3.110 7,725,505 2.940 2.940 3.110 2.840 3.200 2,472,000 3.1252 -3.29%
2015-09-30 0 20 3.040 2.910 3.180 3,410,509 3.040 2.910 3.180 2.570 3.150 1,164,994 2.9275 8.19%
2015-08-31 0 21 2.810 2.810 2.900 6,978,515 2.810 2.810 2.900 2.520 3.700 2,289,500 3.0481 -26.05%
2015-07-31 0 22 3.800 3.750 3.800 15,823,330 3.800 3.750 3.800 2.800 5.010 4,232,000 3.7390 -14.22%
2015-06-30 0 22 4.430 4.400 4.450 60,149,297 4.430 4.400 4.450 4.270 7.680 10,285,093 5.8482 -33.38%
2015-05-29 0 19 6.650 6.650 6.670 97,733,350 6.650 6.650 6.670 3.560 7.150 17,706,500 5.5196 79.73%
2015-04-30 0 19 3.700 3.600 3.820 23,917,324 3.700 3.600 3.820 3.340 4.160 6,406,500 3.7333 8.82%
2015-03-31 0 22 3.400 3.400 3.480 32,993,557 3.400 3.400 3.480 3.000 3.530 10,430,953 3.1630 12.96%
2015-02-27 0 18 3.010 3.000 3.010 234,867,941 3.010 3.000 3.010 2.980 3.070 78,165,232 3.0048 0.67%
2015-01-30 4 21 2.990 2.980 2.990 524,546,460 2.990 2.980 2.990 2.960 3.050 175,578,240 2.9875 26.69%
2014-12-31 6 21 - - - 15,094,459 2.360 - - 2.340 2.600 6,034,284 2.5014 -9.23%
2014-11-28 0 20 2.600 2.580 2.600 45,726,417 2.600 2.580 2.600 2.500 2.760 17,267,432 2.6481 -3.35%
2014-10-31 0 21 2.690 2.690 2.700 39,838,344 2.690 2.690 2.700 2.660 3.080 13,908,000 2.8644 -12.66%
2014-09-30 0 21 3.080 3.050 3.080 92,618,324 3.080 3.050 3.080 2.870 3.280 29,896,943 3.0979 -4.35%
2014-08-29 0 21 3.220 3.210 3.240 77,071,960 3.220 3.210 3.240 3.170 3.400 23,450,257 3.2866 -3.01%
2014-07-31 0 22 3.320 3.310 3.320 91,905,983 3.320 3.310 3.320 3.260 3.700 27,018,620 3.4016 -5.14%
2014-06-30 0 20 3.500 3.460 3.500 84,055,989 3.500 3.460 3.500 3.240 3.620 24,425,348 3.4413 0.29%
2014-05-30 0 20 3.490 3.480 3.490 41,769,209 3.490 3.480 3.490 3.450 3.830 11,524,308 3.6244 -5.16%
2014-04-30 0 20 3.680 3.640 3.680 75,270,889 3.680 3.640 3.680 3.580 4.280 18,864,285 3.9901 -9.36%
2014-03-31 0 21 4.060 4.040 4.080 55,976,152 4.060 4.040 4.080 3.880 5.290 12,546,050 4.4617 -21.47%
2014-02-28 0 19 5.170 5.170 5.250 91,178,891 5.170 5.170 5.250 5.000 5.720 17,561,684 5.1919 -7.35%
2014-01-30 0 21 5.580 5.570 5.600 86,983,741 5.580 5.570 5.600 5.350 6.200 14,557,289 5.9753 -7.00%
2013-12-31 0 20 6.000 5.970 6.000 34,901,208 6.000 5.970 6.000 5.690 6.140 5,891,767 5.9237 -0.66%
2013-11-29 0 21 6.040 6.010 6.030 48,218,091 6.040 6.010 6.030 5.540 6.430 8,124,014 5.9353 4.50%
2013-10-31 0 21 5.780 5.750 5.780 75,096,637 5.780 5.750 5.780 5.319 6.246 12,996,320 5.7783 8.46%
2013-09-30 0 20 5.460 5.420 5.460 82,695,202 5.329 5.290 5.329 4.929 5.358 16,063,830 5.1479 7.91%
2013-08-30 0 21 5.060 5.020 5.100 92,720,100 4.939 4.900 4.978 4.782 5.749 17,569,111 5.2774 0.00%
2013-07-31 0 22 5.060 5.050 5.090 103,298,389 4.939 4.929 4.968 4.821 5.339 20,552,131 5.0262 0.00%
2013-06-28 0 19 5.060 5.050 5.060 50,441,107 4.939 4.929 4.939 4.763 6.481 8,901,773 5.6664 -18.61%
2013-05-31 0 21 6.390 6.330 6.390 156,287,761 6.068 6.011 6.068 5.726 6.362 25,707,409 6.0795 5.27%
2013-04-30 0 20 6.070 6.070 6.090 151,024,961 5.764 5.764 5.783 5.507 6.295 25,500,619 5.9224 -6.47%
2013-03-28 0 20 6.490 6.490 6.500 164,923,163 6.163 6.163 6.172 5.954 6.552 26,204,705 6.2936 -5.81%
2013-02-28 0 17 6.890 6.890 6.910 140,147,927 6.542 6.542 6.561 5.992 6.647 22,002,921 6.3695 2.53%
2013-01-31 0 22 6.720 6.660 6.720 277,988,104 6.381 6.324 6.381 5.859 7.292 41,445,988 6.7072 9.09%
2012-12-31 0 19 6.160 6.140 6.160 190,892,299 5.849 5.830 5.849 5.156 5.887 34,921,115 5.4664 10.59%
2012-11-30 0 22 5.570 5.570 5.580 351,537,712 5.289 5.289 5.298 5.156 5.906 62,609,565 5.6148 1.09%
2012-10-31 0 20 5.510 5.500 5.510 418,728,699 5.232 5.222 5.232 5.213 5.659 76,109,594 5.5017 -3.23%
2012-09-28 0 20 5.990 5.960 6.000 550,651,612 5.406 5.379 5.415 4.883 5.849 99,809,532 5.5170 -1.96%
2012-08-31 0 23 6.110 6.100 6.110 491,766,570 5.515 5.506 5.515 5.334 8.069 77,889,549 6.3136 -19.92%
2012-07-31 0 21 7.630 7.620 7.630 239,639,868 6.887 6.878 6.887 6.192 7.546 35,056,735 6.8358 -5.22%
2012-06-29 0 21 8.050 8.080 8.090 260,034,788 7.266 7.293 7.302 6.197 7.896 36,574,395 7.1097 8.26%
2012-05-31 14 22 7.700 7.610 7.780 963,215,597 6.711 6.633 6.781 5.674 6.929 151,903,423 6.3410 -32.46%
2012-04-30 18 18 - - - 0 9.936 - - - - 0 - 0.00%
2012-03-30 3 22 - - - 380,674,645 9.936 - - 9.779 11.17 36,367,350 10.467 -7.62%
2012-02-29 0 21 12.34 12.30 12.34 316,132,480 10.76 10.72 10.76 10.55 12.03 28,689,453 11.019 -2.83%
2012-01-31 0 18 12.70 12.66 12.70 192,642,631 11.07 11.03 11.07 10.02 11.80 17,989,948 10.708 8.18%
2011-12-30 0 20 11.74 11.72 11.80 201,065,116 10.23 10.21 10.28 10.02 13.06 18,122,415 11.095 -14.93%
2011-11-30 0 22 13.80 13.64 13.88 276,648,063 12.03 11.89 12.10 10.58 12.60 24,213,170 11.426 0.48%
2011-10-31 0 20 14.04 14.04 14.08 311,722,536 11.97 11.97 12.00 10.06 13.13 28,319,209 11.007 16.61%
2011-09-30 0 20 12.04 12.00 12.20 506,009,376 10.27 10.23 10.40 8.202 11.32 51,754,065 9.7772 -5.94%
2011-08-31 0 23 12.80 12.76 12.82 609,867,135 10.91 10.88 10.93 10.57 14.46 50,338,676 12.115 -22.24%
2011-07-29 0 20 16.46 16.46 16.54 1,214,866,161 14.03 14.03 14.10 13.37 15.88 85,408,165 14.224 -10.54%
2011-06-30 0 21 18.40 18.38 18.40 503,186,663 15.69 15.67 15.69 15.11 17.31 31,737,726 15.855 -7.82%
2011-05-31 0 20 19.96 19.96 19.98 534,563,678 17.02 17.02 17.03 16.40 19.16 30,792,581 17.360 -5.37%
2011-04-29 0 18 21.40 21.40 21.50 762,457,123 17.98 17.98 18.07 14.89 18.66 44,338,448 17.196 19.29%
2011-03-31 0 23 17.94 17.80 17.96 658,279,382 15.08 14.96 15.09 14.62 16.61 42,184,442 15.605 -3.34%
2011-02-28 0 18 18.56 18.48 18.68 695,488,782 15.60 15.53 15.70 15.51 19.16 40,633,248 17.116 -13.47%
2011-01-31 0 21 21.45 21.40 21.50 550,020,432 18.03 17.98 18.07 17.31 19.12 30,460,110 18.057 0.00%
2010-12-31 0 22 21.45 21.45 21.75 493,693,826 18.03 18.03 18.28 16.81 20.17 26,921,242 18.338 -10.62%
2010-11-30 0 22 24.00 23.90 24.00 1,204,192,431 20.17 20.09 20.17 15.51 20.38 66,919,341 17.995 27.93%
2010-10-29 0 20 18.76 18.80 18.82 769,575,584 15.77 15.80 15.82 15.32 18.04 46,822,244 16.436 -11.17%
2010-09-30 0 21 21.45 21.45 21.50 712,333,374 17.75 17.75 17.79 15.62 18.29 43,221,364 16.481 13.01%
2010-08-31 0 22 18.98 18.98 19.00 792,115,578 15.70 15.70 15.72 15.44 18.45 47,406,951 16.709 -5.01%
2010-07-30 0 21 19.98 19.94 20.00 622,406,173 16.53 16.50 16.55 15.69 18.37 37,262,375 16.703 -0.10%
2010-06-30 0 21 20.00 19.98 20.00 601,793,542 16.55 16.53 16.55 14.50 16.96 37,893,049 15.881 6.38%
2010-05-31 0 20 18.80 18.72 18.80 788,729,212 15.56 15.49 15.56 12.84 15.91 53,927,302 14.626 -1.24%
2010-04-30 0 19 19.34 19.26 19.36 1,316,145,592 15.75 15.69 15.77 15.10 17.02 81,120,026 16.225 -1.83%
2010-03-31 0 23 19.70 19.58 19.78 1,369,946,758 16.04 15.95 16.11 15.25 18.20 82,302,476 16.645 2.93%
2010-02-26 0 18 19.14 19.12 19.14 1,186,021,524 15.59 15.57 15.59 14.63 18.49 71,965,328 16.480 -8.64%
2010-01-29 0 20 20.95 20.80 21.00 885,987,391 17.06 16.94 17.10 16.37 22.15 47,481,878 18.659 -13.07%
2009-12-31 0 22 24.10 24.10 24.40 646,792,523 19.63 19.63 19.87 16.82 24.15 33,292,173 19.428 15.84%
2009-11-30 0 21 21.05 20.90 21.15 535,588,738 16.94 16.82 17.02 15.71 18.19 32,225,709 16.620 -0.71%
2009-10-30 0 20 21.20 21.00 21.15 566,202,747 17.06 16.90 17.02 15.29 18.03 34,232,440 16.540 9.50%
2009-09-30 0 22 19.36 19.30 19.36 469,338,775 15.58 15.54 15.58 13.98 16.11 31,230,950 15.028 10.72%
2009-08-31 0 21 17.74 17.72 17.76 741,957,577 14.07 14.06 14.09 13.73 17.97 50,668,589 14.643 -11.21%
2009-07-31 0 22 19.98 19.96 19.98 702,645,602 15.85 15.84 15.85 12.85 17.22 47,297,051 14.856 9.54%
2009-06-30 0 22 18.24 18.02 18.22 676,093,544 14.47 14.30 14.46 12.90 15.23 47,776,852 14.151 19.53%
2009-05-29 0 19 15.26 15.56 15.68 780,950,562 12.11 12.34 12.44 9.774 13.84 68,293,638 11.435 28.89%
2009-04-30 0 20 11.84 12.20 12.22 641,898,245 9.393 9.679 9.695 6.982 10.28 74,953,142 8.5640 32.44%
2009-03-31 0 22 8.940 8.950 8.960 320,724,388 7.093 7.101 7.109 5.863 8.727 44,915,412 7.1406 11.75%
2009-02-27 0 20 8.000 8.000 8.140 222,820,960 6.347 6.347 6.458 5.807 7.212 34,461,238 6.4658 1.01%
2009-01-30 0 18 7.920 7.860 7.900 149,576,457 6.283 6.236 6.268 5.474 7.926 23,653,887 6.3235 -15.74%
2008-12-31 0 21 9.400 9.330 9.400 280,019,771 7.458 7.402 7.458 5.950 8.537 38,756,162 7.2252 8.05%
2008-11-28 0 20 8.700 8.550 8.750 329,634,321 6.902 6.783 6.942 4.721 7.934 52,372,535 6.2940 -0.57%
2008-10-31 0 21 8.750 8.750 8.800 730,554,516 6.942 6.942 6.982 5.260 11.41 85,986,466 8.4962 -37.50%
2008-09-30 0 21 14.00 13.90 14.00 793,487,881 11.11 11.03 11.11 9.124 15.88 60,357,514 13.146 -27.51%
2008-08-29 0 19 19.58 19.52 19.58 720,453,553 15.32 15.27 15.32 14.76 18.62 44,265,062 16.276 -7.20%
2008-07-31 0 22 21.10 21.10 21.15 734,331,406 16.51 16.51 16.55 14.77 17.61 45,316,722 16.204 -5.38%
2008-06-30 0 20 22.30 21.95 22.30 500,109,522 17.45 17.18 17.45 15.54 19.09 28,819,544 17.353 -7.08%
2008-05-30 0 20 24.00 23.90 24.00 511,090,415 18.78 18.70 18.78 18.47 20.42 26,448,182 19.324 -4.38%
2008-04-30 0 21 25.10 25.05 25.10 825,362,685 19.64 19.60 19.64 15.49 20.35 45,914,396 17.976 15.72%
2008-03-31 0 19 22.00 21.95 22.30 556,243,435 16.97 16.93 17.20 11.77 21.60 35,388,350 15.718 -5.78%
2008-02-29 0 19 23.35 23.35 23.40 489,912,233 18.02 18.02 18.05 16.39 19.10 27,359,541 17.906 3.78%
2008-01-31 0 22 22.50 22.50 22.95 913,271,357 17.36 17.36 17.71 16.74 24.30 45,065,736 20.265 -17.28%
2007-12-31 0 19 27.20 26.90 27.20 627,108,920 20.99 20.75 20.99 18.83 22.99 30,549,346 20.528 5.33%
2007-11-30 0 22 26.30 26.30 26.45 387,476,323 19.92 19.92 20.04 18.48 22.80 18,796,537 20.614 -9.31%
2007-10-31 0 21 29.00 28.95 29.20 1,025,782,598 21.97 21.93 22.12 18.64 23.14 48,932,882 20.963 7.61%
2007-09-28 0 19 26.95 26.95 27.00 561,221,427 20.42 20.42 20.45 15.23 21.14 32,095,153 17.486 28.92%
2007-08-31 0 23 21.05 21.00 21.05 735,864,035 15.84 15.80 15.84 10.76 16.44 51,979,196 14.157 11.73%
2007-07-31 0 21 18.84 18.82 18.90 725,916,687 14.17 14.16 14.22 13.56 17.98 46,095,535 15.748 -14.36%
2007-06-29 0 20 22.00 21.90 22.00 563,533,187 16.55 16.48 16.55 15.20 18.36 34,373,641 16.394 -3.72%
2007-05-31 0 21 22.85 22.95 23.35 662,573,357 17.19 17.27 17.57 15.42 20.31 38,814,556 17.070 4.63%
2007-04-30 0 18 22.00 21.95 22.00 429,450,009 16.43 16.39 16.43 14.88 16.88 27,537,181 15.595 5.77%
2007-03-30 0 22 20.80 20.45 20.70 446,236,171 15.53 15.27 15.46 12.35 15.68 31,592,112 14.125 1.96%
2007-02-28 0 18 20.40 19.38 20.40 364,142,637 15.23 14.47 15.23 14.19 16.02 24,240,836 15.022 -4.90%
2007-01-31 0 22 21.45 21.00 21.45 496,415,584 16.02 15.68 16.02 11.65 16.06 36,358,164 13.653 26.18%
2006-12-29 0 19 17.00 17.40 - 636,947,756 12.70 12.99 - 11.58 13.04 50,215,041 12.684 4.94%
2006-11-30 0 22 16.20 16.06 16.20 344,965,725 12.10 11.99 12.10 10.07 12.77 32,324,754 10.672 19.82%
2006-10-31 0 20 13.52 13.50 13.52 318,258,436 10.10 10.08 10.10 8.976 10.50 32,068,786 9.9242 12.67%
2006-09-29 0 21 12.00 11.80 12.00 118,752,422 8.961 8.812 8.961 8.215 9.769 13,297,079 8.9307 0.74%
2006-08-31 0 23 12.02 12.02 12.04 170,230,394 8.896 8.896 8.911 7.349 9.059 20,451,739 8.3235 1.86%
2006-07-31 0 21 11.80 11.60 11.80 113,463,940 8.733 8.585 8.733 7.845 9.621 12,950,476 8.7614 -5.60%
2006-06-30 0 22 12.50 12.40 12.60 204,346,605 9.251 9.177 9.325 6.957 9.251 26,094,152 7.8311 15.74%
2006-05-30 0 20 10.80 10.80 10.90 238,791,774 7.993 7.993 8.067 7.771 9.685 27,398,306 8.7156 -11.07%
2006-04-28 0 17 12.25 12.25 12.40 269,626,541 8.988 8.988 9.098 8.401 9.795 29,719,983 9.0722 7.46%
2006-03-31 0 23 11.40 11.40 11.50 151,740,157 8.364 8.364 8.438 7.190 8.805 19,436,160 7.8071 14.00%
2006-02-28 0 20 10.00 9.950 10.00 195,261,697 7.337 7.300 7.337 7.264 8.328 24,738,257 7.8931 0.50%
2006-01-27 0 19 9.950 9.950 10.10 410,377,983 7.300 7.300 7.410 6.420 7.374 62,673,928 6.5478 10.56%
2005-12-30 0 20 9.000 9.000 9.100 72,445,992 6.603 6.603 6.677 5.870 6.824 11,512,978 6.2926 11.80%
2005-11-30 0 22 8.050 8.000 8.050 65,291,553 5.906 5.870 5.906 5.356 6.126 11,177,581 5.8413 11.03%
2005-10-31 0 20 7.250 7.250 7.300 39,700,410 5.319 5.319 5.356 4.806 6.457 6,849,439 5.7962 -17.61%
2005-09-30 0 21 8.800 8.800 8.850 127,547,708 6.457 6.457 6.493 4.944 7.489 22,158,577 5.7561 32.53%
2005-08-31 0 23 6.700 6.700 6.750 128,336,445 4.872 4.872 4.908 4.544 5.199 26,127,173 4.9120 8.06%
2005-07-29 0 20 6.200 6.100 6.200 229,977,922 4.508 4.435 4.508 3.781 4.690 53,587,763 4.2916 9.73%
2005-06-30 0 22 5.650 5.600 5.700 102,617,359 4.108 4.072 4.145 3.854 4.181 25,415,798 4.0375 7.62%
2005-05-31 0 20 5.250 5.200 5.250 58,553,652 3.817 3.781 3.817 3.650 3.926 15,486,810 3.7809 0.64%
2005-04-29 0 20 5.300 5.250 5.300 39,138,079 3.793 3.757 3.793 3.561 4.223 10,365,217 3.7759 -0.93%
2005-03-31 0 21 5.350 5.200 5.350 47,507,095 3.829 3.722 3.829 3.382 3.901 12,878,941 3.6887 10.31%
2005-02-28 0 17 4.850 4.725 4.850 56,435,801 3.471 3.382 3.471 3.006 3.543 17,606,269 3.2054 15.48%
2005-01-31 0 21 4.200 4.200 4.225 38,264,945 3.006 3.006 3.024 2.666 3.095 13,221,817 2.8941 0.60%
2004-12-31 0 22 4.175 3.750 4.200 14,466,379 2.988 2.684 3.006 2.594 3.006 5,109,325 2.8314 10.60%
2004-11-30 0 22 3.775 3.600 3.875 39,891,025 2.702 2.577 2.773 2.612 2.934 14,788,092 2.6975 2.03%
2004-10-29 0 19 14.80 14.80 15.10 40,061,425 2.648 2.648 2.702 2.559 2.702 15,282,705 2.6214 2.78%
2004-09-30 0 21 14.40 14.40 14.50 114,265,835 2.577 2.577 2.594 2.523 2.674 44,291,345 2.5799 2.48%
2004-08-31 0 22 14.20 14.20 15.20 70,299,180 2.514 2.514 2.691 2.514 2.585 27,773,961 2.5311 -1.05%
2004-07-30 0 21 14.35 14.35 15.00 19,152,025 2.541 2.541 2.656 2.532 2.709 7,283,075 2.6297 -5.59%
2004-06-30 0 21 15.20 15.15 15.20 24,667,475 2.691 2.682 2.691 2.620 2.789 9,242,926 2.6688 0.00%
2004-05-31 0 20 15.20 15.00 15.40 30,603,835 2.691 2.656 2.727 2.485 2.755 11,289,612 2.7108 0.22%
2004-04-30 0 19 15.40 15.30 15.40 105,730,004 2.685 2.668 2.685 2.441 2.807 40,308,453 2.6230 8.07%
2004-03-31 0 23 14.25 14.25 14.40 62,898,803 2.485 2.485 2.511 2.398 2.825 25,109,219 2.5050 -12.04%
2004-02-27 0 20 16.20 16.20 16.35 91,966,400 2.825 2.825 2.851 2.371 2.929 35,487,225 2.5915 13.68%
2004-01-30 0 19 14.25 14.25 14.65 100,214,032 2.485 2.485 2.555 2.371 2.598 41,286,875 2.4273 2.15%
2003-12-31 0 21 13.95 13.75 14.00 67,624,898 2.432 2.398 2.441 2.337 2.511 28,329,564 2.3871 3.33%
2003-11-28 0 20 13.50 13.30 13.50 389,276,121 2.354 2.319 2.354 2.162 2.572 165,569,589 2.3511 -3.57%
2003-10-31 0 1 14.00 14.00 14.05 240,838,350 2.441 2.441 2.450 2.215 2.502 101,985,628 2.3615

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top