SUN HUNG KAI & CO. LIMITED: Wrnt due 2009-05-31

Exchange Code Listed Last trade Delisted
HK Main 00466  2006-06-01  2009-05-25  2009-06-01
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2009-05-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-05-25 0 0.010 - 0.010 - - 49,000,000 2,450,000 0.0500 0.010 - 0.010 - - 49,000,000 0.0500 0.00%
2009-05-22 0 0.010 - 0.010 0.010 0.013 2,200,000 22,900 0.0104 0.010 - 0.010 0.010 0.013 2,200,000 0.0104 -28.57%
2009-05-21 0 0.014 0.014 0.019 0.014 0.015 967,000 13,542 0.0140 0.014 0.014 0.019 0.014 0.015 967,000 0.0140 0.00%
2009-05-20 0 0.014 0.014 0.028 0.014 0.030 257,600 4,957 0.0192 0.014 0.014 0.028 0.014 0.030 257,600 0.0192 -65.00%
2009-05-19 0 0.040 - 0.040 0.040 0.051 2,423,000 119,919 0.0495 0.040 - 0.040 0.040 0.051 2,423,000 0.0495 14.29%
2009-05-18 0 0.035 - 0.035 0.037 0.040 126,000 4,810 0.0382 0.035 - 0.035 0.037 0.040 126,000 0.0382 -7.89%
2009-05-15 0 0.038 - 0.038 0.034 0.054 206,723 9,101 0.0440 0.038 - 0.038 0.034 0.054 206,723 0.0440 -40.63%
2009-05-14 0 0.064 - 0.100 - - 0 0 - 0.064 - 0.100 - - 0 - 0.00%
2009-05-13 0 0.064 - 0.064 0.058 0.065 168,000 9,855 0.0587 0.064 - 0.064 0.058 0.065 168,000 0.0587 -23.81%
2009-05-12 0 0.084 0.070 0.088 0.065 0.084 917,246 63,286 0.0690 0.084 0.070 0.088 0.065 0.084 917,246 0.0690 -30.58%
2009-05-11 0 0.121 0.049 0.121 0.030 0.155 941,857 85,704 0.0910 0.121 0.049 0.121 0.030 0.155 941,857 0.0910 303.33%
2009-05-08 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -25.00%
2009-05-07 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2009-05-06 0 0.040 0.010 - 0.016 0.040 65,200 1,502 0.0230 0.040 0.010 - 0.016 0.040 65,200 0.0230 122.22%
2009-05-05 0 0.018 0.010 0.018 0.015 0.018 280,000 4,635 0.0166 0.018 0.010 0.018 0.015 0.018 280,000 0.0166 12.50%
2009-05-04 0 0.016 0.016 0.040 0.016 0.017 460,134 7,373 0.0160 0.016 0.016 0.040 0.016 0.017 460,134 0.0160 14.29%
2009-04-30 0 0.014 0.014 0.030 - - 0 0 - 0.014 0.014 0.030 - - 0 - 40.00%
2009-04-29 0 0.010 0.010 0.025 0.010 0.010 41,000 405 0.0099 0.010 0.010 0.025 0.010 0.010 41,000 0.0099 -65.52%
2009-04-28 0 0.029 - 0.033 - - 0 0 - 0.029 - 0.033 - - 0 - 0.00%
2009-04-27 0 0.029 - 0.029 0.028 0.030 163,600 4,862 0.0297 0.029 - 0.029 0.028 0.030 163,600 0.0297 -3.33%
2009-04-24 0 0.030 0.010 0.030 0.030 0.030 10,000 300 0.0300 0.030 0.010 0.030 0.030 0.030 10,000 0.0300 50.00%
2009-04-23 0 0.020 0.010 0.030 - - 0 0 - 0.020 0.010 0.030 - - 0 - 0.00%
2009-04-22 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2009-04-21 0 0.020 - 0.021 - - 0 0 - 0.020 - 0.021 - - 0 - 0.00%
2009-04-20 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2009-04-17 0 0.020 0.010 0.030 - - 0 0 - 0.020 0.010 0.030 - - 0 - 0.00%
2009-04-16 0 0.020 - - 0.020 0.020 30,000 600 0.0200 0.020 - - 0.020 0.020 30,000 0.0200 0.00%
2009-04-15 0 0.020 0.010 - 0.010 0.020 175,000 3,450 0.0197 0.020 0.010 - 0.010 0.020 175,000 0.0197 100.00%
2009-04-14 0 0.010 0.010 - 0.010 0.010 16,800 159 0.0095 0.010 0.010 - 0.010 0.010 16,800 0.0095 -33.33%
2009-04-09 0 0.015 0.011 - - - 0 0 - 0.015 0.011 - - - 0 - 0.00%
2009-04-08 0 0.015 0.010 - - - 0 0 - 0.015 0.010 - - - 0 - 0.00%
2009-04-07 0 0.015 0.010 - - - 0 0 - 0.015 0.010 - - - 0 - 0.00%
2009-04-06 0 0.015 0.014 - 0.014 0.015 50,000 745 0.0149 0.015 0.014 - 0.014 0.015 50,000 0.0149 0.00%
2009-04-03 0 0.015 0.014 0.015 0.015 0.015 150,000 2,250 0.0150 0.015 0.014 0.015 0.015 0.015 150,000 0.0150 50.00%
2009-04-02 0 0.010 0.010 - 0.010 0.010 60,000 600 0.0100 0.010 0.010 - 0.010 0.010 60,000 0.0100 0.00%
2009-04-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -50.00%
2009-03-31 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -20.00%
2009-03-30 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - -24.24%
2009-03-27 0 0.033 - 0.033 - - 0 0 - 0.033 - 0.033 - - 0 - -13.16%
2009-03-26 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - -5.00%
2009-03-25 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -9.09%
2009-03-24 0 0.044 - 0.046 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
2009-03-23 0 0.044 - 0.044 - - 0 0 - 0.044 - 0.044 - - 0 - -2.22%
2009-03-20 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - -10.00%
2009-03-19 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -12.28%
2009-03-18 0 0.057 - 0.055 - - 0 0 - 0.057 - 0.055 - - 0 - -5.00%
2009-03-17 0 0.060 - 0.059 - - 0 0 - 0.060 - 0.059 - - 0 - 0.00%
2009-03-16 0 0.060 - 0.060 - - 1,680 84 0.0500 0.060 - 0.060 - - 1,680 0.0500 -7.69%
2009-03-13 0 0.065 - 0.065 0.058 0.070 30,240 1,808 0.0598 0.065 - 0.065 0.058 0.070 30,240 0.0598 -7.14%
2009-03-12 0 0.070 - 0.070 - - 4,400 88 0.0200 0.070 - 0.070 - - 4,400 0.0200 -27.08%
2009-03-11 0 0.096 - 0.096 - - 0 0 - 0.096 - 0.096 - - 0 - -1.03%
2009-03-10 0 0.097 - 0.097 - - 0 0 - 0.097 - 0.097 - - 0 - -3.00%
2009-03-09 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2009-03-06 0 0.100 - 0.100 - - 4,000 120 0.0300 0.100 - 0.100 - - 4,000 0.0300 -9.09%
2009-03-05 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2009-03-04 0 0.110 - 0.150 - - 0 0 - 0.110 - 0.150 - - 0 - 0.00%
2009-03-03 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -8.33%
2009-03-02 0 0.120 - 0.120 - - 4,360 349 0.0800 0.120 - 0.120 - - 4,360 0.0800 -16.67%
2009-02-27 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2009-02-26 0 0.144 - 0.149 - - 0 0 - 0.144 - 0.149 - - 0 - 0.00%
2009-02-25 0 0.144 - 0.144 0.125 0.144 15,000 2,065 0.1377 0.144 - 0.144 0.125 0.144 15,000 0.1377 10.77%
2009-02-24 0 0.130 - 0.130 - - 4,800 480 0.1000 0.130 - 0.130 - - 4,800 0.1000 -5.80%
2009-02-23 0 0.138 - 0.150 0.138 0.138 7,800 970 0.1244 0.138 - 0.150 0.138 0.138 7,800 0.1244 -8.00%
2009-02-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2009-02-19 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -9.64%
2009-02-18 0 0.166 - 0.166 - - 1,600 250 0.1563 0.166 - 0.166 - - 1,600 0.1563 0.00%
2009-02-17 0 0.166 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2009-02-16 0 0.166 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2009-02-13 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2009-02-12 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2009-02-11 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2009-02-10 0 0.166 - 0.170 - - 0 0 - 0.166 - 0.170 - - 0 - 0.00%
2009-02-09 0 0.166 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2009-02-06 0 0.166 - 0.169 - - 0 0 - 0.166 - 0.169 - - 0 - 0.00%
2009-02-05 0 0.166 - 0.174 - - 0 0 - 0.166 - 0.174 - - 0 - 0.00%
2009-02-04 0 0.166 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2009-02-03 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - -1.78%
2009-02-02 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2009-01-30 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2009-01-29 0 0.169 - 0.170 - - 0 0 - 0.169 - 0.170 - - 0 - 0.00%
2009-01-23 0 0.169 - 0.169 0.170 0.170 50,000 8,500 0.1700 0.169 - 0.169 0.170 0.170 50,000 0.1700 -6.11%
2009-01-22 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2009-01-21 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2009-01-20 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2009-01-19 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2009-01-16 0 0.180 - 0.180 0.170 0.190 220,000 39,900 0.1814 0.180 - 0.180 0.170 0.190 220,000 0.1814 0.00%
2009-01-15 0 0.180 0.168 0.194 0.164 0.182 216,600 36,766 0.1697 0.180 0.168 0.194 0.164 0.182 216,600 0.1697 16.13%
2009-01-14 0 0.155 - 0.188 0.155 0.155 10,000 1,550 0.1550 0.155 - 0.188 0.155 0.155 10,000 0.1550 -7.74%
2009-01-13 0 0.168 - 0.188 0.150 0.168 44,000 6,920 0.1573 0.168 - 0.188 0.150 0.168 44,000 0.1573 -1.18%
2009-01-12 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -10.53%
2009-01-09 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
2009-01-08 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2009-01-07 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2009-01-06 0 0.200 - - - - 80,000 16,320 0.2040 0.200 - - - - 80,000 0.2040 0.00%
2009-01-05 0 0.200 - 0.224 0.200 0.200 32,000 6,360 0.1988 0.200 - 0.224 0.200 0.200 32,000 0.1988 0.00%
2009-01-02 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -9.09%
2008-12-31 0 0.220 - 0.220 0.220 0.230 15,000 3,350 0.2233 0.220 - 0.220 0.220 0.230 15,000 0.2233 -5.98%
2008-12-30 0 0.234 0.080 - 0.180 0.180 100,000 18,000 0.1800 0.234 0.080 - 0.180 0.180 100,000 0.1800 6.36%
2008-12-29 0 0.220 0.220 - 0.194 0.194 5,420 1,051 0.1939 0.220 0.220 - 0.194 0.194 5,420 0.1939 46.67%
2008-12-24 0 0.150 - 0.200 - - 10,000 1,680 0.1680 0.150 - 0.200 - - 10,000 0.1680 0.00%
2008-12-23 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -25.00%
