PEOPLE'S FOOD HOLDINGS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00708 | 2002-10-28 | 2006-08-03 | 2006-08-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2006-08-08 | 2 | 2 | - | - | - | 0 | 4.820 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-04 | 1 | 5 | - | - | - | 2,166,860 | 4.820 | - | - | 4.700 | 4.910 | 447,000 | 4.8476 | 2.55% |
| 2006-07-28 | 0 | 5 | 4.700 | 4.700 | 4.950 | 6,191,390 | 4.700 | 4.700 | 4.950 | 4.700 | 4.900 | 1,289,000 | 4.8033 | 0.00% |
| 2006-07-21 | 0 | 5 | 4.700 | 4.675 | 4.825 | 126,725 | 4.700 | 4.675 | 4.825 | 4.650 | 4.700 | 27,000 | 4.6935 | -6.00% |
| 2006-07-14 | 0 | 5 | 5.000 | 4.700 | 5.000 | 121,950 | 5.000 | 4.700 | 5.000 | 4.600 | 5.200 | 24,000 | 5.0813 | -3.85% |
| 2006-07-07 | 0 | 5 | 5.200 | 5.200 | 5.300 | 227,950 | 5.200 | 5.200 | 5.300 | 4.800 | 5.200 | 45,000 | 5.0656 | 10.64% |
| 2006-06-30 | 0 | 5 | 4.700 | 4.700 | 4.800 | 164,050 | 4.700 | 4.700 | 4.800 | 4.600 | 4.825 | 35,000 | 4.6871 | -2.08% |
| 2006-06-23 | 0 | 5 | 4.800 | 4.600 | 4.800 | 23,700 | 4.800 | 4.600 | 4.800 | 4.600 | 4.800 | 5,000 | 4.7400 | 0.00% |
| 2006-06-16 | 0 | 5 | 4.800 | 4.500 | 4.850 | 292,600 | 4.800 | 4.500 | 4.850 | 4.400 | 4.850 | 63,000 | 4.6444 | -2.04% |
| 2006-06-09 | 0 | 5 | 4.900 | 4.900 | 4.950 | 335,250 | 4.900 | 4.900 | 4.950 | 4.900 | 5.450 | 65,000 | 5.1577 | -10.91% |
| 2006-06-02 | 0 | 4 | 5.500 | 5.500 | 5.800 | 55,200 | 5.500 | 5.500 | 5.800 | 5.500 | 5.750 | 10,000 | 5.5200 | 0.00% |
| 2006-05-26 | 0 | 5 | 5.500 | 5.500 | 5.550 | 89,500 | 5.500 | 5.500 | 5.550 | 5.200 | 5.500 | 17,000 | 5.2647 | 0.92% |
| 2006-05-19 | 0 | 5 | 5.450 | 5.300 | 5.600 | 232,050 | 5.450 | 5.300 | 5.600 | 5.300 | 5.704 | 42,202 | 5.4986 | -4.46% |
| 2006-05-12 | 0 | 5 | 5.800 | 5.800 | 6.300 | 192,400 | 5.704 | 5.704 | 6.196 | 5.704 | 5.999 | 32,538 | 5.9131 | -4.92% |
| 2006-05-04 | 0 | 3 | 6.100 | 6.100 | 6.200 | 500,400 | 5.999 | 5.999 | 6.098 | 5.901 | 6.196 | 82,361 | 6.0757 | 0.83% |
| 2006-04-28 | 0 | 5 | 6.050 | 5.700 | 6.150 | 1,216,450 | 5.950 | 5.606 | 6.048 | 5.704 | 6.196 | 204,378 | 5.9520 | 0.83% |
| 2006-04-21 | 0 | 4 | 6.000 | 5.800 | 6.100 | 771,100 | 5.901 | 5.704 | 5.999 | 5.606 | 5.901 | 131,168 | 5.8787 | 0.00% |
| 2006-04-13 | 0 | 4 | 6.000 | 5.900 | 6.000 | 151,600 | 5.901 | 5.802 | 5.901 | 5.901 | 5.999 | 25,420 | 5.9638 | -1.64% |
| 2006-04-07 | 0 | 4 | 6.100 | 6.100 | 6.200 | 615,650 | 5.999 | 5.999 | 6.098 | 5.901 | 6.393 | 100,664 | 6.1159 | 0.00% |
| 2006-03-31 | 0 | 5 | 6.100 | 5.900 | 6.100 | 1,237,550 | 5.999 | 5.802 | 5.999 | 5.606 | 5.999 | 213,530 | 5.7957 | 7.02% |
| 2006-03-24 | 0 | 5 | 5.700 | 5.600 | 5.650 | 707,600 | 5.606 | 5.507 | 5.557 | 5.458 | 5.606 | 128,118 | 5.5230 | 2.70% |
| 2006-03-17 | 0 | 5 | 5.550 | 5.500 | 5.600 | 127,800 | 5.458 | 5.409 | 5.507 | 5.458 | 5.507 | 23,387 | 5.4647 | -1.77% |
| 2006-03-10 | 0 | 5 | 5.650 | 5.500 | 5.650 | 417,800 | 5.557 | 5.409 | 5.557 | 5.409 | 5.606 | 76,261 | 5.4786 | 0.89% |
| 2006-03-03 | 0 | 5 | 5.600 | 5.600 | 5.700 | 3,772,800 | 5.507 | 5.507 | 5.606 | 5.409 | 5.753 | 688,379 | 5.4807 | 1.82% |
