S E A HOLDINGS LIMITED: Wrnt HKD due 2008-12-03
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00920 | 2008-11-28 | 2008-12-04 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008-12-03 | 3 | 3 | - | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-28 | 0 | 20 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-31 | 0 | 21 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 21 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 19 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2008-07-31 | 0 | 22 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 20 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-30 | 0 | 20 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2008-04-30 | 0 | 21 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2008-03-31 | 0 | 19 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2008-02-29 | 0 | 19 | 11.70 | - | - | 23,271 | 11.70 | - | - | - | - | 1,989 | 11.700 | 0.00% |
| 2008-01-31 | 0 | 22 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 19 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-30 | 0 | 22 | 11.70 | - | - | 23,400 | 11.70 | - | - | 11.70 | 11.70 | 2,000 | 11.700 | 0.00% |
| 2007-10-31 | 0 | 21 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-28 | 0 | 19 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-31 | 0 | 23 | 11.70 | - | - | 0 | 11.70 | - | - | - | - | 0 | - | -3.31% |
| 2007-07-31 | 0 | 21 | 12.10 | 12.00 | - | 0 | 12.10 | 12.00 | - | - | - | 0 | - | 21.00% |
| 2007-06-29 | 0 | 20 | 10.00 | 10.00 | - | 276,763 | 10.00 | 10.00 | - | 8.600 | 9.900 | 28,774 | 9.6185 | 23.15% |
| 2007-05-31 | 0 | 21 | 8.120 | 8.120 | - | 530,800 | 8.120 | 8.120 | - | 7.700 | 8.300 | 67,200 | 7.8988 | 5.45% |
| 2007-04-30 | 0 | 18 | 7.700 | - | 7.700 | 85,420 | 7.700 | - | 7.700 | 6.800 | 8.710 | 12,000 | 7.1183 | 11.59% |
| 2007-03-30 | 0 | 22 | 6.900 | 6.890 | - | 4,153,739 | 6.900 | 6.890 | - | 6.820 | 6.980 | 603,005 | 6.8884 | 1.47% |
| 2007-02-28 | 0 | 18 | 6.800 | 6.800 | - | 1,210,300 | 6.800 | 6.800 | - | 6.650 | 6.650 | 182,000 | 6.6500 | 2.26% |
| 2007-01-31 | 0 | 22 | 6.650 | 6.550 | 6.650 | 1,460,000 | 6.650 | 6.550 | 6.650 | 6.600 | 6.650 | 220,000 | 6.6364 | 0.00% |
| 2006-12-29 | 0 | 19 | 6.650 | 6.650 | - | 132,000 | 6.650 | 6.650 | - | 6.550 | 6.650 | 20,000 | 6.6000 | -2.21% |
| 2006-11-30 | 0 | 22 | 6.800 | 6.650 | - | 13,600 | 6.800 | 6.650 | - | 6.800 | 6.800 | 2,000 | 6.8000 | 3.03% |
| 2006-10-31 | 0 | 20 | 6.600 | - | - | 3,194,300 | 6.600 | - | - | 6.400 | 7.260 | 458,000 | 6.9745 | -9.34% |
| 2006-09-29 | 0 | 21 | 7.280 | 7.260 | 7.360 | 233,640 | 7.280 | 7.260 | 7.360 | 7.280 | 7.320 | 32,000 | 7.3013 | 3.26% |
| 2006-08-31 | 0 | 23 | 7.050 | 7.050 | - | 0 | 7.050 | 7.050 | - | - | - | 0 | - | 2.17% |
| 2006-07-31 | 0 | 21 | 6.900 | 6.700 | - | 136,200 | 6.900 | 6.700 | - | 6.800 | 6.850 | 20,000 | 6.8100 | -0.72% |