2008-12-22 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-12-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-12-18 0 0.200 0.180 0.200 - - 10,000 1,500 0.1500 0.200 0.180 0.200 - - 10,000 0.1500 0.00%
2008-12-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-12-16 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-12-15 0 0.200 - 0.200 - - 50,000 10,000 0.2000 0.200 - 0.200 - - 50,000 0.2000 0.00%
2008-12-12 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2008-12-11 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2008-12-10 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-12-09 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-12-08 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2008-12-05 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-12-04 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2008-12-03 0 0.200 - 0.208 - - 0 0 - 0.200 - 0.208 - - 0 - 0.00%
2008-12-02 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2008-12-01 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2008-11-28 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-11-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-11-26 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-11-25 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-11-24 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2008-11-21 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2008-11-20 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2008-11-19 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2008-11-18 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2008-11-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -20.00%
2008-11-14 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2008-11-13 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2008-11-12 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2008-11-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2008-11-10 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -7.41%
2008-11-07 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2008-11-06 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2008-11-05 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2008-11-04 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2008-11-03 0 0.280 - 0.280 0.340 0.340 50,000 17,000 0.3400 0.280 - 0.280 0.340 0.340 50,000 0.3400 12.00%
2008-10-31 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2008-10-30 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -16.67%
2008-10-29 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2008-10-28 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
2008-10-27 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2008-10-24 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2008-10-23 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2008-10-22 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
2008-10-21 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2008-10-20 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2008-10-17 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
2008-10-16 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2008-10-15 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -11.76%
2008-10-14 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2008-10-13 0 0.340 - 0.380 - - 0 0 - 0.340 - 0.380 - - 0 - 0.00%
2008-10-10 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2008-10-09 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2008-10-08 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2008-10-06 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2008-10-03 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2008-10-02 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2008-09-30 0 0.340 0.100 0.340 - - 0 0 - 0.340 0.100 0.340 - - 0 - 0.00%
2008-09-29 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2008-09-26 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2008-09-25 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-09-24 0 0.340 0.150 - - - 0 0 - 0.340 0.150 - - - 0 - 0.00%
2008-09-23 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2008-09-22 0 0.340 0.280 0.360 0.210 0.340 213,000 45,530 0.2138 0.340 0.280 0.360 0.210 0.340 213,000 0.2138 54.55%
2008-09-19 0 0.220 - - 0.220 0.220 15,000 3,300 0.2200 0.220 - - 0.220 0.220 15,000 0.2200 15.79%
2008-09-18 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -58.70%
2008-09-17 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2008-09-16 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2008-09-12 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2008-09-11 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2008-09-10 0 0.460 0.400 - - - 0 0 - 0.460 0.400 - - - 0 - 0.00%
2008-09-09 0 0.460 0.360 - - - 0 0 - 0.460 0.360 - - - 0 - 0.00%
2008-09-08 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2008-09-05 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2008-09-04 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2008-09-03 0 0.460 0.340 - - - 0 0 - 0.460 0.340 - - - 0 - 0.00%
2008-09-02 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2008-09-01 0 0.460 0.360 - - - 400 160 0.4000 0.460 0.360 - - - 400 0.4000 0.00%
2008-08-29 0 0.460 0.440 - 0.440 0.460 31,391 13,973 0.4451 0.460 0.440 - 0.440 0.460 31,391 0.4451 15.00%
2008-08-28 0 0.400 0.300 0.420 - - 0 0 - 0.400 0.300 0.420 - - 0 - 0.00%
2008-08-27 0 0.400 0.310 0.420 0.400 0.400 16,400 6,490 0.3957 0.400 0.310 0.420 0.400 0.400 16,400 0.3957 0.00%
2008-08-26 0 0.400 0.400 - 0.400 0.400 15,000 6,000 0.4000 0.400 0.400 - 0.400 0.400 15,000 0.4000 11.11%
2008-08-25 0 0.360 0.360 - 0.320 0.360 22,800 7,468 0.3275 0.360 0.360 - 0.320 0.360 22,800 0.3275 -17.24%
2008-08-21 0 0.435 0.310 - 0.435 0.435 60,000 26,100 0.4350 0.435 0.310 - 0.435 0.435 60,000 0.4350 20.83%
2008-08-20 0 0.360 0.305 - 0.360 0.380 15,000 5,600 0.3733 0.360 0.305 - 0.360 0.380 15,000 0.3733 2.86%
2008-08-19 0 0.350 0.350 0.460 0.350 0.500 95,000 44,150 0.4647 0.350 0.350 0.460 0.350 0.500 95,000 0.4647 -65.00%
2008-08-18 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2008-08-15 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2008-08-14 0 1.000 - - - - 4,000 2,400 0.6000 1.000 - - - - 4,000 0.6000 0.00%
2008-08-13 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2008-08-12 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2008-08-11 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2008-08-08 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2008-08-07 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2008-08-05 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -7.41%
2008-08-04 0 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2008-08-01 0 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2008-07-31 0 1.080 - 1.140 - - 0 0 - 1.080 - 1.140 - - 0 - 0.00%
2008-07-30 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2008-07-29 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2008-07-28 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2008-07-25 0 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2008-07-24 0 1.080 1.140 - - - 0 0 - 1.080 1.140 - - - 0 - 3.85%
2008-07-23 0 1.040 0.800 1.040 1.040 1.040 5,000 5,200 1.0400 1.040 0.800 1.040 1.040 1.040 5,000 1.0400 18.18%
2008-07-22 0 0.880 0.640 - - - 0 0 - 0.880 0.640 - - - 0 - 0.00%
2008-07-21 0 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2008-07-18 0 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2008-07-17 0 0.880 0.700 0.980 - - 0 0 - 0.880 0.700 0.980 - - 0 - 0.00%
2008-07-16 0 0.880 - 0.980 - - 0 0 - 0.880 - 0.980 - - 0 - 0.00%
2008-07-15 0 0.880 - 0.940 - - 0 0 - 0.880 - 0.940 - - 0 - 0.00%
2008-07-14 0 0.880 0.640 0.920 - - 0 0 - 0.880 0.640 0.920 - - 0 - 0.00%
2008-07-11 0 0.880 0.690 0.940 - - 0 0 - 0.880 0.690 0.940 - - 0 - 0.00%
2008-07-10 0 0.880 0.560 0.900 0.800 0.880 15,000 12,800 0.8533 0.880 0.560 0.900 0.800 0.880 15,000 0.8533 3.53%
2008-07-09 0 0.850 0.810 0.900 0.800 0.850 30,000 25,250 0.8417 0.850 0.810 0.900 0.800 0.850 30,000 0.8417 2.41%
2008-07-08 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - -6.74%
2008-07-07 0 0.890 0.750 0.980 0.890 0.890 7,000 6,050 0.8643 0.890 0.750 0.980 0.890 0.890 7,000 0.8643 -1.11%
2008-07-04 0 0.900 - 1.180 0.900 1.000 50,000 48,000 0.9600 0.900 - 1.180 0.900 1.000 50,000 0.9600 -26.23%
2008-07-03 0 1.220 - 1.220 - - 1,948 2,338 1.2002 1.220 - 1.220 - - 1,948 1.2002 -10.29%
2008-07-02 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - -5.56%
2008-06-30 0 1.440 - 1.450 - - 0 0 - 1.440 - 1.450 - - 0 - -4.00%
2008-06-27 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -3.23%
2008-06-26 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - -3.13%
2008-06-25 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -1.84%
2008-06-24 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - -1.81%
2008-06-23 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - -2.35%
2008-06-20 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2008-06-19 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -1.73%
2008-06-18 0 1.730 - 1.730 - - 1,000 1,300 1.3000 1.730 - 1.730 - - 1,000 1.3000 -0.57%
2008-06-17 0 1.740 - 1.740 - - 3,200 4,320 1.3500 1.740 - 1.740 - - 3,200 1.3500 0.00%
2008-06-16 0 1.740 - 1.780 - - 0 0 - 1.740 - 1.780 - - 0 - 0.00%
2008-06-13 0 1.740 - 1.740 - - 0 0 - 1.740 - 1.740 - - 0 - -2.79%
2008-06-12 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - 0.00%
2008-06-11 0 1.790 - 1.790 1.790 1.790 12,000 20,900 1.7417 1.790 - 1.790 1.790 1.790 12,000 1.7417 0.00%
2008-06-10 0 1.790 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2008-06-06 0 1.790 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2008-06-05 0 1.790 - 1.840 - - 0 0 - 1.790 - 1.840 - - 0 - 0.00%
2008-06-04 0 1.790 - 1.890 1.790 1.790 5,000 8,950 1.7900 1.790 - 1.890 1.790 1.790 5,000 1.7900 0.56%
2008-06-03 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2008-06-02 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2008-05-30 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2008-05-29 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2008-05-28 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2008-05-27 0 1.780 - 1.940 1.780 1.780 8,000 13,850 1.7313 1.780 - 1.940 1.780 1.780 8,000 1.7313 -2.20%
2008-05-26 0 1.820 - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2008-05-23 0 1.820 - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2008-05-22 0 1.820 - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2008-05-21 0 1.820 - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2008-05-20 0 1.820 - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2008-05-19 0 1.820 - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2008-05-16 0 1.820 1.800 - 1.820 1.820 125,000 227,500 1.8200 1.820 1.800 - 1.820 1.820 125,000 1.8200 -3.19%
2008-05-15 0 1.880 1.800 1.880 1.880 1.880 5,000 9,400 1.8800 1.880 1.800 1.880 1.880 1.880 5,000 1.8800 -1.05%
2008-05-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-05-07 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-05-06 0 1.900 1.800 - 1.900 1.900 10,000 19,000 1.9000 1.900 1.800 - 1.900 1.900 10,000 1.9000 -5.00%
2008-05-05 0 2.000 1.950 2.000 2.000 2.000 5,000 10,000 2.0000 2.000 1.950 2.000 2.000 2.000 5,000 2.0000 0.00%
2008-05-02 0 2.000 - 2.000 2.000 2.000 5,200 10,360 1.9923 2.000 - 2.000 2.000 2.000 5,200 1.9923 1.01%
2008-04-30 0 1.980 1.700 1.980 - - 0 0 - 1.980 1.700 1.980 - - 0 - 0.00%
2008-04-29 0 1.980 - 2.000 1.940 1.980 10,000 19,600 1.9600 1.980 - 2.000 1.940 1.980 10,000 1.9600 -1.00%
2008-04-28 0 2.000 1.900 2.000 1.840 2.000 37,000 71,110 1.9219 2.000 1.900 2.000 1.840 2.000 37,000 1.9219 17.65%
2008-04-25 0 1.700 1.700 1.900 - - 2,000 2,720 1.3600 1.700 1.700 1.900 - - 2,000 1.3600 3.03%
2008-04-24 0 1.650 1.560 - - - 0 0 - 1.650 1.560 - - - 0 - 0.00%
2008-04-23 0 1.650 1.600 1.680 1.480 1.650 20,000 31,650 1.5825 1.650 1.600 1.680 1.480 1.650 20,000 1.5825 15.38%
2008-04-22 0 1.430 1.430 1.730 1.180 1.180 8,000 9,200 1.1500 1.430 1.430 1.730 1.180 1.180 8,000 1.1500 -18.29%
2008-04-21 0 1.750 1.700 1.750 1.800 1.800 5,000 9,000 1.8000 1.750 1.700 1.750 1.800 1.800 5,000 1.8000 -1.69%
2008-04-18 0 1.780 - - 1.780 1.780 10,000 17,800 1.7800 1.780 - - 1.780 1.780 10,000 1.7800 1.71%
2008-04-17 0 1.750 1.720 1.780 1.750 1.800 30,000 53,500 1.7833 1.750 1.720 1.780 1.750 1.800 30,000 1.7833 0.00%
2008-04-16 0 1.750 1.700 1.840 1.750 1.850 20,000 36,000 1.8000 1.750 1.700 1.840 1.750 1.850 20,000 1.8000 -6.42%
2008-04-15 0 1.870 1.810 1.870 1.870 1.870 45,000 84,150 1.8700 1.870 1.810 1.870 1.870 1.870 45,000 1.8700 1.08%
2008-04-14 0 1.850 1.850 1.920 1.800 1.840 10,000 18,200 1.8200 1.850 1.850 1.920 1.800 1.840 10,000 1.8200 -2.12%
2008-04-11 0 1.890 1.880 2.000 1.880 1.920 45,000 85,150 1.8922 1.890 1.880 2.000 1.880 1.920 45,000 1.8922 -1.56%
2008-04-10 0 1.920 1.920 - - - 0 0 - 1.920 1.920 - - - 0 - 0.52%
2008-04-09 0 1.910 1.910 2.100 1.910 1.920 40,000 76,600 1.9150 1.910 1.910 2.100 1.910 1.920 40,000 1.9150 -4.50%
2008-04-08 0 2.000 1.910 - - - 0 0 - 2.000 1.910 - - - 0 - 0.00%
2008-04-07 0 2.000 2.000 - 2.000 2.000 7,000 13,800 1.9714 2.000 2.000 - 2.000 2.000 7,000 1.9714 0.00%
2008-04-03 0 2.000 1.950 2.000 1.880 2.000 15,000 28,900 1.9267 2.000 1.950 2.000 1.880 2.000 15,000 1.9267 8.70%
2008-04-02 0 1.840 1.840 1.980 1.840 1.940 58,600 108,580 1.8529 1.840 1.840 1.980 1.840 1.940 58,600 1.8529 5.75%
2008-04-01 0 1.740 1.740 1.940 1.740 1.740 20,000 34,800 1.7400 1.740 1.740 1.940 1.740 1.740 20,000 1.7400 3.57%
2008-03-31 0 1.680 1.500 - 1.680 1.680 10,000 16,800 1.6800 1.680 1.500 - 1.680 1.680 10,000 1.6800 2.44%
2008-03-28 0 1.640 1.640 1.700 1.440 1.640 45,000 70,850 1.5744 1.640 1.640 1.700 1.440 1.640 45,000 1.5744 32.26%
2008-03-27 0 1.240 - 1.440 - - 0 0 - 1.240 - 1.440 - - 0 - 0.00%
2008-03-26 0 1.240 1.040 1.430 - - 0 0 - 1.240 1.040 1.430 - - 0 - 0.00%
2008-03-25 0 1.240 1.040 1.300 1.240 1.240 5,000 6,200 1.2400 1.240 1.040 1.300 1.240 1.240 5,000 1.2400 40.91%
2008-03-20 0 0.880 - - 0.880 0.890 55,000 48,450 0.8809 0.880 - - 0.880 0.890 55,000 0.8809 -17.76%
2008-03-19 0 1.070 - 1.490 1.070 1.310 60,000 69,700 1.1617 1.070 - 1.490 1.070 1.310 60,000 1.1617 -18.32%
2008-03-18 0 1.310 - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2008-03-17 0 1.310 - - 1.310 1.310 5,000 6,550 1.3100 1.310 - - 1.310 1.310 5,000 1.3100 0.77%
2008-03-14 0 1.300 0.800 1.440 - - 0 0 - 1.300 0.800 1.440 - - 0 - 0.00%
2008-03-13 0 1.300 1.110 1.600 1.300 1.400 20,000 27,000 1.3500 1.300 1.110 1.600 1.300 1.400 20,000 1.3500 -18.75%
2008-03-12 0 1.600 1.180 1.700 1.600 1.700 15,000 24,500 1.6333 1.600 1.180 1.700 1.600 1.700 15,000 1.6333 0.00%
2008-03-11 0 1.600 1.000 1.600 - - 5,000 8,000 1.6000 1.600 1.000 1.600 - - 5,000 1.6000 -0.62%
2008-03-10 0 1.610 1.100 - - - 0 0 - 1.610 1.100 - - - 0 - 0.00%
2008-03-07 0 1.610 1.570 - 1.610 1.610 20,000 32,200 1.6100 1.610 1.570 - 1.610 1.610 20,000 1.6100 -8.00%
2008-03-06 0 1.750 1.610 2.050 1.750 1.800 54,000 96,500 1.7870 1.750 1.610 2.050 1.750 1.800 54,000 1.7870 -7.89%
2008-03-05 0 1.900 1.610 2.050 - - 0 0 - 1.900 1.610 2.050 - - 0 - 0.00%
2008-03-04 0 1.900 1.610 2.100 1.900 1.900 10,000 19,000 1.9000 1.900 1.610 2.100 1.900 1.900 10,000 1.9000 0.00%
2008-03-03 0 1.900 1.700 2.000 1.900 1.900 20,000 38,000 1.9000 1.900 1.700 2.000 1.900 1.900 20,000 1.9000 -5.00%
2008-02-29 0 2.000 1.810 2.150 - - 0 0 - 2.000 1.810 2.150 - - 0 - 0.00%
2008-02-28 0 2.000 2.000 2.200 1.980 1.980 10,000 19,800 1.9800 2.000 2.000 2.200 1.980 1.980 10,000 1.9800 4.17%
2008-02-27 0 1.920 1.920 2.120 - - 0 0 - 1.920 1.920 2.120 - - 0 - 3.78%
2008-02-26 0 1.850 1.650 1.850 1.800 1.980 35,000 65,700 1.8771 1.850 1.650 1.850 1.800 1.980 35,000 1.8771 2.78%
2008-02-25 0 1.800 1.510 1.800 - - 0 0 - 1.800 1.510 1.800 - - 0 - -8.63%
2008-02-22 0 1.970 1.880 2.170 - - 4,056 7,990 1.9699 1.970 1.880 2.170 - - 4,056 1.9699 0.00%
2008-02-21 0 1.970 1.700 1.970 1.860 2.000 75,000 143,850 1.9180 1.970 1.700 1.970 1.860 2.000 75,000 1.9180 -1.50%
2008-02-20 0 2.000 1.800 2.490 2.000 2.400 55,000 113,500 2.0636 2.000 1.800 2.490 2.000 2.400 55,000 2.0636 -9.09%
2008-02-19 0 2.200 2.150 2.400 2.200 2.240 21,200 46,800 2.2075 2.200 2.150 2.400 2.200 2.240 21,200 2.2075 -9.47%
2008-02-18 0 2.430 2.050 2.430 - - 0 0 - 2.430 2.050 2.430 - - 0 - -2.02%
2008-02-15 0 2.480 2.480 2.600 2.450 2.450 5,000 12,250 2.4500 2.480 2.480 2.600 2.450 2.450 5,000 2.4500 5.53%
2008-02-14 0 2.350 2.310 2.550 2.350 2.550 15,000 37,250 2.4833 2.350 2.310 2.550 2.350 2.550 15,000 2.4833 -8.20%
2008-02-13 0 2.560 - 2.560 2.580 2.580 90,000 185,800 2.0644 2.560 - 2.560 2.580 2.580 90,000 2.0644 -0.78%
2008-02-12 0 2.580 2.200 2.720 - - 0 0 - 2.580 2.200 2.720 - - 0 - 0.00%
2008-02-11 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - -6.52%
2008-02-06 0 2.760 2.560 2.940 - - 0 0 - 2.760 2.560 2.940 - - 0 - 0.00%
2008-02-05 0 2.760 2.500 3.000 - - 0 0 - 2.760 2.500 3.000 - - 0 - 0.00%
2008-02-04 0 2.760 2.560 2.930 2.750 2.780 40,000 110,500 2.7625 2.760 2.560 2.930 2.750 2.780 40,000 2.7625 -0.72%
2008-02-01 0 2.780 - 2.780 - - 0 0 - 2.780 - 2.780 - - 0 - 0.00%
2008-01-31 0 2.780 - 2.780 - - 0 0 - 2.780 - 2.780 - - 0 - -0.36%
2008-01-30 0 2.790 - 2.790 2.790 2.790 10,000 27,900 2.7900 2.790 - 2.790 2.790 2.790 10,000 2.7900 0.00%
2008-01-29 0 2.790 - 2.790 - - 0 0 - 2.790 - 2.790 - - 0 - 0.00%