| 2006-02-24 | 0 | 5 | 5.500 | 5.500 | 5.550 | 3,679,550 | 5.409 | 5.409 | 5.458 | 5.262 | 5.606 | 683,295 | 5.3850 | 6.80% |
| 2006-02-17 | 0 | 5 | 5.150 | 5.000 | 5.400 | 441,450 | 5.065 | 4.917 | 5.311 | 4.917 | 5.212 | 85,412 | 5.1685 | -6.36% |
| 2006-02-10 | 0 | 5 | 5.500 | 5.200 | 5.500 | 270,250 | 5.409 | 5.114 | 5.409 | 5.409 | 5.507 | 49,824 | 5.4241 | -1.79% |
| 2006-02-03 | 0 | 3 | 5.600 | 5.350 | 5.600 | 123,500 | 5.507 | 5.262 | 5.507 | 5.262 | 5.507 | 23,387 | 5.2808 | 1.82% |
| 2006-01-27 | 0 | 5 | 5.500 | 5.500 | 5.700 | 235,800 | 5.409 | 5.409 | 5.606 | 5.212 | 5.458 | 43,723 | 5.3931 | 3.77% |
| 2006-01-20 | 0 | 5 | 5.300 | 5.200 | 5.450 | 457,050 | 5.212 | 5.114 | 5.360 | 4.917 | 5.458 | 86,429 | 5.2882 | -4.50% |
| 2006-01-13 | 0 | 5 | 5.550 | 5.550 | 5.600 | 1,561,050 | 5.458 | 5.458 | 5.507 | 5.163 | 5.606 | 283,689 | 5.5027 | -4.31% |
| 2006-01-06 | 0 | 4 | 5.800 | 5.650 | 5.900 | 1,511,000 | 5.704 | 5.557 | 5.802 | 4.967 | 5.704 | 284,706 | 5.3072 | 16.00% |
| 2005-12-30 | 0 | 3 | 5.000 | 4.950 | 5.000 | 1,075,375 | 4.917 | 4.868 | 4.917 | 4.549 | 4.917 | 227,765 | 4.7214 | 8.70% |
| 2005-12-23 | 0 | 5 | 4.600 | 4.550 | 4.675 | 812,250 | 4.524 | 4.475 | 4.598 | 4.376 | 4.524 | 183,025 | 4.4379 | 2.79% |
| 2005-12-16 | 0 | 5 | 4.475 | 4.425 | 4.475 | 2,734,825 | 4.401 | 4.352 | 4.401 | 4.278 | 4.475 | 628,387 | 4.3521 | 2.29% |
| 2005-12-09 | 0 | 5 | 4.375 | 4.350 | 4.450 | 495,225 | 4.303 | 4.278 | 4.376 | 4.303 | 4.622 | 111,849 | 4.4276 | -4.89% |
| 2005-12-02 | 0 | 5 | 4.600 | 4.450 | 4.600 | 894,750 | 4.524 | 4.376 | 4.524 | 4.376 | 4.524 | 201,328 | 4.4442 | 4.55% |
| 2005-11-25 | 0 | 5 | 4.400 | 4.400 | 4.425 | 973,425 | 4.327 | 4.327 | 4.352 | 4.278 | 4.426 | 223,698 | 4.3515 | 1.15% |
| 2005-11-18 | 0 | 5 | 4.350 | 4.350 | 4.500 | 194,000 | 4.278 | 4.278 | 4.426 | 4.180 | 4.278 | 45,756 | 4.2399 | -3.33% |
| 2005-11-11 | 0 | 5 | 4.500 | 4.325 | 4.500 | 746,050 | 4.426 | 4.254 | 4.426 | 4.032 | 4.426 | 172,857 | 4.3160 | 8.43% |
| 2005-11-04 | 0 | 5 | 4.150 | 4.150 | 4.250 | 892,300 | 4.081 | 4.081 | 4.180 | 3.909 | 4.229 | 219,630 | 4.0627 | 5.73% |
| 2005-10-28 | 0 | 5 | 3.925 | 3.925 | 4.025 | 3,049,350 | 3.860 | 3.860 | 3.958 | 3.713 | 3.934 | 795,143 | 3.8350 | -6.55% |
| 2005-10-21 | 0 | 5 | 4.200 | 4.100 | 4.200 | 1,105,225 | 4.131 | 4.032 | 4.131 | 3.934 | 4.303 | 262,336 | 4.2130 | -5.62% |
| 2005-10-14 | 0 | 4 | 4.450 | 4.300 | 4.500 | 631,900 | 4.376 | 4.229 | 4.426 | 4.376 | 4.819 | 139,303 | 4.5362 | -7.29% |
| 2005-10-07 | 0 | 5 | 4.800 | 4.775 | 4.875 | 185,700 | 4.721 | 4.696 | 4.794 | 4.721 | 4.917 | 38,639 | 4.8061 | -1.54% |
| 2005-09-30 | 0 | 5 | 4.875 | 4.875 | 5.000 | 106,400 | 4.794 | 4.794 | 4.917 | 4.622 | 4.770 | 22,370 | 4.7564 | 0.52% |
| 2005-09-23 | 0 | 4 | 4.850 | 4.850 | 4.900 | 1,186,575 | 4.770 | 4.770 | 4.819 | 4.573 | 5.163 | 244,034 | 4.8623 | 5.43% |
| 2005-09-16 | 0 | 5 | 4.600 | 4.600 | 4.650 | 766,775 | 4.524 | 4.524 | 4.573 | 4.499 | 4.573 | 168,790 | 4.5428 | 0.55% |
| 2005-09-09 | 0 | 5 | 4.575 | 4.575 | 4.625 | 82,150 | 4.499 | 4.499 | 4.549 | 4.475 | 4.499 | 18,303 | 4.4884 | 1.67% |
| 2005-09-02 | 0 | 5 | 4.500 | 4.475 | 4.550 | 444,850 | 4.426 | 4.401 | 4.475 | 4.327 | 4.573 | 100,664 | 4.4192 | 1.40% |
| 2005-08-26 | 0 | 5 | 4.700 | 4.700 | 4.750 | 1,162,975 | 4.365 | 4.365 | 4.411 | 4.272 | 4.411 | 269,209 | 4.3200 | 3.30% |
| 2005-08-19 | 0 | 5 | 4.550 | 4.525 | 4.575 | 1,310,100 | 4.225 | 4.202 | 4.249 | 4.225 | 4.318 | 304,744 | 4.2990 | -2.15% |
| 2005-08-12 | 0 | 5 | 4.650 | 4.600 | 4.675 | 2,432,725 | 4.318 | 4.272 | 4.341 | 4.202 | 4.458 | 565,339 | 4.3031 | 0.00% |
| 2005-08-05 | 0 | 5 | 4.650 | 4.625 | 4.650 | 1,949,950 | 4.318 | 4.295 | 4.318 | 3.947 | 4.318 | 464,116 | 4.2014 | 8.14% |
| 2005-07-29 | 0 | 5 | 4.300 | 4.275 | 4.375 | 646,750 | 3.993 | 3.970 | 4.063 | 3.668 | 4.132 | 169,063 | 3.8255 | 7.50% |
| 2005-07-22 | 0 | 5 | 4.000 | 3.900 | 4.000 | 243,500 | 3.715 | 3.622 | 3.715 | 3.482 | 3.715 | 68,917 | 3.5332 | 1.27% |
| 2005-07-15 | 0 | 5 | 3.950 | 3.950 | 4.000 | 1,574,992 | 3.668 | 3.668 | 3.715 | 3.366 | 3.691 | 445,715 | 3.5336 | -0.63% |
| 2005-07-08 | 0 | 5 | 3.975 | 3.875 | 3.975 | 603,618 | 3.691 | 3.599 | 3.691 | 3.668 | 3.761 | 161,620 | 3.7348 | -1.85% |
| 2005-06-30 | 0 | 4 | 4.050 | 4.025 | 4.075 | 4,942,550 | 3.761 | 3.738 | 3.784 | 3.761 | 3.993 | 1,290,049 | 3.8313 | -3.57% |
| 2005-06-24 | 0 | 5 | 4.200 | 4.200 | 4.250 | 372,450 | 3.900 | 3.900 | 3.947 | 3.900 | 4.086 | 93,685 | 3.9756 | -4.55% |
| 2005-06-17 | 0 | 5 | 4.400 | 4.300 | 4.400 | 72,525 | 4.086 | 3.993 | 4.086 | 3.900 | 4.109 | 18,306 | 3.9618 | 1.15% |
| 2005-06-10 | 0 | 5 | 4.350 | 4.250 | 4.350 | 612,100 | 4.040 | 3.947 | 4.040 | 3.970 | 4.225 | 148,603 | 4.1190 | -1.14% |
| 2005-06-03 | 0 | 5 | 4.400 | 4.100 | - | 1,171,175 | 4.086 | 3.807 | - | 3.645 | 4.272 | 306,898 | 3.8162 | -7.37% |
| 2005-05-27 | 0 | 5 | 4.750 | 4.500 | 4.775 | 14,250 | 4.411 | 4.179 | 4.434 | 4.411 | 4.411 | 3,231 | 4.4111 | -5.00% |
| 2005-05-20 | 0 | 4 | 5.000 | 4.625 | 5.200 | 112,100 | 4.643 | 4.295 | 4.829 | 4.643 | 4.643 | 23,690 | 4.7319 | -3.74% |
| 2005-05-13 | 0 | 5 | 5.194 | 4.600 | - | 21,200 | 4.823 | 4.272 | - | - | - | 4,395 | 4.8234 | -0.00% |
| 2005-05-06 | 0 | 4 | 5.300 | 4.700 | 5.750 | 47,700 | 4.823 | 4.277 | 5.233 | 4.823 | 4.823 | 9,889 | 4.8234 | 0.00% |
| 2005-04-29 | 0 | 5 | 5.300 | - | 5.300 | 63,600 | 4.823 | - | 4.823 | 4.823 | 4.823 | 13,186 | 4.8234 | -1.85% |
| 2005-04-22 | 0 | 5 | 5.400 | - | 5.400 | 17,400 | 4.914 | - | 4.914 | 5.278 | 5.278 | 3,296 | 5.2784 | -1.82% |
| 2005-04-15 | 0 | 5 | 5.500 | - | 5.800 | 93,500 | 5.005 | - | 5.278 | 5.005 | 5.005 | 18,680 | 5.0054 | 0.00% |
| 2005-04-08 | 0 | 4 | 5.500 | 5.500 | 5.750 | 22,000 | 5.005 | 5.005 | 5.233 | 5.005 | 5.005 | 4,395 | 5.0054 | 0.00% |
| 2005-04-01 | 0 | 4 | 5.500 | 5.500 | 5.800 | 5,500 | 5.005 | 5.005 | 5.278 | 5.005 | 5.005 | 1,099 | 5.0054 | -0.90% |
| 2005-03-24 | 0 | 4 | 5.550 | 5.550 | 5.750 | 179,900 | 5.051 | 5.051 | 5.233 | 5.051 | 5.187 | 35,162 | 5.1163 | -0.89% |
| 2005-03-18 | 0 | 5 | 5.600 | 5.400 | 5.700 | 266,400 | 5.096 | 4.914 | 5.187 | 5.096 | 5.369 | 51,644 | 5.1584 | -3.45% |
| 2005-03-11 | 0 | 5 | 5.800 | 5.750 | 5.800 | 1,076,850 | 5.278 | 5.233 | 5.278 | 5.278 | 5.460 | 201,082 | 5.3553 | 0.00% |
| 2005-03-04 | 0 | 5 | 5.800 | 5.700 | 5.850 | 3,310,750 | 5.278 | 5.187 | 5.324 | 5.096 | 6.052 | 621,927 | 5.3234 | -12.12% |
| 2005-02-25 | 0 | 5 | 6.600 | 6.600 | 6.650 | 5,579,600 | 6.006 | 6.006 | 6.052 | 5.096 | 6.826 | 909,816 | 6.1327 | -7.69% |
| 2005-02-18 | 0 | 5 | 7.150 | 7.150 | 7.500 | 347,700 | 6.507 | 6.507 | 6.826 | 6.371 | 6.462 | 53,842 | 6.4578 | 3.62% |
| 2005-02-08 | 0 | 2 | 6.900 | 6.700 | 7.000 | 74,300 | 6.280 | 6.097 | 6.371 | 6.097 | 6.280 | 12,087 | 6.1471 | 4.55% |
| 2005-02-04 | 0 | 5 | 6.600 | 6.500 | 6.750 | 46,100 | 6.006 | 5.915 | 6.143 | 5.733 | 6.097 | 7,692 | 5.9935 | -5.71% |
| 2005-01-28 | 0 | 5 | 7.000 | 6.700 | 7.300 | 0 | 6.371 | 6.097 | 6.644 | - | - | 0 | - | -1.41% |
| 2005-01-21 | 0 | 5 | 7.100 | - | - | 42,600 | 6.462 | - | - | 6.462 | 6.462 | 6,593 | 6.4615 | -4.05% |
| 2005-01-14 | 0 | 5 | 7.400 | 7.000 | 7.800 | 2,012,850 | 6.735 | 6.371 | 7.099 | 6.735 | 6.826 | 297,778 | 6.7596 | 0.00% |
| 2005-01-07 | 0 | 5 | 7.400 | 7.400 | 7.500 | 1,904,850 | 6.735 | 6.735 | 6.826 | 6.006 | 6.826 | 287,889 | 6.6166 | 5.71% |
| 2004-12-31 | 0 | 4 | 7.000 | 7.000 | - | 481,050 | 6.371 | 6.371 | - | 5.961 | 6.006 | 80,213 | 5.9971 | 6.06% |
| 2004-12-24 | 0 | 5 | 6.600 | - | 6.800 | 593,000 | 6.006 | - | 6.189 | 5.824 | 5.961 | 99,992 | 5.9305 | 3.12% |
| 2004-12-17 | 0 | 5 | 6.400 | - | 6.400 | 96,500 | 5.824 | - | 5.824 | 5.824 | 5.870 | 16,482 | 5.8548 | 2.40% |
| 2004-12-10 | 0 | 5 | 6.250 | 6.250 | 6.500 | 403,700 | 5.688 | 5.688 | 5.915 | 5.688 | 5.779 | 70,324 | 5.7406 | -3.10% |
| 2004-12-03 | 0 | 5 | 6.450 | 6.450 | 6.550 | 935,500 | 5.870 | 5.870 | 5.961 | 5.733 | 6.143 | 153,834 | 6.0812 | 2.38% |
| 2004-11-26 | 0 | 5 | 6.300 | 6.000 | 6.500 | 113,400 | 5.733 | 5.460 | 5.915 | 5.733 | 5.733 | 19,779 | 5.7335 | -3.08% |
| 2004-11-19 | 0 | 5 | 6.500 | - | 6.600 | 1,354,950 | 5.915 | - | 6.006 | 5.642 | 6.143 | 234,047 | 5.7892 | 4.84% |
| 2004-11-12 | 0 | 5 | 6.200 | 6.200 | 6.300 | 521,600 | 5.642 | 5.642 | 5.733 | 4.550 | 5.642 | 102,189 | 5.1042 | 12.73% |
| 2004-11-05 | 0 | 5 | 5.500 | - | 5.700 | 1,243,200 | 5.005 | - | 5.187 | 5.096 | 5.096 | 243,936 | 5.0964 | -1.79% |
| 2004-10-29 | 0 | 5 | 5.600 | 5.400 | 5.900 | 0 | 5.096 | 4.914 | 5.369 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 4 | 5.600 | - | - | 123,200 | 5.096 | - | - | 5.096 | 5.096 | 24,174 | 5.0964 | 0.90% |
| 2004-10-15 | 0 | 5 | 5.550 | - | 5.600 | 319,500 | 5.051 | - | 5.096 | 5.005 | 5.051 | 63,731 | 5.0133 | 0.91% |
| 2004-10-08 | 0 | 5 | 5.500 | 5.400 | 5.600 | 98,800 | 5.005 | 4.914 | 5.096 | 4.914 | 5.005 | 19,779 | 4.9953 | 1.85% |
| 2004-09-30 | 0 | 3 | 5.400 | 5.300 | 5.400 | 108,000 | 4.914 | 4.823 | 4.914 | 4.914 | 4.914 | 21,976 | 4.9144 | 1.89% |
| 2004-09-24 | 0 | 5 | 5.300 | 5.300 | 5.500 | 95,000 | 4.823 | 4.823 | 5.005 | 4.732 | 4.823 | 19,779 | 4.8032 | 0.00% |
| 2004-09-17 | 0 | 5 | 5.300 | 5.250 | 5.350 | 116,300 | 4.823 | 4.778 | 4.869 | 4.550 | 4.823 | 24,174 | 4.8110 | 6.00% |
| 2004-09-10 | 0 | 5 | 5.000 | - | 5.200 | 90,850 | 4.550 | - | 4.732 | 4.514 | 4.550 | 20,118 | 4.5160 | 3.89% |
| 2004-09-03 | 0 | 5 | 4.900 | 4.900 | 5.000 | 194,900 | 4.380 | 4.380 | 4.469 | 4.335 | 4.380 | 44,750 | 4.3553 | -2.97% |
| 2004-08-27 | 0 | 5 | 5.050 | 4.850 | 5.050 | 126,200 | 4.514 | 4.335 | 4.514 | 4.469 | 4.648 | 27,969 | 4.5122 | -0.98% |
| 2004-08-20 | 0 | 5 | 5.100 | - | 5.100 | 0 | 4.559 | - | 4.559 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 5 | 5.100 | 5.050 | 5.200 | 525,000 | 4.559 | 4.514 | 4.648 | 4.112 | 4.603 | 118,587 | 4.4271 | 6.25% |
| 2004-08-06 | 0 | 5 | 4.800 | 4.500 | - | 33,800 | 4.291 | 4.022 | - | 4.291 | 4.380 | 7,831 | 4.3160 | -4.00% |
| 2004-07-30 | 0 | 5 | 5.000 | - | 5.300 | 0 | 4.469 | - | 4.737 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 5 | 5.000 | 4.900 | - | 15,000 | 4.469 | 4.380 | - | 4.469 | 4.469 | 3,356 | 4.4693 | -3.85% |
| 2004-07-16 | 0 | 5 | 5.200 | - | 5.300 | 52,000 | 4.648 | - | 4.737 | 4.648 | 4.648 | 11,187 | 4.6480 | -4.59% |
| 2004-07-09 | 0 | 5 | 5.450 | 5.450 | 5.550 | 712,450 | 4.872 | 4.872 | 4.961 | 4.469 | 4.872 | 152,150 | 4.6826 | 4.81% |
| 2004-07-02 | 0 | 4 | 5.200 | 5.000 | 5.300 | 413,400 | 4.648 | 4.469 | 4.737 | 4.201 | 4.648 | 91,737 | 4.5063 | 8.33% |
| 2004-06-25 | 0 | 4 | 4.800 | 4.525 | 4.800 | 219,900 | 4.291 | 4.045 | 4.291 | 4.201 | 4.291 | 51,462 | 4.2730 | 0.00% |
| 2004-06-18 | 0 | 5 | 4.800 | 4.750 | 4.900 | 1,535,225 | 4.291 | 4.246 | 4.380 | 4.291 | 5.274 | 338,981 | 4.5289 | -20.00% |
| 2004-06-11 | 0 | 5 | 6.000 | 5.800 | - | 0 | 5.363 | 5.184 | - | - | - | 0 | - | 0.00% |
| 2004-06-04 | 0 | 5 | 6.000 | - | 7.500 | 879,050 | 5.363 | - | 6.704 | 5.184 | 5.542 | 164,456 | 5.3452 | 0.00% |
| 2004-05-28 | 0 | 4 | 6.000 | 6.000 | 6.200 | 112,150 | 5.363 | 5.363 | 5.542 | 5.274 | 5.318 | 21,256 | 5.2761 | 1.69% |
| 2004-05-21 | 0 | 5 | 5.900 | 5.800 | 6.400 | 212,200 | 5.274 | 5.184 | 5.721 | 5.184 | 5.274 | 40,275 | 5.2688 | -4.07% |
| 2004-05-14 | 0 | 5 | 6.150 | 6.100 | 7.500 | 541,850 | 5.497 | 5.453 | 6.704 | 5.274 | 5.497 | 100,687 | 5.3815 | 0.45% |
| 2004-05-07 | 0 | 5 | 6.200 | 6.000 | 6.250 | 1,114,400 | 5.473 | 5.296 | 5.517 | 5.031 | 5.737 | 200,529 | 5.5573 | 0.00% |
| 2004-04-30 | 0 | 5 | 6.200 | - | 6.500 | 42,600 | 5.473 | - | 5.737 | 5.296 | 5.473 | 7,931 | 5.3716 | -1.59% |
| 2004-04-23 | 0 | 5 | 6.300 | 6.300 | 6.450 | 630,650 | 5.561 | 5.561 | 5.693 | 5.517 | 6.399 | 111,028 | 5.6801 | -13.10% |
| 2004-04-16 | 0 | 4 | 7.250 | - | 7.250 | 14,500 | 6.399 | - | 6.399 | 6.399 | 6.399 | 2,266 | 6.3993 | 0.00% |
| 2004-04-08 | 0 | 3 | 7.250 | 7.250 | - | 926,950 | 6.399 | 6.399 | - | 6.267 | 6.443 | 145,016 | 6.3921 | 2.11% |
| 2004-04-02 | 0 | 5 | 7.100 | 7.100 | 7.300 | 1,293,850 | 6.267 | 6.267 | 6.443 | 6.002 | 6.267 | 208,460 | 6.2067 | 2.90% |
| 2004-03-26 | 0 | 5 | 6.900 | - | 7.100 | 0 | 6.090 | - | 6.267 | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 5 | 6.900 | - | - | 1,078,850 | 6.090 | - | - | 6.002 | 6.488 | 168,807 | 6.3910 | 0.00% |
| 2004-03-12 | 0 | 5 | 6.900 | 6.800 | 6.900 | 1,237,150 | 6.090 | 6.002 | 6.090 | 5.561 | 6.355 | 200,529 | 6.1694 | 15.00% |
| 2004-03-05 | 0 | 5 | 6.000 | 6.000 | 6.150 | 987,300 | 5.296 | 5.296 | 5.428 | 5.296 | 5.870 | 172,206 | 5.7332 | -4.76% |
| 2004-02-27 | 0 | 5 | 6.300 | 6.300 | 6.350 | 618,300 | 5.561 | 5.561 | 5.605 | 5.031 | 5.561 | 115,559 | 5.3505 | -0.79% |
| 2004-02-20 | 0 | 5 | 6.350 | 6.350 | 6.500 | 4,317,800 | 5.605 | 5.605 | 5.737 | 4.722 | 5.693 | 838,371 | 5.1502 | 18.69% |
| 2004-02-13 | 0 | 5 | 5.350 | 5.350 | 5.400 | 826,950 | 4.722 | 4.722 | 4.766 | 4.413 | 4.766 | 180,137 | 4.5907 | 2.88% |
| 2004-02-06 | 0 | 5 | 5.200 | 5.150 | 5.250 | 1,011,800 | 4.590 | 4.546 | 4.634 | 4.413 | 4.590 | 222,055 | 4.5565 | -0.95% |
| 2004-01-30 | 0 | 5 | 5.250 | 5.150 | 5.250 | 640,300 | 4.634 | 4.546 | 4.634 | 4.413 | 4.678 | 140,484 | 4.5578 | 0.96% |
| 2004-01-21 | 0 | 3 | 5.200 | 5.000 | 5.250 | 289,150 | 4.590 | 4.413 | 4.634 | 4.413 | 4.722 | 63,444 | 4.5575 | 0.00% |
| 2004-01-16 | 0 | 5 | 5.200 | 5.000 | 5.300 | 361,500 | 4.590 | 4.413 | 4.678 | 4.590 | 4.899 | 74,774 | 4.8346 | -5.45% |
| 2004-01-09 | 0 | 5 | 5.500 | 5.450 | 5.500 | 278,250 | 4.855 | 4.811 | 4.855 | 4.634 | 4.855 | 58,913 | 4.7231 | 3.77% |
| 2004-01-02 | 0 | 4 | 5.300 | 5.300 | 5.400 | 152,850 | 4.678 | 4.678 | 4.766 | 4.546 | 4.722 | 32,855 | 4.6522 | 0.00% |
| 2003-12-24 | 0 | 3 | 5.300 | 5.200 | 5.300 | 677,900 | 4.678 | 4.590 | 4.678 | 4.634 | 4.722 | 145,016 | 4.6747 | 0.00% |
| 2003-12-19 | 0 | 5 | 5.300 | 5.300 | 5.400 | 1,514,550 | 4.678 | 4.678 | 4.766 | 4.590 | 4.766 | 321,753 | 4.7072 | 3.92% |
| 2003-12-12 | 0 | 5 | 5.100 | 5.100 | 5.150 | 1,291,100 | 4.502 | 4.502 | 4.546 | 3.972 | 4.546 | 294,563 | 4.3831 | 8.51% |
| 2003-12-05 | 0 | 5 | 4.700 | 4.625 | 4.700 | 449,800 | 4.149 | 4.082 | 4.149 | 3.950 | 4.193 | 111,028 | 4.0512 | 8.67% |
| 2003-11-28 | 0 | 5 | 4.325 | 4.325 | 4.400 | 2,316,225 | 3.818 | 3.818 | 3.884 | 3.707 | 4.193 | 597,056 | 3.8794 | -5.98% |
| 2003-11-21 | 0 | 5 | 4.600 | 4.500 | - | 231,400 | 4.060 | 3.972 | - | 4.149 | 4.590 | 52,115 | 4.4402 | -8.91% |
| 2003-11-14 | 0 | 5 | 5.050 | 5.050 | 5.150 | 631,550 | 4.457 | 4.457 | 4.546 | 4.413 | 4.502 | 142,750 | 4.4242 | -3.81% |
| 2003-11-07 | 0 | 5 | 5.250 | 5.250 | 5.350 | 2,205,700 | 4.634 | 4.634 | 4.722 | 4.502 | 4.678 | 480,364 | 4.5917 | 7.14% |
| 2003-10-31 | 0 | 5 | 4.900 | 4.800 | 4.900 | 1,023,975 | 4.325 | 4.237 | 4.325 | 4.104 | 4.325 | 245,847 | 4.1651 | 6.52% |
| 2003-10-24 | 0 | 5 | 4.600 | 4.475 | 4.750 | 1,535,725 | 4.060 | 3.950 | 4.193 | 3.818 | 4.126 | 384,065 | 3.9986 | 6.36% |
| 2003-10-17 | 0 | 5 | 4.325 | 4.300 | - | 2,231,200 | 3.818 | 3.795 | - | 3.795 | 3.950 | 580,062 | 3.8465 | -3.35% |
| 2003-10-10 | 0 | 5 | 4.475 | 4.400 | 4.525 | 1,368,150 | 3.950 | 3.884 | 3.994 | 3.840 | 3.950 | 352,343 | 3.8830 | 2.87% |