| 2006-06-30 | 0 | 22 | 6.950 | 6.850 | - | 125,100 | 6.950 | 6.850 | - | 6.950 | 6.950 | 18,000 | 6.9500 | 1.46% |
| 2006-05-30 | 0 | 20 | 6.850 | 6.750 | - | 218,600 | 6.850 | 6.750 | - | 6.800 | 6.950 | 32,000 | 6.8313 | 0.74% |
| 2006-04-28 | 0 | 17 | 6.800 | 6.600 | - | 0 | 6.800 | 6.600 | - | - | - | 0 | - | 4.62% |
| 2006-03-31 | 0 | 23 | 6.500 | 6.500 | - | 0 | 6.500 | 6.500 | - | - | - | 0 | - | 22.64% |
| 2006-02-28 | 0 | 20 | 5.300 | 5.300 | - | 354,250 | 5.300 | 5.300 | - | 4.225 | 5.200 | 70,000 | 5.0607 | 42.28% |
| 2006-01-27 | 0 | 19 | 3.725 | 3.725 | - | 36,950 | 3.725 | 3.725 | - | 3.675 | 3.700 | 10,000 | 3.6950 | -4.49% |
| 2005-12-30 | 5 | 20 | 3.900 | - | - | 0 | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2005-11-30 | 0 | 22 | 3.900 | - | - | 0 | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-31 | 6 | 20 | 3.900 | - | - | 0 | 3.900 | - | - | - | - | 0 | - | 1.96% |
| 2005-09-30 | 0 | 21 | 3.825 | 3.825 | - | 7,600 | 3.825 | 3.825 | - | 3.800 | 3.800 | 2,000 | 3.8000 | -4.37% |
| 2005-08-31 | 0 | 23 | 4.000 | 3.500 | - | 0 | 4.000 | 3.500 | - | - | - | 0 | - | 2.56% |
| 2005-07-29 | 0 | 20 | 3.900 | 3.800 | - | 0 | 3.900 | 3.800 | - | - | - | 0 | - | 0.00% |
| 2005-06-30 | 0 | 22 | 3.900 | 3.700 | - | 278,580 | 3.900 | 3.700 | - | 3.800 | 3.900 | 73,189 | 3.8063 | 2.63% |
| 2005-05-31 | 0 | 20 | 3.800 | 3.800 | - | 25,421 | 3.800 | 3.800 | - | 3.550 | 3.550 | 7,230 | 3.5160 | 7.04% |
| 2005-04-29 | 0 | 20 | 3.550 | 3.500 | - | 28,400 | 3.550 | 3.500 | - | 3.550 | 3.550 | 8,000 | 3.5500 | -1.39% |
| 2005-03-31 | 0 | 21 | 3.600 | 3.550 | - | 73,680 | 3.600 | 3.550 | - | 3.600 | 3.600 | 20,600 | 3.5767 | 14.29% |
| 2005-02-28 | 0 | 17 | 3.150 | 3.000 | - | 25,200 | 3.150 | 3.000 | - | 3.150 | 3.150 | 8,000 | 3.1500 | 12.50% |
| 2005-01-31 | 0 | 21 | 2.800 | 2.700 | - | 259,300 | 2.800 | 2.700 | - | 2.650 | 2.800 | 94,000 | 2.7585 | -1.75% |
| 2004-12-31 | 0 | 22 | 2.850 | 2.750 | - | 0 | 2.850 | 2.750 | - | - | - | 0 | - | 5.56% |
| 2004-11-30 | 0 | 22 | 2.700 | 2.700 | - | 90,450 | 2.700 | 2.700 | - | 1.390 | 2.725 | 48,000 | 1.8844 | 92.86% |
| 2004-10-29 | 0 | 19 | 1.400 | - | - | 19,600 | 1.400 | - | - | 1.400 | 1.400 | 14,000 | 1.4000 | 2.19% |
| 2004-09-30 | 1 | 21 | 1.370 | - | - | 0 | 1.370 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-31 | 8 | 22 | 1.370 | - | - | 0 | 1.370 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 21 | 1.370 | - | - | 0 | 1.370 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 21 | 1.370 | - | - | 0 | 1.370 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 20 | 1.370 | - | - | 0 | 1.370 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 19 | 1.370 | - | - | 0 | 1.370 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-31 | 2 | 23 | - | - | - | 2,740 | 1.370 | - | - | 1.370 | 1.370 | 2,000 | 1.3700 | 0.00% |
| 2004-02-27 | 0 | 20 | 1.370 | 1.370 | - | 1,440 | 1.370 | 1.370 | - | - | - | 1,600 | 0.9000 | 65.06% |
| 2004-01-30 | 0 | 19 | 0.830 | 0.800 | - | 1,400 | 0.830 | 0.800 | - | 0.700 | 0.700 | 2,000 | 0.7000 | 18.57% |
| 2003-12-31 | 0 | 21 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-28 | 0 | 20 | 0.700 | 0.650 | - | 0 | 0.700 | 0.650 | - | - | - | 0 | - | 0.00% |
| 2003-10-31 | 0 | 22 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-30 | 0 | 21 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-29 | 0 | 21 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-31 | 0 | 22 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-30 | 1 | 20 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 20 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 20 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 21 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 19 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 21 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 20 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 21 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 21 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 21 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 22 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 22 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 20 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 21 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-30 | 0 | 20 | 0.700 | - | - | 0 | 0.700 | - | - | - | - | 0 | - | -62.96% |
| 2002-03-28 | 0 | 20 | 1.890 | - | - | 0 | 1.890 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-28 | 0 | 17 | 1.890 | - | - | 0 | 1.890 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 22 | 1.890 | - | - | 0 | 1.890 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 19 | 1.890 | - | - | 0 | 1.890 | - | - | - | - | 0 | - | -17.83% |
| 2001-11-30 | 0 | 22 | 2.300 | - | 2.300 | 0 | 2.300 | - | 2.300 | - | - | 0 | - | -4.17% |
| 2001-10-31 | 0 | 20 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 20 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 23 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 19 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 20 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-31 | 0 | 22 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 17 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 22 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 20 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 19 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 19 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 22 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 20 | 2.400 | 2.200 | - | 0 | 2.400 | 2.200 | - | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 20 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 23 | 2.400 | - | - | 4,800 | 2.400 | - | - | 2.400 | 2.400 | 2,000 | 2.4000 | 0.00% |
| 2000-07-31 | 0 | 21 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 21 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 21 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 17 | 2.400 | - | - | 0 | 2.400 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 23 | 2.400 | 2.300 | 2.500 | 38,750 | 2.400 | 2.300 | 2.500 | 2.400 | 2.425 | 16,000 | 2.4219 | -14.29% |
| 2000-02-29 | 0 | 19 | 2.800 | - | 2.800 | 0 | 2.800 | - | 2.800 | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 21 | 2.800 | - | - | 0 | 2.800 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-30 | 0 | 21 | 2.800 | - | - | 0 | 2.800 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 22 | 2.800 | 2.700 | - | 0 | 2.800 | 2.700 | - | - | - | 0 | - | 1.82% |
| 1999-10-29 | 0 | 19 | 2.750 | 2.700 | - | 1,620 | 2.750 | 2.700 | - | - | - | 600 | 2.7000 | 3.77% |
| 1999-09-30 | 0 | 21 | 2.650 | 2.550 | - | 0 | 2.650 | 2.550 | - | - | - | 0 | - | 1.92% |
| 1999-08-31 | 0 | 22 | 2.600 | 2.400 | - | 26,000 | 2.600 | 2.400 | - | 2.600 | 2.600 | 10,000 | 2.6000 | 0.00% |
| 1999-07-30 | 0 | 21 | 2.600 | - | - | 127,900 | 2.600 | - | - | 2.500 | 2.600 | 50,000 | 2.5580 | -7.14% |
| 1999-06-30 | 0 | 21 | 2.800 | 2.600 | - | 93,000 | 2.800 | 2.600 | - | 2.650 | 2.800 | 34,000 | 2.7353 | 0.00% |
| 1999-05-31 | 0 | 21 | 2.800 | - | 2.800 | 0 | 2.800 | - | 2.800 | - | - | 0 | - | -6.67% |
| 1999-04-30 | 0 | 19 | 3.000 | - | 3.000 | 0 | 3.000 | - | 3.000 | - | - | 0 | - | -41.18% |
| 1999-03-31 | 0 | 23 | 5.100 | - | 5.100 | 0 | 5.100 | - | 5.100 | - | - | 0 | - | -7.27% |
| 1999-02-26 | 0 | 17 | 5.500 | - | - | 0 | 5.500 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 20 | 5.500 | - | - | 102,600 | 5.500 | - | - | 5.700 | 5.700 | 18,000 | 5.7000 | -6.78% |
| 1998-12-31 | 0 | 22 | 5.900 | - | - | 9,440 | 5.900 | - | - | - | - | 1,600 | 5.9000 | 0.00% |
| 1998-11-30 | 0 | 21 | 5.900 | - | - | 0 | 5.900 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 18 | 5.900 | - | - | 0 | 5.900 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 22 | 5.900 | - | - | 0 | 5.900 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 20 | 5.900 | - | - | 0 | 5.900 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 22 | 5.900 | - | - | 0 | 5.900 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-30 | 0 | 22 | 5.900 | - | - | 0 | 5.900 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 21 | 5.900 | - | - | 0 | 5.900 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-30 | 0 | 19 | 5.900 | - | - | 1,051,600 | 5.900 | - | - | 5.900 | 7.000 | 172,000 | 6.1140 | -20.27% |
| 1998-03-31 | 0 | 22 | 7.400 | - | - | 1,900,000 | 7.400 | - | - | - | - | 250,000 | 7.6000 | -3.90% |