2008-01-28 0 2.790 - 2.790 2.800 2.800 20,000 56,000 2.8000 2.790 - 2.790 2.800 2.800 20,000 2.8000 -0.36%
2008-01-25 0 2.800 2.700 3.000 2.800 3.150 25,000 74,700 2.9880 2.800 2.700 3.000 2.800 3.150 25,000 2.9880 -9.68%
2008-01-24 0 3.100 - 3.290 3.100 3.180 25,000 78,800 3.1520 3.100 - 3.290 3.100 3.180 25,000 3.1520 4.03%
2008-01-23 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - -0.33%
2008-01-22 0 2.990 - 2.990 - - 0 0 - 2.990 - 2.990 - - 0 - -0.33%
2008-01-21 0 3.000 - 3.200 - - 0 0 - 3.000 - 3.200 - - 0 - 0.00%
2008-01-18 0 3.000 - 3.200 - - 0 0 - 3.000 - 3.200 - - 0 - 0.00%
2008-01-17 0 3.000 - 3.200 - - 0 0 - 3.000 - 3.200 - - 0 - 0.00%
2008-01-16 0 3.000 2.800 3.130 3.000 3.000 5,000 15,000 3.0000 3.000 2.800 3.130 3.000 3.000 5,000 3.0000 -19.79%
2008-01-15 0 3.740 - 3.800 - - 0 0 - 3.740 - 3.800 - - 0 - 0.00%
2008-01-14 0 3.740 - 3.740 3.800 3.800 125,000 475,000 3.8000 3.740 - 3.740 3.800 3.800 125,000 3.8000 -1.58%
2008-01-11 0 3.800 3.750 4.000 3.800 3.820 50,000 190,100 3.8020 3.800 3.750 4.000 3.800 3.820 50,000 3.8020 -4.52%
2008-01-10 0 3.980 3.800 4.180 3.980 3.980 10,000 39,800 3.9800 3.980 3.800 4.180 3.980 3.980 10,000 3.9800 -0.50%
2008-01-09 0 4.000 - 4.380 4.000 4.030 15,000 60,150 4.0100 4.000 - 4.380 4.000 4.030 15,000 4.0100 -4.31%
2008-01-08 0 4.180 4.100 4.500 4.180 4.200 10,000 41,900 4.1900 4.180 4.100 4.500 4.180 4.200 10,000 4.1900 -2.79%
2008-01-07 0 4.300 4.100 4.390 4.300 4.300 7,000 29,700 4.2429 4.300 4.100 4.390 4.300 4.300 7,000 4.2429 -2.27%
2008-01-04 0 4.400 4.250 4.600 - - 1,000 4,100 4.1000 4.400 4.250 4.600 - - 1,000 4.1000 0.00%
2008-01-03 0 4.400 4.370 4.700 4.400 4.550 30,200 135,588 4.4897 4.400 4.370 4.700 4.400 4.550 30,200 4.4897 -8.14%
2008-01-02 0 4.790 - 4.790 - - 0 0 - 4.790 - 4.790 - - 0 - 0.00%
2007-12-31 0 4.790 4.590 4.900 - - 0 0 - 4.790 4.590 4.900 - - 0 - 0.00%
2007-12-28 0 4.790 - 4.790 4.800 4.800 20,000 96,000 4.8000 4.790 - 4.790 4.800 4.800 20,000 4.8000 4.13%
2007-12-27 0 4.600 - - - - 0 0 - 4.600 - - - - 0 - 0.00%
2007-12-24 0 4.600 - - - - 0 0 - 4.600 - - - - 0 - 0.00%
2007-12-21 0 4.600 - - - - 0 0 - 4.600 - - - - 0 - 0.00%
2007-12-20 0 4.600 - - - - 200 860 4.3000 4.600 - - - - 200 4.3000 0.00%
2007-12-19 0 4.600 - - - - 0 0 - 4.600 - - - - 0 - 0.00%
2007-12-18 0 4.600 - 4.700 4.600 4.600 5,000 23,000 4.6000 4.600 - 4.700 4.600 4.600 5,000 4.6000 -1.08%
2007-12-17 0 4.650 4.600 4.890 4.600 4.650 10,000 46,250 4.6250 4.650 4.600 4.890 4.600 4.650 10,000 4.6250 -4.12%
2007-12-14 0 4.850 4.660 4.900 - - 0 0 - 4.850 4.660 4.900 - - 0 - 0.00%
2007-12-13 0 4.850 4.760 4.900 4.850 4.900 15,000 73,300 4.8867 4.850 4.760 4.900 4.850 4.900 15,000 4.8867 -2.02%
2007-12-12 0 4.950 4.950 5.050 4.950 5.050 30,000 150,250 5.0083 4.950 4.950 5.050 4.950 5.050 30,000 5.0083 -1.20%
2007-12-11 0 5.010 5.010 5.100 4.950 5.160 195,000 987,050 5.0618 5.010 5.010 5.100 4.950 5.160 195,000 5.0618 3.30%
2007-12-10 0 4.850 4.760 4.950 4.850 4.900 30,000 146,500 4.8833 4.850 4.760 4.950 4.850 4.900 30,000 4.8833 -1.42%
2007-12-07 0 4.920 4.910 5.000 4.900 5.000 85,000 417,800 4.9153 4.920 4.910 5.000 4.900 5.000 85,000 4.9153 0.41%
2007-12-06 0 4.900 4.900 5.100 4.830 4.900 17,624 85,394 4.8453 4.900 4.900 5.100 4.830 4.900 17,624 4.8453 2.94%
2007-12-05 0 4.760 4.750 4.880 4.750 4.950 60,800 295,220 4.8556 4.760 4.750 4.880 4.750 4.950 60,800 4.8556 -2.86%
2007-12-04 0 4.900 4.900 5.000 4.900 4.900 5,000 24,500 4.9000 4.900 4.900 5.000 4.900 4.900 5,000 4.9000 -2.97%
2007-12-03 0 5.050 5.010 5.100 4.900 5.050 40,200 200,920 4.9980 5.050 5.010 5.100 4.900 5.050 40,200 4.9980 3.06%
2007-11-30 0 4.900 4.810 4.950 4.790 4.970 31,400 153,450 4.8869 4.900 4.810 4.950 4.790 4.970 31,400 4.8869 -2.00%
2007-11-29 0 5.000 4.800 5.200 4.800 5.000 15,000 73,000 4.8667 5.000 4.800 5.200 4.800 5.000 15,000 4.8667 8.70%
2007-11-28 0 4.600 - 4.800 - - 0 0 - 4.600 - 4.800 - - 0 - 0.00%
2007-11-27 0 4.600 4.420 4.700 - - 0 0 - 4.600 4.420 4.700 - - 0 - 0.00%
2007-11-26 0 4.600 4.600 4.800 - - 100 450 4.5000 4.600 4.600 4.800 - - 100 4.5000 0.00%
2007-11-23 0 4.600 4.400 4.800 4.580 4.600 62,600 286,880 4.5827 4.600 4.400 4.800 4.580 4.600 62,600 4.5827 -4.17%
2007-11-22 0 4.800 4.800 - 4.800 4.800 155,000 744,000 4.8000 4.800 4.800 - 4.800 4.800 155,000 4.8000 0.00%
2007-11-21 0 4.800 4.600 4.800 4.800 4.940 35,000 168,800 4.8229 4.800 4.600 4.800 4.800 4.940 35,000 4.8229 -7.16%
2007-11-20 0 5.170 4.970 5.350 5.030 5.170 25,000 127,600 5.1040 5.170 4.970 5.350 5.030 5.170 25,000 5.1040 -6.34%
2007-11-19 0 5.520 5.450 6.000 5.520 5.800 20,000 111,800 5.5900 5.520 5.450 6.000 5.520 5.800 20,000 5.5900 -8.00%
2007-11-16 0 6.000 5.800 6.000 - - 0 0 - 6.000 5.800 6.000 - - 0 - 0.00%
2007-11-15 0 6.000 5.950 - 6.000 6.000 58,000 347,100 5.9845 6.000 5.950 - 6.000 6.000 58,000 5.9845 -1.64%
2007-11-14 0 6.100 6.100 6.470 6.100 6.270 30,000 184,050 6.1350 6.100 6.100 6.470 6.100 6.270 30,000 6.1350 3.39%
2007-11-13 0 5.900 5.770 6.000 5.700 5.900 40,000 232,150 5.8038 5.900 5.770 6.000 5.700 5.900 40,000 5.8038 -1.01%
2007-11-12 0 5.960 5.810 6.210 5.960 6.210 30,000 183,800 6.1267 5.960 5.810 6.210 5.960 6.210 30,000 6.1267 -8.31%
2007-11-09 0 6.500 6.300 6.500 6.540 6.540 5,000 32,700 6.5400 6.500 6.300 6.500 6.540 6.540 5,000 6.5400 -1.37%
2007-11-08 0 6.590 6.450 6.900 6.570 6.590 12,800 84,000 6.5625 6.590 6.450 6.900 6.570 6.590 12,800 6.5625 -4.22%
2007-11-07 0 6.880 6.860 6.880 6.650 7.000 185,000 1,246,900 6.7400 6.880 6.860 6.880 6.650 7.000 185,000 6.7400 8.35%
2007-11-06 0 6.350 6.250 6.370 6.250 6.500 35,400 224,100 6.3305 6.350 6.250 6.370 6.250 6.500 35,400 6.3305 -0.78%
2007-11-05 0 6.400 6.360 6.500 6.400 6.700 39,000 251,450 6.4474 6.400 6.360 6.500 6.400 6.700 39,000 6.4474 -10.74%
2007-11-02 0 7.170 7.100 7.700 7.100 7.400 157,560 1,151,464 7.3081 7.170 7.100 7.700 7.100 7.400 157,560 7.3081 -5.66%
2007-11-01 0 7.600 7.600 7.700 6.600 8.000 483,000 3,520,210 7.2882 7.600 7.600 7.700 6.600 8.000 483,000 7.2882 16.92%
2007-10-31 1 - - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2007-10-30 0 6.500 6.450 6.650 6.440 6.750 85,200 556,938 6.5368 6.500 6.450 6.650 6.440 6.750 85,200 6.5368 0.00%
2007-10-29 0 6.500 6.130 6.500 6.000 6.800 318,200 2,005,546 6.3028 6.500 6.130 6.500 6.000 6.800 318,200 6.3028 11.68%
2007-10-26 0 5.820 5.820 5.900 5.800 5.950 163,995 958,442 5.8443 5.820 5.820 5.900 5.800 5.950 163,995 5.8443 -0.34%
2007-10-25 0 5.840 5.550 5.840 5.600 5.850 100,760 569,335 5.6504 5.840 5.550 5.840 5.600 5.850 100,760 5.6504 1.57%
2007-10-24 0 5.750 5.650 5.800 5.200 5.850 116,600 656,140 5.6273 5.750 5.650 5.800 5.200 5.850 116,600 5.6273 11.65%
2007-10-23 0 5.150 5.150 - - - 0 0 - 5.150 5.150 - - - 0 - 1.98%
2007-10-22 0 5.050 5.000 5.350 5.050 5.100 30,000 152,500 5.0833 5.050 5.000 5.350 5.050 5.100 30,000 5.0833 -2.32%
2007-10-18 0 5.170 5.100 5.170 5.200 5.200 11,000 57,000 5.1818 5.170 5.100 5.170 5.200 5.200 11,000 5.1818 0.39%
2007-10-17 0 5.150 5.150 5.300 5.000 5.300 145,000 735,150 5.0700 5.150 5.150 5.300 5.000 5.300 145,000 5.0700 1.98%
2007-10-16 0 5.050 5.000 5.100 5.010 5.100 247,600 1,254,554 5.0669 5.050 5.000 5.100 5.010 5.100 247,600 5.0669 -2.88%
2007-10-15 0 5.200 5.200 5.290 5.150 5.200 35,168 182,490 5.1891 5.200 5.200 5.290 5.150 5.200 35,168 5.1891 1.76%
2007-10-12 0 5.110 5.110 5.350 5.100 5.150 30,000 153,450 5.1150 5.110 5.110 5.350 5.100 5.150 30,000 5.1150 -0.78%
2007-10-11 0 5.150 5.120 5.410 5.100 5.150 15,000 77,000 5.1333 5.150 5.120 5.410 5.100 5.150 15,000 5.1333 -1.15%
2007-10-10 0 5.210 5.210 5.410 5.210 5.300 37,200 194,180 5.2199 5.210 5.210 5.410 5.210 5.300 37,200 5.2199 -3.34%
2007-10-09 0 5.390 5.250 5.390 5.400 5.400 19,000 100,400 5.2842 5.390 5.250 5.390 5.400 5.400 19,000 5.2842 1.51%
2007-10-08 0 5.310 5.300 5.390 5.310 5.360 35,800 191,260 5.3425 5.310 5.300 5.390 5.310 5.360 35,800 5.3425 -1.67%
2007-10-05 0 5.400 5.400 5.600 5.400 5.500 10,175 55,474 5.4520 5.400 5.400 5.600 5.400 5.500 10,175 5.4520 -3.57%
2007-10-04 0 5.600 5.500 5.750 5.600 5.650 84,046 474,205 5.6422 5.600 5.500 5.750 5.600 5.650 84,046 5.6422 -1.41%
2007-10-03 0 5.680 5.400 5.700 5.300 5.750 91,000 504,380 5.5426 5.680 5.400 5.700 5.300 5.750 91,000 5.5426 3.27%
2007-10-02 0 5.500 5.300 5.600 5.300 5.600 108,175 588,710 5.4422 5.500 5.300 5.600 5.300 5.600 108,175 5.4422 4.17%
2007-09-28 0 5.280 5.250 5.400 5.200 5.400 95,278 506,368 5.3146 5.280 5.250 5.400 5.200 5.400 95,278 5.3146 -2.22%
2007-09-27 0 5.400 5.180 5.600 - - 3,346 16,730 5.0000 5.400 5.180 5.600 - - 3,346 5.0000 0.00%
2007-09-25 0 5.400 5.300 5.600 5.350 5.600 136,600 742,880 5.4384 5.400 5.300 5.600 5.350 5.600 136,600 5.4384 -3.57%
2007-09-24 0 5.600 5.500 5.650 5.400 5.600 76,000 421,100 5.5408 5.600 5.500 5.650 5.400 5.600 76,000 5.5408 3.70%
2007-09-21 0 5.400 5.200 5.600 - - 4,800 24,680 5.1417 5.400 5.200 5.600 - - 4,800 5.1417 0.00%
2007-09-20 0 5.400 5.280 5.500 5.250 5.500 170,200 917,186 5.3889 5.400 5.280 5.500 5.250 5.500 170,200 5.3889 1.89%
2007-09-19 0 5.300 5.300 5.500 5.300 5.490 36,000 193,600 5.3778 5.300 5.300 5.500 5.300 5.490 36,000 5.3778 2.12%
2007-09-18 0 5.190 5.150 5.300 5.140 5.190 20,000 103,050 5.1525 5.190 5.150 5.300 5.140 5.190 20,000 5.1525 -3.71%
2007-09-17 0 5.390 5.150 5.390 5.110 5.400 167,400 864,950 5.1670 5.390 5.150 5.390 5.110 5.400 167,400 5.1670 5.69%
2007-09-14 0 5.100 5.050 5.280 5.100 5.400 87,000 452,600 5.2023 5.100 5.050 5.280 5.100 5.400 87,000 5.2023 -7.27%
2007-09-13 0 5.500 5.330 5.660 5.320 6.000 169,560 974,274 5.7459 5.500 5.330 5.660 5.320 6.000 169,560 5.7459 -3.51%
2007-09-12 0 5.700 5.440 5.700 5.660 5.700 69,800 394,532 5.6523 5.700 5.440 5.700 5.660 5.700 69,800 5.6523 1.06%
2007-09-11 0 5.640 5.450 5.790 5.640 6.000 105,200 610,750 5.8056 5.640 5.450 5.790 5.640 6.000 105,200 5.8056 -4.41%
2007-09-10 0 5.900 5.900 5.990 5.300 5.900 378,961 2,169,251 5.7242 5.900 5.900 5.990 5.300 5.900 378,961 5.7242 15.69%
2007-09-07 0 5.100 5.000 5.240 5.100 5.600 22,400 116,380 5.1955 5.100 5.000 5.240 5.100 5.600 22,400 5.1955 4.08%
2007-09-06 0 4.900 4.770 4.930 4.800 4.900 37,400 180,040 4.8139 4.900 4.770 4.930 4.800 4.900 37,400 4.8139 5.60%
2007-09-05 0 4.640 4.500 4.800 4.640 4.800 82,000 385,050 4.6957 4.640 4.500 4.800 4.640 4.800 82,000 4.6957 -0.22%
2007-09-04 0 4.650 4.500 4.680 4.630 4.650 15,278 70,795 4.6338 4.650 4.500 4.680 4.630 4.650 15,278 4.6338 -1.06%
2007-09-03 0 4.700 - 4.700 - - 0 0 - 4.700 - 4.700 - - 0 - -1.67%
2007-08-31 0 4.780 4.640 4.780 4.700 4.800 27,000 127,000 4.7037 4.780 4.640 4.780 4.700 4.800 27,000 4.7037 1.70%
2007-08-30 0 4.700 4.610 4.800 4.400 4.740 135,000 628,400 4.6548 4.700 4.610 4.800 4.400 4.740 135,000 4.6548 14.63%
2007-08-29 0 4.100 4.100 - 3.800 4.200 85,000 347,250 4.0853 4.100 4.100 - 3.800 4.200 85,000 4.0853 0.00%
2007-08-28 0 4.100 - 4.300 4.100 4.200 20,000 83,000 4.1500 4.100 - 4.300 4.100 4.200 20,000 4.1500 -2.38%
2007-08-27 0 4.200 4.200 4.270 4.000 4.210 195,040 802,960 4.1169 4.200 4.200 4.270 4.000 4.210 195,040 4.1169 9.09%
2007-08-24 0 3.850 3.750 4.000 3.600 3.850 63,000 233,480 3.7060 3.850 3.750 4.000 3.600 3.850 63,000 3.7060 4.34%
2007-08-23 0 3.690 3.690 3.700 3.300 3.690 220,000 793,450 3.6066 3.690 3.690 3.700 3.300 3.690 220,000 3.6066 23.00%
2007-08-22 0 3.000 2.950 - 2.800 3.000 30,000 89,000 2.9667 3.000 2.950 - 2.800 3.000 30,000 2.9667 9.09%
2007-08-21 0 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
2007-08-20 0 2.750 2.700 - - - 0 0 - 2.750 2.700 - - - 0 - 0.00%
2007-08-17 0 2.750 - 2.750 2.900 2.900 50,000 145,000 2.9000 2.750 - 2.750 2.900 2.900 50,000 2.9000 -1.79%
2007-08-16 0 2.800 2.800 - 2.700 2.800 90,000 250,900 2.7878 2.800 2.800 - 2.700 2.800 90,000 2.7878 -3.45%
2007-08-15 0 2.900 2.500 3.100 2.900 2.900 5,000 14,500 2.9000 2.900 2.500 3.100 2.900 2.900 5,000 2.9000 -4.92%
2007-08-14 0 3.050 3.020 3.400 3.020 3.250 40,000 123,450 3.0863 3.050 3.020 3.400 3.020 3.250 40,000 3.0863 -21.19%
2007-08-13 0 3.870 - 4.650 - - 2,000 6,900 3.4500 3.870 - 4.650 - - 2,000 3.4500 0.00%
2007-08-10 0 3.870 - 3.870 3.870 3.870 30,000 116,100 3.8700 3.870 - 3.870 3.870 3.870 30,000 3.8700 -2.52%
2007-08-09 0 3.970 - 4.040 3.970 4.100 31,019 124,462 4.0124 3.970 - 4.040 3.970 4.100 31,019 4.0124 -2.22%
2007-08-08 0 4.060 - 4.150 4.060 4.060 10,000 40,600 4.0600 4.060 - 4.150 4.060 4.060 10,000 4.0600 2.78%
2007-08-07 0 3.950 3.820 3.950 3.930 4.500 52,872 216,432 4.0935 3.950 3.820 3.950 3.930 4.500 52,872 4.0935 -6.40%
2007-08-06 0 4.220 4.020 4.370 4.220 4.470 156,000 673,000 4.3141 4.220 4.020 4.370 4.220 4.470 156,000 4.3141 -8.06%
2007-08-03 0 4.590 - 4.900 4.590 4.790 15,400 72,450 4.7045 4.590 - 4.900 4.590 4.790 15,400 4.7045 -8.20%
2007-08-02 0 5.000 4.860 5.300 5.000 5.370 157,840 792,156 5.0187 5.000 4.860 5.300 5.000 5.370 157,840 5.0187 -5.66%
2007-08-01 0 5.300 5.100 5.500 5.300 6.000 11,600 64,500 5.5603 5.300 5.100 5.500 5.300 6.000 11,600 5.5603 -8.62%
2007-07-31 0 5.800 5.600 5.800 5.400 5.850 150,400 856,760 5.6965 5.800 5.600 5.800 5.400 5.850 150,400 5.6965 11.54%
2007-07-30 0 5.200 5.050 5.380 4.780 5.200 92,000 472,400 5.1348 5.200 5.050 5.380 4.780 5.200 92,000 5.1348 10.64%
2007-07-27 0 4.700 4.710 5.100 4.340 5.000 338,000 1,631,000 4.8254 4.700 4.710 5.100 4.340 5.000 338,000 4.8254 0.00%
2007-07-26 0 4.700 4.550 4.700 4.500 4.800 257,800 1,193,920 4.6312 4.700 4.550 4.700 4.500 4.800 257,800 4.6312 -7.66%
2007-07-25 0 5.090 4.870 5.090 - - 8,000 37,600 4.7000 5.090 4.870 5.090 - - 8,000 4.7000 -2.12%
2007-07-24 0 5.200 - 5.200 5.100 5.250 79,400 408,810 5.1487 5.200 - 5.200 5.100 5.250 79,400 5.1487 1.96%
2007-07-23 0 5.100 - 5.100 5.100 5.100 6,800 34,410 5.0603 5.100 - 5.100 5.100 5.100 6,800 5.0603 0.00%
2007-07-20 0 5.100 5.100 5.290 4.740 5.450 307,777 1,634,447 5.3105 5.100 5.100 5.290 4.740 5.450 307,777 5.3105 6.25%
2007-07-19 0 4.800 4.800 5.000 4.800 5.000 823,800 4,078,550 4.9509 4.800 4.800 5.000 4.800 5.000 823,800 4.9509 -7.69%
2007-07-18 0 5.200 5.120 5.550 4.980 6.000 170,600 920,940 5.3982 5.200 5.120 5.550 4.980 6.000 170,600 5.3982 8.79%
2007-07-17 0 4.780 4.510 4.780 4.200 4.800 199,620 930,256 4.6601 4.780 4.510 4.780 4.200 4.800 199,620 4.6601 13.81%
2007-07-16 0 4.200 4.150 4.370 4.050 4.200 196,800 808,248 4.1070 4.200 4.150 4.370 4.050 4.200 196,800 4.1070 0.00%
2007-07-13 0 4.200 4.140 4.200 4.000 4.200 115,435 467,075 4.0462 4.200 4.140 4.200 4.000 4.200 115,435 4.0462 5.00%
2007-07-12 0 4.000 4.000 4.210 3.800 4.240 319,436 1,301,513 4.0744 4.000 4.000 4.210 3.800 4.240 319,436 4.0744 11.11%
2007-07-11 0 3.600 3.600 4.000 3.600 3.800 18,600 68,680 3.6925 3.600 3.600 4.000 3.600 3.800 18,600 3.6925 -10.00%
2007-07-10 0 4.000 3.800 4.000 3.900 4.000 2,041,200 8,157,998 3.9967 4.000 3.800 4.000 3.900 4.000 2,041,200 3.9967 0.00%
2007-07-09 0 4.000 4.000 4.050 3.300 4.050 550,000 2,115,924 3.8471 4.000 4.000 4.050 3.300 4.050 550,000 3.8471 33.33%
2007-07-06 0 3.000 3.150 3.300 1.950 3.200 903,280 2,168,518 2.4007 3.000 3.150 3.300 1.950 3.200 903,280 2.4007 59.57%
2007-07-05 0 1.880 1.880 1.950 1.650 1.990 858,328 1,604,792 1.8697 1.880 1.880 1.950 1.650 1.990 858,328 1.8697 16.05%
2007-07-04 0 1.620 1.620 1.640 1.610 1.660 376,000 611,810 1.6272 1.620 1.620 1.640 1.610 1.660 376,000 1.6272 1.25%
2007-07-03 0 1.600 1.500 1.600 1.600 1.600 34,000 53,860 1.5841 1.600 1.500 1.600 1.600 1.600 34,000 1.5841 3.23%
2007-06-29 0 1.550 1.430 1.600 - - 0 0 - 1.550 1.430 1.600 - - 0 - 0.00%
2007-06-28 0 1.550 1.490 1.690 1.500 1.690 370,400 570,600 1.5405 1.550 1.490 1.690 1.500 1.690 370,400 1.5405 -3.13%
2007-06-27 0 1.600 1.570 1.630 1.550 1.630 250,000 399,450 1.5978 1.600 1.570 1.630 1.550 1.630 250,000 1.5978 3.90%
2007-06-26 0 1.540 1.540 1.570 1.540 1.600 194,400 304,300 1.5653 1.540 1.540 1.570 1.540 1.600 194,400 1.5653 9.22%
2007-06-25 0 1.410 1.410 1.480 1.400 1.460 208,660 299,568 1.4357 1.410 1.410 1.480 1.400 1.460 208,660 1.4357 2.92%
2007-06-22 0 1.370 1.350 1.370 1.350 1.380 2,380,292 2,889,538 1.2139 1.370 1.350 1.370 1.350 1.380 2,380,292 1.2139 7.03%
2007-06-21 0 1.280 1.180 1.280 1.170 1.280 72,748 91,371 1.2560 1.280 1.180 1.280 1.170 1.280 72,748 1.2560 2.40%
2007-06-20 0 1.250 1.200 1.320 - - 2,800 2,800 1.0000 1.250 1.200 1.320 - - 2,800 1.0000 0.00%
2007-06-18 0 1.250 1.200 1.280 1.250 1.280 30,400 38,500 1.2664 1.250 1.200 1.280 1.250 1.280 30,400 1.2664 1.63%
2007-06-15 0 1.230 1.220 1.230 1.200 1.230 364,200 445,080 1.2221 1.230 1.220 1.230 1.200 1.230 364,200 1.2221 7.89%
2007-06-14 0 1.140 1.140 1.350 1.140 1.280 45,600 57,066 1.2514 1.140 1.140 1.350 1.140 1.280 45,600 1.2514 -15.56%
2007-06-13 0 1.350 1.260 1.400 - - 0 0 - 1.350 1.260 1.400 - - 0 - 0.00%
2007-06-12 0 1.350 1.280 1.370 1.350 1.400 134,000 184,300 1.3754 1.350 1.280 1.370 1.350 1.400 134,000 1.3754 0.00%
2007-06-11 1 - - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2007-06-07 0 1.350 1.280 - - - 1,800 2,160 1.2000 1.350 1.280 - - - 1,800 1.2000 0.00%
2007-06-06 0 1.350 1.310 1.370 - - 4,000 5,000 1.2500 1.350 1.310 1.370 - - 4,000 1.2500 0.00%
2007-06-05 0 1.350 1.310 1.350 - - 2,200 2,750 1.2500 1.350 1.310 1.350 - - 2,200 1.2500 -0.74%
2007-06-04 0 1.360 1.360 1.400 1.340 1.360 80,000 108,000 1.3500 1.360 1.360 1.400 1.340 1.360 80,000 1.3500 -5.56%
2007-06-01 0 1.440 1.320 1.470 1.440 1.540 23,000 33,640 1.4626 1.440 1.320 1.470 1.440 1.540 23,000 1.4626 -4.00%
2007-05-31 0 1.500 1.440 1.570 1.400 1.500 31,000 45,850 1.4790 1.500 1.440 1.570 1.400 1.500 31,000 1.4790 11.11%
2007-05-30 0 1.350 - 1.400 1.350 1.350 23,307 31,299 1.3429 1.350 - 1.400 1.350 1.350 23,307 1.3429 -8.16%
2007-05-29 0 1.470 1.400 1.470 1.470 1.470 41,000 60,120 1.4663 1.470 1.400 1.470 1.470 1.470 41,000 1.4663 0.00%
2007-05-28 0 1.470 1.300 1.470 1.300 1.470 60,000 81,400 1.3567 1.470 1.300 1.470 1.300 1.470 60,000 1.3567 5.00%
2007-05-25 0 1.400 - 1.400 1.350 1.400 44,000 60,200 1.3682 1.400 - 1.400 1.350 1.400 44,000 1.3682 3.70%
2007-05-23 0 1.350 - 1.490 1.350 1.350 10,000 13,500 1.3500 1.350 - 1.490 1.350 1.350 10,000 1.3500 0.00%
2007-05-22 0 1.350 1.350 1.470 1.340 1.340 31,200 41,640 1.3346 1.350 1.350 1.470 1.340 1.340 31,200 1.3346 -6.25%
2007-05-21 0 1.440 - 1.460 - - 0 0 - 1.440 - 1.460 - - 0 - 0.00%
2007-05-18 0 1.440 - 1.470 - - 2,000 2,400 1.2000 1.440 - 1.470 - - 2,000 1.2000 0.00%
2007-05-17 0 1.440 1.350 1.550 1.440 1.440 24,400 34,620 1.4189 1.440 1.350 1.550 1.440 1.440 24,400 1.4189 8.27%
2007-05-16 1 - - - - - 0 0 - 1.330 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 1.330 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 1.330 - - - - 0 - 0.00%
2007-05-11 0 1.330 1.180 1.330 1.280 1.330 45,000 59,150 1.3144 1.330 1.180 1.330 1.280 1.330 45,000 1.3144 2.31%
2007-05-10 0 1.300 1.300 1.500 1.300 1.300 18,200 23,936 1.3152 1.300 1.300 1.500 1.300 1.300 18,200 1.3152 7.44%
2007-05-09 0 1.210 1.210 1.240 1.200 1.210 60,206 72,341 1.2016 1.210 1.210 1.240 1.200 1.210 60,206 1.2016 -3.20%
2007-05-08 0 1.250 1.100 1.250 1.270 1.270 40,000 50,800 1.2700 1.250 1.100 1.250 1.270 1.270 40,000 1.2700 0.00%
2007-05-07 0 1.250 1.250 1.440 1.200 1.440 42,800 54,960 1.2841 1.250 1.250 1.440 1.200 1.440 42,800 1.2841 -1.57%
2007-05-04 0 1.270 1.110 1.340 - - 3,576 3,934 1.1001 1.270 1.110 1.340 - - 3,576 1.1001 0.00%
2007-05-03 0 1.270 1.160 1.350 - - 0 0 - 1.270 1.160 1.350 - - 0 - 0.00%
2007-05-02 0 1.270 1.160 1.350 - - 0 0 - 1.270 1.160 1.350 - - 0 - 0.00%
2007-04-30 0 1.270 1.100 1.350 1.200 1.270 46,200 57,370 1.2418 1.270 1.100 1.350 1.200 1.270 46,200 1.2418 0.00%
2007-04-27 0 1.270 1.270 1.300 1.270 1.270 7,200 9,100 1.2639 1.270 1.270 1.300 1.270 1.270 7,200 1.2639 -9.29%
2007-04-26 0 1.400 1.200 1.400 1.430 1.430 24,000 33,300 1.3875 1.400 1.200 1.400 1.430 1.430 24,000 1.3875 0.00%
2007-04-25 0 1.400 - 1.440 1.400 1.400 52,200 72,640 1.3916 1.400 - 1.440 1.400 1.400 52,200 1.3916 3.70%
2007-04-24 0 1.350 1.210 1.350 - - 1,400 1,666 1.1900 1.350 1.210 1.350 - - 1,400 1.1900 0.00%
2007-04-23 0 1.350 1.350 1.380 1.350 1.400 164,395 224,766 1.3672 1.350 1.350 1.380 1.350 1.400 164,395 1.3672 12.50%
2007-04-20 0 1.200 1.200 1.290 1.110 1.200 41,400 47,870 1.1563 1.200 1.200 1.290 1.110 1.200 41,400 1.1563 8.11%
2007-04-19 0 1.110 1.110 1.200 1.100 1.100 19,400 20,460 1.0546 1.110 1.110 1.200 1.100 1.100 19,400 1.0546 0.91%
2007-04-18 0 1.100 1.100 1.200 1.100 1.100 14,600 15,922 1.0905 1.100 1.100 1.200 1.100 1.100 14,600 1.0905 -5.17%
2007-04-17 0 1.160 1.160 1.250 1.160 1.230 16,000 19,150 1.1969 1.160 1.160 1.250 1.160 1.230 16,000 1.1969 -5.69%
2007-04-16 0 1.230 1.150 1.230 1.100 1.230 52,200 59,756 1.1448 1.230 1.150 1.230 1.100 1.230 52,200 1.1448 6.96%
2007-04-13 0 1.150 1.000 1.250 - - 0 0 - 1.150 1.000 1.250 - - 0 - 0.00%
2007-04-12 0 1.150 1.050 1.350 1.150 1.170 20,000 23,200 1.1600 1.150 1.050 1.350 1.150 1.170 20,000 1.1600 -9.45%
2007-04-11 0 1.270 1.100 1.370 1.270 1.270 10,000 12,700 1.2700 1.270 1.100 1.370 1.270 1.270 10,000 1.2700 -5.93%
2007-04-10 0 1.350 1.100 1.410 1.350 1.350 50,000 67,500 1.3500 1.350 1.100 1.410 1.350 1.350 50,000 1.3500 12.50%
2007-04-04 0 1.200 1.010 1.200 - - 400 368 0.9200 1.200 1.010 1.200 - - 400 0.9200 0.00%
2007-04-03 0 1.200 1.000 1.340 - - 200 196 0.9800 1.200 1.000 1.340 - - 200 0.9800 0.00%
2007-04-02 0 1.200 1.200 - 1.050 1.050 50,000 52,500 1.0500 1.200 1.200 - 1.050 1.050 50,000 1.0500 11.11%
2007-03-30 0 1.080 1.080 1.240 1.000 1.000 8,120 7,752 0.9547 1.080 1.080 1.240 1.000 1.000 8,120 0.9547 8.00%
2007-03-29 0 1.000 0.960 1.200 1.000 1.000 20,000 20,000 1.0000 1.000 0.960 1.200 1.000 1.000 20,000 1.0000 0.00%
2007-03-28 0 1.000 0.960 1.190 - - 0 0 - 1.000 0.960 1.190 - - 0 - 0.00%
2007-03-27 0 1.000 1.000 1.200 1.000 1.000 5,000 5,000 1.0000 1.000 1.000 1.200 1.000 1.000 5,000 1.0000 -13.04%
2007-03-26 0 1.150 1.020 1.150 1.100 1.150 14,000 15,250 1.0893 1.150 1.020 1.150 1.100 1.150 14,000 1.0893 9.52%
2007-03-23 0 1.050 1.050 1.250 - - 0 0 - 1.050 1.050 1.250 - - 0 - 5.00%
2007-03-22 0 1.000 1.000 1.200 - - 2,000 1,900 0.9500 1.000 1.000 1.200 - - 2,000 0.9500 0.00%
2007-03-21 0 1.000 1.000 1.250 0.980 0.980 5,000 4,900 0.9800 1.000 1.000 1.250 0.980 0.980 5,000 0.9800 2.04%
2007-03-20 0 0.980 0.960 1.250 - - 3,000 2,700 0.9000 0.980 0.960 1.250 - - 3,000 0.9000 0.00%
2007-03-19 0 0.980 0.950 1.250 0.980 0.980 7,400 7,204 0.9735 0.980 0.950 1.250 0.980 0.980 7,400 0.9735 -2.00%
2007-03-16 0 1.000 0.950 1.250 - - 0 0 - 1.000 0.950 1.250 - - 0 - 0.00%
2007-03-15 0 1.000 0.930 1.250 1.000 1.000 106,400 106,330 0.9993 1.000 0.930 1.250 1.000 1.000 106,400 0.9993 -9.09%
2007-03-14 0 1.100 - 1.240 - - 0 0 - 1.100 - 1.240 - - 0 - 0.00%
2007-03-13 0 1.100 0.880 1.100 - - 2,400 2,080 0.8667 1.100 0.880 1.100 - - 2,400 0.8667 0.00%
2007-03-12 0 1.100 1.010 1.100 - - 1,670 1,670 1.0000 1.100 1.010 1.100 - - 1,670 1.0000 0.00%
2007-03-09 0 1.100 1.100 1.200 1.050 1.110 127,997 136,047 1.0629 1.100 1.100 1.200 1.050 1.110 127,997 1.0629 4.76%
2007-03-08 0 1.050 0.960 1.400 1.050 1.100 125,000 135,050 1.0804 1.050 0.960 1.400 1.050 1.100 125,000 1.0804 0.00%
2007-03-07 0 1.050 1.050 1.500 1.050 1.050 40,000 42,000 1.0500 1.050 1.050 1.500 1.050 1.050 40,000 1.0500 5.00%
2007-03-06 0 1.000 0.860 1.400 - - 0 0 - 1.000 0.860 1.400 - - 0 - 0.00%
2007-03-05 0 1.000 1.000 1.100 1.000 1.000 15,000 15,000 1.0000 1.000 1.000 1.100 1.000 1.000 15,000 1.0000 -16.67%
2007-03-02 0 1.200 1.100 1.500 - - 400 400 1.0000 1.200 1.100 1.500 - - 400 1.0000 0.00%
2007-03-01 0 1.200 1.120 1.400 1.200 1.200 5,000 6,000 1.2000 1.200 1.120 1.400 1.200 1.200 5,000 1.2000 11.11%
2007-02-28 0 1.080 1.080 1.500 - - 0 0 - 1.080 1.080 1.500 - - 0 - 0.00%
2007-02-27 0 1.080 1.050 1.200 1.080 1.080 20,000 21,600 1.0800 1.080 1.050 1.200 1.080 1.080 20,000 1.0800 -1.82%
2007-02-26 0 1.100 1.050 1.200 - - 0 0 - 1.100 1.050 1.200 - - 0 - 0.00%
2007-02-23 0 1.100 1.080 1.200 1.100 1.100 60,280 66,280 1.0995 1.100 1.080 1.200 1.100 1.100 60,280 1.0995 -12.00%
2007-02-22 0 1.250 1.100 1.300 - - 0 0 - 1.250 1.100 1.300 - - 0 - 0.00%
2007-02-21 0 1.250 1.160 1.300 - - 0 0 - 1.250 1.160 1.300 - - 0 - 0.00%
2007-02-16 0 1.250 1.230 1.300 1.250 1.250 20,000 25,000 1.2500 1.250 1.230 1.300 1.250 1.250 20,000 1.2500 0.00%
2007-02-15 0 1.250 - 1.500 1.250 1.250 11,720 14,392 1.2280 1.250 - 1.500 1.250 1.250 11,720 1.2280 0.00%
2007-02-14 0 1.250 1.200 1.500 1.250 1.300 50,000 63,750 1.2750 1.250 1.200 1.500 1.250 1.300 50,000 1.2750 -3.85%
2007-02-13 0 1.300 - 1.400 - - 0 0 - 1.300 - 1.400 - - 0 - 0.00%
2007-02-12 0 1.300 - 1.400 - - 0 0 - 1.300 - 1.400 - - 0 - 0.00%
2007-02-09 0 1.300 1.180 1.400 - - 2,000 2,240 1.1200 1.300 1.180 1.400 - - 2,000 1.1200 0.00%
2007-02-08 0 1.300 1.150 1.400 1.300 1.400 114,400 153,820 1.3446 1.300 1.150 1.400 1.300 1.400 114,400 1.3446 0.00%
2007-02-07 0 1.300 1.250 1.500 1.300 1.300 36,406 47,229 1.2973 1.300 1.250 1.500 1.300 1.300 36,406 1.2973 0.00%
2007-02-06 0 1.300 1.250 1.400 1.300 1.300 150,000 195,000 1.3000 1.300 1.250 1.400 1.300 1.300 150,000 1.3000 8.33%
2007-02-05 0 1.200 1.200 1.300 - - 0 0 - 1.200 1.200 1.300 - - 0 - 0.00%
2007-02-02 0 1.200 1.200 1.350 - - 0 0 - 1.200 1.200 1.350 - - 0 - 0.00%
2007-02-01 0 1.200 1.130 1.370 1.200 1.200 11,720 14,030 1.1971 1.200 1.130 1.370 1.200 1.200 11,720 1.1971 -7.69%
2007-01-31 0 1.300 1.130 1.500 - - 0 0 - 1.300 1.130 1.500 - - 0 - 0.00%
2007-01-30 0 1.300 1.250 1.420 1.180 1.300 10,000 12,400 1.2400 1.300 1.250 1.420 1.180 1.300 10,000 1.2400 10.17%
2007-01-29 0 1.180 1.160 1.300 1.160 1.180 40,400 47,240 1.1693 1.180 1.160 1.300 1.160 1.180 40,400 1.1693 -1.67%
2007-01-26 0 1.200 1.000 1.310 1.200 1.200 15,000 18,000 1.2000 1.200 1.000 1.310 1.200 1.200 15,000 1.2000 -7.69%
2007-01-25 0 1.300 1.200 1.400 1.300 1.320 100,000 130,700 1.3070 1.300 1.200 1.400 1.300 1.320 100,000 1.3070 0.00%
2007-01-24 0 1.300 1.300 1.490 1.300 1.410 58,200 80,450 1.3823 1.300 1.300 1.490 1.300 1.410 58,200 1.3823 -9.09%
2007-01-23 0 1.430 1.430 1.570 1.430 1.600 89,800 134,180 1.4942 1.430 1.430 1.570 1.430 1.600 89,800 1.4942 1.42%
2007-01-22 0 1.410 1.410 1.500 1.400 1.400 5,000 7,000 1.4000 1.410 1.410 1.500 1.400 1.400 5,000 1.4000 -0.70%
2007-01-19 0 1.420 1.410 1.500 1.400 1.500 229,120 333,072 1.4537 1.420 1.410 1.500 1.400 1.500 229,120 1.4537 -4.05%
2007-01-18 0 1.480 1.450 - 1.480 1.480 56,790 83,922 1.4778 1.480 1.450 - 1.480 1.480 56,790 1.4778 0.00%
2007-01-17 0 1.480 1.400 1.600 - - 2,000 2,600 1.3000 1.480 1.400 1.600 - - 2,000 1.3000 0.00%
2007-01-16 0 1.480 1.450 1.690 1.480 1.480 40,000 59,200 1.4800 1.480 1.450 1.690 1.480 1.480 40,000 1.4800 0.00%
2007-01-15 0 1.480 1.480 - - - 0 0 - 1.480 1.480 - - - 0 - 1.37%
2007-01-12 0 1.460 1.420 1.600 1.460 1.460 11,200 16,280 1.4536 1.460 1.420 1.600 1.460 1.460 11,200 1.4536 -2.67%
2007-01-11 0 1.500 - 1.520 1.500 1.500 20,000 30,000 1.5000 1.500 - 1.520 1.500 1.500 20,000 1.5000 -5.06%
2007-01-10 0 1.580 1.380 1.600 - - 0 0 - 1.580 1.380 1.600 - - 0 - 0.00%
2007-01-09 0 1.580 1.480 1.600 1.560 1.580 53,200 83,400 1.5677 1.580 1.480 1.600 1.560 1.580 53,200 1.5677 -1.25%
2007-01-08 0 1.600 1.500 1.600 1.500 1.630 174,400 265,618 1.5230 1.600 1.500 1.600 1.500 1.630 174,400 1.5230 -0.62%
2007-01-05 0 1.610 1.570 1.650 1.580 1.610 61,000 97,460 1.5977 1.610 1.570 1.650 1.580 1.610 61,000 1.5977 -5.29%
2007-01-04 0 1.700 1.550 1.700 - - 3,525 4,935 1.4000 1.700 1.550 1.700 - - 3,525 1.4000 -0.58%
2007-01-03 0 1.710 - 1.800 1.710 1.800 227,000 395,870 1.7439 1.710 - 1.800 1.710 1.800 227,000 1.7439 -5.00%
2007-01-02 0 1.800 1.720 1.800 1.710 1.800 64,000 110,810 1.7314 1.800 1.720 1.800 1.710 1.800 64,000 1.7314 4.05%
2006-12-29 0 1.730 1.520 1.730 1.660 1.730 87,400 147,880 1.6920 1.730 1.520 1.730 1.660 1.730 87,400 1.6920 0.58%
2006-12-28 0 1.720 1.400 1.720 1.600 1.730 91,400 149,870 1.6397 1.720 1.400 1.720 1.600 1.730 91,400 1.6397 7.50%
2006-12-27 0 1.600 - 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 - 1.600 1.600 1.600 10,000 1.6000 0.00%
2006-12-22 0 1.600 1.550 1.600 1.550 1.620 72,000 114,910 1.5960 1.600 1.550 1.600 1.550 1.620 72,000 1.5960 0.00%
2006-12-21 0 1.600 1.540 1.600 1.590 1.600 35,400 56,420 1.5938 1.600 1.540 1.600 1.590 1.600 35,400 1.5938 0.00%
2006-12-20 0 1.600 1.500 1.600 1.600 1.640 179,800 291,600 1.6218 1.600 1.500 1.600 1.600 1.640 179,800 1.6218 0.00%
2006-12-19 0 1.600 1.560 1.600 1.600 1.620 50,000 80,200 1.6040 1.600 1.560 1.600 1.600 1.620 50,000 1.6040 -1.84%
2006-12-18 0 1.630 1.580 1.650 1.610 1.630 21,600 34,580 1.6009 1.630 1.580 1.650 1.610 1.630 21,600 1.6009 0.00%
2006-12-15 0 1.630 1.570 1.650 1.600 1.630 15,000 24,150 1.6100 1.630 1.570 1.650 1.600 1.630 15,000 1.6100 0.00%
2006-12-14 0 1.630 1.630 1.650 1.630 1.630 21,600 35,160 1.6278 1.630 1.630 1.650 1.630 1.630 21,600 1.6278 -2.98%
2006-12-13 0 1.680 1.600 1.680 - - 3,400 5,270 1.5500 1.680 1.600 1.680 - - 3,400 1.5500 -1.75%
2006-12-12 0 1.710 1.630 1.710 1.650 1.750 261,000 443,268 1.6983 1.710 1.630 1.710 1.650 1.750 261,000 1.6983 0.59%
2006-12-11 0 1.700 1.700 1.740 1.700 1.700 27,000 45,900 1.7000 1.700 1.700 1.740 1.700 1.700 27,000 1.7000 -6.59%
2006-12-08 0 1.820 - 1.950 1.820 1.820 11,000 18,300 1.6636 1.820 - 1.950 1.820 1.820 11,000 1.6636 -4.21%
2006-12-07 0 1.900 1.850 1.950 1.900 1.900 22,000 41,700 1.8955 1.900 1.850 1.950 1.900 1.900 22,000 1.8955 0.00%
2006-12-06 0 1.900 1.900 1.950 1.900 1.920 52,000 99,420 1.9119 1.900 1.900 1.950 1.900 1.920 52,000 1.9119 -1.04%
2006-12-05 0 1.920 1.860 1.920 1.900 1.920 15,200 28,950 1.9046 1.920 1.860 1.920 1.900 1.920 15,200 1.9046 1.59%
2006-12-04 0 1.890 - 1.890 1.920 1.920 51,422 98,043 1.9066 1.890 - 1.890 1.920 1.920 51,422 1.9066 -3.08%
2006-12-01 0 1.950 1.920 1.950 1.950 1.950 21,432 41,182 1.9215 1.950 1.920 1.950 1.950 1.950 21,432 1.9215 -2.01%
2006-11-30 0 1.990 1.940 2.000 1.990 2.000 31,000 60,870 1.9635 1.990 1.940 2.000 1.990 2.000 31,000 1.9635 4.74%
2006-11-29 0 1.900 1.880 2.000 1.900 2.000 22,000 42,850 1.9477 1.900 1.880 2.000 1.900 2.000 22,000 1.9477 0.00%
2006-11-28 0 1.900 1.720 1.900 1.900 1.900 30,556 57,901 1.8949 1.900 1.720 1.900 1.900 1.900 30,556 1.8949 -5.00%
2006-11-27 0 2.000 1.960 2.050 1.810 2.000 125,400 245,030 1.9540 2.000 1.960 2.050 1.810 2.000 125,400 1.9540 6.38%
2006-11-24 0 1.880 1.800 1.930 1.860 1.900 93,160 175,094 1.8795 1.880 1.800 1.930 1.860 1.900 93,160 1.8795 -1.05%
2006-11-23 0 1.900 1.880 1.920 1.870 1.950 114,600 218,486 1.9065 1.900 1.880 1.920 1.870 1.950 114,600 1.9065 2.70%
2006-11-22 0 1.850 1.800 1.900 1.800 1.850 118,600 212,900 1.7951 1.850 1.800 1.900 1.800 1.850 118,600 1.7951 2.78%
2006-11-21 0 1.800 1.720 1.800 1.780 1.800 82,703 146,995 1.7774 1.800 1.720 1.800 1.780 1.800 82,703 1.7774 1.12%
2006-11-20 0 1.780 1.660 1.800 1.780 1.780 8,200 13,980 1.7049 1.780 1.660 1.800 1.780 1.780 8,200 1.7049 1.71%
2006-11-17 0 1.750 - 1.790 1.690 1.750 48,000 83,400 1.7375 1.750 - 1.790 1.690 1.750 48,000 1.7375 2.94%
2006-11-16 0 1.700 1.680 1.750 1.660 1.700 24,400 40,792 1.6718 1.700 1.680 1.750 1.660 1.700 24,400 1.6718 -1.16%
2006-11-15 0 1.720 1.700 1.780 1.700 1.750 37,800 64,270 1.7003 1.720 1.700 1.780 1.700 1.750 37,800 1.7003 -3.37%
2006-11-14 0 1.780 1.780 1.800 1.720 1.780 116,187 202,424 1.7422 1.780 1.780 1.800 1.720 1.780 116,187 1.7422 2.89%
2006-11-13 0 1.730 1.680 1.750 1.730 1.730 9,240 15,630 1.6916 1.730 1.680 1.750 1.730 1.730 9,240 1.6916 -1.70%
2006-11-10 0 1.760 1.760 1.780 1.760 1.780 121,440 213,854 1.7610 1.760 1.760 1.780 1.760 1.780 121,440 1.7610 0.00%
2006-11-09 0 1.760 - 1.790 1.720 1.760 19,800 34,070 1.7207 1.760 - 1.790 1.720 1.760 19,800 1.7207 1.15%
2006-11-08 0 1.740 - 1.780 1.740 1.750 106,800 185,580 1.7376 1.740 - 1.780 1.740 1.750 106,800 1.7376 -0.57%
2006-11-07 0 1.750 1.620 1.780 1.600 1.750 87,200 145,540 1.6690 1.750 1.620 1.780 1.600 1.750 87,200 1.6690 2.94%
2006-11-06 0 1.700 1.610 1.740 1.640 1.700 57,800 97,130 1.6804 1.700 1.610 1.740 1.640 1.700 57,800 1.6804 1.19%
2006-11-03 0 1.680 1.640 1.720 1.610 1.730 98,318 163,215 1.6601 1.680 1.640 1.720 1.610 1.730 98,318 1.6601 3.07%
2006-11-02 0 1.630 1.630 1.670 1.630 1.630 17,460 27,987 1.6029 1.630 1.630 1.670 1.630 1.630 17,460 1.6029 -2.98%
2006-11-01 0 1.680 1.630 1.680 1.630 1.680 27,800 45,206 1.6261 1.680 1.630 1.680 1.630 1.680 27,800 1.6261 1.82%
2006-10-31 0 1.650 1.520 1.680 1.650 1.650 36,000 58,440 1.6233 1.650 1.520 1.680 1.650 1.650 36,000 1.6233 4.43%
2006-10-27 0 1.580 1.520 1.640 1.580 1.580 7,000 10,820 1.5457 1.580 1.520 1.640 1.580 1.580 7,000 1.5457 -4.24%
2006-10-26 0 1.650 1.600 1.650 1.600 1.650 28,000 44,950 1.6054 1.650 1.600 1.650 1.600 1.650 28,000 1.6054 -0.60%
2006-10-25 0 1.660 - 1.660 - - 760 1,178 1.5500 1.660 - 1.660 - - 760 1.5500 0.00%
2006-10-24 0 1.660 1.500 1.660 1.750 1.750 9,000 14,750 1.6389 1.660 1.500 1.660 1.750 1.750 9,000 1.6389 0.00%
2006-10-23 0 1.660 1.660 1.690 1.660 1.660 11,200 17,680 1.5786 1.660 1.660 1.690 1.660 1.660 11,200 1.5786 3.75%
2006-10-20 0 1.600 1.560 1.650 1.550 1.600 33,222 52,133 1.5692 1.600 1.560 1.650 1.550 1.600 33,222 1.5692 1.91%
2006-10-19 0 1.570 1.550 1.600 - - 0 0 - 1.570 1.550 1.600 - - 0 - 0.00%
2006-10-18 0 1.570 1.550 1.590 1.500 1.580 42,200 65,080 1.5422 1.570 1.550 1.590 1.500 1.580 42,200 1.5422 6.08%
2006-10-17 0 1.480 1.460 1.600 1.480 1.560 54,840 82,776 1.5094 1.480 1.460 1.600 1.480 1.560 54,840 1.5094 -6.33%
2006-10-16 0 1.580 1.560 1.610 1.580 1.600 21,000 33,300 1.5857 1.580 1.560 1.610 1.580 1.600 21,000 1.5857 -4.24%
2006-10-13 0 1.650 1.580 1.650 1.620 1.650 116,084 189,998 1.6367 1.650 1.580 1.650 1.620 1.650 116,084 1.6367 -2.94%
2006-10-12 0 1.700 1.630 1.710 1.630 1.700 62,200 103,776 1.6684 1.700 1.630 1.710 1.630 1.700 62,200 1.6684 4.94%
2006-10-11 0 1.620 1.620 1.800 1.620 1.620 13,680 22,005 1.6086 1.620 1.620 1.800 1.620 1.620 13,680 1.6086 -8.99%
2006-10-10 0 1.780 1.690 1.800 - - 3,000 4,930 1.6433 1.780 1.690 1.800 - - 3,000 1.6433 0.00%
2006-10-09 0 1.780 1.680 1.800 1.680 1.880 573,200 1,055,558 1.8415 1.780 1.680 1.800 1.680 1.880 573,200 1.8415 4.71%
2006-10-06 0 1.700 - 1.730 1.700 1.700 57,000 96,060 1.6853 1.700 - 1.730 1.700 1.700 57,000 1.6853 -8.11%
2006-10-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2006-09-29 0 1.850 1.800 1.850 1.750 1.870 180,200 325,438 1.8060 1.850 1.800 1.850 1.750 1.870 180,200 1.8060 7.56%
2006-09-28 0 1.720 1.650 1.790 - - 800 1,240 1.5500 1.720 1.650 1.790 - - 800 1.5500 0.00%
2006-09-27 0 1.720 1.720 1.770 1.640 1.730 27,800 46,830 1.6845 1.720 1.720 1.770 1.640 1.730 27,800 1.6845 -0.58%
2006-09-26 0 1.730 1.680 1.770 1.700 1.730 24,400 41,250 1.6906 1.730 1.680 1.770 1.700 1.730 24,400 1.6906 0.00%
2006-09-25 0 1.730 1.690 1.780 1.730 1.750 94,400 163,552 1.7325 1.730 1.690 1.780 1.730 1.750 94,400 1.7325 -1.14%
2006-09-22 0 1.750 1.790 1.800 1.630 1.800 763,161 1,355,332 1.7759 1.750 1.790 1.800 1.630 1.800 763,161 1.7759 -1.69%
2006-09-21 0 1.780 1.700 1.780 1.700 1.800 420,800 747,390 1.7761 1.780 1.700 1.780 1.700 1.800 420,800 1.7761 4.09%
2006-09-20 0 1.710 1.710 1.820 1.620 1.700 78,960 130,585 1.6538 1.710 1.710 1.820 1.620 1.700 78,960 1.6538 0.59%
2006-09-19 0 1.700 1.700 1.750 1.580 1.750 626,788 1,035,047 1.6514 1.700 1.700 1.750 1.580 1.750 626,788 1.6514 13.33%
2006-09-18 0 1.500 1.400 1.520 - - 6,800 8,840 1.3000 1.500 1.400 1.520 - - 6,800 1.3000 0.00%
2006-09-15 0 1.500 1.450 1.530 1.500 1.530 91,000 135,872 1.4931 1.500 1.450 1.530 1.500 1.530 91,000 1.4931 -1.32%
2006-09-14 0 1.520 1.500 1.540 - - 2,000 2,800 1.4000 1.520 1.500 1.540 - - 2,000 1.4000 0.00%
2006-09-13 0 1.520 - 1.520 1.520 1.550 117,000 178,054 1.5218 1.520 - 1.520 1.520 1.550 117,000 1.5218 -1.94%
2006-09-12 0 1.550 1.500 1.550 1.570 1.570 54,000 84,300 1.5611 1.550 1.500 1.550 1.570 1.570 54,000 1.5611 2.65%
2006-09-11 0 1.510 1.510 1.530 1.510 1.520 159,800 241,186 1.5093 1.510 1.510 1.530 1.510 1.520 159,800 1.5093 -2.58%
2006-09-08 0 1.550 1.510 1.550 1.550 1.550 57,800 88,764 1.5357 1.550 1.510 1.550 1.550 1.550 57,800 1.5357 -3.13%
2006-09-07 0 1.600 1.520 1.600 1.600 1.600 15,000 24,000 1.6000 1.600 1.520 1.600 1.600 1.600 15,000 1.6000 0.00%
2006-09-06 0 1.600 1.550 1.600 1.550 1.600 40,400 63,312 1.5671 1.600 1.550 1.600 1.550 1.600 40,400 1.5671 2.56%
2006-09-05 0 1.560 1.560 1.600 1.560 1.560 14,191 21,666 1.5267 1.560 1.560 1.600 1.560 1.560 14,191 1.5267 0.65%
2006-09-04 0 1.550 1.550 1.600 1.550 1.550 23,000 35,560 1.5461 1.550 1.550 1.600 1.550 1.550 23,000 1.5461 0.00%
2006-09-01 0 1.550 1.550 1.630 1.550 1.550 22,996 35,038 1.5237 1.550 1.550 1.630 1.550 1.550 22,996 1.5237 -6.06%
2006-08-31 0 1.650 1.560 1.650 1.650 1.650 22,800 37,216 1.6323 1.650 1.560 1.650 1.650 1.650 22,800 1.6323 3.12%
2006-08-30 0 1.600 1.600 1.630 1.580 1.600 52,000 82,660 1.5896 1.600 1.600 1.630 1.580 1.600 52,000 1.5896 0.00%
2006-08-29 0 1.600 1.550 1.620 - - 3,200 4,808 1.5025 1.600 1.550 1.620 - - 3,200 1.5025 0.00%
2006-08-28 0 1.600 1.570 1.600 1.550 1.600 50,600 79,762 1.5763 1.600 1.570 1.600 1.550 1.600 50,600 1.5763 3.23%
2006-08-25 0 1.550 1.550 1.600 1.520 1.540 84,613 129,510 1.5306 1.550 1.550 1.600 1.520 1.540 84,613 1.5306 4.73%
2006-08-24 0 1.480 1.480 1.550 1.480 1.600 20,000 31,400 1.5700 1.480 1.480 1.550 1.480 1.600 20,000 1.5700 -7.50%
2006-08-23 0 1.600 1.530 1.630 1.600 1.600 20,000 31,890 1.5945 1.600 1.530 1.630 1.600 1.600 20,000 1.5945 0.00%
2006-08-22 0 1.600 1.490 1.600 - - 0 0 - 1.600 1.490 1.600 - - 0 - 0.00%
2006-08-21 0 1.600 1.470 1.600 1.600 1.600 106,000 169,210 1.5963 1.600 1.470 1.600 1.600 1.600 106,000 1.5963 -1.23%
2006-08-18 0 1.620 1.620 1.700 1.570 1.620 90,200 142,600 1.5809 1.620 1.620 1.700 1.570 1.620 90,200 1.5809 3.18%
2006-08-17 0 1.570 1.520 1.580 1.520 1.620 129,000 201,660 1.5633 1.570 1.520 1.580 1.520 1.620 129,000 1.5633 0.64%
2006-08-16 0 1.560 1.500 1.560 1.500 1.560 53,320 80,848 1.5163 1.560 1.500 1.560 1.500 1.560 53,320 1.5163 1.30%
2006-08-15 0 1.540 1.500 1.550 1.450 1.540 48,400 72,490 1.4977 1.540 1.500 1.550 1.450 1.540 48,400 1.4977 0.65%
2006-08-14 0 1.530 1.510 1.540 1.500 1.530 17,734 26,136 1.4738 1.530 1.510 1.540 1.500 1.530 17,734 1.4738 5.52%
2006-08-11 0 1.450 1.410 1.500 1.400 1.450 40,000 55,250 1.3813 1.450 1.410 1.500 1.400 1.450 40,000 1.3813 -3.33%
2006-08-10 0 1.500 1.300 1.550 1.500 1.500 88,000 129,690 1.4738 1.500 1.300 1.550 1.500 1.500 88,000 1.4738 0.00%
2006-08-09 0 1.500 1.310 1.500 1.450 1.500 52,600 76,670 1.4576 1.500 1.310 1.500 1.450 1.500 52,600 1.4576 4.17%
2006-08-08 0 1.440 1.250 1.500 1.430 1.500 59,298 85,492 1.4417 1.440 1.250 1.500 1.430 1.500 59,298 1.4417 0.70%
2006-08-07 0 1.430 1.300 1.450 1.380 1.430 18,600 25,270 1.3586 1.430 1.300 1.450 1.380 1.430 18,600 1.3586 -1.38%
2006-08-04 0 1.450 1.400 1.480 1.400 1.450 36,400 50,610 1.3904 1.450 1.400 1.480 1.400 1.450 36,400 1.3904 -3.33%
2006-08-03 0 1.500 1.440 1.530 1.440 1.500 39,400 57,988 1.4718 1.500 1.440 1.530 1.440 1.500 39,400 1.4718 0.00%
2006-08-02 0 1.500 1.300 1.600 1.500 1.500 25,400 37,832 1.4894 1.500 1.300 1.600 1.500 1.500 25,400 1.4894 -8.54%
2006-08-01 0 1.640 - 1.640 - - 3,800 5,396 1.4200 1.640 - 1.640 - - 3,800 1.4200 0.00%
2006-07-31 0 1.640 1.260 1.650 1.490 1.640 50,000 76,014 1.5203 1.640 1.260 1.650 1.490 1.640 50,000 1.5203 9.33%
2006-07-28 0 1.500 1.360 1.500 - - 1,200 1,620 1.3500 1.500 1.360 1.500 - - 1,200 1.3500 -3.23%
2006-07-27 0 1.550 1.260 1.600 1.500 1.550 15,200 23,010 1.5138 1.550 1.260 1.600 1.500 1.550 15,200 1.5138 7.64%
2006-07-26 0 1.440 1.240 1.500 1.400 1.440 250,000 359,800 1.4392 1.440 1.240 1.500 1.400 1.440 250,000 1.4392 -0.69%
2006-07-25 0 1.450 - 1.500 - - 7,200 9,360 1.3000 1.450 - 1.500 - - 7,200 1.3000 0.00%
2006-07-24 0 1.450 1.450 1.500 - - 3,400 3,910 1.1500 1.450 1.450 1.500 - - 3,400 1.1500 7.41%
2006-07-21 0 1.350 1.500 1.550 1.350 1.550 13,000 18,250 1.4038 1.350 1.500 1.550 1.350 1.550 13,000 1.4038 -8.78%
2006-07-20 0 1.480 1.480 1.500 1.400 1.400 38,338 53,400 1.3929 1.480 1.480 1.500 1.400 1.400 38,338 1.3929 1.37%
2006-07-19 0 1.460 - 1.500 1.460 1.460 20,000 29,100 1.4550 1.460 - 1.500 1.460 1.460 20,000 1.4550 0.69%
2006-07-18 0 1.450 1.400 1.520 1.450 1.450 12,000 17,300 1.4417 1.450 1.400 1.520 1.450 1.450 12,000 1.4417 -4.61%
2006-07-17 0 1.520 1.450 1.520 - - 0 0 - 1.520 1.450 1.520 - - 0 - -1.30%
2006-07-14 0 1.540 1.470 1.590 1.540 1.540 12,400 18,280 1.4742 1.540 1.470 1.590 1.540 1.540 12,400 1.4742 -3.75%
2006-07-13 0 1.600 1.540 1.600 1.540 1.600 19,400 29,734 1.5327 1.600 1.540 1.600 1.540 1.600 19,400 1.5327 0.00%
2006-07-12 0 1.600 1.600 1.660 1.520 1.520 7,000 10,500 1.5000 1.600 1.600 1.660 1.520 1.520 7,000 1.5000 -3.61%
2006-07-11 0 1.660 1.660 1.680 1.600 1.600 22,000 34,550 1.5705 1.660 1.660 1.680 1.600 1.600 22,000 1.5705 -1.19%
2006-07-10 0 1.680 1.620 1.700 - - 0 0 - 1.680 1.620 1.700 - - 0 - 0.00%
2006-07-07 0 1.680 1.500 1.680 1.690 1.700 272,673 462,898 1.6976 1.680 1.500 1.680 1.690 1.700 272,673 1.6976 1.82%
2006-07-06 0 1.650 1.610 - 1.580 1.650 87,803 139,819 1.5924 1.650 1.610 - 1.580 1.650 87,803 1.5924 4.43%
2006-07-05 0 1.580 1.420 1.580 - - 19,200 29,700 1.5469 1.580 1.420 1.580 - - 19,200 1.5469 -1.25%
2006-07-04 0 1.600 1.410 1.650 1.600 1.650 78,427 124,812 1.5914 1.600 1.410 1.650 1.600 1.650 78,427 1.5914 3.23%
2006-07-03 0 1.550 1.550 1.670 1.510 1.700 81,800 129,270 1.5803 1.550 1.550 1.670 1.510 1.700 81,800 1.5803 -7.19%
2006-06-30 0 1.670 1.530 1.670 1.450 1.680 346,622 528,949 1.5260 1.670 1.530 1.670 1.450 1.680 346,622 1.5260 15.17%
2006-06-29 0 1.450 1.400 1.450 1.300 1.450 88,200 122,236 1.3859 1.450 1.400 1.450 1.300 1.450 88,200 1.3859 20.83%
2006-06-28 0 1.200 1.000 - - - 2,400 2,454 1.0225 1.200 1.000 - - - 2,400 1.0225 0.00%
2006-06-27 0 1.200 1.200 1.300 1.100 1.200 15,000 16,460 1.0973 1.200 1.200 1.300 1.100 1.200 15,000 1.0973 9.09%
2006-06-26 0 1.100 1.000 1.300 1.100 1.200 28,000 31,362 1.1201 1.100 1.000 1.300 1.100 1.200 28,000 1.1201 -5.17%
2006-06-23 0 1.160 1.000 1.160 - - 6,800 6,664 0.9800 1.160 1.000 1.160 - - 6,800 0.9800 -6.45%
2006-06-22 0 1.240 1.020 1.240 1.200 1.250 14,044 16,278 1.1591 1.240 1.020 1.240 1.200 1.250 14,044 1.1591 3.33%
2006-06-21 0 1.200 1.060 1.300 1.060 1.200 36,600 41,880 1.1443 1.200 1.060 1.300 1.060 1.200 36,600 1.1443 0.00%
2006-06-20 0 1.200 1.170 1.320 1.200 1.400 78,800 97,990 1.2435 1.200 1.170 1.320 1.200 1.400 78,800 1.2435 -7.69%
2006-06-19 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2006-06-13 0 1.300 1.250 1.350 1.250 1.300 125,581 158,845 1.2649 1.300 1.250 1.350 1.250 1.300 125,581 1.2649 -7.14%
2006-06-12 0 1.400 1.400 1.420 1.360 1.400 35,000 46,600 1.3314 1.400 1.400 1.420 1.360 1.400 35,000 1.3314 0.00%
2006-06-09 0 1.400 1.400 1.430 - - 7,000 9,240 1.3200 1.400 1.400 1.430 - - 7,000 1.3200 0.00%
2006-06-08 0 1.400 1.380 1.410 1.300 1.400 303,800 416,100 1.3697 1.400 1.380 1.410 1.300 1.400 303,800 1.3697 -8.50%
2006-06-07 0 1.530 1.510 1.550 1.420 1.530 175,200 259,604 1.4818 1.530 1.510 1.550 1.420 1.530 175,200 1.4818 1.32%
2006-06-06 0 1.510 1.500 1.540 1.450 1.510 382,791 570,453 1.4902 1.510 1.500 1.540 1.450 1.510 382,791 1.4902 4.14%
2006-06-05 0 1.450 1.430 1.450 1.360 1.450 264,000 371,174 1.4060 1.450 1.430 1.450 1.360 1.450 264,000 1.4060 5.07%
2006-06-02 0 1.380 1.380 1.430 1.340 1.390 975,704 1,325,378 1.3584 1.380 1.380 1.430 1.340 1.390 975,704 1.3584 1.47%
2006-06-01 0 1.360 1.330 1.600 1.030 2.025 1,276,973 2,098,016 1.6430 1.360 1.330 1.600 1.030 2.025 1,276,973 1.6430

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top