| 2003-10-03 | 0 | 4 | 4.350 | 4.250 | 4.350 | 2,471,225 | 3.840 | 3.751 | 3.840 | 3.707 | 3.862 | 659,368 | 3.7479 | -0.57% |
| 2003-09-26 | 0 | 5 | 4.375 | 4.375 | 4.400 | 35,707,045 | 3.862 | 3.862 | 3.884 | 3.751 | 4.016 | 9,056,677 | 3.9426 | 0.57% |
| 2003-09-19 | 0 | 5 | 4.350 | 4.250 | 4.350 | 1,979,875 | 3.840 | 3.751 | 3.840 | 3.619 | 3.928 | 525,269 | 3.7693 | 0.23% |
| 2003-09-11 | 0 | 4 | 4.400 | 4.400 | 4.475 | 1,600,475 | 3.831 | 3.831 | 3.896 | 3.722 | 4.005 | 411,198 | 3.8922 | -2.22% |
| 2003-09-05 | 0 | 5 | 4.500 | 4.500 | 4.600 | 2,548,575 | 3.918 | 3.918 | 4.005 | 3.831 | 3.940 | 652,403 | 3.9064 | 2.27% |
| 2003-08-29 | 0 | 5 | 4.400 | 4.325 | - | 4,023,875 | 3.831 | 3.765 | - | 3.483 | 4.353 | 968,267 | 4.1557 | -8.81% |
| 2003-08-22 | 0 | 5 | 4.825 | 4.800 | - | 428,400 | 4.201 | 4.179 | - | 4.201 | 4.353 | 99,928 | 4.2871 | 0.00% |
| 2003-08-15 | 0 | 5 | 4.825 | 4.625 | 4.875 | 192,000 | 4.201 | 4.027 | 4.244 | 4.005 | 4.201 | 47,092 | 4.0771 | 7.22% |
| 2003-08-08 | 0 | 5 | 4.500 | 4.500 | - | 58,100 | 3.918 | 3.918 | - | 3.722 | 4.005 | 14,932 | 3.8910 | -2.70% |
| 2003-08-01 | 0 | 5 | 4.625 | 4.500 | 4.650 | 1,403,100 | 4.027 | 3.918 | 4.048 | 4.005 | 4.223 | 346,876 | 4.0450 | -5.61% |
| 2003-07-25 | 0 | 5 | 4.900 | 4.825 | 4.975 | 626,100 | 4.266 | 4.201 | 4.331 | 4.092 | 4.266 | 152,763 | 4.0985 | 2.62% |
| 2003-07-18 | 0 | 5 | 4.775 | - | 4.775 | 2,805,475 | 4.157 | - | 4.157 | 4.027 | 4.179 | 679,969 | 4.1259 | 6.11% |
| 2003-07-11 | 0 | 5 | 4.500 | - | 4.575 | 2,049,775 | 3.918 | - | 3.983 | 3.657 | 3.940 | 539,841 | 3.7970 | 7.14% |
| 2003-07-04 | 0 | 4 | 4.200 | 4.325 | 4.350 | 724,000 | 3.657 | 3.765 | 3.787 | 3.657 | 3.744 | 195,261 | 3.7078 | -2.33% |
| 2003-06-27 | 0 | 5 | 4.300 | 4.300 | 4.325 | 625,850 | 3.744 | 3.744 | 3.765 | 3.657 | 3.765 | 169,992 | 3.6816 | 0.58% |
| 2003-06-20 | 0 | 5 | 4.275 | 4.200 | - | 606,500 | 3.722 | 3.657 | - | 3.570 | 3.722 | 166,547 | 3.6416 | 2.40% |
| 2003-06-13 | 0 | 5 | 4.175 | 4.175 | 4.200 | 554,625 | 3.635 | 3.635 | 3.657 | 3.439 | 3.635 | 157,358 | 3.5246 | 7.05% |
| 2003-06-06 | 0 | 4 | 3.900 | 3.700 | 3.950 | 421,850 | 3.395 | 3.221 | 3.439 | 3.308 | 3.439 | 124,048 | 3.4007 | 2.63% |
| 2003-05-30 | 0 | 5 | 3.800 | 3.600 | 3.850 | 1,851,125 | 3.308 | 3.134 | 3.352 | 3.112 | 3.504 | 553,624 | 3.3437 | -1.30% |
| 2003-05-23 | 0 | 5 | 3.850 | 3.800 | 3.850 | 2,451,175 | 3.352 | 3.308 | 3.352 | 3.220 | 3.352 | 751,784 | 3.2605 | 4.78% |
| 2003-05-16 | 0 | 5 | 3.850 | 3.850 | 3.900 | 1,103,875 | 3.199 | 3.199 | 3.241 | 2.867 | 3.282 | 357,434 | 3.0883 | 11.59% |
| 2003-05-09 | 0 | 4 | 3.450 | 3.400 | 3.450 | 2,596,075 | 2.867 | 2.825 | 2.867 | 2.617 | 2.991 | 914,646 | 2.8383 | -10.39% |
| 2003-05-02 | 0 | 4 | 3.850 | 3.850 | 3.900 | 2,678,100 | 3.199 | 3.199 | 3.241 | 3.158 | 3.241 | 836,420 | 3.2019 | 6.21% |
| 2003-04-25 | 0 | 4 | 3.625 | 3.625 | 3.900 | 582,850 | 3.012 | 3.012 | 3.241 | 3.012 | 3.594 | 178,115 | 3.2723 | -17.61% |
| 2003-04-17 | 0 | 4 | 4.400 | 4.350 | 4.400 | 98,000 | 3.656 | 3.615 | 3.656 | 3.656 | 3.739 | 26,477 | 3.7014 | 0.00% |
| 2003-04-11 | 0 | 5 | 4.400 | 4.400 | 4.500 | 1,924,150 | 3.656 | 3.656 | 3.739 | 3.573 | 3.739 | 523,515 | 3.6754 | -1.12% |
| 2003-04-04 | 0 | 5 | 4.450 | 4.425 | 4.600 | 3,111,925 | 3.698 | 3.677 | 3.822 | 3.635 | 3.822 | 838,827 | 3.7099 | -5.32% |
| 2003-03-28 | 0 | 5 | 4.700 | 4.650 | 4.700 | 8,875,475 | 3.905 | 3.864 | 3.905 | 3.490 | 4.030 | 2,298,650 | 3.8612 | 10.59% |
| 2003-03-21 | 0 | 5 | 4.250 | 4.200 | 4.300 | 3,781,775 | 3.531 | 3.490 | 3.573 | 3.261 | 3.573 | 1,084,337 | 3.4876 | 8.28% |
| 2003-03-14 | 0 | 5 | 3.925 | 3.900 | 3.950 | 693,500 | 3.261 | 3.241 | 3.282 | 3.074 | 3.261 | 220,237 | 3.1489 | 3.29% |
| 2003-03-07 | 0 | 5 | 3.800 | 3.750 | 3.900 | 2,804,900 | 3.158 | 3.116 | 3.241 | 3.158 | 3.448 | 824,385 | 3.4024 | -7.32% |
| 2003-02-28 | 0 | 5 | 4.100 | 4.075 | 4.125 | 1,668,600 | 3.407 | 3.386 | 3.428 | 3.324 | 3.428 | 491,021 | 3.3982 | 1.23% |
| 2003-02-21 | 0 | 5 | 4.050 | 4.025 | 4.050 | 652,600 | 3.365 | 3.344 | 3.365 | 3.241 | 3.407 | 194,964 | 3.3473 | -1.22% |
| 2003-02-14 | 0 | 5 | 4.100 | 4.050 | 4.100 | 561,500 | 3.407 | 3.365 | 3.407 | 3.386 | 3.428 | 164,877 | 3.4056 | -1.80% |
| 2003-02-07 | 0 | 4 | 4.175 | 4.125 | 4.175 | 908,475 | 3.469 | 3.428 | 3.469 | 3.324 | 3.469 | 264,766 | 3.4312 | 7.05% |
| 2003-01-30 | 0 | 4 | 3.900 | 3.850 | 3.900 | 1,483,550 | 3.241 | 3.199 | 3.241 | 3.178 | 3.282 | 457,323 | 3.2440 | 2.63% |
| 2003-01-24 | 0 | 5 | 3.800 | 3.800 | 3.850 | 1,689,425 | 3.158 | 3.158 | 3.199 | 3.095 | 3.303 | 533,142 | 3.1688 | 2.01% |
| 2003-01-17 | 0 | 5 | 3.725 | 3.700 | 3.775 | 4,680,575 | 3.095 | 3.074 | 3.137 | 3.095 | 3.386 | 1,410,481 | 3.3184 | 0.68% |
| 2003-01-10 | 0 | 5 | 3.700 | 3.700 | 3.725 | 2,133,925 | 3.074 | 3.074 | 3.095 | 2.763 | 3.074 | 708,851 | 3.0104 | 8.03% |
| 2003-01-03 | 0 | 4 | 3.425 | 3.400 | 3.450 | 1,638,150 | 2.846 | 2.825 | 2.867 | 2.721 | 2.867 | 575,264 | 2.8476 | -2.14% |
| 2002-12-27 | 0 | 3 | 3.500 | - | 3.500 | 10,500 | 2.908 | - | 2.908 | 2.908 | 2.908 | 3,610 | 2.9082 | -1.41% |
| 2002-12-20 | 0 | 5 | 3.550 | - | 3.650 | 83,150 | 2.950 | - | 3.033 | 2.950 | 3.033 | 27,680 | 3.0040 | -5.96% |
| 2002-12-13 | 0 | 5 | 3.775 | 3.750 | 3.900 | 1,680,250 | 3.137 | 3.116 | 3.241 | 3.116 | 3.365 | 509,073 | 3.3006 | -2.58% |
| 2002-12-06 | 0 | 5 | 3.875 | 3.800 | 3.875 | 51,450 | 3.220 | 3.158 | 3.220 | 3.241 | 3.303 | 15,645 | 3.2885 | -2.52% |
| 2002-11-29 | 0 | 5 | 3.975 | 3.875 | 3.975 | 444,650 | 3.303 | 3.220 | 3.303 | 3.241 | 3.344 | 134,790 | 3.2988 | -1.85% |
| 2002-11-22 | 0 | 5 | 4.050 | 3.900 | 4.050 | 2,616,025 | 3.365 | 3.241 | 3.365 | 3.158 | 3.386 | 782,263 | 3.3442 | 5.88% |
| 2002-11-15 | 0 | 5 | 3.825 | 3.825 | 3.900 | 3,672,400 | 3.178 | 3.178 | 3.241 | 3.033 | 3.282 | 1,172,191 | 3.1329 | -3.77% |
| 2002-11-08 | 0 | 5 | 3.975 | 3.975 | 4.000 | 4,683,275 | 3.303 | 3.303 | 3.324 | 3.303 | 3.988 | 1,275,691 | 3.6712 | -11.17% |
| 2002-11-01 | 0 | 5 | 4.475 | 4.450 | 4.500 | 44,849,325 | 3.718 | 3.698 | 3.739 | 3.615 | 4.695 | 10,108,044 | 4.4370 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy