|
Major Indices
|
USA | Canada
|
Europe
|
|
|
|
|
|
New Zealand Stock Exchange 50 Index
New Zealand
Weekly Data |
|
|
(1)
Open for Week
(2)
High for Week
(3)
Low for Week
(4)
Close for Week
(5)
%Chg for Week
(6)
Volume (thous of shares) - Average over days in Week
|
EconStats does not guarantee the accuracy of this data.
|
|
|_New_Zealand_Stock_Exchange_50_weekly____________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-2004_|____2008-2004_|____2008-2004_|____2008-2004_|____2008-2004_|____2008-2004_|
-36.21% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 2767.67 2768.81 2568.54 2578.10 -6.849 26952.6
2008-11-14 2791.65 2843.90 2726.46 2767.67 -0.859 21338.1
2008-11-07 2820.86 2898.47 2785.08 2791.65 -1.036 22726.5
2008-10-31 2778.55 2820.86 2684.73 2820.86 1.523 30706.6
2008-10-24 2808.76 2971.63 2773.78 2778.55 -1.076 25774.1
2008-10-17 2805.31 2983.76 2759.22 2808.76 0.123 33626.2
2008-10-10 3151.54 3151.54 2803.46 2805.31 -10.986 35710.5
2008-10-03 3187.58 3232.64 3040.32 3151.54 -1.131 33719.0
2008-09-26 3187.13 3289.46 3187.13 3187.58 0.014 29946.7
2008-09-19 3361.69 3368.66 3152.41 3187.13 -5.193 45094.8
2008-09-12 3336.18 3391.77 3330.03 3361.69 0.765 33417.8
2008-09-05 3353.24 3380.66 3314.16 3336.18 -0.509 27440.1
2008-08-29 3321.00 3374.98 3302.45 3353.24 na 26982.5
2008-08-22 na na na na na na
2008-08-15 3357.82 3396.26 3320.44 3351.13 -0.199 39226.9
2008-08-08 3303.16 3415.81 3283.65 3357.82 1.655 34035.0
2008-08-01 3254.16 3338.11 3224.60 3303.16 1.506 32840.2
2008-07-25 3120.91 3288.33 3120.91 3254.16 4.270 40832.8
2008-07-18 3040.45 3125.54 3001.19 3120.91 -0.020 35770.3
2008-07-11 3157.92 3200.39 3080.14 3121.54 -1.152 28685.3
2008-07-04 3226.91 3230.09 3091.31 3157.92 -2.138 33159.6
2008-06-27 3283.43 3319.42 3201.62 3226.91 -1.721 35151.7
2008-06-20 3416.00 3436.55 3283.23 3283.43 -3.881 30537.0
2008-06-13 3548.08 3548.08 3405.98 3416.00 -3.723 30419.8
2008-06-06 3624.23 3624.23 3540.05 3548.08 -2.101 43202.3
2008-05-30 3589.47 3624.23 3540.43 3624.23 0.968 40301.8
2008-05-23 3657.20 3659.20 3570.46 3589.47 -1.852 29822.0
2008-05-16 3601.17 3660.85 3591.60 3657.20 1.556 31193.4
2008-05-09 3661.33 3680.52 3564.83 3601.17 -1.643 25849.0
2008-05-02 3616.81 3664.98 3572.93 3661.33 1.231 26996.5
2008-04-25 3557.47 3625.34 3557.47 3616.81 1.668 38403.3
2008-04-18 3488.84 3573.83 3464.25 3557.47 1.967 29287.5
2008-04-11 3631.23 3654.39 3472.85 3488.84 -3.921 31858.7
2008-04-04 3447.50 3642.70 3442.03 3631.23 5.329 34106.1
2008-03-28 3425.71 3450.55 3399.76 3447.50 0.636 33079.8
2008-03-21 3500.91 3500.91 3395.86 3425.71 -2.148 30395.3
2008-03-14 3558.26 3579.73 3497.72 3500.91 -1.612 27181.0
2008-03-07 3582.72 3624.57 3505.00 3558.26 -0.683 33868.0
2008-02-29 3569.62 3600.28 3537.53 3582.72 0.367 27311.8
2008-02-22 3601.78 3613.03 3563.89 3569.62 1.675 114733
2008-02-15 3612.41 3612.41 3498.30 3510.81 -2.813 26953.4
2008-02-08 3708.13 3745.76 3605.72 3612.41 -2.581 34406.7
2008-02-01 3729.15 3740.74 3663.67 3708.13 -0.564 21416.8
2008-01-25 3664.35 3729.15 3502.82 3729.15 1.768 31878.3
2008-01-18 3872.18 3872.18 3644.52 3664.35 -5.367 28844.8
2008-01-11 4010.82 4010.82 3869.98 3872.18 -3.457 20596.5
2008-01-04 4036.00 4050.17 4004.14 4010.82 -0.624 15219.8
2007-12-28 3993.51 4069.22 3993.51 4036.00 1.064 8503.13
2007-12-21 4008.66 4008.66 3902.62 3993.51 -0.378 26459.6
2007-12-14 4092.93 4092.93 3977.19 4008.66 -2.059 25209.6
2007-12-07 4062.89 4092.93 4014.01 4092.93 0.739 33413.3
2007-11-30 4071.00 4104.06 4050.54 4062.89 -0.199 48494.6
2007-11-23 4114.18 4125.93 4036.66 4071.00 -1.050 37672.0
2007-11-16 4134.77 4152.12 4083.06 4114.18 -0.498 25307.2
2007-11-09 4154.13 4205.96 4112.48 4134.77 -0.466 34138.6
2007-11-02 4226.71 4237.99 4154.13 4154.13 -1.717 33437.0
2007-10-26 4316.31 4316.31 4220.54 4226.71 -2.076 24107.5
2007-10-19 4305.62 4333.96 4297.32 4316.31 0.248 23051.6
2007-10-12 4284.05 4311.16 4264.18 4305.62 0.504 21591.4
2007-10-05 4268.90 4332.66 4268.90 4284.05 0.355 27482.9
2007-09-28 4231.16 4294.04 4212.04 4268.90 0.892 40150.5
2007-09-21 4162.67 4260.34 4123.37 4231.16 1.645 27850.7
2007-09-14 4151.98 4175.78 4114.97 4162.67 0.257 16825.6
2007-09-07 4118.97 4179.47 4109.25 4151.98 0.801 22532.9
2007-08-31 4052.45 4120.60 4043.65 4118.97 1.641 24424.6
2007-08-24 3894.34 4101.07 3894.34 4052.45 4.060 28935.9
2007-08-17 4109.84 4109.84 3894.34 3894.34 -5.244 35026.1
2007-08-10 4122.41 4162.19 4024.37 4109.84 -0.305 32012.5
2007-08-03 4246.01 4246.01 4116.84 4122.41 -2.911 33450.4
2007-07-27 4320.27 4339.92 4229.81 4246.01 -1.719 38112.8
2007-07-20 4243.66 4320.27 4237.23 4320.27 1.805 30814.7
2007-07-13 4223.53 4269.63 4212.48 4243.66 0.477 28678.2
2007-07-06 4234.29 4254.34 4214.40 4223.53 -0.254 30651.5
2007-06-29 4285.14 4289.16 4183.32 4234.29 -1.187 40297.0
2007-06-22 4212.46 4324.14 4212.46 4285.14 1.725 33817.7
2007-06-15 4183.45 4229.76 4168.58 4212.46 0.693 20257.8
2007-06-08 4296.43 4312.11 4173.61 4183.45 -2.630 28987.0
2007-06-01 4305.25 4318.67 4276.70 4296.43 -0.205 35970.6
2007-05-25 4280.43 4342.70 4276.73 4305.25 0.580 40799.8
2007-05-18 4226.39 4287.82 4210.81 4280.43 1.279 35704.1
2007-05-11 4206.31 4261.61 4200.94 4226.39 0.477 23818.8
2007-05-04 4181.45 4216.48 4162.78 4206.31 0.595 27436.5
2007-04-27 4182.90 4208.34 4162.91 4181.45 -0.035 20037.7
2007-04-20 4164.30 4195.02 4135.85 4182.90 0.447 26833.0
2007-04-13 4184.70 4193.24 4141.59 4164.30 -0.488 30289.5
2007-04-06 4107.14 4194.07 4103.60 4184.70 1.888 27075.4
2007-03-30 4064.05 4129.43 4064.05 4107.14 1.060 33523.4
2007-03-23 4037.59 4082.25 4036.28 4064.05 0.655 26527.4
2007-03-16 4079.97 4107.88 4034.73 4037.59 -1.039 30838.8
2007-03-09 4098.69 4098.69 4001.68 4079.97 -0.457 31327.9
2007-03-02 4120.31 4132.85 3965.49 4098.69 -0.525 32089.0
2007-02-23 4179.89 4179.89 4078.26 4120.31 -1.425 30310.1
2007-02-16 4188.89 4200.07 4168.23 4179.89 -0.215 24313.4
2007-02-09 4144.40 4216.29 4144.32 4188.89 1.074 39305.8
2007-02-02 4120.86 4159.44 4107.08 4144.40 0.571 24892.8
2007-01-26 4091.11 4146.81 4091.11 4120.86 0.727 23051.2
2007-01-19 4051.84 4104.74 4047.02 4091.11 0.969 24726.2
2007-01-12 4035.26 4074.63 4018.95 4051.84 0.411 20059.6
2007-01-05 4055.47 4058.24 4026.82 4035.26 -0.498 22196.1
2006-12-29 4019.20 4057.07 4016.94 4055.47 0.902 9241.47
2006-12-22 3992.57 4030.99 3976.63 4019.20 0.667 30438.0
2006-12-15 3888.72 3993.10 3873.10 3992.57 2.671 38988.3
2006-12-08 3854.41 3893.22 3827.63 3888.72 0.890 27603.0
2006-12-01 3849.35 3866.99 3806.67 3854.41 0.131 25901.4
2006-11-24 3816.23 3861.21 3777.95 3849.35 0.868 35768.5
2006-11-17 3830.85 3846.25 3806.65 3816.23 -0.382 27957.6
2006-11-10 3778.41 3832.89 3769.99 3830.85 1.388 32785.9
2006-11-03 3719.71 3811.42 3719.71 3778.41 1.578 36521.5
2006-10-27 3668.26 3721.18 3648.66 3719.71 1.403 33372.1
2006-10-20 3646.58 3676.35 3646.58 3668.26 0.595 30414.1
2006-10-13 3592.49 3651.01 3584.29 3646.58 1.506 31318.2
2006-10-06 3589.34 3605.60 3574.47 3592.49 0.088 22978.5
2006-09-29 3506.85 3591.86 3495.81 3589.34 2.352 36603.2
2006-09-22 3537.94 3555.61 3506.85 3506.85 -0.879 49333.1
2006-09-15 3535.42 3544.39 3506.42 3537.94 0.071 23497.3
2006-09-08 3514.46 3552.68 3513.38 3535.42 0.596 22160.5
2006-09-01 3484.42 3528.73 3468.81 3514.46 0.862 33204.9
2006-08-25 3468.26 3501.92 3414.89 3484.42 0.466 30894.5
2006-08-18 3506.39 3508.94 3463.32 3468.26 -1.087 22479.7
2006-08-11 3570.38 3579.99 3502.73 3506.39 -1.792 28374.7
2006-08-04 3553.45 3588.33 3553.45 3570.38 0.476 29238.3
2006-07-28 3535.46 3569.07 3524.62 3553.45 0.509 22355.4
2006-07-21 3619.44 3619.44 3529.61 3535.46 -2.320 35064.3
2006-07-14 3642.28 3679.33 3618.49 3619.44 -0.627 26383.0
2006-07-07 3585.87 3646.63 3585.87 3642.28 1.573 29969.8
2006-06-30 3583.90 3615.42 3565.41 3585.87 0.055 28662.9
2006-06-23 3558.87 3587.91 3526.43 3583.90 0.703 29358.7
2006-06-16 3618.00 3621.65 3529.20 3558.87 -1.634 24272.1
2006-06-09 3639.15 3653.69 3597.01 3618.00 -0.581 31464.2
2006-06-02 3599.43 3646.53 3589.43 3639.15 1.104 32178.6
2006-05-26 3679.19 3679.19 3577.55 3599.43 -2.168 30206.7
2006-05-19 3680.89 3681.19 3609.05 3679.19 -0.046 36806.7
2006-05-12 3655.88 3738.43 3655.88 3680.89 0.684 46415.1
2006-05-05 3795.17 3795.62 3632.31 3655.88 -3.670 45680.1
2006-04-28 3699.88 3803.56 3699.88 3795.17 2.575 22611.4
2006-04-21 3734.68 3740.25 3680.55 3699.88 -0.932 24204.1
2006-04-14 3802.16 3803.12 3731.80 3734.68 -1.744 24621.7
2006-04-07 3702.48 3807.26 3692.96 3800.97 2.660 27774.4
2006-03-31 3580.79 3708.90 3580.47 3702.48 3.398 38851.6
2006-03-24 3552.45 3582.78 3528.69 3580.79 0.798 28812.6
2006-03-17 3487.72 3579.16 3487.72 3552.45 1.856 36433.0
2006-03-10 3407.55 3491.44 3407.26 3487.72 2.353 40190.4
2006-03-03 3377.84 3414.62 3366.35 3407.55 0.880 37672.8
2006-02-24 3333.26 3412.49 3330.11 3377.84 1.337 30403.2
2006-02-17 3347.89 3357.79 3302.18 3333.26 -0.437 31043.3
2006-02-10 3378.63 3378.63 3345.21 3347.89 -0.910 27349.1
2006-02-03 3341.10 3410.31 3335.68 3378.63 1.123 18011.2
2006-01-27 3341.97 3350.50 3299.65 3341.10 -0.026 23651.2
2006-01-20 3364.74 3367.69 3321.64 3341.97 -0.677 25017.0
2006-01-13 3364.97 3396.12 3361.29 3364.74 -0.007 24516.1
2006-01-06 3370.51 3386.34 3364.08 3364.97 -0.164 18410.2
2005-12-30 3316.11 3373.97 3314.90 3370.51 1.640 13076.3
2005-12-23 3281.90 3324.55 3281.90 3316.11 1.042 26082.1
2005-12-16 3183.31 3286.08 3182.96 3281.90 3.097 33766.3
2005-12-09 3297.24 3297.24 3183.31 3183.31 -3.455 26062.9
2005-12-02 3324.23 3337.53 3286.11 3297.24 -0.812 33932.1
2005-11-25 3326.02 3344.73 3291.26 3324.23 -0.054 33031.2
2005-11-18 3269.44 3336.99 3262.75 3326.02 1.731 26324.8
2005-11-11 3325.66 3329.71 3261.80 3269.44 -1.690 23243.9
2005-11-04 3270.75 3329.71 3270.75 3325.66 1.679 31959.6
2005-10-28 3240.89 3295.22 3240.89 3270.75 0.921 26617.5
2005-10-21 3351.62 3359.78 3232.24 3240.89 -3.304 21055.9
2005-10-14 3400.25 3426.41 3345.29 3351.62 -1.430 19688.0
2005-10-07 3452.79 3470.74 3389.17 3400.25 -1.522 34027.8
2005-09-30 3407.79 3463.10 3406.40 3452.79 1.321 27078.5
2005-09-23 3434.88 3439.86 3403.63 3407.79 -0.789 41257.3
2005-09-16 3385.99 3435.10 3365.92 3434.88 1.444 34039.5
2005-09-09 3379.90 3389.08 3362.18 3385.99 0.180 25149.6
2005-09-02 3332.97 3382.15 3328.78 3379.90 1.408 25467.3
2005-08-26 3356.58 3407.27 3331.76 3332.97 -0.703 30088.2
2005-08-19 3340.00 3379.86 3332.29 3356.58 0.496 36953.8
2005-08-12 3348.67 3352.73 3319.90 3340.00 -0.259 29458.2
2005-08-05 3359.28 3377.90 3342.77 3348.67 -0.316 27493.3
2005-07-29 3316.23 3379.03 3313.24 3359.28 1.298 35399.2
2005-07-22 3325.27 3342.29 3299.91 3316.23 -0.272 28860.0
2005-07-15 3257.52 3333.82 3257.52 3325.27 2.080 27152.4
2005-07-08 3267.32 3291.53 3243.16 3257.52 0.685 33791.1
2005-07-01 3137.67 3247.21 3137.67 3235.35 3.113 38401.1
2005-06-24 3181.01 3186.87 3132.96 3137.67 -1.362 29914.5
2005-06-17 3079.22 3185.32 3077.17 3181.01 3.306 24252.2
2005-06-10 3060.98 3096.07 3054.53 3079.22 0.596 25528.0
2005-06-03 3027.22 3061.08 2992.85 3060.98 1.115 31744.5
2005-05-27 3000.66 3053.98 2995.55 3027.22 0.885 24529.6
2005-05-20 2942.64 3002.36 2940.44 3000.66 1.972 26260.4
2005-05-13 2922.37 2944.12 2889.86 2942.64 0.694 30097.4
2005-05-06 2982.65 3012.54 2909.54 2922.37 -2.021 22942.9
2005-04-29 2952.63 2986.47 2937.47 2982.65 1.162 22970.0
2005-04-22 3010.79 3010.79 2925.06 2948.40 -2.072 29898.4
2005-04-15 3057.63 3061.77 3005.73 3010.79 -1.532 23901.1
2005-04-08 3039.91 3073.08 3029.92 3057.63 0.583 27649.4
2005-04-01 3074.97 3075.03 3018.72 3039.91 -1.140 32959.6
2005-03-25 3129.20 3147.80 3072.09 3074.97 -1.733 17050.2
2005-03-18 3156.03 3165.67 3124.01 3129.20 -0.653 18370.3
2005-03-11 3200.09 3245.42 3146.87 3149.76 -1.573 24495.1
2005-03-04 3160.98 3211.24 3160.98 3200.09 1.237 22381.9
2005-02-25 3157.15 3191.72 3138.61 3160.98 0.121 20594.2
2005-02-18 3163.40 3190.92 3151.34 3157.15 -0.198 19600.8
2005-02-11 3124.05 3179.69 3123.53 3163.40 1.260 18819.1
2005-02-04 3085.45 3124.05 3074.53 3124.05 1.251 31815.2
2005-01-28 3055.46 3096.59 3055.19 3085.45 0.982 19518.7
2005-01-21 3057.42 3088.08 3049.69 3055.46 -0.044 26450.4
2005-01-14 3086.90 3087.61 3055.68 3056.82 -0.974 24499.3
2005-01-07 3064.44 3096.83 3064.37 3086.90 0.733 17208.1
2004-12-31 3004.48 3064.54 3004.48 3064.44 1.996 7264.17
2004-12-24 2975.34 3006.88 2956.17 3004.48 0.979 14124.1
2004-12-17 2981.89 2989.23 2969.54 2975.34 -0.220 17142.1
2004-12-10 3009.47 3020.02 2966.20 2981.89 -0.916 25081.1
2004-12-03 2968.49 3024.45 2968.49 3009.47 1.381 21447.5
2004-11-26 2929.48 2970.57 2915.39 2968.49 1.332 20684.0
2004-11-19 2923.66 2929.96 2897.53 2929.48 0.199 27448.1
2004-11-12 2873.00 2923.96 2863.26 2923.66 1.763 25409.3
2004-11-05 2812.34 2890.87 2812.34 2873.00 2.157 23794.3
2004-10-29 2789.83 2815.55 2768.95 2812.34 0.807 28644.9
2004-10-22 2837.25 2840.13 2783.36 2789.83 -1.671 na
2004-10-15 2854.97 2864.05 2835.19 2837.25 -0.621 na
2004-10-08 2853.72 2863.24 2846.41 2854.97 0.726 na
2004-10-01 2806.58 2838.96 2806.23 2834.40 0.991 na
2004-09-24 2767.60 2807.77 2767.38 2806.58 1.408 na
2004-09-17 2751.92 2771.57 2724.07 2767.60 0.570 na
2004-09-10 2728.39 2751.92 2723.01 2751.92 0.662 na
2004-09-03 2735.91 2753.98 2733.11 2733.82 -0.076 na
2004-08-27 2734.40 2749.79 2732.49 2735.91 0.055 na
2004-08-20 2757.72 2760.28 2726.93 2734.40 -0.846 na
2004-08-13 2764.22 2768.37 2747.27 2757.72 -0.235 na
2004-08-06 2788.01 2803.14 2763.26 2764.22 -0.853 na
2004-07-30 2741.55 2788.01 2737.70 2788.01 1.695 na
2004-07-23 2709.81 2757.64 2699.21 2741.55 1.171 27376.4
2004-07-16 2691.01 2712.52 2674.23 2709.81 0.699 25195.8
2004-07-09 2693.40 2700.83 2684.30 2691.01 -0.089 na
2004-07-02 2666.75 2700.83 2657.77 2693.40 0.999 na
2004-06-25 2640.19 2669.74 2633.95 2666.75 1.567 na
2004-06-18 2613.07 2627.57 2611.32 2625.60 0.837 na
2004-06-11 2612.40 2626.23 2591.31 2603.80 -0.329 na
2004-06-04 2589.16 2617.90 2589.16 2612.40 0.898 na
2004-05-28 2594.78 2603.11 2573.97 2589.16 -0.612 na
2004-05-21 2564.73 2620.07 2564.73 2605.11 1.574 na
2004-05-14 2595.51 2595.51 2556.61 2564.73 -1.186 na
2004-05-07 2612.57 2631.06 2595.14 2595.51 na na
