Zhejiang Prospect Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08273  2004-02-18  2018-03-29  2019-09-02
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
2019-08-30 22 22 - - - 0 1.180 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 1.180 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 1.180 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 1.180 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 1.180 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 1.180 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 1.180 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 1.180 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 1.180 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 1.180 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 1.180 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 1.180 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 1.180 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 1.180 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 1.180 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 1.180 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 1.180 - - - - 0 - 0.00%
2018-03-29 0 21 1.180 1.120 1.260 11,760 1.180 1.120 1.260 1.120 1.190 10,000 1.1760 -12.59%
2018-02-28 0 18 1.350 1.200 1.600 8,100 1.350 1.200 1.600 1.350 1.350 6,000 1.3500 -3.57%
2018-01-31 0 22 1.400 1.250 1.450 44,800 1.400 1.250 1.450 1.400 1.400 32,000 1.4000 8.53%
2017-12-29 0 19 1.290 1.290 1.460 4,880 1.290 1.290 1.460 1.220 1.220 4,000 1.2200 -14.57%
2017-11-30 0 22 1.510 1.250 1.740 3,040 1.510 1.250 1.740 1.520 1.520 2,000 1.5200 5.59%
2017-10-31 0 20 1.430 1.250 1.650 163,460 1.430 1.250 1.650 1.400 1.570 114,000 1.4339 -3.38%
2017-09-29 0 21 1.480 1.480 1.690 40,240 1.480 1.480 1.690 1.410 1.550 28,000 1.4371 4.23%
2017-08-31 0 22 1.420 1.400 1.660 43,840 1.420 1.400 1.660 1.400 1.520 30,000 1.4613 -13.94%
2017-07-31 0 21 1.650 1.460 1.660 172,940 1.650 1.460 1.660 1.420 1.660 110,000 1.5722 3.12%
2017-06-30 0 22 1.600 1.490 1.600 664,140 1.600 1.490 1.600 1.480 1.890 422,000 1.5738 -17.95%
2017-05-31 0 20 1.950 1.950 1.960 50,160 1.950 1.950 1.960 1.830 2.100 26,000 1.9292 -10.55%
2017-04-28 0 17 2.180 2.020 2.180 215,920 2.180 2.020 2.180 2.000 2.180 104,000 2.0762 9.00%
2017-03-31 0 23 2.000 1.890 2.000 623,280 2.000 1.890 2.000 1.820 2.430 308,000 2.0236 4.17%
2017-02-28 0 20 1.920 1.900 1.990 1,255,888 1.920 1.900 1.990 1.820 2.680 591,884 2.1218 -4.95%
2017-01-27 0 19 2.020 1.820 - 51,640 2.020 1.820 - 1.800 2.090 26,000 1.9862 -3.81%
2016-12-30 0 20 2.100 1.750 2.250 0 2.100 1.750 2.250 - - 0 - -2.33%
2016-11-30 0 22 2.150 1.850 2.150 221,180 2.150 1.850 2.150 2.030 2.580 100,000 2.2118 -1.83%
2016-10-31 0 19 2.190 - 2.400 16,960 2.190 - 2.400 2.150 2.150 8,000 2.1200 5.80%
2016-09-30 0 21 2.070 1.900 2.080 43,720 2.070 1.900 2.080 1.850 2.310 20,000 2.1860 -5.05%
2016-08-31 0 22 2.180 - 2.200 143,940 2.180 - 2.200 2.000 2.200 68,000 2.1168 3.81%
2016-07-29 0 20 2.100 1.700 2.100 40,520 2.100 1.700 2.100 1.980 2.190 20,000 2.0260 5.00%
2016-06-30 0 21 2.000 - 2.170 4,000 2.000 - 2.170 2.000 2.000 2,000 2.0000 -3.38%
2016-05-31 0 21 2.070 - 2.070 83,540 2.070 - 2.070 1.800 2.370 42,000 1.9890 -9.21%
2016-04-29 0 20 2.280 1.960 2.280 248,180 2.280 1.960 2.280 2.000 2.600 108,000 2.2980 -2.56%
2016-03-31 0 21 2.340 1.750 2.390 325,700 2.340 1.750 2.390 1.710 2.500 154,000 2.1149 25.81%
2016-02-29 0 18 1.860 - 2.050 30,320 1.860 - 2.050 1.850 2.050 16,000 1.8950 0.54%
2016-01-29 0 20 1.850 1.500 - 1,207,380 1.850 1.500 - 1.460 2.150 728,000 1.6585 -9.76%
2015-12-31 0 22 2.050 1.980 2.280 127,620 2.050 1.980 2.280 1.950 2.450 60,000 2.1270 -3.76%
2015-11-30 0 21 2.130 - 2.130 54,720 2.130 - 2.130 2.000 2.290 26,000 2.1046 5.45%
2015-10-30 0 20 2.020 2.020 2.300 513,460 2.020 2.020 2.300 2.000 2.530 250,000 2.0538 -19.20%
2015-09-30 0 20 2.500 1.790 2.500 20,600 2.500 1.790 2.500 2.500 2.900 8,000 2.5750 -0.40%
2015-08-31 0 21 2.510 - 2.780 28,500 2.510 - 2.780 2.200 2.650 12,000 2.3750 12.56%
2015-07-31 0 22 2.230 2.130 2.640 1,004,920 2.230 2.130 2.640 1.780 3.300 446,000 2.2532 -35.36%
2015-06-30 0 22 3.450 - 3.450 1,919,804 3.450 - 3.450 3.500 4.000 517,200 3.7119 -6.76%
2015-05-29 7 19 3.700 3.680 3.760 5,001,164 3.700 3.680 3.760 2.510 4.490 1,443,200 3.4653 37.55%
2015-04-30 0 19 2.690 2.530 2.800 3,945,040 2.690 2.530 2.800 1.630 3.250 1,560,000 2.5289 74.68%
2015-03-31 0 22 1.540 1.520 1.540 494,230 1.540 1.520 1.540 1.540 2.130 296,166 1.6688 -23.00%
2015-02-27 0 18 2.000 1.600 2.000 276,320 2.000 1.600 2.000 2.000 2.150 134,000 2.0621 2.56%
2015-01-30 0 21 1.950 1.680 2.000 142,660 1.950 1.680 2.000 1.660 1.950 78,000 1.8290 -2.50%
2014-12-31 0 21 2.000 1.680 2.000 49,640 2.000 1.680 2.000 1.950 2.250 24,000 2.0683 -13.04%
2014-11-28 0 20 2.300 1.920 2.400 558,340 2.300 1.920 2.400 1.700 2.300 276,000 2.0230 31.43%
2014-10-31 0 21 1.750 1.620 1.750 364,040 1.750 1.620 1.750 1.310 1.990 214,000 1.7011 16.67%
2014-09-30 0 21 1.500 1.400 - 68,159 1.500 1.400 - 1.400 1.530 46,850 1.4548 6.38%
2014-08-29 0 21 1.410 1.410 1.520 200,220 1.410 1.410 1.520 1.260 1.600 140,000 1.4301 11.90%
2014-07-31 0 22 1.260 1.210 1.500 90,860 1.260 1.210 1.500 1.150 1.310 74,000 1.2278 0.80%
2014-06-30 0 20 1.250 1.180 1.440 66,920 1.250 1.180 1.440 1.150 1.260 54,000 1.2393 9.65%
2014-05-30 0 20 1.140 1.180 1.300 88,620 1.140 1.180 1.300 1.120 1.390 70,000 1.2660 -17.99%
2014-04-30 0 20 1.390 1.300 1.510 115,080 1.390 1.300 1.510 1.250 1.520 82,000 1.4034 2.96%
2014-03-31 0 21 1.350 1.230 1.500 1,109,240 1.350 1.230 1.500 1.110 1.480 834,000 1.3300 20.54%
2014-02-28 0 19 1.120 1.030 1.280 496,280 1.120 1.030 1.280 0.990 1.340 448,000 1.1078 5.66%
2014-01-30 0 21 1.060 0.990 1.080 1,172,240 1.060 0.990 1.080 0.910 1.400 1,066,000 1.0997 9.28%
2013-12-31 0 20 0.970 0.900 0.970 151,600 0.970 0.900 0.970 0.860 1.200 146,000 1.0384 -11.82%
2013-11-29 0 21 1.100 1.020 1.100 187,400 1.100 1.020 1.100 1.000 1.200 172,000 1.0895 1.85%
2013-10-31 0 21 1.080 1.010 1.180 177,600 1.080 1.010 1.180 0.950 1.200 172,000 1.0326 8.00%
2013-09-30 0 20 1.000 0.890 1.000 11,400 1.000 0.890 1.000 0.950 0.950 12,000 0.9500 -13.04%
2013-08-30 0 21 1.150 - - 297,780 1.150 - - 1.050 1.440 232,000 1.2835 18.56%
2013-07-31 0 22 0.970 0.830 - 43,860 0.970 0.830 - 0.950 1.090 44,000 0.9968 -3.00%
2013-06-28 0 19 1.000 0.800 - 0 1.000 0.800 - - - 0 - 0.00%
2013-05-31 0 21 1.000 0.900 1.200 41,480 1.000 0.900 1.200 0.980 1.020 42,000 0.9876 -1.96%
2013-04-30 0 20 1.020 0.950 - 49,220 1.020 0.950 - 0.980 1.050 48,000 1.0254 3.03%
2013-03-28 0 20 0.990 0.990 - 56,740 0.990 0.990 - 0.810 1.050 60,000 0.9457 -3.88%
2013-02-28 0 17 1.030 1.020 1.200 55,460 1.030 1.020 1.200 0.900 1.100 54,000 1.0270 0.98%
2013-01-31 0 22 1.020 0.780 1.100 98,860 1.020 0.780 1.100 0.940 1.020 98,800 1.0006 8.51%
2012-12-31 0 19 0.940 0.780 - 7,520 0.940 0.780 - 0.940 0.940 8,000 0.9400 10.59%
2012-11-30 0 22 0.850 0.730 0.940 24,740 0.850 0.730 0.940 0.810 0.850 30,000 0.8247 -7.61%
2012-10-31 0 20 0.920 0.830 1.100 12,640 0.920 0.830 1.100 0.800 0.920 14,000 0.9029 8.24%
2012-09-28 0 20 0.850 0.650 0.920 44,360 0.850 0.650 0.920 0.700 0.850 54,000 0.8215 8.97%
2012-08-31 0 23 0.780 0.700 0.860 0 0.780 0.700 0.860 - - 0 - 0.00%
2012-07-31 0 21 0.780 0.750 0.860 32,880 0.780 0.750 0.860 0.700 0.820 44,000 0.7473 -10.34%
2012-06-29 0 21 0.870 0.870 0.910 31,640 0.870 0.870 0.910 0.800 0.900 36,000 0.8789 8.75%
2012-05-31 0 22 0.800 0.800 - 100,620 0.800 0.800 - 0.790 0.980 112,000 0.8984 -21.57%
2012-04-30 0 18 1.020 0.910 1.060 232,760 1.020 0.910 1.060 0.880 1.190 224,000 1.0391 -7.27%
2012-03-30 0 22 1.100 0.900 - 11,000 1.100 0.900 - 1.100 1.100 10,000 1.1000 0.00%
2012-02-29 0 21 1.100 0.870 1.500 146,280 1.100 0.870 1.500 0.880 1.200 146,000 1.0019 22.22%
2012-01-31 0 18 0.900 0.900 1.000 21,300 0.900 0.900 1.000 0.750 0.900 24,000 0.8875 0.00%
2011-12-30 0 20 0.900 0.860 1.000 8,580 0.900 0.860 1.000 0.830 0.900 10,000 0.8580 -10.00%
2011-11-30 0 22 1.000 0.820 - 40,500 1.000 0.820 - 0.870 1.000 42,000 0.9643 14.94%
2011-10-31 0 20 0.870 0.730 1.000 13,538 0.870 0.730 1.000 0.720 0.870 18,200 0.7438 -1.14%
2011-09-30 0 20 0.880 0.730 0.920 142,280 0.880 0.730 0.920 0.800 1.380 146,000 0.9745 -4.35%
2011-08-31 0 23 0.920 0.840 1.000 269,020 0.920 0.840 1.000 0.880 1.200 246,000 1.0936 -30.30%
2011-07-29 0 20 1.320 1.110 1.370 0 1.320 1.110 1.370 - - 0 - 0.00%
2011-06-30 0 21 1.320 1.110 1.400 51,860 1.320 1.110 1.400 1.290 1.350 40,000 1.2965 -5.71%
2011-05-31 0 20 1.400 1.250 1.400 222,520 1.400 1.250 1.400 1.350 1.500 154,000 1.4449 -10.26%
2011-04-29 0 18 1.560 1.430 1.600 287,430 1.560 1.430 1.600 1.500 1.780 185,000 1.5537 -3.11%
2011-03-31 0 23 1.610 1.600 1.690 1,535,060 1.610 1.600 1.690 1.500 2.200 905,000 1.6962 0.62%
2011-02-28 0 18 1.600 1.520 1.750 394,320 1.600 1.520 1.750 1.500 1.700 246,800 1.5977 -4.76%
2011-01-31 0 21 1.680 1.500 1.800 344,660 1.680 1.500 1.800 1.600 1.800 208,000 1.6570 -2.33%
2010-12-31 0 22 1.720 1.600 - 307,990 1.720 1.600 - 1.600 2.000 176,000 1.7499 -1.15%
2010-11-30 0 22 1.740 1.650 1.740 354,460 1.740 1.650 1.740 1.680 1.990 192,000 1.8461 -12.56%
2010-10-29 0 20 1.990 1.750 1.980 1,063,260 1.990 1.750 1.980 1.500 1.990 610,000 1.7430 17.06%
2010-09-30 0 21 1.700 1.700 1.750 8,429,620 1.700 1.700 1.750 1.050 3.200 4,022,000 2.0959 61.90%
2010-08-31 0 22 1.050 0.960 1.100 479,820 1.050 0.960 1.100 0.950 1.250 438,000 1.0955 -11.02%
2010-07-30 0 21 1.180 1.010 1.250 42,040 1.180 1.010 1.250 1.020 1.290 34,000 1.2365 -8.53%
2010-06-30 0 21 1.290 1.100 1.380 147,200 1.290 1.100 1.380 1.280 1.700 98,000 1.5020 -19.38%
2010-05-31 0 20 1.600 1.300 1.600 318,440 1.600 1.300 1.600 1.600 2.200 166,000 1.9183 -33.33%
2010-04-30 0 19 2.400 - 2.900 460,660 2.400 - 2.900 2.300 3.000 176,000 2.6174 2.13%
2010-03-31 0 23 2.350 2.350 2.800 2,049,880 2.350 2.350 2.800 2.300 2.900 772,000 2.6553 -5.62%
2010-02-26 0 18 2.490 2.200 2.490 793,220 2.490 2.200 2.490 1.990 2.500 347,000 2.2859 13.18%
2010-01-29 0 20 2.200 - 2.290 9,618,620 2.200 - 2.290 1.140 2.900 4,454,000 2.1595 83.33%
2009-12-31 0 22 1.200 1.110 1.200 874,420 1.200 1.110 1.200 0.960 1.250 760,000 1.1506 2.56%
2009-11-30 0 21 1.170 1.170 1.200 3,570,520 1.170 1.170 1.200 0.790 1.590 3,210,000 1.1123 39.29%
2009-10-30 0 20 0.840 0.840 0.850 837,300 0.840 0.840 0.850 0.640 1.090 1,008,000 0.8307 3.70%
2009-09-30 0 22 0.810 0.650 0.830 401,060 0.810 0.650 0.830 0.720 0.870 510,000 0.7864 -3.57%
2009-08-31 0 21 0.840 0.800 0.840 668,140 0.840 0.800 0.840 0.650 0.880 900,000 0.7424 5.00%
2009-07-31 0 22 0.800 0.710 0.850 453,120 0.800 0.710 0.850 0.600 0.950 600,000 0.7552 -13.98%
2009-06-30 0 22 0.930 0.810 0.930 533,980 0.930 0.810 0.930 0.700 0.930 610,000 0.8754 17.72%
2009-05-29 0 19 0.790 0.700 0.900 1,206,320 0.790 0.700 0.900 0.345 1.100 1,574,000 0.7664 21.54%
2009-04-30 0 20 0.650 0.350 0.650 287,680 0.650 0.350 0.650 0.400 0.680 586,000 0.4909 109.68%
2009-03-31 0 22 0.310 0.275 0.430 268,473 0.310 0.275 0.430 0.255 0.390 870,850 0.3083 -3.12%
2009-02-27 0 20 0.320 0.249 0.325 134,260 0.320 0.249 0.325 0.250 0.350 372,000 0.3609 -9.86%
2009-01-30 0 18 0.355 0.255 0.410 72,730 0.355 0.255 0.410 0.285 0.465 220,000 0.3306 -11.25%
2008-12-31 0 21 0.400 0.300 0.400 43,070 0.400 0.300 0.400 0.250 0.450 130,000 0.3313 8.11%
2008-11-28 0 20 0.370 0.250 0.370 243,250 0.370 0.250 0.370 0.242 0.460 766,000 0.3176 -17.78%
2008-10-31 0 21 0.450 0.250 0.450 486,280 0.450 0.250 0.450 0.380 0.650 1,038,000 0.4685 -67.86%
2008-09-30 0 21 1.400 - 1.500 5,600 1.400 - 1.500 1.400 1.400 4,000 1.4000 -22.22%
2008-08-29 2 19 1.800 1.500 1.950 68,000 1.800 1.500 1.950 1.700 1.800 38,000 1.7895 -5.26%
2008-07-31 2 22 - - - 79,160 1.900 - - 1.650 2.120 44,000 1.7991 -18.45%
2008-06-30 0 20 2.330 2.050 2.750 112,100 2.330 2.050 2.750 2.230 2.300 50,000 2.2420 -12.73%
2008-05-30 0 20 2.670 2.290 2.800 66,960 2.670 2.290 2.800 2.750 2.800 24,000 2.7900 -10.40%
2008-04-30 0 21 2.980 2.350 2.980 6,600 2.980 2.350 2.980 3.300 3.300 2,000 3.3000 6.05%
2008-03-31 0 19 2.810 1.000 3.450 62,520 2.810 1.000 3.450 2.810 3.700 20,000 3.1260 -24.05%
2008-02-29 0 19 3.700 1.190 3.700 421,700 3.700 1.190 3.700 3.600 3.750 114,000 3.6991 0.00%
2008-01-31 0 22 3.700 - 3.850 1,761,020 3.700 - 3.850 3.600 4.300 440,000 4.0023 -7.27%
2007-12-31 0 19 3.990 3.990 - 1,260,000 3.990 3.990 - 3.500 4.140 338,000 3.7278 -0.25%
2007-11-30 0 22 4.000 2.010 4.200 4,949,180 4.000 2.010 4.200 3.330 4.980 1,242,000 3.9848 14.61%
2007-10-31 0 21 3.490 - 3.600 2,956,800 3.490 - 3.600 2.800 3.600 902,000 3.2780 15.18%
2007-09-28 1 19 3.030 2.550 3.050 1,193,860 3.030 2.550 3.050 2.850 3.900 357,700 3.3376 5.21%
2007-08-31 0 23 2.880 2.420 2.880 2,449,840 2.880 2.420 2.880 2.200 3.320 842,000 2.9095 -10.00%
2007-07-31 4 21 3.200 3.200 3.260 6,661,960 3.200 3.200 3.260 2.600 4.200 1,894,000 3.5174 3.23%
2007-06-29 0 20 3.100 - 3.150 12,220,980 3.100 - 3.150 1.370 3.490 4,378,000 2.7915 126.28%
2007-05-31 0 21 1.370 1.300 1.450 1,234,740 1.370 1.300 1.450 0.800 1.630 1,130,000 1.0927 57.47%
2007-04-30 0 18 0.870 0.840 0.870 478,880 0.870 0.840 0.870 0.820 1.000 530,000 0.9035 16.00%
2007-03-30 0 22 0.750 0.680 0.870 35,980 0.750 0.680 0.870 0.700 0.760 50,000 0.7196 0.00%
2007-02-28 0 18 0.750 0.750 0.900 489,440 0.750 0.750 0.900 0.650 0.900 612,000 0.7997 -10.71%
2007-01-31 0 22 0.840 0.650 0.840 27,260 0.840 0.650 0.840 0.840 0.910 32,000 0.8519 -6.67%
2006-12-29 0 19 0.900 0.660 0.940 124,820 0.900 0.660 0.940 0.900 0.920 136,000 0.9178 2.27%
2006-11-30 0 22 0.880 0.650 0.880 120,300 0.880 0.650 0.880 0.750 0.900 146,000 0.8240 -2.22%
2006-10-31 0 20 0.900 0.770 1.000 61,080 0.900 0.770 1.000 0.700 1.000 70,000 0.8726 12.50%
2006-09-29 0 21 0.800 0.700 0.900 341,800 0.800 0.700 0.900 0.660 1.100 434,000 0.7876 11.11%
2006-08-31 0 23 0.720 0.710 0.920 22,400 0.720 0.710 0.920 0.700 0.900 30,000 0.7467 -20.00%
2006-07-31 0 21 0.900 0.610 1.100 37,440 0.900 0.610 1.100 0.950 1.030 38,000 0.9853 9.76%
2006-06-30 0 22 0.820 0.620 1.020 13,480 0.820 0.620 1.020 0.820 0.870 16,000 0.8425 5.13%
2006-05-30 0 20 0.780 0.650 0.960 43,640 0.780 0.650 0.960 0.650 0.780 62,000 0.7039 2.63%
2006-04-28 0 17 0.760 0.520 0.760 149,480 0.760 0.520 0.760 0.700 0.850 202,000 0.7400 -5.00%
2006-03-31 0 23 0.800 0.560 0.800 69,840 0.800 0.560 0.800 0.800 0.810 86,000 0.8121 -3.61%
2006-02-28 0 20 0.830 0.500 0.870 97,120 0.830 0.500 0.870 0.830 0.870 114,000 0.8519 -7.78%
2006-01-27 0 19 0.900 - 0.900 84,820 0.900 - 0.900 0.680 0.970 94,000 0.9023 32.35%
2005-12-30 0 20 0.680 0.600 0.800 49,600 0.680 0.600 0.800 0.680 0.900 64,000 0.7750 -31.31%
2005-11-30 0 22 0.990 - 0.990 52,240 0.990 - 0.990 0.950 1.000 54,000 0.9674 4.21%
2005-10-31 0 20 0.950 - 0.950 9,600 0.950 - 0.950 0.950 1.000 10,000 0.9600 -5.00%
2005-09-30 0 21 1.000 - 1.000 10,000 1.000 - 1.000 1.000 1.000 10,000 1.0000 -9.09%
2005-08-31 0 23 1.100 1.000 1.250 1,209,400 1.100 1.000 1.250 1.060 1.190 1,070,000 1.1303 0.00%
2005-07-29 0 20 1.100 1.100 1.300 82,100 1.100 1.100 1.300 1.050 1.100 76,000 1.0803 1.85%
2005-06-30 0 22 1.080 - 1.080 131,020 1.080 - 1.080 0.910 1.090 140,000 0.9359 4.85%
2005-05-31 0 20 1.030 0.950 1.130 527,140 1.030 0.950 1.130 0.780 1.030 636,000 0.8288 25.61%
2005-04-29 0 20 0.820 0.810 0.830 258,920 0.820 0.810 0.830 0.750 0.850 324,000 0.7991 0.00%
2005-03-31 0 21 0.820 0.820 0.850 1,297,400 0.820 0.820 0.850 0.650 0.950 1,718,000 0.7552 -18.00%
2005-02-28 0 17 1.000 1.000 - 24,940 1.000 1.000 - 0.920 1.000 26,000 0.9592 0.00%
2005-01-31 0 21 1.000 1.000 1.080 51,640 1.000 1.000 1.080 0.970 1.000 52,000 0.9931 -2.91%
2004-12-31 0 22 1.030 0.960 1.090 307,920 1.030 0.960 1.090 1.000 1.250 270,000 1.1404 -9.65%
2004-11-30 0 22 1.140 1.110 1.210 263,780 1.140 1.110 1.210 1.110 1.230 220,000 1.1990 -20.28%
2004-10-29 0 19 1.430 - 1.430 339,980 1.430 - 1.430 1.210 1.550 232,000 1.4654 18.18%
2004-09-30 0 21 1.210 1.210 - 604,100 1.210 1.210 - 1.200 1.270 502,000 1.2034 0.00%
2004-08-31 0 22 1.210 1.160 1.300 228,500 1.210 1.160 1.300 1.210 1.350 178,000 1.2837 -9.70%
2004-07-30 0 21 1.340 - 1.350 497,000 1.340 - 1.350 1.300 1.400 370,000 1.3432 2.29%
2004-06-30 0 21 1.310 1.260 1.310 6,022,720 1.310 1.260 1.310 1.250 1.330 4,610,000 1.3064 1.55%
2004-05-31 0 20 1.290 1.280 1.300 3,496,060 1.290 1.280 1.300 1.200 1.360 2,664,000 1.3123 0.00%
2004-04-30 0 19 1.290 1.250 1.290 4,659,300 1.290 1.250 1.290 1.330 1.520 3,296,000 1.4136 -11.03%
2004-03-31 0 23 1.450 1.430 1.550 5,437,160 1.450 1.430 1.550 1.430 1.630 3,532,000 1.5394 -12.12%
2004-02-27 0 8 1.650 1.580 1.680 34,175,710 1.650 1.580 1.680 1.600 2.150 17,322,000 1.9730

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top