| 1998-02-27 | 0 | 20 | 7.700 | - | 7.900 | 909,800 | 7.700 | - | 7.900 | 7.700 | 7.900 | 112,000 | 8.1232 | -6.10% |
| 1998-01-27 | 0 | 18 | 8.200 | - | - | 152,400 | 8.200 | - | - | 8.200 | 8.600 | 18,000 | 8.4667 | -6.82% |
| 1997-12-31 | 0 | 21 | 8.800 | 8.800 | - | 17,600 | 8.800 | 8.800 | - | 8.800 | 8.800 | 2,000 | 8.8000 | -3.83% |
| 1997-11-28 | 0 | 20 | 9.150 | - | - | 56,100 | 9.150 | - | - | 9.150 | 9.550 | 6,000 | 9.3500 | -7.58% |
| 1997-10-31 | 0 | 20 | 9.900 | 9.750 | - | 99,000 | 9.900 | 9.750 | - | 9.900 | 9.900 | 10,000 | 9.9000 | 0.00% |
| 1997-09-30 | 0 | 21 | 9.900 | - | - | 295,130 | 9.900 | - | - | 9.900 | 10.50 | 28,397 | 10.393 | -6.60% |
| 1997-08-29 | 0 | 20 | 10.60 | - | - | 0 | 10.60 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-31 | 0 | 21 | 10.60 | - | 10.80 | 23,880,000 | 10.60 | - | 10.80 | - | - | 2,250,000 | 10.613 | 0.00% |
| 1997-06-27 | 0 | 19 | 10.60 | 10.50 | 10.70 | 14,098,600 | 10.60 | 10.50 | 10.70 | 10.50 | 11.60 | 1,302,000 | 10.828 | 0.95% |
| 1997-05-30 | 0 | 22 | 10.50 | 10.50 | 10.70 | 3,007,000 | 10.50 | 10.50 | 10.70 | 10.50 | 11.20 | 274,000 | 10.974 | -2.78% |
| 1997-04-30 | 0 | 22 | 10.80 | 10.50 | 11.00 | 4,559,000 | 10.80 | 10.50 | 11.00 | 10.50 | 10.80 | 420,000 | 10.855 | 0.00% |
| 1997-03-27 | 0 | 19 | 10.80 | 10.60 | 10.80 | 930,000 | 10.80 | 10.60 | 10.80 | 10.60 | 11.00 | 86,000 | 10.814 | 1.89% |
| 1997-02-28 | 0 | 18 | 10.60 | 10.60 | 11.00 | 2,607,200 | 10.60 | 10.60 | 11.00 | 10.60 | 11.30 | 234,000 | 11.142 | -1.85% |
| 1997-01-31 | 0 | 22 | 10.80 | 10.80 | - | 966,800 | 10.80 | 10.80 | - | 10.80 | 11.30 | 87,600 | 11.037 | -1.82% |
| 1996-12-31 | 0 | 20 | 11.00 | 10.80 | - | 1,048,800 | 11.00 | 10.80 | - | 11.00 | 11.20 | 94,000 | 11.157 | 0.00% |
| 1996-11-29 | 0 | 21 | 11.00 | 10.55 | - | 851,300 | 11.00 | 10.55 | - | 10.55 | 11.00 | 78,000 | 10.914 | 3.77% |
| 1996-10-31 | 0 | 22 | 10.60 | 10.55 | - | 1,925,000 | 10.60 | 10.55 | - | 10.60 | 10.70 | 179,600 | 10.718 | -0.93% |
| 1996-09-30 | 0 | 21 | 10.70 | 10.65 | 10.75 | 3,623,400 | 10.70 | 10.65 | 10.75 | 10.70 | 10.75 | 334,600 | 10.829 | -1.38% |
| 1996-08-30 | 0 | 21 | 10.85 | 10.85 | 11.00 | 1,213,200 | 10.85 | 10.85 | 11.00 | 10.75 | 10.85 | 110,000 | 11.029 | 0.00% |
| 1996-07-31 | 0 | 23 | 10.85 | 10.75 | - | 1,440,700 | 10.85 | 10.75 | - | 10.80 | 10.85 | 132,000 | 10.914 | 0.00% |
| 1996-06-28 | 0 | 18 | 10.85 | 10.80 | 10.85 | 955,700 | 10.85 | 10.80 | 10.85 | 10.85 | 10.90 | 88,000 | 10.860 | -0.46% |
| 1996-05-31 | 0 | 23 | 10.90 | - | - | 916,800 | 10.90 | - | - | 10.90 | 11.30 | 82,000 | 11.180 | -0.91% |
| 1996-04-30 | 0 | 19 | 11.00 | 10.90 | - | 1,178,000 | 11.00 | 10.90 | - | 11.00 | 11.50 | 104,000 | 11.327 | -3.51% |
| 1996-03-29 | 0 | 21 | 11.40 | 11.20 | - | 905,600 | 11.40 | 11.20 | - | 11.20 | 11.40 | 80,000 | 11.320 | 1.79% |
| 1996-02-29 | 0 | 18 | 11.20 | - | - | 2,372,200 | 11.20 | - | - | 11.20 | 11.60 | 208,000 | 11.405 | -0.88% |
| 1996-01-31 | 0 | 22 | 11.30 | 11.20 | - | 1,075,000 | 11.30 | 11.20 | - | 11.30 | 11.50 | 94,000 | 11.436 | -1.74% |
| 1995-12-29 | 0 | 19 | 11.50 | 11.40 | 11.70 | 2,792,700 | 11.50 | 11.40 | 11.70 | 11.40 | 11.60 | 242,000 | 11.540 | 0.00% |
| 1995-11-30 | 0 | 21 | 11.50 | 11.40 | 11.50 | 1,176,200 | 11.50 | 11.40 | 11.50 | 11.30 | 11.60 | 102,000 | 11.531 | 0.00% |
| 1995-10-31 | 0 | 22 | 11.50 | 11.40 | - | 6,367,200 | 11.50 | 11.40 | - | 11.50 | 11.60 | 552,600 | 11.522 | 0.00% |
| 1995-09-29 | 0 | 21 | 11.50 | 11.40 | - | 11,531,200 | 11.50 | 11.40 | - | - | - | 1,004,000 | 11.485 | 1.77% |
| 1995-08-31 | 0 | 22 | 11.30 | 10.80 | - | 26,720 | 11.30 | 10.80 | - | 11.30 | 11.30 | 2,400 | 11.133 | 0.00% |
| 1995-07-31 | 0 | 21 | 11.30 | 10.80 | - | 3,319,328 | 11.30 | 10.80 | - | 11.30 | 11.30 | 288,672 | 11.499 | 2.73% |
| 1995-06-30 | 0 | 20 | 11.00 | 10.80 | - | 0 | 11.00 | 10.80 | - | - | - | 0 | - | 0.00% |
| 1995-05-31 | 0 | 23 | 11.00 | 10.80 | - | 0 | 11.00 | 10.80 | - | - | - | 0 | - | 0.00% |
| 1995-04-28 | 0 | 17 | 11.00 | 10.80 | - | 0 | 11.00 | 10.80 | - | - | - | 0 | - | 0.00% |
| 1995-03-31 | 0 | 23 | 11.00 | 10.80 | - | 0 | 11.00 | 10.80 | - | - | - | 0 | - | 0.00% |
| 1995-02-28 | 0 | 18 | 11.00 | 11.00 | - | 0 | 11.00 | 11.00 | - | - | - | 0 | - | 2.80% |
| 1995-01-30 | 0 | 20 | 10.70 | 10.50 | - | 128,200 | 10.70 | 10.50 | - | 10.60 | 10.70 | 12,000 | 10.683 | 0.94% |
| 1994-12-30 | 0 | 20 | 10.60 | 10.60 | - | 106,000 | 10.60 | 10.60 | - | 10.60 | 10.60 | 10,000 | 10.600 | -1.85% |
| 1994-11-30 | 0 | 22 | 10.80 | 10.60 | - | 216,000 | 10.80 | 10.60 | - | 10.80 | 10.80 | 20,000 | 10.800 | -0.92% |
| 1994-10-31 | 0 | 20 | 10.90 | 10.80 | - | 43,600 | 10.90 | 10.80 | - | 10.90 | 10.90 | 4,000 | 10.900 | -0.91% |
| 1994-09-30 | 0 | 21 | 11.00 | 10.80 | - | 0 | 11.00 | 10.80 | - | - | - | 0 | - | 0.00% |
| 1994-08-31 | 0 | 22 | 11.00 | 10.80 | - | 330,000 | 11.00 | 10.80 | - | 10.80 | 11.20 | 30,000 | 11.000 | 3.77% |
| 1994-07-29 | 0 | 21 | 10.60 | 10.20 | - | 2,311,000 | 10.60 | 10.20 | - | 10.50 | 10.60 | 220,000 | 10.505 | 0.95% |
| 1994-06-30 | 0 | 20 | 10.50 | 10.50 | - | 2,284,000 | 10.50 | 10.50 | - | 10.50 | 10.50 | 208,000 | 10.981 | -4.55% |
| 1994-05-31 | 0 | 22 | 11.00 | - | - | 0 | 11.00 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 18 | 11.00 | - | - | 6,818,600 | 11.00 | - | - | - | - | 662,000 | 10.300 | 0.00% |
| 1994-03-31 | 0 | 23 | 11.00 | - | - | 0 | 11.00 | - | - | - | - | 0 | - | 1.85% |
| 1994-02-28 | 0 | 18 | 10.80 | 10.50 | - | 107,600 | 10.80 | 10.50 | - | 8.600 | 10.80 | 12,000 | 8.9667 | 33.33% |
| 1994-01-31 | 0 | 21 | 8.100 | - | - | 0 | 8.100 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy