CLEAR MEDIA LIMITED (BM): O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00100 | 2001-12-19 | 2020-07-13 | 2021-09-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021-09-27 | 18 | 18 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-31 | 22 | 22 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-30 | 21 | 21 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-30 | 21 | 21 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-31 | 20 | 20 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2021-04-30 | 19 | 19 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-31 | 23 | 23 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-26 | 18 | 18 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2021-01-29 | 20 | 20 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2020-12-31 | 22 | 22 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-30 | 21 | 21 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2020-10-30 | 18 | 18 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-30 | 22 | 22 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-31 | 21 | 21 | - | - | - | 0 | 7.120 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-31 | 14 | 22 | - | - | - | 702,970 | 7.120 | - | - | 7.120 | 7.230 | 98,000 | 7.1732 | 0.00% |
| 2020-06-30 | 0 | 21 | 7.120 | 7.120 | - | 4,991,330 | 7.120 | 7.120 | - | 7.090 | 7.460 | 698,200 | 7.1489 | -3.39% |
| 2020-05-29 | 0 | 20 | 7.370 | 6.670 | 7.370 | 465,846,827 | 7.370 | 6.670 | 7.370 | 6.920 | 7.480 | 65,416,630 | 7.1212 | 3.95% |
| 2020-04-29 | 0 | 19 | 7.090 | 7.090 | 7.100 | 447,253,142 | 7.090 | 7.090 | 7.100 | 6.960 | 7.120 | 63,845,686 | 7.0052 | 1.43% |
| 2020-03-31 | 1 | 22 | 6.990 | 6.980 | 6.990 | 557,483,474 | 6.990 | 6.980 | 6.990 | 4.450 | 7.010 | 88,662,600 | 6.2877 | 48.72% |
| 2020-02-28 | 0 | 20 | 4.700 | 4.670 | 4.700 | 71,999,703 | 4.700 | 4.670 | 4.700 | 4.400 | 5.590 | 13,992,146 | 5.1457 | -14.55% |
| 2020-01-31 | 0 | 20 | 5.500 | 5.470 | 5.500 | 61,869,270 | 5.500 | 5.470 | 5.500 | 5.330 | 6.500 | 10,539,500 | 5.8702 | -14.73% |
| 2019-12-31 | 0 | 20 | 6.450 | 6.430 | 6.450 | 85,094,039 | 6.450 | 6.430 | 6.450 | 4.680 | 6.680 | 14,018,589 | 6.0701 | 36.08% |
| 2019-11-29 | 0 | 21 | 4.740 | 4.710 | 4.800 | 53,860,197 | 4.740 | 4.710 | 4.800 | 3.550 | 4.810 | 13,374,920 | 4.0270 | 31.67% |
| 2019-10-31 | 0 | 21 | 3.600 | 3.580 | 3.600 | 16,279,907 | 3.600 | 3.580 | 3.600 | 3.500 | 4.000 | 4,470,329 | 3.6418 | -7.69% |
| 2019-09-30 | 0 | 21 | 3.900 | 3.900 | 4.000 | 20,496,044 | 3.900 | 3.900 | 4.000 | 3.800 | 4.110 | 5,191,746 | 3.9478 | -4.88% |
| 2019-08-30 | 0 | 22 | 4.100 | 4.100 | 4.120 | 25,753,225 | 4.100 | 4.100 | 4.120 | 4.000 | 4.940 | 5,548,242 | 4.6417 | -11.64% |
| 2019-07-31 | 0 | 22 | 4.640 | 4.640 | 4.800 | 22,562,803 | 4.640 | 4.640 | 4.800 | 4.410 | 5.250 | 4,709,062 | 4.7914 | 2.20% |
| 2019-06-28 | 0 | 19 | 4.540 | 4.540 | 4.620 | 35,374,963 | 4.540 | 4.540 | 4.620 | 4.300 | 5.340 | 7,225,352 | 4.8960 | -16.79% |
| 2019-05-31 | 0 | 21 | 5.640 | - | 5.640 | 23,998,376 | 5.456 | - | 5.456 | 5.495 | 6.356 | 3,998,777 | 6.0014 | -13.23% |
| 2019-04-30 | 0 | 19 | 6.500 | 6.470 | 6.500 | 18,875,567 | 6.288 | 6.259 | 6.288 | 6.134 | 6.733 | 3,011,175 | 6.2685 | -5.80% |
| 2019-03-29 | 0 | 21 | 6.900 | 6.780 | 7.010 | 50,637,240 | 6.675 | 6.559 | 6.782 | 6.472 | 7.246 | 7,361,665 | 6.8785 | 2.22% |
| 2019-02-28 | 0 | 17 | 6.750 | 6.610 | 6.750 | 28,054,490 | 6.530 | 6.395 | 6.530 | 6.240 | 7.256 | 4,100,599 | 6.8416 | -9.88% |
| 2019-01-31 | 0 | 22 | 7.490 | 7.350 | 7.500 | 46,524,704 | 7.246 | 7.111 | 7.256 | 5.921 | 7.256 | 6,970,039 | 6.6750 | 22.59% |
| 2018-12-31 | 0 | 19 | 6.110 | 6.110 | 6.130 | 52,177,160 | 5.911 | 5.911 | 5.930 | 5.601 | 6.975 | 8,338,281 | 6.2575 | 4.98% |
| 2018-11-30 | 12 | 22 | 5.820 | 5.700 | 5.820 | 111,261,068 | 5.630 | 5.514 | 5.630 | 4.402 | 5.708 | 22,879,353 | 4.8629 | -0.17% |
| 2018-10-31 | 21 | 21 | - | - | - | 0 | 5.640 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 19 | 19 | - | - | - | 0 | 5.640 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 23 | 23 | - | - | - | 0 | 5.640 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 21 | 21 | - | - | - | 0 | 5.640 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-29 | 20 | 20 | - | - | - | 0 | 5.640 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 21 | 21 | - | - | - | 0 | 5.640 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 19 | 19 | - | - | - | 0 | 5.640 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 0 | 21 | 6.000 | 5.950 | 6.000 | 30,589,881 | 5.640 | 5.593 | 5.640 | 5.546 | 6.120 | 5,236,452 | 5.8417 | -4.15% |
| 2018-02-28 | 0 | 18 | 6.260 | 6.250 | 6.290 | 24,887,398 | 5.885 | 5.875 | 5.913 | 5.781 | 6.627 | 4,100,716 | 6.0690 | -11.58% |
| 2018-01-31 | 0 | 22 | 7.080 | 7.080 | 7.140 | 28,188,450 | 6.655 | 6.655 | 6.712 | 6.580 | 7.962 | 3,978,629 | 7.0850 | -8.88% |
| 2017-12-29 | 0 | 19 | 7.770 | 7.760 | 7.800 | 15,892,513 | 7.304 | 7.295 | 7.332 | 7.125 | 8.065 | 2,135,415 | 7.4424 | -7.39% |
| 2017-11-30 | 0 | 22 | 8.390 | 8.210 | 8.990 | 13,591,554 | 7.887 | 7.718 | 8.451 | 7.755 | 8.479 | 1,690,572 | 8.0396 | -6.26% |
| 2017-10-31 | 0 | 20 | 8.950 | 8.810 | 8.950 | 38,129,418 | 8.413 | 8.282 | 8.413 | 8.159 | 8.883 | 4,509,460 | 8.4554 | -0.78% |
| 2017-09-29 | 0 | 21 | 9.020 | 9.020 | 9.080 | 22,356,385 | 8.479 | 8.479 | 8.535 | 8.282 | 8.977 | 2,628,093 | 8.5067 | 0.33% |
| 2017-08-31 | 0 | 22 | 8.990 | 8.950 | 9.000 | 50,060,095 | 8.451 | 8.413 | 8.460 | 7.802 | 8.864 | 5,918,043 | 8.4589 | -3.85% |
| 2017-07-31 | 0 | 21 | 9.350 | 9.050 | 9.350 | 9,700,662 | 8.789 | 8.507 | 8.789 | 8.207 | 8.874 | 1,151,474 | 8.4246 | 4.54% |
| 2017-06-30 | 0 | 22 | 9.220 | 9.010 | 9.220 | 19,195,687 | 8.407 | 8.216 | 8.407 | 7.876 | 8.754 | 2,309,962 | 8.3100 | 4.49% |
| 2017-05-31 | 0 | 20 | 8.990 | 8.950 | 8.990 | 23,102,321 | 8.046 | 8.010 | 8.046 | 7.169 | 8.046 | 3,035,457 | 7.6108 | 4.53% |
| 2017-04-28 | 0 | 17 | 8.600 | 8.500 | 8.740 | 21,649,632 | 7.697 | 7.608 | 7.822 | 7.429 | 8.127 | 2,847,978 | 7.6018 | -4.44% |
| 2017-03-31 | 0 | 23 | 9.000 | 8.600 | 9.000 | 35,644,727 | 8.055 | 7.697 | 8.055 | 7.124 | 8.243 | 4,592,198 | 7.7620 | 1.35% |
| 2017-02-28 | 0 | 20 | 8.880 | 8.470 | 8.880 | 25,199,346 | 7.948 | 7.581 | 7.948 | 6.900 | 8.091 | 3,324,518 | 7.5799 | 9.36% |
| 2017-01-27 | 0 | 19 | 8.120 | 8.060 | 8.170 | 36,612,136 | 7.267 | 7.214 | 7.312 | 6.784 | 7.518 | 5,006,397 | 7.3131 | 8.27% |
| 2016-12-30 | 0 | 20 | 7.500 | 7.400 | - | 24,314,455 | 6.713 | 6.623 | - | 6.292 | 7.053 | 3,638,705 | 6.6822 | 3.02% |
| 2016-11-30 | 0 | 22 | 7.280 | 7.280 | 7.380 | 58,198,418 | 6.516 | 6.516 | 6.605 | 6.498 | 6.918 | 8,772,958 | 6.6338 | -3.96% |
| 2016-10-31 | 0 | 19 | 7.580 | 7.540 | 7.600 | 21,544,159 | 6.784 | 6.748 | 6.802 | 6.605 | 7.205 | 3,196,354 | 6.7402 | 2.57% |
| 2016-09-30 | 0 | 21 | 7.390 | 7.390 | 7.400 | 50,104,298 | 6.614 | 6.614 | 6.623 | 6.383 | 6.856 | 7,624,975 | 6.5711 | 3.63% |
| 2016-08-31 | 0 | 22 | 7.500 | 7.390 | 7.630 | 20,768,000 | 6.383 | 6.289 | 6.493 | 6.059 | 6.595 | 3,203,263 | 6.4834 | 5.19% |
| 2016-07-29 | 0 | 20 | 7.130 | 7.080 | 7.150 | 26,734,560 | 6.068 | 6.025 | 6.085 | 5.744 | 6.119 | 4,499,863 | 5.9412 | 5.47% |
| 2016-06-30 | 0 | 21 | 6.760 | 6.760 | 7.000 | 34,289,590 | 5.753 | 5.753 | 5.957 | 5.617 | 6.110 | 5,820,603 | 5.8911 | -3.19% |
| 2016-05-31 | 0 | 21 | 7.140 | 7.120 | 7.140 | 26,596,832 | 5.942 | 5.926 | 5.942 | 5.834 | 6.583 | 4,376,604 | 6.0770 | -2.19% |
| 2016-04-29 | 0 | 20 | 7.300 | 7.260 | 7.500 | 35,746,317 | 6.075 | 6.042 | 6.242 | 5.160 | 6.408 | 6,104,022 | 5.8562 | 8.96% |
| 2016-03-31 | 0 | 21 | 6.700 | 6.660 | 6.700 | 39,725,835 | 5.576 | 5.543 | 5.576 | 5.410 | 5.817 | 7,072,456 | 5.6170 | -1.90% |
| 2016-02-29 | 0 | 18 | 6.830 | 6.800 | 7.000 | 55,261,270 | 5.684 | 5.659 | 5.826 | 5.618 | 5.951 | 9,575,429 | 5.7712 | 1.19% |
| 2016-01-29 | 0 | 20 | 6.750 | 6.670 | 6.750 | 46,442,648 | 5.618 | 5.551 | 5.618 | 5.584 | 6.808 | 7,766,732 | 5.9797 | -15.63% |
| 2015-12-31 | 0 | 22 | 8.000 | 7.520 | 8.080 | 24,866,152 | 6.658 | 6.258 | 6.725 | 5.909 | 6.683 | 3,844,783 | 6.4675 | 3.09% |
| 2015-11-30 | 0 | 21 | 7.760 | 7.760 | 8.000 | 13,297,700 | 6.458 | 6.458 | 6.658 | 6.242 | 6.991 | 1,984,392 | 6.7011 | -0.51% |
| 2015-10-30 | 0 | 20 | 7.800 | 7.750 | 7.860 | 12,496,569 | 6.492 | 6.450 | 6.541 | 6.042 | 7.066 | 1,980,187 | 6.3108 | 0.91% |
| 2015-09-30 | 0 | 20 | 7.730 | 7.730 | 7.830 | 20,605,421 | 6.433 | 6.433 | 6.516 | 6.092 | 6.949 | 3,176,151 | 6.4875 | 3.48% |
| 2015-08-31 | 0 | 21 | 7.470 | 7.170 | 7.470 | 24,980,463 | 6.217 | 5.967 | 6.217 | 5.909 | 8.023 | 3,579,278 | 6.9792 | -14.63% |
| 2015-07-31 | 0 | 22 | 8.750 | 8.340 | 8.450 | 32,877,049 | 7.282 | 6.941 | 7.032 | 7.116 | 8.264 | 4,438,839 | 7.4067 | -3.85% |
| 2015-06-30 | 0 | 22 | 9.100 | 9.100 | 9.290 | 91,935,103 | 7.573 | 7.573 | 7.732 | 7.482 | 8.322 | 11,696,495 | 7.8601 | -1.10% |
| 2015-05-29 | 0 | 19 | 9.900 | 9.870 | 9.900 | 56,670,545 | 7.658 | 7.635 | 7.658 | 6.745 | 7.751 | 7,791,778 | 7.2731 | 8.67% |
| 2015-04-30 | 0 | 19 | 9.110 | 9.100 | 9.150 | 36,496,026 | 7.047 | 7.039 | 7.078 | 6.196 | 7.457 | 5,473,443 | 6.6678 | 11.51% |
| 2015-03-31 | 0 | 22 | 8.170 | 8.170 | 8.210 | 10,485,540 | 6.320 | 6.320 | 6.350 | 6.196 | 6.412 | 1,652,860 | 6.3439 | -0.97% |
| 2015-02-27 | 0 | 18 | 8.250 | 8.200 | 8.250 | 36,877,449 | 6.381 | 6.343 | 6.381 | 5.956 | 6.730 | 5,862,579 | 6.2903 | 7.14% |
| 2015-01-30 | 0 | 21 | 7.700 | 7.700 | 7.710 | 36,652,794 | 5.956 | 5.956 | 5.964 | 5.801 | 6.273 | 6,055,531 | 6.0528 | -5.06% |
| 2014-12-31 | 0 | 21 | 8.110 | 8.100 | 8.140 | 24,588,905 | 6.273 | 6.265 | 6.296 | 5.995 | 6.327 | 3,980,051 | 6.1780 | 2.01% |
| 2014-11-28 | 0 | 20 | 7.950 | 7.600 | 8.000 | 21,492,095 | 6.149 | 5.879 | 6.188 | 5.971 | 6.188 | 3,509,984 | 6.1231 | 0.63% |
| 2014-10-31 | 0 | 21 | 7.900 | 7.770 | - | 21,609,474 | 6.111 | 6.010 | - | 5.569 | 6.258 | 3,520,456 | 6.1383 | -2.23% |
| 2014-09-30 | 0 | 21 | 8.080 | 8.050 | 8.080 | 22,613,550 | 6.250 | 6.227 | 6.250 | 6.111 | 6.699 | 3,606,299 | 6.2706 | 0.37% |
| 2014-08-29 | 0 | 21 | 8.050 | 8.050 | 8.090 | 23,722,635 | 6.227 | 6.227 | 6.258 | 5.886 | 6.343 | 3,829,697 | 6.1944 | 5.92% |
| 2014-07-31 | 0 | 22 | 7.600 | 7.600 | 7.610 | 41,272,935 | 5.879 | 5.879 | 5.886 | 5.577 | 6.188 | 6,935,394 | 5.9511 | 2.29% |
| 2014-06-30 | 0 | 20 | 7.430 | 7.410 | 7.490 | 30,949,784 | 5.747 | 5.732 | 5.794 | 5.360 | 5.801 | 5,440,619 | 5.6887 | 3.46% |
| 2014-05-30 | 0 | 20 | 7.330 | 7.170 | 7.450 | 18,909,325 | 5.555 | 5.433 | 5.646 | 5.555 | 5.888 | 3,287,775 | 5.7514 | -5.42% |
| 2014-04-30 | 0 | 20 | 7.750 | 7.740 | 7.760 | 25,255,653 | 5.873 | 5.865 | 5.881 | 5.274 | 5.881 | 4,586,916 | 5.5060 | 10.56% |
| 2014-03-31 | 0 | 21 | 7.010 | 7.000 | 7.100 | 25,127,925 | 5.312 | 5.305 | 5.380 | 5.305 | 5.873 | 4,584,279 | 5.4813 | -9.55% |
| 2014-02-28 | 0 | 19 | 7.750 | 7.730 | 7.750 | 51,862,748 | 5.873 | 5.858 | 5.873 | 5.039 | 5.903 | 9,676,352 | 5.3597 | 9.15% |
| 2014-01-30 | 0 | 21 | 7.100 | 7.100 | 7.150 | 26,787,446 | 5.380 | 5.380 | 5.418 | 5.039 | 5.494 | 4,986,096 | 5.3724 | 6.93% |
| 2013-12-31 | 0 | 20 | 6.640 | 6.600 | 6.650 | 22,663,362 | 5.032 | 5.002 | 5.039 | 4.570 | 5.032 | 4,697,942 | 4.8241 | 6.92% |
| 2013-11-29 | 0 | 21 | 6.210 | 6.210 | 6.270 | 16,084,318 | 4.706 | 4.706 | 4.751 | 4.471 | 5.002 | 3,386,183 | 4.7500 | 4.02% |
| 2013-10-31 | 0 | 21 | 5.970 | 5.970 | 6.020 | 93,204,727 | 4.524 | 4.524 | 4.562 | 3.888 | 4.623 | 21,524,189 | 4.3302 | 17.06% |
| 2013-09-30 | 0 | 20 | 5.100 | 5.100 | 5.120 | 108,907,557 | 3.865 | 3.865 | 3.880 | 3.781 | 4.206 | 27,820,553 | 3.9146 | 0.99% |
| 2013-08-30 | 0 | 21 | 5.050 | 5.050 | 5.100 | 120,535,423 | 3.827 | 3.827 | 3.865 | 3.456 | 4.524 | 30,646,123 | 3.9331 | 10.34% |
| 2013-07-31 | 0 | 22 | 5.750 | 5.730 | 5.750 | 26,703,430 | 3.468 | 3.456 | 3.468 | 3.203 | 3.680 | 7,716,303 | 3.4607 | 8.49% |
| 2013-06-28 | 0 | 19 | 5.300 | 5.240 | 5.300 | 40,175,793 | 3.197 | 3.161 | 3.197 | 3.113 | 3.559 | 11,925,604 | 3.3689 | -1.91% |
| 2013-05-31 | 0 | 21 | 5.550 | 5.550 | 5.590 | 24,583,076 | 3.259 | 3.259 | 3.283 | 3.259 | 3.377 | 7,430,209 | 3.3085 | -0.89% |
| 2013-04-30 | 0 | 20 | 5.600 | 5.600 | 5.650 | 38,911,270 | 3.289 | 3.289 | 3.318 | 3.077 | 3.289 | 12,436,907 | 3.1287 | 4.67% |
| 2013-03-28 | 0 | 20 | 5.350 | 5.310 | 5.350 | 22,333,095 | 3.142 | 3.118 | 3.142 | 3.112 | 3.406 | 6,793,612 | 3.2874 | -6.96% |
| 2013-02-28 | 0 | 17 | 5.750 | 5.700 | 5.750 | 61,234,133 | 3.377 | 3.347 | 3.377 | 2.995 | 3.418 | 18,595,032 | 3.2930 | 12.75% |
| 2013-01-31 | 0 | 22 | 5.100 | 5.010 | 5.100 | 9,640,608 | 2.995 | 2.942 | 2.995 | 2.443 | 2.995 | 3,528,908 | 2.7319 | 22.60% |
| 2012-12-31 | 0 | 19 | 4.160 | 4.100 | 4.290 | 22,038,971 | 2.443 | 2.408 | 2.519 | 2.337 | 2.643 | 9,362,171 | 2.3540 | 5.58% |
| 2012-11-30 | 0 | 22 | 3.940 | 3.920 | 4.090 | 7,619,735 | 2.314 | 2.302 | 2.402 | 2.261 | 2.437 | 3,285,496 | 2.3192 | -1.50% |
| 2012-10-31 | 0 | 20 | 4.000 | 4.000 | 4.030 | 18,011,370 | 2.349 | 2.349 | 2.367 | 2.320 | 2.502 | 7,382,806 | 2.4396 | -3.61% |
| 2012-09-28 | 0 | 20 | 4.150 | 4.150 | 4.240 | 5,606,060 | 2.437 | 2.437 | 2.490 | 2.243 | 2.466 | 2,327,827 | 2.4083 | -1.66% |
| 2012-08-31 | 0 | 23 | 4.220 | 4.020 | 4.220 | 14,382,714 | 2.478 | 2.361 | 2.478 | 2.290 | 2.537 | 5,747,465 | 2.5024 | -6.22% |
| 2012-07-31 | 0 | 21 | 4.500 | 4.310 | 4.500 | 9,877,474 | 2.643 | 2.531 | 2.643 | 2.349 | 2.643 | 3,806,893 | 2.5946 | 12.50% |
| 2012-06-29 | 0 | 21 | 4.000 | 4.000 | 4.100 | 4,295,290 | 2.349 | 2.349 | 2.408 | 2.290 | 2.408 | 1,814,791 | 2.3668 | -0.03% |
| 2012-05-31 | 0 | 22 | 4.050 | 3.650 | 4.100 | 6,483,746 | 2.350 | 2.118 | 2.379 | 2.286 | 2.773 | 2,542,426 | 2.5502 | -14.38% |
| 2012-04-30 | 0 | 18 | 4.730 | 4.730 | 4.790 | 12,939,335 | 2.744 | 2.744 | 2.779 | 2.744 | 2.843 | 4,633,496 | 2.7926 | -1.05% |
| 2012-03-30 | 0 | 22 | 4.780 | 4.650 | 4.800 | 30,005,361 | 2.773 | 2.698 | 2.785 | 2.321 | 2.785 | 12,166,911 | 2.4661 | 19.50% |
| 2012-02-29 | 0 | 21 | 4.000 | 4.000 | 4.300 | 8,438,060 | 2.321 | 2.321 | 2.495 | 1.764 | 2.524 | 4,083,423 | 2.0664 | 21.95% |
| 2012-01-31 | 0 | 18 | 3.280 | 3.160 | 3.500 | 2,774,360 | 1.903 | 1.833 | 2.031 | 1.653 | 1.903 | 1,547,874 | 1.7924 | 9.33% |
| 2011-12-30 | 0 | 20 | 3.000 | 3.000 | 3.150 | 9,149,990 | 1.740 | 1.740 | 1.827 | 1.601 | 2.257 | 5,124,549 | 1.7855 | 5.26% |
| 2011-11-30 | 0 | 22 | 2.850 | 2.830 | 2.850 | 13,439,050 | 1.653 | 1.642 | 1.653 | 1.624 | 2.007 | 7,716,962 | 1.7415 | -4.36% |
| 2011-10-31 | 0 | 20 | 2.980 | 2.980 | 3.000 | 7,560,569 | 1.729 | 1.729 | 1.740 | 1.619 | 2.013 | 4,429,733 | 1.7068 | -16.53% |
| 2011-09-30 | 0 | 20 | 3.570 | 3.080 | 3.590 | 11,927,946 | 2.071 | 1.787 | 2.083 | 1.740 | 2.141 | 6,239,094 | 1.9118 | 5.93% |
| 2011-08-31 | 0 | 23 | 3.370 | 3.370 | 3.590 | 66,593,078 | 1.955 | 1.955 | 2.083 | 1.827 | 2.292 | 31,088,120 | 2.1421 | -10.85% |
| 2011-07-29 | 0 | 20 | 3.780 | 3.790 | 3.800 | 28,922,492 | 2.193 | 2.199 | 2.205 | 2.042 | 2.616 | 13,001,594 | 2.2245 | -13.70% |
| 2011-06-30 | 0 | 21 | 4.380 | 4.210 | 4.420 | 38,228,264 | 2.541 | 2.442 | 2.564 | 2.437 | 2.640 | 15,045,836 | 2.5408 | -2.67% |
| 2011-05-31 | 0 | 20 | 4.500 | 4.500 | 4.600 | 87,560,686 | 2.611 | 2.611 | 2.669 | 2.611 | 2.785 | 32,042,028 | 2.7327 | -5.26% |
| 2011-04-29 | 0 | 18 | 4.750 | 4.750 | 4.870 | 31,412,519 | 2.756 | 2.756 | 2.825 | 2.616 | 2.895 | 11,421,051 | 2.7504 | -2.46% |
| 2011-03-31 | 0 | 23 | 4.870 | 4.800 | 4.920 | 26,922,468 | 2.825 | 2.785 | 2.854 | 2.669 | 2.970 | 9,318,974 | 2.8890 | 0.41% |
| 2011-02-28 | 0 | 18 | 4.850 | 4.850 | 4.900 | 13,082,215 | 2.814 | 2.814 | 2.843 | 2.616 | 3.086 | 4,470,383 | 2.9264 | -4.34% |
| 2011-01-31 | 0 | 21 | 5.070 | 5.070 | 5.150 | 4,699,726 | 2.941 | 2.941 | 2.988 | 2.796 | 3.017 | 1,610,444 | 2.9183 | -2.50% |
| 2010-12-31 | 0 | 22 | 5.200 | 5.060 | 5.200 | 68,064,427 | 3.017 | 2.936 | 3.017 | 2.553 | 3.017 | 23,776,413 | 2.8627 | 8.79% |
| 2010-11-30 | 0 | 22 | 4.780 | 4.780 | 4.800 | 26,450,296 | 2.773 | 2.773 | 2.785 | 2.512 | 2.947 | 9,534,210 | 2.7743 | 3.24% |
| 2010-10-29 | 0 | 20 | 4.630 | 4.600 | 4.630 | 28,286,910 | 2.686 | 2.669 | 2.686 | 2.611 | 2.715 | 10,639,337 | 2.6587 | 1.98% |
| 2010-09-30 | 0 | 21 | 4.540 | 4.400 | 4.540 | 18,152,070 | 2.634 | 2.553 | 2.634 | 2.373 | 2.640 | 7,113,671 | 2.5517 | 11.00% |
| 2010-08-31 | 0 | 22 | 4.090 | 4.090 | 4.320 | 45,832,759 | 2.373 | 2.373 | 2.506 | 2.373 | 2.814 | 17,416,729 | 2.6315 | -13.89% |
| 2010-07-30 | 0 | 21 | 4.750 | 4.700 | 4.750 | 6,934,300 | 2.756 | 2.727 | 2.756 | 2.553 | 2.767 | 2,595,878 | 2.6713 | 10.72% |
| 2010-06-30 | 0 | 21 | 4.290 | 4.180 | 4.280 | 15,695,940 | 2.489 | 2.425 | 2.483 | 2.274 | 2.785 | 6,194,030 | 2.5340 | -5.71% |
| 2010-05-31 | 0 | 20 | 4.550 | 4.600 | 4.630 | 42,439,027 | 2.640 | 2.669 | 2.686 | 2.448 | 3.046 | 15,508,216 | 2.7366 | -12.50% |
| 2010-04-30 | 0 | 19 | 5.200 | 5.150 | 5.200 | 20,515,219 | 3.017 | 2.988 | 3.017 | 2.825 | 3.069 | 7,041,672 | 2.9134 | 1.96% |
| 2010-03-31 | 0 | 23 | 5.100 | 4.900 | 5.100 | 39,208,103 | 2.959 | 2.843 | 2.959 | 2.321 | 3.017 | 15,298,553 | 2.5629 | 17.24% |
| 2010-02-26 | 0 | 18 | 4.350 | 4.350 | 4.400 | 9,029,100 | 2.524 | 2.524 | 2.553 | 2.344 | 2.680 | 3,538,540 | 2.5516 | -4.40% |
| 2010-01-29 | 0 | 20 | 4.550 | 4.400 | 4.550 | 28,026,004 | 2.640 | 2.553 | 2.640 | 2.379 | 2.872 | 10,598,823 | 2.6443 | 10.98% |
| 2009-12-31 | 0 | 22 | 4.100 | 4.000 | 4.100 | 21,439,947 | 2.379 | 2.321 | 2.379 | 2.065 | 2.605 | 9,189,742 | 2.3330 | 12.95% |
| 2009-11-30 | 0 | 21 | 3.630 | 3.630 | 3.730 | 10,809,802 | 2.106 | 2.106 | 2.164 | 1.973 | 2.181 | 5,090,718 | 2.1234 | 4.31% |
| 2009-10-30 | 0 | 20 | 3.480 | 3.420 | 3.590 | 18,925,380 | 2.019 | 1.984 | 2.083 | 1.642 | 2.205 | 9,467,108 | 1.9991 | 20.00% |
| 2009-09-30 | 0 | 22 | 2.900 | 2.860 | 2.900 | 29,984,018 | 1.682 | 1.659 | 1.682 | 1.636 | 2.031 | 16,157,397 | 1.8557 | -14.96% |
| 2009-08-31 | 0 | 21 | 3.410 | 3.400 | 3.490 | 47,905,049 | 1.978 | 1.973 | 2.025 | 1.949 | 2.332 | 22,563,815 | 2.1231 | -8.58% |
| 2009-07-31 | 0 | 22 | 3.730 | 3.720 | 3.730 | 36,153,075 | 2.164 | 2.158 | 2.164 | 1.613 | 2.495 | 18,028,677 | 2.0053 | 18.79% |
| 2009-06-30 | 0 | 22 | 3.140 | 3.040 | 3.140 | 15,057,223 | 1.822 | 1.764 | 1.822 | 1.694 | 2.147 | 7,936,243 | 1.8973 | 2.95% |
| 2009-05-29 | 0 | 19 | 3.050 | 3.050 | 3.070 | 27,044,567 | 1.769 | 1.769 | 1.781 | 1.288 | 1.787 | 18,307,622 | 1.4772 | 30.34% |
| 2009-04-30 | 0 | 20 | 2.340 | 2.270 | 2.340 | 16,728,951 | 1.358 | 1.317 | 1.358 | 1.033 | 1.450 | 13,936,222 | 1.2004 | 28.57% |
| 2009-03-31 | 0 | 22 | 1.820 | 1.790 | 1.820 | 13,004,056 | 1.056 | 1.038 | 1.056 | 0.853 | 1.102 | 13,861,919 | 0.9381 | 19.74% |
| 2009-02-27 | 0 | 20 | 1.520 | 1.520 | 1.550 | 34,365,727 | 0.882 | 0.882 | 0.899 | 0.830 | 1.021 | 37,376,772 | 0.9194 | 1.33% |
| 2009-01-30 | 0 | 18 | 1.500 | 1.480 | 1.500 | 106,417,367 | 0.870 | 0.859 | 0.870 | 0.574 | 1.062 | 127,373,577 | 0.8355 | 50.00% |
| 2008-12-31 | 0 | 21 | 1.000 | 1.000 | 1.010 | 44,845,598 | 0.580 | 0.580 | 0.586 | 0.563 | 1.160 | 65,634,687 | 0.6833 | -49.75% |
| 2008-11-28 | 0 | 20 | 1.990 | 1.800 | 1.990 | 21,588,837 | 1.154 | 1.044 | 1.154 | 0.917 | 1.653 | 15,499,625 | 1.3929 | 42.14% |
| 2008-10-31 | 0 | 21 | 1.400 | 1.400 | 1.490 | 24,188,454 | 0.812 | 0.812 | 0.864 | 0.580 | 2.263 | 29,707,116 | 0.8142 | -64.10% |
| 2008-09-30 | 0 | 21 | 3.900 | 3.500 | 3.900 | 7,318,311 | 2.263 | 2.031 | 2.263 | 1.189 | 2.901 | 2,747,614 | 2.6635 | -27.10% |
| 2008-08-29 | 0 | 19 | 5.350 | 5.100 | 5.550 | 32,588,486 | 3.104 | 2.959 | 3.220 | 2.785 | 3.133 | 10,601,357 | 3.0740 | 4.90% |
| 2008-07-31 | 0 | 22 | 5.100 | 5.100 | 5.200 | 1,201,420 | 2.959 | 2.959 | 3.017 | 2.553 | 3.974 | 367,146 | 3.2723 | -25.00% |
| 2008-06-30 | 0 | 20 | 6.800 | 6.010 | 6.800 | 5,431,280 | 3.945 | 3.487 | 3.945 | 3.365 | 4.061 | 1,402,912 | 3.8714 | -1.45% |
| 2008-05-30 | 0 | 20 | 6.900 | 6.800 | 6.930 | 11,802,475 | 4.003 | 3.945 | 4.020 | 3.597 | 4.061 | 3,084,389 | 3.8265 | 3.45% |
| 2008-04-30 | 0 | 21 | 6.670 | 6.630 | 6.860 | 24,638,348 | 3.870 | 3.846 | 3.980 | 3.655 | 4.090 | 6,110,655 | 4.0320 | 2.30% |
| 2008-03-31 | 0 | 19 | 6.520 | 6.500 | - | 7,865,529 | 3.783 | 3.771 | - | 3.191 | 4.003 | 2,163,749 | 3.6351 | -4.12% |
| 2008-02-29 | 0 | 19 | 6.800 | 6.800 | 6.810 | 14,590,397 | 3.945 | 3.945 | 3.951 | 3.568 | 4.160 | 3,788,617 | 3.8511 | 3.03% |
| 2008-01-31 | 0 | 22 | 6.600 | 6.050 | 6.600 | 22,094,385 | 3.829 | 3.510 | 3.829 | 3.191 | 4.722 | 5,109,363 | 4.3243 | -18.92% |
| 2007-12-31 | 0 | 19 | 8.140 | 7.020 | 8.140 | 30,680,570 | 4.722 | 4.073 | 4.722 | 4.177 | 4.722 | 6,941,646 | 4.4198 | 11.51% |
| 2007-11-30 | 0 | 22 | 7.300 | 7.300 | 7.750 | 10,327,967 | 4.235 | 4.235 | 4.496 | 3.487 | 4.815 | 2,458,812 | 4.2004 | -10.98% |
| 2007-10-31 | 0 | 21 | 8.200 | 8.200 | 8.500 | 25,677,258 | 4.757 | 4.757 | 4.931 | 4.525 | 5.105 | 5,166,412 | 4.9700 | -4.65% |
| 2007-09-28 | 0 | 19 | 8.600 | 8.300 | 8.680 | 7,881,340 | 4.989 | 4.815 | 5.036 | 3.771 | 4.995 | 1,699,006 | 4.6388 | 7.50% |
| 2007-08-31 | 0 | 23 | 8.000 | 7.990 | 8.080 | 66,124,325 | 4.641 | 4.635 | 4.688 | 4.061 | 4.850 | 14,459,674 | 4.5730 | 0.63% |
| 2007-07-31 | 0 | 21 | 7.950 | 7.750 | 7.950 | 12,994,342 | 4.612 | 4.496 | 4.612 | 4.525 | 4.931 | 2,781,473 | 4.6717 | -6.47% |
| 2007-06-29 | 0 | 20 | 8.500 | 8.140 | 8.650 | 33,317,892 | 4.931 | 4.722 | 5.018 | 4.728 | 5.047 | 6,834,433 | 4.8750 | 3.66% |
| 2007-05-31 | 0 | 21 | 8.200 | 8.200 | 8.300 | 26,026,673 | 4.757 | 4.757 | 4.815 | 4.641 | 4.931 | 5,434,153 | 4.7895 | -0.61% |
| 2007-04-30 | 0 | 18 | 8.250 | 8.210 | 8.350 | 31,626,759 | 4.786 | 4.763 | 4.844 | 4.560 | 4.873 | 6,642,241 | 4.7615 | -2.83% |
| 2007-03-30 | 0 | 22 | 8.490 | 8.100 | 8.490 | 34,368,018 | 4.925 | 4.699 | 4.925 | 4.641 | 5.337 | 7,294,877 | 4.7113 | -7.72% |
| 2007-02-28 | 0 | 18 | 9.200 | 9.200 | 9.300 | 86,508,927 | 5.337 | 5.337 | 5.395 | 5.152 | 5.685 | 16,512,502 | 5.2390 | -3.66% |
| 2007-01-31 | 0 | 22 | 9.550 | 9.050 | 9.600 | 15,663,055 | 5.540 | 5.250 | 5.569 | 5.337 | 5.802 | 2,817,141 | 5.5599 | 0.53% |
| 2006-12-29 | 0 | 19 | 9.500 | 9.000 | 9.980 | 5,563,220 | 5.511 | 5.221 | 5.790 | 4.676 | 5.802 | 1,002,154 | 5.5513 | 0.00% |
| 2006-11-30 | 0 | 22 | 9.500 | 9.500 | - | 102,449,079 | 5.511 | 5.511 | - | 4.554 | 6.324 | 18,360,250 | 5.5799 | -12.84% |
| 2006-10-31 | 0 | 20 | 10.90 | 10.20 | 10.90 | 8,840,059 | 6.324 | 5.918 | 6.324 | 5.018 | 6.498 | 1,628,920 | 5.4269 | 25.29% |
| 2006-09-29 | 0 | 21 | 8.700 | 8.700 | 8.900 | 14,170,700 | 5.047 | 5.047 | 5.163 | 4.815 | 5.221 | 2,781,521 | 5.0946 | -1.14% |
| 2006-08-31 | 0 | 23 | 8.800 | 8.060 | - | 24,265,086 | 5.105 | 4.676 | - | 4.670 | 5.105 | 4,956,339 | 4.8958 | 3.53% |
| 2006-07-31 | 0 | 21 | 8.500 | 8.400 | 8.500 | 11,709,054 | 4.931 | 4.873 | 4.931 | 4.670 | 5.221 | 2,371,567 | 4.9373 | -5.56% |
| 2006-06-30 | 0 | 22 | 9.000 | 8.100 | 9.050 | 123,020,388 | 5.221 | 4.699 | 5.250 | 4.525 | 5.947 | 22,550,464 | 5.4553 | -11.76% |
| 2006-05-30 | 0 | 20 | 10.20 | 10.00 | 10.30 | 170,361,858 | 5.918 | 5.802 | 5.976 | 5.453 | 6.382 | 29,306,351 | 5.8131 | 6.25% |
| 2006-04-28 | 0 | 17 | 9.600 | 9.000 | 9.650 | 61,817,821 | 5.569 | 5.221 | 5.598 | 5.105 | 5.802 | 11,231,081 | 5.5042 | 6.67% |
| 2006-03-31 | 0 | 23 | 9.000 | 8.450 | 9.000 | 40,874,393 | 5.221 | 4.902 | 5.221 | 4.641 | 5.250 | 8,379,125 | 4.8781 | 11.80% |
| 2006-02-28 | 0 | 20 | 8.050 | 8.000 | 8.100 | 45,422,369 | 4.670 | 4.641 | 4.699 | 4.003 | 4.699 | 9,989,629 | 4.5470 | 15.83% |
| 2006-01-27 | 0 | 19 | 6.950 | 6.900 | 6.950 | 26,769,325 | 4.032 | 4.003 | 4.032 | 3.481 | 4.061 | 7,053,686 | 3.7951 | 10.32% |
| 2005-12-30 | 0 | 20 | 6.300 | 6.300 | 6.350 | 36,492,039 | 3.655 | 3.655 | 3.684 | 3.481 | 4.061 | 9,393,787 | 3.8847 | -10.00% |
| 2005-11-30 | 0 | 22 | 7.000 | 6.600 | 7.000 | 74,857,363 | 4.061 | 3.829 | 4.061 | 3.771 | 4.641 | 18,940,187 | 3.9523 | 7.69% |
| 2005-10-31 | 0 | 20 | 6.500 | 6.450 | 7.000 | 120,366,050 | 3.771 | 3.742 | 4.061 | 3.742 | 4.061 | 30,319,716 | 3.9699 | -6.47% |
| 2005-09-30 | 0 | 21 | 6.950 | - | 6.950 | 45,856,081 | 4.032 | - | 4.032 | 3.974 | 4.641 | 11,247,181 | 4.0771 | -2.11% |
| 2005-08-31 | 0 | 23 | 7.100 | 6.900 | 7.400 | 67,175,155 | 4.119 | 4.003 | 4.293 | 4.032 | 4.641 | 16,519,677 | 4.0664 | 2.16% |
| 2005-07-29 | 0 | 20 | 6.950 | 6.750 | 7.000 | 18,380,290 | 4.032 | 3.916 | 4.061 | 3.916 | 4.264 | 4,426,437 | 4.1524 | 2.96% |
| 2005-06-30 | 0 | 22 | 6.750 | 6.750 | 6.800 | 22,067,819 | 3.916 | 3.916 | 3.945 | 3.539 | 3.945 | 5,756,559 | 3.8335 | 1.50% |
| 2005-05-31 | 0 | 20 | 6.650 | - | 6.650 | 26,906,536 | 3.858 | - | 3.858 | 3.626 | 4.090 | 7,110,166 | 3.7842 | -5.00% |
| 2005-04-29 | 0 | 20 | 7.000 | 7.000 | 7.200 | 82,839,622 | 4.061 | 4.061 | 4.177 | 3.626 | 4.061 | 20,531,167 | 4.0348 | 2.19% |
| 2005-03-31 | 0 | 21 | 6.850 | 6.600 | 6.900 | 55,812,120 | 3.974 | 3.829 | 4.003 | 3.974 | 4.467 | 13,898,461 | 4.0157 | -5.52% |
| 2005-02-28 | 0 | 17 | 7.250 | - | 7.300 | 6,792,130 | 4.206 | - | 4.235 | 4.206 | 4.496 | 1,579,659 | 4.2997 | -6.45% |
| 2005-01-31 | 0 | 21 | 7.750 | 7.500 | 7.800 | 26,732,585 | 4.496 | 4.351 | 4.525 | 4.293 | 4.757 | 6,003,614 | 4.4527 | 4.03% |
| 2004-12-31 | 0 | 22 | 7.450 | 7.250 | 7.500 | 59,483,101 | 4.322 | 4.206 | 4.351 | 4.177 | 4.873 | 12,895,115 | 4.6128 | -4.49% |
| 2004-11-30 | 0 | 22 | 7.800 | 7.750 | 7.800 | 38,646,020 | 4.525 | 4.496 | 4.525 | 4.351 | 5.105 | 8,383,739 | 4.6096 | 4.00% |
| 2004-10-29 | 0 | 19 | 7.500 | 7.500 | 7.600 | 29,484,295 | 4.351 | 4.351 | 4.409 | 3.945 | 4.351 | 7,203,647 | 4.0930 | 3.45% |
| 2004-09-30 | 0 | 21 | 7.250 | 7.150 | 7.300 | 104,350,369 | 4.206 | 4.148 | 4.235 | 3.307 | 4.583 | 27,473,903 | 3.7982 | 26.09% |
| 2004-08-31 | 0 | 22 | 5.750 | 5.750 | 6.000 | 34,907,552 | 3.336 | 3.336 | 3.481 | 3.104 | 3.626 | 10,535,196 | 3.3134 | 6.48% |
| 2004-07-30 | 0 | 21 | 5.400 | 5.100 | 5.400 | 14,252,750 | 3.133 | 2.959 | 3.133 | 3.104 | 3.568 | 4,099,798 | 3.4765 | -12.90% |
| 2004-06-30 | 0 | 21 | 6.200 | 6.100 | 6.200 | 32,236,060 | 3.597 | 3.539 | 3.597 | 3.597 | 3.945 | 8,258,029 | 3.9036 | -10.14% |
| 2004-05-31 | 0 | 20 | 6.900 | 6.800 | - | 55,788,030 | 4.003 | 3.945 | - | 3.742 | 4.061 | 14,064,970 | 3.9665 | -0.72% |
| 2004-04-30 | 0 | 19 | 6.950 | 6.850 | 7.000 | 30,543,895 | 4.032 | 3.974 | 4.061 | 3.945 | 4.380 | 7,476,206 | 4.0855 | 1.46% |
| 2004-03-31 | 0 | 23 | 6.850 | 6.850 | 6.900 | 31,127,940 | 3.974 | 3.974 | 4.003 | 3.829 | 4.235 | 7,643,016 | 4.0727 | -2.14% |
| 2004-02-27 | 0 | 20 | 7.000 | 6.800 | 7.000 | 48,108,516 | 4.061 | 3.945 | 4.061 | 3.945 | 4.873 | 11,052,131 | 4.3529 | 4.48% |
| 2004-01-30 | 0 | 19 | 6.700 | 6.650 | 6.800 | 126,752,650 | 3.887 | 3.858 | 3.945 | 3.133 | 4.003 | 35,832,733 | 3.5373 | 31.37% |
| 2003-12-31 | 0 | 21 | 5.100 | 5.000 | 5.300 | 40,332,362 | 2.959 | 2.901 | 3.075 | 2.901 | 3.336 | 12,887,846 | 3.1295 | -4.67% |
| 2003-11-28 | 0 | 20 | 5.350 | 5.150 | 5.350 | 17,188,100 | 3.104 | 2.988 | 3.104 | 2.930 | 3.336 | 5,405,493 | 3.1797 | 4.90% |
| 2003-10-31 | 0 | 22 | 5.100 | 5.050 | 5.100 | 219,641,865 | 2.959 | 2.930 | 2.959 | 2.625 | 3.423 | 72,093,164 | 3.0466 | 13.97% |
| 2003-09-30 | 0 | 21 | 4.475 | 4.450 | 4.475 | 33,722,225 | 2.596 | 2.582 | 2.596 | 2.422 | 2.814 | 13,003,521 | 2.5933 | 2.87% |
| 2003-08-29 | 0 | 21 | 4.350 | 4.300 | 4.350 | 103,857,000 | 2.524 | 2.495 | 2.524 | 2.350 | 2.901 | 40,053,396 | 2.5930 | 1.75% |
| 2003-07-31 | 0 | 22 | 4.275 | 4.250 | 4.300 | 249,902,008 | 2.480 | 2.466 | 2.495 | 2.306 | 2.727 | 98,994,309 | 2.5244 | -0.58% |
| 2003-06-30 | 0 | 20 | 4.300 | 4.300 | 4.325 | 16,255,120 | 2.495 | 2.495 | 2.509 | 1.827 | 2.538 | 7,230,134 | 2.2482 | 22.86% |
| 2003-05-30 | 0 | 20 | 3.500 | 3.325 | 3.500 | 20,881,850 | 2.031 | 1.929 | 2.031 | 1.914 | 2.060 | 10,526,578 | 1.9837 | -1.41% |
| 2003-04-30 | 0 | 20 | 3.550 | - | 3.550 | 1,364,125 | 2.060 | - | 2.060 | 1.944 | 2.176 | 665,345 | 2.0503 | -4.05% |
| 2003-03-31 | 0 | 21 | 3.700 | - | 3.700 | 4,411,402 | 2.147 | - | 2.147 | 2.089 | 2.292 | 1,958,219 | 2.2528 | -2.63% |
| 2003-02-28 | 0 | 19 | 3.800 | 3.800 | 4.000 | 5,476,425 | 2.205 | 2.205 | 2.321 | 2.205 | 2.321 | 2,413,167 | 2.2694 | -5.00% |
| 2003-01-30 | 0 | 21 | 4.000 | - | 4.000 | 29,664,593 | 2.321 | - | 2.321 | 2.205 | 2.408 | 12,622,068 | 2.3502 | 1.27% |
| 2002-12-31 | 0 | 20 | 3.950 | - | 3.950 | 5,598,050 | 2.292 | - | 2.292 | 2.016 | 2.437 | 2,571,746 | 2.1768 | -5.95% |
| 2002-11-29 | 0 | 21 | 4.200 | - | 4.200 | 17,487,171 | 2.437 | - | 2.437 | 1.842 | 2.495 | 7,839,422 | 2.2307 | 2.44% |
| 2002-10-31 | 0 | 21 | 4.100 | - | 4.100 | 2,035,758 | 2.379 | - | 2.379 | 2.379 | 2.698 | 780,832 | 2.6072 | -13.68% |
| 2002-09-30 | 0 | 21 | 4.750 | 4.650 | 4.800 | 72,153,155 | 2.756 | 2.698 | 2.785 | 2.727 | 2.901 | 25,148,817 | 2.8690 | -4.04% |
| 2002-08-30 | 0 | 22 | 4.950 | 4.950 | 4.975 | 48,623,675 | 2.872 | 2.872 | 2.886 | 2.843 | 3.104 | 16,635,337 | 2.9229 | -3.88% |
| 2002-07-31 | 0 | 22 | 5.150 | 5.000 | 5.150 | 47,812,485 | 2.988 | 2.901 | 2.988 | 2.872 | 3.336 | 15,872,254 | 3.0123 | -2.83% |
| 2002-06-28 | 0 | 20 | 5.300 | 5.200 | 5.300 | 65,132,520 | 3.075 | 3.017 | 3.075 | 2.930 | 3.597 | 19,316,710 | 3.3718 | -11.67% |
| 2002-05-31 | 0 | 21 | 6.000 | 6.000 | 6.050 | 78,469,302 | 3.481 | 3.481 | 3.510 | 3.191 | 3.626 | 22,969,936 | 3.4162 | 6.19% |
| 2002-04-30 | 0 | 20 | 5.650 | 5.600 | 5.700 | 141,804,813 | 3.278 | 3.249 | 3.307 | 2.698 | 3.423 | 45,832,069 | 3.0940 | 22.16% |
| 2002-03-28 | 0 | 20 | 4.625 | 4.600 | 4.650 | 81,876,247 | 2.683 | 2.669 | 2.698 | 2.379 | 3.046 | 29,755,207 | 2.7517 | -2.12% |
| 2002-02-28 | 0 | 17 | 4.725 | 4.675 | 4.750 | 40,227,225 | 2.741 | 2.712 | 2.756 | 2.683 | 3.133 | 13,979,130 | 2.8777 | -3.08% |
| 2002-01-31 | 0 | 22 | 4.875 | 4.875 | 4.900 | 468,901,013 | 2.828 | 2.828 | 2.843 | 2.828 | 3.742 | 139,485,517 | 3.3616 | -14.47% |
| 2001-12-31 | 0 | 7 | 5.700 | 5.700 | 5.750 | 437,720,702 | 3.307 | 3.307 | 3.336 | 3.133 | 3.481 | 132,042,277 | 3.3150 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy