ALLIED PROPERTIES (H.K.) LIMITED: Wrnt due 2009-06-06

Exchange Code Listed Last trade Delisted
HK Main 00514  2006-06-07  2009-06-02  2009-06-08
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
2009-06-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-06-02 0 0.010 - 0.010 0.010 0.120 1,143,040 46,724 0.0409 0.010 - 0.010 0.010 0.120 1,143,040 0.0409 -92.31%
2009-06-01 0 0.130 0.130 0.143 0.110 0.150 1,573,208 181,848 0.1156 0.130 0.130 0.143 0.110 0.150 1,573,208 0.1156 30.00%
2009-05-29 0 0.100 0.070 0.120 0.020 0.200 915,000 92,138 0.1007 0.100 0.070 0.120 0.020 0.200 915,000 0.1007 400.00%
2009-05-27 0 0.020 0.011 0.040 0.020 0.020 700,000 14,000 0.0200 0.020 0.011 0.040 0.020 0.020 700,000 0.0200 0.00%
2009-05-26 0 0.020 0.020 0.040 0.020 0.020 56,320 1,123 0.0199 0.020 0.020 0.040 0.020 0.020 56,320 0.0199 -50.00%
2009-05-25 0 0.040 - 0.045 - - 0 0 - 0.040 - 0.045 - - 0 - 0.00%
2009-05-22 0 0.040 0.040 0.060 0.040 0.060 685,818 31,475 0.0459 0.040 0.040 0.060 0.040 0.060 685,818 0.0459 -50.00%
2009-05-21 0 0.080 - 0.080 0.080 0.100 589,540 52,979 0.0899 0.080 - 0.080 0.080 0.100 589,540 0.0899 -20.00%
2009-05-20 0 0.100 - 0.110 0.100 0.120 53,440 5,584 0.1045 0.100 - 0.110 0.100 0.120 53,440 0.1045 -41.18%
2009-05-19 0 0.170 - 0.180 0.155 0.250 359,922 65,765 0.1827 0.170 - 0.180 0.155 0.250 359,922 0.1827 -5.56%
2009-05-18 0 0.180 - 0.190 0.160 0.180 80,000 13,600 0.1700 0.180 - 0.190 0.160 0.180 80,000 0.1700 16.13%
2009-05-15 0 0.155 0.100 0.155 0.140 0.190 279,407 46,055 0.1648 0.155 0.100 0.155 0.140 0.190 279,407 0.1648 3.33%
2009-05-14 0 0.150 0.140 0.249 0.080 0.150 174,000 17,440 0.1002 0.150 0.140 0.249 0.080 0.150 174,000 0.1002 -40.00%
2009-05-13 0 0.250 0.250 0.390 0.250 0.350 21,337 6,275 0.2941 0.250 0.250 0.390 0.250 0.350 21,337 0.2941 -43.18%
2009-05-12 0 0.440 0.340 0.440 - - 12,280 5,014 0.4083 0.440 0.340 0.440 - - 12,280 0.4083 -12.00%
2009-05-11 0 0.500 0.405 0.550 0.500 0.600 94,591 53,185 0.5623 0.500 0.405 0.550 0.500 0.600 94,591 0.5623 -16.67%
2009-05-08 0 0.600 0.550 0.780 0.540 0.750 584,120 354,008 0.6061 0.600 0.550 0.780 0.540 0.750 584,120 0.6061 -20.00%
2009-05-07 0 0.750 0.310 0.780 0.750 0.750 5,600 3,984 0.7114 0.750 0.310 0.780 0.750 0.750 5,600 0.7114 0.00%
2009-05-06 0 0.750 - 0.750 0.780 0.780 19,472 14,049 0.7215 0.750 - 0.750 0.780 0.780 19,472 0.7215 25.00%
2009-05-05 0 0.600 0.600 0.750 0.221 0.600 139,760 39,776 0.2846 0.600 0.600 0.750 0.221 0.600 139,760 0.2846 219.15%
2009-05-04 0 0.188 0.208 - 0.100 0.100 98,000 9,780 0.0998 0.188 0.208 - 0.100 0.100 98,000 0.0998 88.00%
2009-04-30 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-29 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-28 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-27 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-24 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-23 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-22 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-21 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-20 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-17 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-16 0 0.100 - - - - 3,600 360 0.1000 0.100 - - - - 3,600 0.1000 0.00%
2009-04-15 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-14 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2009-04-09 0 0.100 - - 0.100 0.100 28,064 2,819 0.1004 0.100 - - 0.100 0.100 28,064 0.1004 0.00%
2009-04-08 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2009-04-07 0 0.100 - 0.800 0.100 0.100 4,760 423 0.0889 0.100 - 0.800 0.100 0.100 4,760 0.0889 11.11%
2009-04-06 0 0.090 0.080 0.100 - - 0 0 - 0.090 0.080 0.100 - - 0 - 0.00%
2009-04-03 0 0.090 - 0.100 0.090 0.090 28,000 2,520 0.0900 0.090 - 0.100 0.090 0.090 28,000 0.0900 0.00%
2009-04-02 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2009-04-01 0 0.090 - 0.100 0.090 0.090 4,000 360 0.0900 0.090 - 0.100 0.090 0.090 4,000 0.0900 -10.00%
2009-03-31 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -9.09%
2009-03-30 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2009-03-27 0 0.110 - 0.120 - - 0 0 - 0.110 - 0.120 - - 0 - 0.00%
2009-03-26 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2009-03-25 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -8.33%
2009-03-24 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2009-03-23 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2009-03-20 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -14.29%
2009-03-19 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -6.67%
2009-03-18 0 0.150 - 0.140 - - 0 0 - 0.150 - 0.140 - - 0 - 0.00%
2009-03-17 0 0.150 - 0.170 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2009-03-16 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2009-03-13 0 0.150 - 0.200 - - 0 0 - 0.150 - 0.200 - - 0 - 0.00%
2009-03-12 0 0.150 - 0.280 - - 0 0 - 0.150 - 0.280 - - 0 - 0.00%
2009-03-11 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2009-03-10 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -25.00%
2009-03-09 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -20.00%
2009-03-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -10.71%
2009-03-05 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -6.67%
2009-03-04 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -14.29%
2009-03-03 0 0.350 - 0.350 - - 2,160 864 0.4000 0.350 - 0.350 - - 2,160 0.4000 -36.36%
2009-03-02 0 0.550 - 3.000 - - 799 80 0.1001 0.550 - 3.000 - - 799 0.1001 0.00%
2009-02-27 0 0.550 - 3.000 - - 1,200 360 0.3000 0.550 - 3.000 - - 1,200 0.3000 0.00%
2009-02-26 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-25 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-24 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-23 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-20 0 0.550 - 1.000 - - 0 0 - 0.550 - 1.000 - - 0 - 0.00%
2009-02-19 0 0.550 - 1.100 - - 0 0 - 0.550 - 1.100 - - 0 - 0.00%
2009-02-18 0 0.550 - 1.100 - - 0 0 - 0.550 - 1.100 - - 0 - 0.00%
2009-02-17 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-16 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-13 0 0.550 - 1.000 - - 0 0 - 0.550 - 1.000 - - 0 - 0.00%
2009-02-12 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-11 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-10 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-09 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-06 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-05 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-04 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-03 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-02-02 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-30 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-29 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-23 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-22 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-21 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-20 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-19 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-16 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-15 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-14 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-13 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-12 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-09 0 0.550 0.220 3.000 - - 0 0 - 0.550 0.220 3.000 - - 0 - 0.00%
2009-01-08 0 0.550 - 3.000 - - 0 0 - 0.550 - 3.000 - - 0 - 0.00%
2009-01-07 0 0.550 0.330 3.000 0.550 0.550 8,000 4,400 0.5500 0.550 0.330 3.000 0.550 0.550 8,000 0.5500 3.77%
2009-01-06 0 0.530 0.500 3.000 - - 0 0 - 0.530 0.500 3.000 - - 0 - 0.00%
2009-01-05 0 0.530 0.450 3.000 0.530 0.560 13,720 7,334 0.5345 0.530 0.450 3.000 0.530 0.560 13,720 0.5345 -5.36%
2009-01-02 0 0.560 0.330 0.800 - - 0 0 - 0.560 0.330 0.800 - - 0 - 0.00%
2008-12-31 0 0.560 0.320 0.800 0.560 0.560 8,000 4,480 0.5600 0.560 0.320 0.800 0.560 0.560 8,000 0.5600 -30.00%
2008-12-30 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2008-12-29 0 0.800 - 0.990 - - 0 0 - 0.800 - 0.990 - - 0 - 0.00%
2008-12-24 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2008-12-23 0 0.800 - 0.850 - - 0 0 - 0.800 - 0.850 - - 0 - 0.00%
2008-12-22 0 0.800 - 1.040 - - 0 0 - 0.800 - 1.040 - - 0 - 0.00%
2008-12-19 0 0.800 - 1.040 - - 0 0 - 0.800 - 1.040 - - 0 - 0.00%
2008-12-18 0 0.800 - 0.990 - - 0 0 - 0.800 - 0.990 - - 0 - 0.00%
2008-12-17 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -5.88%
2008-12-16 0 0.850 - 0.950 - - 0 0 - 0.850 - 0.950 - - 0 - 0.00%
2008-12-15 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2008-12-12 0 0.850 - 1.090 - - 0 0 - 0.850 - 1.090 - - 0 - 0.00%
2008-12-11 0 0.850 - 1.090 - - 0 0 - 0.850 - 1.090 - - 0 - 0.00%
2008-12-10 0 0.850 - 1.090 - - 0 0 - 0.850 - 1.090 - - 0 - 0.00%
2008-12-09 0 0.850 - 1.090 - - 0 0 - 0.850 - 1.090 - - 0 - 0.00%
2008-12-08 0 0.850 - 1.090 - - 0 0 - 0.850 - 1.090 - - 0 - 0.00%
2008-12-05 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2008-12-04 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -2.30%
2008-12-03 0 0.870 - 0.870 - - 0 0 - 0.870 - 0.870 - - 0 - -3.33%
2008-12-02 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2008-12-01 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -5.26%
2008-11-28 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
2008-11-27 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
2008-11-26 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - -13.64%
2008-11-25 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -4.35%
2008-11-24 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - -4.17%
2008-11-21 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - -7.69%
2008-11-20 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2008-11-19 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - -7.14%
2008-11-18 0 1.400 - 1.450 - - 0 0 - 1.400 - 1.450 - - 0 - 0.00%
2008-11-17 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2008-11-14 0 1.400 - 1.500 - - 0 0 - 1.400 - 1.500 - - 0 - -3.45%
2008-11-13 0 1.450 - 1.400 - - 0 0 - 1.450 - 1.400 - - 0 - -2.68%
2008-11-12 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - -0.67%
2008-11-11 0 1.500 - 1.600 - - 0 0 - 1.500 - 1.600 - - 0 - 0.00%
2008-11-10 0 1.500 - 1.740 - - 0 0 - 1.500 - 1.740 - - 0 - 0.00%
2008-11-07 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -1.96%
2008-11-06 0 1.530 - 1.650 - - 0 0 - 1.530 - 1.650 - - 0 - -7.27%
2008-11-05 0 1.650 - 1.790 - - 400 560 1.4000 1.650 - 1.790 - - 400 1.4000 0.00%
2008-11-04 0 1.650 - 1.750 - - 0 0 - 1.650 - 1.750 - - 0 - 0.00%
2008-11-03 0 1.650 - 1.690 - - 0 0 - 1.650 - 1.690 - - 0 - 0.00%
2008-10-31 0 1.650 - 1.670 - - 0 0 - 1.650 - 1.670 - - 0 - 0.00%
2008-10-30 0 1.650 - 1.770 - - 0 0 - 1.650 - 1.770 - - 0 - 0.00%
2008-10-29 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
2008-10-28 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
2008-10-27 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2008-10-24 0 1.650 - 1.700 - - 0 0 - 1.650 - 1.700 - - 0 - -2.37%
2008-10-23 0 1.690 - 1.800 - - 0 0 - 1.690 - 1.800 - - 0 - 0.00%
2008-10-22 0 1.690 - 1.690 - - 0 0 - 1.690 - 1.690 - - 0 - -6.11%
2008-10-21 0 1.800 - 1.850 - - 0 0 - 1.800 - 1.850 - - 0 - 0.00%
2008-10-20 0 1.800 - 1.950 - - 0 0 - 1.800 - 1.950 - - 0 - 0.00%
2008-10-17 0 1.800 - 3.000 - - 0 0 - 1.800 - 3.000 - - 0 - -16.28%
2008-10-16 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2008-10-15 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2008-10-14 0 2.150 - 2.300 - - 0 0 - 2.150 - 2.300 - - 0 - 0.00%
2008-10-13 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2008-10-10 0 2.150 - 2.390 - - 0 0 - 2.150 - 2.390 - - 0 - 0.00%
2008-10-09 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - -1.38%
2008-10-08 0 2.180 - 2.180 2.200 2.200 12,800 27,360 2.1375 2.180 - 2.180 2.200 2.200 12,800 2.1375 9.00%
2008-10-06 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
2008-10-03 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
2008-10-02 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
2008-09-30 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
2008-09-29 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
2008-09-26 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
2008-09-25 0 2.000 0.600 2.200 - - 0 0 - 2.000 0.600 2.200 - - 0 - 0.00%
2008-09-24 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2008-09-23 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
2008-09-22 0 2.000 1.180 2.000 - - 0 0 - 2.000 1.180 2.000 - - 0 - 0.00%
2008-09-19 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
2008-09-18 0 2.000 0.410 2.200 - - 0 0 - 2.000 0.410 2.200 - - 0 - 0.00%
2008-09-17 0 2.000 - 2.000 2.000 2.000 4,680 9,088 1.9419 2.000 - 2.000 2.000 2.000 4,680 1.9419 11.11%
2008-09-16 0 1.800 - 2.000 - - 0 0 - 1.800 - 2.000 - - 0 - 0.00%
2008-09-12 0 1.800 1.300 4.000 - - 0 0 - 1.800 1.300 4.000 - - 0 - 0.00%
2008-09-11 0 1.800 - 4.000 - - 0 0 - 1.800 - 4.000 - - 0 - 0.00%
2008-09-10 0 1.800 - 2.800 - - 0 0 - 1.800 - 2.800 - - 0 - 0.00%
2008-09-09 0 1.800 1.800 2.000 - - 0 0 - 1.800 1.800 2.000 - - 0 - 0.00%
2008-09-08 0 1.800 1.600 2.200 - - 0 0 - 1.800 1.600 2.200 - - 0 - 0.00%
2008-09-05 0 1.800 1.650 2.000 - - 1,400 2,310 1.6500 1.800 1.650 2.000 - - 1,400 1.6500 0.00%
2008-09-04 0 1.800 1.800 - 1.590 1.830 16,000 27,360 1.7100 1.800 1.800 - 1.590 1.830 16,000 1.7100 -13.04%
2008-09-03 0 2.070 1.850 - - - 0 0 - 2.070 1.850 - - - 0 - 0.00%
2008-09-02 0 2.070 1.830 - - - 0 0 - 2.070 1.830 - - - 0 - 0.00%
2008-09-01 0 2.070 1.830 - - - 0 0 - 2.070 1.830 - - - 0 - 0.00%
2008-08-29 0 2.070 2.070 - - - 116 164 1.4138 2.070 2.070 - - - 116 1.4138 18.29%
2008-08-28 0 1.750 1.510 - - - 0 0 - 1.750 1.510 - - - 0 - 0.00%
2008-08-27 0 1.750 1.650 - - - 0 0 - 1.750 1.650 - - - 0 - 0.00%
2008-08-26 0 1.750 1.510 - - - 0 0 - 1.750 1.510 - - - 0 - 0.00%
2008-08-25 0 1.750 - 1.750 1.750 1.750 28,288 49,539 1.7512 1.750 - 1.750 1.750 1.750 28,288 1.7512 -2.78%
2008-08-21 0 1.800 1.800 - - - 0 0 - 1.800 1.800 - - - 0 - 5.88%
2008-08-20 0 1.700 1.700 - - - 0 0 - 1.700 1.700 - - - 0 - 0.00%
2008-08-19 0 1.700 - 1.460 - - 0 0 - 1.700 - 1.460 - - 0 - -22.73%
2008-08-18 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - -20.86%
2008-08-15 0 2.780 - 3.010 - - 0 0 - 2.780 - 3.010 - - 0 - -14.46%
2008-08-14 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-08-13 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-08-12 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-08-11 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-08-08 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-08-07 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-08-05 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-08-04 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-08-01 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-31 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-30 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-29 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-28 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-25 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-24 0 3.250 - - - - 0 0 - 3.250 - - - - 0 - 0.00%
2008-07-23 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-22 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-21 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-18 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-17 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-16 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-15 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-14 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-11 0 3.250 - 3.490 - - 1,500 4,575 3.0500 3.250 - 3.490 - - 1,500 3.0500 0.00%
2008-07-10 0 3.250 - 3.490 - - 200 620 3.1000 3.250 - 3.490 - - 200 3.1000 0.00%
2008-07-09 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-08 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-07 0 3.250 3.050 - - - 0 0 - 3.250 3.050 - - - 0 - 0.00%
2008-07-04 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-03 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-07-02 0 3.250 3.200 3.490 - - 446 1,338 3.0000 3.250 3.200 3.490 - - 446 3.0000 0.00%
2008-06-30 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-06-27 0 3.250 - 3.490 - - 0 0 - 3.250 - 3.490 - - 0 - 0.00%
2008-06-26 0 3.250 - 3.490 3.250 3.250 4,000 13,000 3.2500 3.250 - 3.490 3.250 3.250 4,000 3.2500 1.56%
2008-06-25 0 3.200 - 3.440 - - 0 0 - 3.200 - 3.440 - - 0 - 0.00%
2008-06-24 0 3.200 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-06-23 0 3.200 - 3.200 - - 0 0 - 3.200 - 3.200 - - 0 - -3.03%
2008-06-20 0 3.300 - 3.300 - - 0 0 - 3.300 - 3.300 - - 0 - -10.81%
2008-06-19 0 3.700 - 3.840 - - 0 0 - 3.700 - 3.840 - - 0 - 0.00%
2008-06-18 0 3.700 - 3.850 3.700 3.700 12,440 45,962 3.6947 3.700 - 3.850 3.700 3.700 12,440 3.6947 -3.90%
2008-06-17 0 3.850 - 3.850 - - 0 0 - 3.850 - 3.850 - - 0 - -3.51%
2008-06-16 0 3.990 - 3.990 - - 0 0 - 3.990 - 3.990 - - 0 - -5.00%
2008-06-13 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - -4.76%
2008-06-12 0 4.410 - 4.410 - - 0 0 - 4.410 - 4.410 - - 0 - -6.37%
2008-06-11 0 4.710 - 4.950 - - 0 0 - 4.710 - 4.950 - - 0 - 0.00%
2008-06-10 0 4.710 - 4.710 - - 0 0 - 4.710 - 4.710 - - 0 - -3.09%
2008-06-06 0 4.860 - 4.860 - - 0 0 - 4.860 - 4.860 - - 0 - -7.95%
2008-06-05 0 5.280 - 5.280 - - 0 0 - 5.280 - 5.280 - - 0 - -6.05%
2008-06-04 0 5.620 - 5.620 - - 0 0 - 5.620 - 5.620 - - 0 - -3.27%
2008-06-03 0 5.810 - 5.810 - - 0 0 - 5.810 - 5.810 - - 0 - -0.68%
2008-06-02 0 5.850 - 5.850 - - 0 0 - 5.850 - 5.850 - - 0 - 0.00%
2008-05-30 0 5.850 - 6.100 5.850 6.000 20,000 117,640 5.8820 5.850 - 6.100 5.850 6.000 20,000 5.8820 -2.50%
2008-05-29 0 6.000 5.900 6.100 - - 0 0 - 6.000 5.900 6.100 - - 0 - 0.00%
2008-05-28 0 6.000 5.800 6.300 6.000 6.000 4,220 25,254 5.9844 6.000 5.800 6.300 6.000 6.000 4,220 5.9844 -3.23%
2008-05-27 0 6.200 6.010 6.300 6.200 6.800 24,000 156,000 6.5000 6.200 6.010 6.300 6.200 6.800 24,000 6.5000 -11.43%
2008-05-26 0 7.000 - 7.000 - - 400 2,680 6.7000 7.000 - 7.000 - - 400 6.7000 -1.41%
2008-05-23 0 7.100 - 7.200 - - 0 0 - 7.100 - 7.200 - - 0 - 0.00%
2008-05-22 0 7.100 - 7.100 - - 0 0 - 7.100 - 7.100 - - 0 - -2.47%
2008-05-21 0 7.280 - 7.280 - - 2,000 14,400 7.2000 7.280 - 7.280 - - 2,000 7.2000 -4.21%
2008-05-20 0 7.600 - 7.600 - - 0 0 - 7.600 - 7.600 - - 0 - 0.00%
2008-05-19 0 7.600 - 7.600 - - 0 0 - 7.600 - 7.600 - - 0 - 0.00%
2008-05-16 0 7.600 - 7.600 - - 0 0 - 7.600 - 7.600 - - 0 - -1.30%
2008-05-15 0 7.700 - 7.700 7.690 7.700 12,800 98,040 7.6594 7.700 - 7.700 7.690 7.700 12,800 7.6594 2.67%
2008-05-14 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2008-05-07 0 7.500 - 7.500 7.590 7.590 4,400 33,160 7.5364 7.500 - 7.500 7.590 7.590 4,400 7.5364 1.35%
2008-05-06 0 7.400 7.210 7.600 - - 0 0 - 7.400 7.210 7.600 - - 0 - 0.00%
2008-05-05 0 7.400 7.100 7.500 7.400 7.400 4,480 33,176 7.4054 7.400 7.100 7.500 7.400 7.400 4,480 7.4054 2.78%
2008-05-02 0 7.200 7.000 7.300 6.900 7.200 18,200 128,300 7.0495 7.200 7.000 7.300 6.900 7.200 18,200 7.0495 10.77%
2008-04-30 0 6.500 6.500 - 6.060 6.310 9,201 56,866 6.1804 6.500 6.500 - 6.060 6.310 9,201 6.1804 8.33%
2008-04-29 0 6.000 5.800 - - - 0 0 - 6.000 5.800 - - - 0 - 0.00%
2008-04-28 0 6.000 6.000 - - - 0 0 - 6.000 6.000 - - - 0 - 3.45%
2008-04-25 0 5.800 5.700 - - - 0 0 - 5.800 5.700 - - - 0 - 0.00%
2008-04-24 0 5.800 5.660 - - - 0 0 - 5.800 5.660 - - - 0 - 0.00%
2008-04-23 0 5.800 - 6.000 5.800 6.000 16,320 96,656 5.9225 5.800 - 6.000 5.800 6.000 16,320 5.9225 -7.94%
2008-04-22 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2008-04-21 0 6.300 - 6.500 - - 0 0 - 6.300 - 6.500 - - 0 - 0.00%
2008-04-18 0 6.300 - 6.300 - - 0 0 - 6.300 - 6.300 - - 0 - 0.00%
2008-04-17 0 6.300 - 6.300 - - 0 0 - 6.300 - 6.300 - - 0 - -1.56%
2008-04-16 0 6.400 - 6.400 6.500 6.500 8,000 52,000 6.5000 6.400 - 6.400 6.500 6.500 8,000 6.5000 -1.54%
2008-04-15 0 6.500 - 6.700 - - 0 0 - 6.500 - 6.700 - - 0 - 0.00%
2008-04-14 0 6.500 - 6.700 - - 2,600 15,600 6.0000 6.500 - 6.700 - - 2,600 6.0000 0.00%
2008-04-11 0 6.500 6.500 - 6.290 6.500 16,000 102,000 6.3750 6.500 6.500 - 6.290 6.500 16,000 6.3750 3.17%
2008-04-10 0 6.300 5.920 6.500 6.200 6.300 8,000 50,000 6.2500 6.300 5.920 6.500 6.200 6.300 8,000 6.2500 6.78%
2008-04-09 0 5.900 5.600 6.000 - - 0 0 - 5.900 5.600 6.000 - - 0 - 0.00%
2008-04-08 0 5.900 5.700 6.200 - - 800 4,520 5.6500 5.900 5.700 6.200 - - 800 5.6500 0.00%
2008-04-07 0 5.900 5.760 6.300 - - 0 0 - 5.900 5.760 6.300 - - 0 - 0.00%
2008-04-03 0 5.900 5.900 6.000 5.900 5.900 4,000 23,600 5.9000 5.900 5.900 6.000 5.900 5.900 4,000 5.9000 0.00%
2008-04-02 0 5.900 5.750 5.900 5.900 5.900 12,400 73,060 5.8919 5.900 5.750 5.900 5.900 5.900 12,400 5.8919 1.72%
2008-04-01 0 5.800 5.600 5.900 5.500 5.800 16,000 90,800 5.6750 5.800 5.600 5.900 5.500 5.800 16,000 5.6750 5.45%
2008-03-31 0 5.500 5.500 - 5.500 5.500 8,000 44,000 5.5000 5.500 5.500 - 5.500 5.500 8,000 5.5000 3.77%
2008-03-28 0 5.300 5.100 5.500 5.300 5.500 16,000 86,400 5.4000 5.300 5.100 5.500 5.300 5.500 16,000 5.4000 -5.36%
2008-03-27 0 5.600 - 8.000 - - 0 0 - 5.600 - 8.000 - - 0 - 0.00%
2008-03-26 0 5.600 - 5.600 - - 0 0 - 5.600 - 5.600 - - 0 - -1.75%
2008-03-25 0 5.700 - 5.700 - - 0 0 - 5.700 - 5.700 - - 0 - 0.00%
2008-03-20 0 5.700 - 5.800 - - 0 0 - 5.700 - 5.800 - - 0 - 0.00%
2008-03-19 0 5.700 - 5.700 - - 0 0 - 5.700 - 5.700 - - 0 - 0.00%
2008-03-18 0 5.700 - 5.700 - - 0 0 - 5.700 - 5.700 - - 0 - -1.72%
2008-03-17 0 5.800 5.000 5.800 - - 0 0 - 5.800 5.000 5.800 - - 0 - -3.33%
2008-03-14 0 6.000 5.010 - - - 0 0 - 6.000 5.010 - - - 0 - 0.00%
2008-03-13 0 6.000 5.700 6.500 6.000 6.010 16,000 96,040 6.0025 6.000 5.700 6.500 6.000 6.010 16,000 6.0025 -9.09%
2008-03-12 0 6.600 6.200 6.700 6.500 6.600 12,800 83,200 6.5000 6.600 6.200 6.700 6.500 6.600 12,800 6.5000 3.12%
2008-03-11 0 6.400 5.720 10.50 6.400 6.400 12,000 76,800 6.4000 6.400 5.720 10.50 6.400 6.400 12,000 6.4000 -27.27%
2008-03-10 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2008-03-07 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2008-03-06 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2008-03-05 0 8.800 - 12.00 - - 0 0 - 8.800 - 12.00 - - 0 - 0.00%
2008-03-04 0 8.800 - 10.00 - - 0 0 - 8.800 - 10.00 - - 0 - 0.00%
2008-03-03 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2008-02-29 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2008-02-28 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2008-02-27 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2008-02-26 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2008-02-25 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2008-02-22 0 8.800 8.380 - - - 15,861 139,577 8.8000 8.800 8.380 - - - 15,861 8.8000 0.00%
2008-02-21 0 8.800 - 10.00 8.800 10.06 8,000 75,440 9.4300 8.800 - 10.00 8.800 10.06 8,000 9.4300 -12.87%
2008-02-20 0 10.10 - 10.10 - - 0 0 - 10.10 - 10.10 - - 0 - -0.98%
2008-02-19 0 10.20 - 10.20 - - 0 0 - 10.20 - 10.20 - - 0 - -5.56%
2008-02-18 0 10.80 - 10.80 - - 1,000 10,600 10.600 10.80 - 10.80 - - 1,000 10.600 -1.82%
2008-02-15 0 11.00 - 12.50 - - 0 0 - 11.00 - 12.50 - - 0 - 0.00%
2008-02-14 0 11.00 - 12.00 - - 0 0 - 11.00 - 12.00 - - 0 - 0.00%
2008-02-13 0 11.00 - 11.40 - - 0 0 - 11.00 - 11.40 - - 0 - 0.00%
2008-02-12 0 11.00 - 13.00 - - 0 0 - 11.00 - 13.00 - - 0 - 0.00%
2008-02-11 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2008-02-06 0 11.00 - 11.00 - - 0 0 - 11.00 - 11.00 - - 0 - 0.00%
2008-02-05 0 11.00 10.10 11.00 10.90 11.00 8,000 87,600 10.950 11.00 10.10 11.00 10.90 11.00 8,000 10.950 4.76%
2008-02-04 0 10.50 - 10.90 - - 0 0 - 10.50 - 10.90 - - 0 - 0.00%
2008-02-01 0 10.50 - 10.90 - - 0 0 - 10.50 - 10.90 - - 0 - 0.00%
2008-01-31 0 10.50 - 10.90 - - 0 0 - 10.50 - 10.90 - - 0 - 0.00%
2008-01-30 0 10.50 - 10.90 - - 0 0 - 10.50 - 10.90 - - 0 - 0.00%
2008-01-29 0 10.50 - 10.90 - - 0 0 - 10.50 - 10.90 - - 0 - 0.00%
2008-01-28 0 10.50 - 10.90 - - 0 0 - 10.50 - 10.90 - - 0 - 0.00%
2008-01-25 0 10.50 - 10.90 - - 0 0 - 10.50 - 10.90 - - 0 - 0.00%
2008-01-24 0 10.50 - 10.70 - - 0 0 - 10.50 - 10.70 - - 0 - 0.00%
2008-01-23 0 10.50 - 10.90 - - 0 0 - 10.50 - 10.90 - - 0 - 0.00%
2008-01-22 0 10.50 - 10.50 - - 0 0 - 10.50 - 10.50 - - 0 - 0.00%
2008-01-21 0 10.50 - 10.50 - - 0 0 - 10.50 - 10.50 - - 0 - -3.49%
2008-01-18 0 10.88 - 10.88 - - 0 0 - 10.88 - 10.88 - - 0 - -0.91%
2008-01-17 0 10.98 - 11.08 - - 0 0 - 10.98 - 11.08 - - 0 - 0.00%
2008-01-16 0 10.98 - 10.98 - - 0 0 - 10.98 - 10.98 - - 0 - -0.18%
2008-01-15 0 11.00 - 11.00 - - 0 0 - 11.00 - 11.00 - - 0 - 0.00%
2008-01-14 0 11.00 - 11.40 11.00 11.50 45,400 501,280 11.041 11.00 - 11.40 11.00 11.50 45,400 11.041 -9.84%
2008-01-11 0 12.20 12.10 12.40 12.20 12.40 24,000 296,800 12.367 12.20 12.10 12.40 12.20 12.40 24,000 12.367 -3.94%
2008-01-10 0 12.70 - 13.00 12.70 13.60 18,000 236,600 13.144 12.70 - 13.00 12.70 13.60 18,000 13.144 -10.56%
2008-01-09 0 14.20 - 14.20 - - 760 10,736 14.126 14.20 - 14.20 - - 760 14.126 -7.19%
2008-01-08 0 15.30 - 15.30 - - 0 0 - 15.30 - 15.30 - - 0 - -10.00%
2008-01-07 0 17.00 - 17.00 - - 300 4,980 16.600 17.00 - 17.00 - - 300 16.600 0.00%
2008-01-04 0 17.00 - 17.00 17.40 17.40 4,000 69,600 17.400 17.00 - 17.00 17.40 17.40 4,000 17.400 -4.71%
2008-01-03 0 17.84 - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2008-01-02 0 17.84 17.74 18.30 17.84 18.00 88,640 1,586,848 17.902 17.84 17.74 18.30 17.84 18.00 88,640 17.902 -2.30%
2007-12-31 0 18.26 18.10 18.30 18.00 18.40 69,200 1,262,760 18.248 18.26 18.10 18.30 18.00 18.40 69,200 18.248 4.10%
2007-12-28 0 17.54 17.32 17.58 17.50 17.54 104,400 1,828,440 17.514 17.54 17.32 17.58 17.50 17.54 104,400 17.514 0.23%
2007-12-27 0 17.50 17.50 17.80 17.40 17.70 100,056 1,753,203 17.522 17.50 17.50 17.80 17.40 17.70 100,056 17.522 -5.41%
2007-12-24 0 18.50 - 18.50 - - 0 0 - 18.50 - 18.50 - - 0 - 0.00%
2007-12-21 0 18.50 - - - - 200 3,400 17.000 18.50 - - - - 200 17.000 0.00%
2007-12-20 0 18.50 - 18.50 - - 0 0 - 18.50 - 18.50 - - 0 - -3.65%
2007-12-19 0 19.20 - 19.20 - - 0 0 - 19.20 - 19.20 - - 0 - -8.57%
2007-12-18 0 21.00 - 21.00 - - 0 0 - 21.00 - 21.00 - - 0 - -1.87%
2007-12-17 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - 0.00%
2007-12-14 0 21.40 - 22.00 - - 856 18,376 21.467 21.40 - 22.00 - - 856 21.467 0.00%
2007-12-13 0 21.40 21.00 - 21.40 22.00 41,000 888,800 21.678 21.40 21.00 - 21.40 22.00 41,000 21.678 -5.31%
2007-12-12 0 22.60 - 22.60 - - 0 0 - 22.60 - 22.60 - - 0 - 0.00%
2007-12-11 0 22.60 22.20 22.60 22.60 22.60 13,000 293,000 22.538 22.60 22.20 22.60 22.60 22.60 13,000 22.538 0.00%
2007-12-10 0 22.60 22.00 23.00 22.60 22.60 22,444 506,257 22.556 22.60 22.00 23.00 22.60 22.60 22,444 22.556 -1.31%
2007-12-07 0 22.90 22.20 23.45 22.90 22.90 12,400 280,000 22.581 22.90 22.20 23.45 22.90 22.90 12,400 22.581 -2.97%
2007-12-06 0 23.60 23.30 23.80 23.30 23.60 36,331 855,703 23.553 23.60 23.30 23.80 23.30 23.60 36,331 23.553 1.72%
2007-12-05 0 23.20 23.10 23.60 23.20 23.30 20,400 473,400 23.206 23.20 23.10 23.60 23.20 23.30 20,400 23.206 0.43%
2007-12-04 0 23.10 22.15 23.20 - - 1,056 23,338 22.100 23.10 22.15 23.20 - - 1,056 22.100 0.00%
2007-12-03 0 23.10 23.05 24.15 23.10 23.80 8,000 187,600 23.450 23.10 23.05 24.15 23.10 23.80 8,000 23.450 -7.60%
2007-11-30 0 25.00 24.20 25.00 24.20 25.50 80,398 2,009,043 24.989 25.00 24.20 25.00 24.20 25.50 80,398 24.989 4.17%
2007-11-29 0 24.00 23.70 24.65 23.30 24.50 80,600 1,939,900 24.068 24.00 23.70 24.65 23.30 24.50 80,600 24.068 7.62%
2007-11-28 0 22.30 - 23.30 - - 0 0 - 22.30 - 23.30 - - 0 - 0.00%
2007-11-27 0 22.30 - 22.30 22.50 22.50 8,000 180,000 22.500 22.30 - 22.30 22.50 22.50 8,000 22.500 1.36%
2007-11-26 0 22.00 21.60 22.50 22.00 22.00 19,268 428,489 22.238 22.00 21.60 22.50 22.00 22.00 19,268 22.238 -4.35%
2007-11-23 0 23.00 20.20 24.00 19.80 23.00 77,523 1,609,710 20.764 23.00 20.20 24.00 19.80 23.00 77,523 20.764 9.00%
2007-11-22 0 21.10 - 21.10 20.50 22.00 80,200 1,712,800 21.357 21.10 - 21.10 20.50 22.00 80,200 21.357 -6.22%
2007-11-21 0 22.50 22.50 23.05 22.50 24.00 93,680 2,182,184 23.294 22.50 22.50 23.05 22.50 24.00 93,680 23.294 -5.46%
2007-11-20 0 23.80 23.40 23.80 - - 200 4,460 22.300 23.80 23.40 23.80 - - 200 22.300 -2.06%
2007-11-19 0 24.30 24.20 24.80 24.30 24.40 83,600 2,030,120 24.284 24.30 24.20 24.80 24.30 24.40 83,600 24.284 -0.21%
2007-11-16 0 24.35 24.35 25.20 24.35 25.00 16,800 414,000 24.643 24.35 24.35 25.20 24.35 25.00 16,800 24.643 -5.62%
2007-11-15 0 25.80 25.10 26.00 25.10 25.80 57,720 1,466,276 25.403 25.80 25.10 26.00 25.10 25.80 57,720 25.403 -0.19%
2007-11-14 0 25.85 25.60 26.40 25.80 26.00 56,422 1,456,824 25.820 25.85 25.60 26.40 25.80 26.00 56,422 25.820 7.71%
2007-11-13 0 24.00 22.80 24.40 23.60 24.20 45,061 1,059,310 23.508 24.00 22.80 24.40 23.60 24.20 45,061 23.508 -3.23%
2007-11-12 0 24.80 24.40 25.10 24.30 24.80 61,720 1,508,648 24.443 24.80 24.40 25.10 24.30 24.80 61,720 24.443 -3.31%
2007-11-09 0 25.65 25.40 25.95 25.20 26.10 123,274 3,158,130 25.619 25.65 25.40 25.95 25.20 26.10 123,274 25.619 4.69%
2007-11-08 0 24.50 24.20 25.00 24.25 24.50 32,744 768,009 23.455 24.50 24.20 25.00 24.25 24.50 32,744 23.455 -2.78%
2007-11-07 0 25.20 25.05 25.40 23.70 25.40 111,400 2,774,640 24.907 25.20 25.05 25.40 23.70 25.40 111,400 24.907 6.78%
2007-11-06 0 23.60 23.40 23.70 23.50 23.60 65,670 1,544,650 23.521 23.60 23.40 23.70 23.50 23.60 65,670 23.521 0.85%
2007-11-05 0 23.40 23.15 23.50 22.25 23.60 183,056 4,250,137 23.218 23.40 23.15 23.50 22.25 23.60 183,056 23.218 6.36%
2007-11-02 0 22.00 21.50 22.35 21.50 22.30 293,500 6,456,370 21.998 22.00 21.50 22.35 21.50 22.30 293,500 21.998 0.23%
2007-11-01 0 21.95 21.75 22.45 20.90 22.50 193,913 4,166,179 21.485 21.95 21.75 22.45 20.90 22.50 193,913 21.485 6.30%
2007-10-31 0 20.65 20.55 20.85 20.10 20.80 76,699 1,574,473 20.528 20.65 20.55 20.85 20.10 20.80 76,699 20.528 2.74%
2007-10-30 0 20.10 19.86 20.30 19.90 20.20 37,853 752,919 19.891 20.10 19.86 20.30 19.90 20.20 37,853 19.891 -0.50%
2007-10-29 0 20.20 20.05 20.40 20.00 20.40 151,142 3,044,760 20.145 20.20 20.05 20.40 20.00 20.40 151,142 20.145 3.06%
2007-10-26 0 19.60 19.40 19.70 18.70 19.60 116,010 2,235,105 19.266 19.60 19.40 19.70 18.70 19.60 116,010 19.266 7.10%
2007-10-25 0 18.30 18.04 18.30 18.20 18.40 203,692 3,724,576 18.285 18.30 18.04 18.30 18.20 18.40 203,692 18.285 1.89%
2007-10-24 0 17.96 17.92 18.10 17.90 18.30 92,176 1,669,170 18.109 17.96 17.92 18.10 17.90 18.30 92,176 18.109 -1.32%
2007-10-23 0 18.20 17.14 18.26 18.00 18.30 180,200 3,267,450 18.132 18.20 17.14 18.26 18.00 18.30 180,200 18.132 4.00%
2007-10-22 0 17.50 - 17.50 17.10 17.50 24,600 430,264 17.490 17.50 - 17.50 17.10 17.50 24,600 17.490 -5.81%
2007-10-18 0 18.58 18.52 18.90 18.50 18.82 85,213 1,592,717 18.691 18.58 18.52 18.90 18.50 18.82 85,213 18.691 0.98%
2007-10-17 0 18.40 18.12 18.50 18.00 18.40 42,480 773,696 18.213 18.40 18.12 18.50 18.00 18.40 42,480 18.213 -1.60%
2007-10-16 0 18.70 18.40 18.80 18.40 19.70 66,284 1,261,149 19.026 18.70 18.40 18.80 18.40 19.70 66,284 19.026 -3.11%
2007-10-15 0 19.30 18.52 19.34 18.30 19.30 185,868 3,478,590 18.715 19.30 18.52 19.34 18.30 19.30 185,868 18.715 4.89%
2007-10-12 0 18.40 18.20 18.66 17.60 19.00 218,057 4,019,736 18.434 18.40 18.20 18.66 17.60 19.00 218,057 18.434 3.37%
2007-10-11 0 17.80 17.52 17.90 16.14 18.00 164,988 2,842,313 17.227 17.80 17.52 17.90 16.14 18.00 164,988 17.227 11.25%
2007-10-10 0 16.00 15.80 16.00 15.70 16.00 25,140 397,181 15.799 16.00 15.80 16.00 15.70 16.00 25,140 15.799 3.49%
2007-10-09 0 15.46 15.42 16.00 15.46 15.48 17,600 271,980 15.453 15.46 15.42 16.00 15.46 15.48 17,600 15.453 -3.37%
2007-10-08 0 16.00 15.70 16.30 16.00 16.38 78,961 1,279,808 16.208 16.00 15.70 16.30 16.00 16.38 78,961 16.208 -2.20%
2007-10-05 0 16.36 16.04 16.40 16.00 16.40 101,920 1,652,764 16.216 16.36 16.04 16.40 16.00 16.40 101,920 16.216 2.89%
2007-10-04 0 15.90 15.52 15.92 15.44 15.92 141,120 2,223,688 15.757 15.90 15.52 15.92 15.44 15.92 141,120 15.757 4.19%
2007-10-03 0 15.26 15.24 15.38 15.26 15.84 142,923 2,222,703 15.552 15.26 15.24 15.38 15.26 15.84 142,923 15.552 -1.55%
2007-10-02 0 15.50 15.42 15.60 15.36 15.80 113,300 1,757,910 15.516 15.50 15.42 15.60 15.36 15.80 113,300 15.516 0.91%
2007-09-28 0 15.36 15.20 15.46 14.00 15.60 147,412 2,205,750 14.963 15.36 15.20 15.46 14.00 15.60 147,412 14.963 8.17%
2007-09-27 0 14.20 14.10 14.30 14.00 14.20 73,737 1,039,503 14.097 14.20 14.10 14.30 14.00 14.20 73,737 14.097 -4.18%
2007-09-25 0 14.82 14.82 15.16 14.80 15.70 232,172 3,514,134 15.136 14.82 14.82 15.16 14.80 15.70 232,172 15.136 -4.26%
2007-09-24 0 15.48 15.26 15.48 14.00 15.80 332,653 5,132,558 15.429 15.48 15.26 15.48 14.00 15.80 332,653 15.429 12.01%
2007-09-21 0 13.82 13.60 13.90 12.38 13.82 724,985 9,461,365 13.050 13.82 13.60 13.90 12.38 13.82 724,985 13.050 12.72%
2007-09-20 0 12.26 12.16 12.26 12.10 12.26 107,248 1,306,306 12.180 12.26 12.16 12.26 12.10 12.26 107,248 12.180 2.17%
2007-09-19 0 12.00 11.90 12.00 11.50 12.40 239,120 2,859,448 11.958 12.00 11.90 12.00 11.50 12.40 239,120 11.958 2.74%
2007-09-18 0 11.68 11.68 11.70 10.90 11.68 87,120 989,872 11.362 11.68 11.68 11.70 10.90 11.68 87,120 11.362 1.39%
2007-09-17 0 11.52 - 11.52 11.44 11.90 369,381 4,259,776 11.532 11.52 - 11.52 11.44 11.90 369,381 11.532 -3.19%
2007-09-14 0 11.90 11.74 12.00 11.74 12.40 104,280 1,249,220 11.979 11.90 11.74 12.00 11.74 12.40 104,280 11.979 -4.80%
2007-09-13 0 12.50 12.30 12.50 12.10 12.70 149,416 1,863,933 12.475 12.50 12.30 12.50 12.10 12.70 149,416 12.475 0.00%
2007-09-12 0 12.50 12.40 12.60 12.30 12.80 221,740 2,784,628 12.558 12.50 12.40 12.60 12.30 12.80 221,740 12.558 2.46%
2007-09-11 0 12.20 11.90 12.26 11.90 12.40 236,514 2,884,962 12.198 12.20 11.90 12.26 11.90 12.40 236,514 12.198 6.09%
2007-09-10 0 11.50 11.50 11.70 10.80 11.50 147,598 1,652,330 11.195 11.50 11.50 11.70 10.80 11.50 147,598 11.195 -1.71%
2007-09-07 0 11.70 11.62 11.80 11.30 11.70 218,920 2,515,006 11.488 11.70 11.62 11.80 11.30 11.70 218,920 11.488 -0.85%
2007-09-06 0 11.80 11.52 11.80 11.02 12.04 222,102 2,590,123 11.662 11.80 11.52 11.80 11.02 12.04 222,102 11.662 -2.16%
2007-09-05 0 12.06 11.90 12.06 8.980 12.20 1,260,651 13,732,753 10.893 12.06 11.90 12.06 8.980 12.20 1,260,651 10.893 39.42%
2007-09-04 0 8.650 8.620 8.750 7.850 8.900 849,120 7,133,006 8.4005 8.650 8.620 8.750 7.850 8.900 849,120 8.4005 10.90%
2007-09-03 0 7.800 7.690 7.800 6.350 7.860 701,460 5,261,866 7.5013 7.800 7.690 7.800 6.350 7.860 701,460 7.5013 26.83%
2007-08-31 0 6.150 6.060 6.150 5.390 6.280 345,310 2,091,183 6.0560 6.150 6.060 6.150 5.390 6.280 345,310 6.0560 18.27%
2007-08-30 0 5.200 5.170 5.290 5.200 5.370 62,620 332,063 5.3028 5.200 5.170 5.290 5.200 5.370 62,620 5.3028 1.96%
2007-08-29 0 5.100 5.050 5.250 5.100 5.300 28,000 145,200 5.1857 5.100 5.050 5.250 5.100 5.300 28,000 5.1857 -13.56%
2007-08-28 0 5.900 5.800 6.010 5.880 6.150 205,207 1,234,308 6.0149 5.900 5.800 6.010 5.880 6.150 205,207 6.0149 -3.28%
2007-08-27 0 6.100 6.050 6.080 5.550 6.100 415,632 2,452,947 5.9017 6.100 6.050 6.080 5.550 6.100 415,632 5.9017 16.41%
2007-08-24 0 5.240 5.220 5.350 4.960 5.240 81,904 418,161 5.1055 5.240 5.220 5.350 4.960 5.240 81,904 5.1055 5.86%
2007-08-23 0 4.950 4.950 5.000 4.580 5.000 164,168 797,441 4.8575 4.950 4.950 5.000 4.580 5.000 164,168 4.8575 12.50%
2007-08-22 0 4.400 4.300 - 3.200 4.400 92,200 368,460 3.9963 4.400 4.300 - 3.200 4.400 92,200 3.9963 41.03%
2007-08-21 0 3.120 3.120 3.250 3.050 3.500 88,000 285,720 3.2468 3.120 3.120 3.250 3.050 3.500 88,000 3.2468 5.41%
2007-08-20 0 2.960 3.070 3.080 2.810 3.080 367,600 1,091,196 2.9684 2.960 3.070 3.080 2.810 3.080 367,600 2.9684 5.71%
2007-08-17 0 2.800 2.750 3.000 2.600 3.000 120,000 337,240 2.8103 2.800 2.750 3.000 2.600 3.000 120,000 2.8103 -11.67%
2007-08-16 0 3.170 3.000 3.250 2.950 3.400 139,464 442,110 3.1701 3.170 3.000 3.250 2.950 3.400 139,464 3.1701 -20.75%
2007-08-15 0 4.000 4.000 4.190 4.000 4.400 32,160 132,856 4.1311 4.000 4.000 4.190 4.000 4.400 32,160 4.1311 -11.89%
2007-08-14 0 4.540 4.400 4.550 4.400 4.580 61,298 276,000 4.5026 4.540 4.400 4.550 4.400 4.580 61,298 4.5026 -6.78%
2007-08-13 0 4.870 - 4.870 - - 800 3,360 4.2000 4.870 - 4.870 - - 800 4.2000 0.00%
2007-08-10 0 4.870 - 4.870 - - 0 0 - 4.870 - 4.870 - - 0 - -4.32%
2007-08-09 0 5.090 - 5.090 5.150 5.150 16,000 81,884 5.1178 5.090 - 5.090 5.150 5.150 16,000 5.1178 -0.20%
2007-08-08 0 5.100 5.000 5.100 4.700 5.100 249,200 1,221,800 4.9029 5.100 5.000 5.100 4.700 5.100 249,200 4.9029 3.24%
2007-08-07 0 4.940 4.800 4.940 4.710 5.550 135,768 701,349 5.1658 4.940 4.800 4.940 4.710 5.550 135,768 5.1658 -11.47%
2007-08-06 0 5.580 5.580 5.640 5.550 5.650 76,848 429,923 5.5945 5.580 5.580 5.640 5.550 5.650 76,848 5.5945 -5.42%
2007-08-03 0 5.900 5.850 5.900 5.600 5.900 72,455 417,796 5.7663 5.900 5.850 5.900 5.600 5.900 72,455 5.7663 0.00%
2007-08-02 0 5.900 5.870 5.980 5.690 6.150 309,297 1,811,495 5.8568 5.900 5.870 5.980 5.690 6.150 309,297 5.8568 -1.67%
2007-08-01 0 6.000 5.770 6.050 5.350 6.000 353,338 2,014,355 5.7009 6.000 5.770 6.050 5.350 6.000 353,338 5.7009 5.26%
2007-07-31 0 5.700 5.600 5.790 4.100 5.800 643,461 3,289,505 5.1122 5.700 5.600 5.790 4.100 5.800 643,461 5.1122 42.50%
2007-07-30 0 4.000 3.900 4.100 3.800 4.000 70,760 276,354 3.9055 4.000 3.900 4.100 3.800 4.000 70,760 3.9055 3.63%
2007-07-27 0 3.860 3.860 3.900 3.700 4.000 419,000 1,628,964 3.8877 3.860 3.860 3.900 3.700 4.000 419,000 3.8877 -3.50%
2007-07-26 0 4.000 3.950 4.080 3.940 4.100 180,700 720,316 3.9863 4.000 3.950 4.080 3.940 4.100 180,700 3.9863 3.36%
2007-07-25 0 3.870 3.860 3.950 3.640 3.930 404,797 1,544,277 3.8149 3.870 3.860 3.950 3.640 3.930 404,797 3.8149 1.04%
2007-07-24 0 3.830 3.820 3.990 3.800 3.980 451,280 1,764,416 3.9098 3.830 3.820 3.990 3.800 3.980 451,280 3.9098 1.32%
2007-07-23 0 3.780 3.780 3.850 3.760 3.850 272,680 1,039,499 3.8122 3.780 3.780 3.850 3.760 3.850 272,680 3.8122 -0.53%
2007-07-20 0 3.800 3.780 3.900 3.790 3.910 316,440 1,213,430 3.8346 3.800 3.780 3.900 3.790 3.910 316,440 3.8346 -2.06%
2007-07-19 0 3.880 3.770 3.900 3.800 4.000 123,460 476,759 3.8616 3.880 3.770 3.900 3.800 4.000 123,460 3.8616 -3.00%
2007-07-18 0 4.000 3.800 4.000 3.530 4.000 542,008 2,040,724 3.7651 4.000 3.800 4.000 3.530 4.000 542,008 3.7651 13.64%
2007-07-17 0 3.520 3.520 3.700 3.510 3.650 348,049 1,233,953 3.5453 3.520 3.520 3.700 3.510 3.650 348,049 3.5453 2.92%
2007-07-16 0 3.420 3.400 3.500 3.420 3.520 394,640 1,377,756 3.4912 3.420 3.400 3.500 3.420 3.520 394,640 3.4912 0.59%
2007-07-13 0 3.400 3.350 3.500 3.400 4.200 515,160 1,885,107 3.6593 3.400 3.350 3.500 3.400 4.200 515,160 3.6593 -10.53%
2007-07-12 0 3.800 3.730 3.850 2.550 4.000 742,436 2,488,534 3.3518 3.800 3.730 3.850 2.550 4.000 742,436 3.3518 58.33%
2007-07-11 0 2.400 2.300 2.460 2.290 2.400 131,200 307,556 2.3442 2.400 2.300 2.460 2.290 2.400 131,200 2.3442 6.19%
2007-07-10 0 2.260 2.260 2.400 2.200 2.250 81,100 177,388 2.1873 2.260 2.260 2.400 2.200 2.250 81,100 2.1873 0.89%
2007-07-09 0 2.240 2.200 2.360 1.800 2.280 459,114 911,865 1.9861 2.240 2.200 2.360 1.800 2.280 459,114 1.9861 31.76%
2007-07-06 0 1.700 1.520 1.800 1.400 1.700 113,560 176,456 1.5539 1.700 1.520 1.800 1.400 1.700 113,560 1.5539 25.93%
2007-07-05 0 1.350 1.350 1.400 1.300 1.400 170,800 233,340 1.3662 1.350 1.350 1.400 1.300 1.400 170,800 1.3662 7.14%
2007-07-04 0 1.260 - 1.300 1.250 1.260 137,780 172,867 1.2547 1.260 - 1.300 1.250 1.260 137,780 1.2547 0.80%
2007-07-03 0 1.250 1.200 1.380 1.250 1.250 56,440 70,475 1.2487 1.250 1.200 1.380 1.250 1.250 56,440 1.2487 7.76%
2007-06-29 0 1.160 1.120 1.240 1.130 1.160 30,000 33,940 1.1313 1.160 1.120 1.240 1.130 1.160 30,000 1.1313 2.65%
2007-06-28 0 1.130 1.130 1.230 1.130 1.130 6,271 7,018 1.1191 1.130 1.130 1.230 1.130 1.130 6,271 1.1191 -5.83%
2007-06-27 0 1.200 1.110 1.200 - - 1,200 1,200 1.0000 1.200 1.110 1.200 - - 1,200 1.0000 0.00%
2007-06-26 0 1.200 1.150 1.250 1.200 1.200 8,860 10,546 1.1903 1.200 1.150 1.250 1.200 1.200 8,860 1.1903 4.35%
2007-06-25 0 1.150 1.120 1.250 1.150 1.200 20,000 23,400 1.1700 1.150 1.120 1.250 1.150 1.200 20,000 1.1700 -4.17%
2007-06-22 0 1.200 1.150 1.250 - - 1,800 1,932 1.0733 1.200 1.150 1.250 - - 1,800 1.0733 0.00%
2007-06-21 0 1.200 1.200 1.280 1.200 1.200 35,393 42,028 1.1875 1.200 1.200 1.280 1.200 1.200 35,393 1.1875 -10.45%
2007-06-20 0 1.340 1.150 1.340 1.250 1.350 201,200 258,744 1.2860 1.340 1.150 1.340 1.250 1.350 201,200 1.2860 21.82%
2007-06-18 0 1.100 1.100 - 1.100 1.100 5,900 6,414 1.0871 1.100 1.100 - 1.100 1.100 5,900 1.0871 -8.33%
2007-06-15 0 1.200 1.150 1.250 1.200 1.200 52,700 62,643 1.1887 1.200 1.150 1.250 1.200 1.200 52,700 1.1887 0.00%
2007-06-14 0 1.200 1.150 - 1.150 1.200 36,720 43,384 1.1815 1.200 1.150 - 1.150 1.200 36,720 1.1815 4.35%
2007-06-13 0 1.150 1.110 1.180 1.150 1.180 33,616 38,978 1.1595 1.150 1.110 1.180 1.150 1.180 33,616 1.1595 -4.17%
2007-06-12 0 1.200 1.150 1.250 1.200 1.200 66,630 79,053 1.1864 1.200 1.150 1.250 1.200 1.200 66,630 1.1864 4.35%
2007-06-11 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2007-06-07 0 1.150 1.150 1.200 1.150 1.150 24,000 27,600 1.1500 1.150 1.150 1.200 1.150 1.150 24,000 1.1500 4.55%
2007-06-06 0 1.100 1.100 1.150 1.030 1.100 16,200 16,840 1.0395 1.100 1.100 1.150 1.030 1.100 16,200 1.0395 0.00%
2007-06-05 0 1.100 1.100 1.200 0.990 1.180 239,040 267,258 1.1180 1.100 1.100 1.200 0.990 1.180 239,040 1.1180 -5.98%
2007-06-04 0 1.170 1.170 1.380 1.160 1.200 105,060 123,018 1.1709 1.170 1.170 1.380 1.160 1.200 105,060 1.1709 -2.50%
2007-06-01 0 1.200 1.200 1.290 1.080 1.200 515,720 569,203 1.1037 1.200 1.200 1.290 1.080 1.200 515,720 1.1037 9.09%
2007-05-31 0 1.100 1.050 1.100 1.080 1.100 241,800 265,576 1.0983 1.100 1.050 1.100 1.080 1.100 241,800 1.0983 12.24%
2007-05-30 0 0.980 0.920 1.060 0.980 0.990 41,000 40,390 0.9851 0.980 0.920 1.060 0.980 0.990 41,000 0.9851 -9.26%
2007-05-29 0 1.080 1.010 1.100 1.000 1.100 289,460 315,747 1.0908 1.080 1.010 1.100 1.000 1.100 289,460 1.0908 2.86%
2007-05-28 0 1.050 1.020 1.050 0.980 1.050 703,480 700,202 0.9953 1.050 1.020 1.050 0.980 1.050 703,480 0.9953 12.90%
2007-05-25 0 0.930 0.940 0.980 0.930 0.930 30,600 28,316 0.9254 0.930 0.940 0.980 0.930 0.930 30,600 0.9254 2.20%
2007-05-23 0 0.910 0.880 0.930 0.880 0.910 50,820 45,065 0.8868 0.910 0.880 0.930 0.880 0.910 50,820 0.8868 0.00%
2007-05-22 0 0.910 0.900 0.940 0.910 0.910 12,480 11,178 0.8957 0.910 0.900 0.940 0.910 0.910 12,480 0.8957 -4.21%
2007-05-21 0 0.950 0.930 0.980 0.910 0.950 13,560 12,166 0.8972 0.950 0.930 0.980 0.910 0.950 13,560 0.8972 6.74%
2007-05-18 0 0.890 0.880 0.980 0.890 0.900 172,000 153,480 0.8923 0.890 0.880 0.980 0.890 0.900 172,000 0.8923 -9.18%
2007-05-17 0 0.980 0.950 0.980 0.980 0.980 108,192 105,693 0.9769 0.980 0.950 0.980 0.980 0.980 108,192 0.9769 11.36%
2007-05-16 1 - - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2007-05-11 0 0.880 0.870 0.950 0.870 0.970 201,000 179,772 0.8944 0.880 0.870 0.950 0.870 0.970 201,000 0.8944 -3.30%
2007-05-10 0 0.910 0.910 0.980 0.900 0.980 365,088 356,361 0.9761 0.910 0.910 0.980 0.900 0.980 365,088 0.9761 -2.15%
2007-05-09 0 0.930 0.870 0.980 0.930 0.930 8,000 7,440 0.9300 0.930 0.870 0.980 0.930 0.930 8,000 0.9300 0.00%
2007-05-08 0 0.930 - 0.930 - - 200 160 0.8000 0.930 - 0.930 - - 200 0.8000 0.00%
2007-05-07 0 0.930 0.830 0.930 - - 0 0 - 0.930 0.830 0.930 - - 0 - -3.12%
2007-05-04 0 0.960 - 0.980 - - 5,800 5,162 0.8900 0.960 - 0.980 - - 5,800 0.8900 0.00%
2007-05-03 0 0.960 0.930 0.980 - - 1,000 900 0.9000 0.960 0.930 0.980 - - 1,000 0.9000 0.00%
2007-05-02 0 0.960 0.940 0.980 0.960 0.980 105,900 103,495 0.9773 0.960 0.940 0.980 0.960 0.980 105,900 0.9773 -2.04%
2007-04-30 0 0.980 - 0.980 - - 600 528 0.8800 0.980 - 0.980 - - 600 0.8800 0.00%
2007-04-27 0 0.980 - 0.980 0.980 0.980 106,000 103,880 0.9800 0.980 - 0.980 0.980 0.980 106,000 0.9800 2.08%
2007-04-26 0 0.960 0.880 1.000 0.960 0.960 104,200 100,010 0.9598 0.960 0.880 1.000 0.960 0.960 104,200 0.9598 4.35%
2007-04-25 0 0.920 - 1.000 - - 1,600 1,280 0.8000 0.920 - 1.000 - - 1,600 0.8000 0.00%
2007-04-24 0 0.920 0.920 1.000 0.920 0.920 14,000 12,800 0.9143 0.920 0.920 1.000 0.920 0.920 14,000 0.9143 1.10%
2007-04-23 0 0.910 0.910 - 0.900 0.960 257,036 239,831 0.9331 0.910 0.910 - 0.900 0.960 257,036 0.9331 2.25%
2007-04-20 0 0.890 0.800 0.890 0.890 0.890 65,848 56,838 0.8632 0.890 0.800 0.890 0.890 0.890 65,848 0.8632 1.14%
2007-04-19 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - -2.22%
2007-04-18 0 0.900 0.700 0.900 0.880 0.900 26,880 22,736 0.8458 0.900 0.700 0.900 0.880 0.900 26,880 0.8458 4.65%
2007-04-17 0 0.860 0.820 0.900 0.850 0.860 63,400 53,692 0.8469 0.860 0.820 0.900 0.850 0.860 63,400 0.8469 -4.44%
2007-04-16 0 0.900 0.900 - 0.900 0.900 29,440 26,248 0.8916 0.900 0.900 - 0.900 0.900 29,440 0.8916 5.88%
2007-04-13 0 0.850 0.800 - - - 600 450 0.7500 0.850 0.800 - - - 600 0.7500 0.00%
2007-04-12 0 0.850 0.700 - - - 3,394 2,532 0.7460 0.850 0.700 - - - 3,394 0.7460 0.00%
2007-04-11 0 0.850 0.850 - - - 400 288 0.7200 0.850 0.850 - - - 400 0.7200 0.00%
2007-04-10 0 0.850 0.700 - - - 200 120 0.6000 0.850 0.700 - - - 200 0.6000 0.00%
2007-04-04 0 0.850 0.850 - 0.800 0.800 141,000 112,800 0.8000 0.850 0.850 - 0.800 0.800 141,000 0.8000 6.25%
2007-04-03 0 0.800 0.700 - - - 0 0 - 0.800 0.700 - - - 0 - 0.00%
2007-04-02 0 0.800 0.700 - - - 0 0 - 0.800 0.700 - - - 0 - 0.00%
2007-03-30 0 0.800 0.700 - - - 0 0 - 0.800 0.700 - - - 0 - 0.00%
2007-03-29 0 0.800 0.750 - 0.800 0.800 5,000 3,920 0.7840 0.800 0.750 - 0.800 0.800 5,000 0.7840 -1.23%
2007-03-28 0 0.810 0.710 - - - 0 0 - 0.810 0.710 - - - 0 - 0.00%
2007-03-27 0 0.810 0.810 0.900 - - 0 0 - 0.810 0.810 0.900 - - 0 - 0.00%
2007-03-26 0 0.810 0.810 0.900 - - 0 0 - 0.810 0.810 0.900 - - 0 - 1.25%
2007-03-23 0 0.800 - 0.880 0.800 0.800 4,539 3,577 0.7881 0.800 - 0.880 0.800 0.800 4,539 0.7881 0.00%
2007-03-22 0 0.800 0.800 - - - 4,433 3,103 0.7000 0.800 0.800 - - - 4,433 0.7000 0.00%
2007-03-21 0 0.800 0.800 - 0.800 0.800 57,760 46,120 0.7985 0.800 0.800 - 0.800 0.800 57,760 0.7985 0.00%
2007-03-20 0 0.800 0.710 - - - 1,200 720 0.6000 0.800 0.710 - - - 1,200 0.6000 0.00%
2007-03-19 0 0.800 0.730 - - - 0 0 - 0.800 0.730 - - - 0 - 0.00%
2007-03-16 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 2.56%
2007-03-15 0 0.780 0.780 - - - 0 0 - 0.780 0.780 - - - 0 - 1.30%
2007-03-14 0 0.770 0.640 - - - 0 0 - 0.770 0.640 - - - 0 - 0.00%
2007-03-13 0 0.770 0.770 - - - 600 436 0.7267 0.770 0.770 - - - 600 0.7267 0.00%
2007-03-12 0 0.770 0.770 - - - 0 0 - 0.770 0.770 - - - 0 - 0.00%
2007-03-09 0 0.770 0.770 - - - 1,440 1,008 0.7000 0.770 0.770 - - - 1,440 0.7000 0.00%
2007-03-08 0 0.770 0.770 - - - 0 0 - 0.770 0.770 - - - 0 - 2.67%
2007-03-07 0 0.750 0.720 - - - 0 0 - 0.750 0.720 - - - 0 - 0.00%
2007-03-06 0 0.750 0.700 - - - 0 0 - 0.750 0.700 - - - 0 - 0.00%
2007-03-05 0 0.750 0.750 - 0.750 0.750 6,120 4,529 0.7400 0.750 0.750 - 0.750 0.750 6,120 0.7400 -21.05%
2007-03-02 0 0.950 - - - - 600 510 0.8500 0.950 - - - - 600 0.8500 0.00%
2007-03-01 0 0.950 0.910 - 0.950 0.950 4,000 3,800 0.9500 0.950 0.910 - 0.950 0.950 4,000 0.9500 0.00%
2007-02-28 0 0.950 0.860 0.950 0.950 0.950 5,484 5,136 0.9365 0.950 0.860 0.950 0.950 0.950 5,484 0.9365 -1.04%
2007-02-27 0 0.960 0.960 - - - 800 720 0.9000 0.960 0.960 - - - 800 0.9000 0.00%
2007-02-26 0 0.960 0.800 - - - 1,800 1,532 0.8511 0.960 0.800 - - - 1,800 0.8511 0.00%
2007-02-23 0 0.960 0.900 - - - 88 70 0.7955 0.960 0.900 - - - 88 0.7955 0.00%
2007-02-22 0 0.960 0.820 - - - 1,600 1,258 0.7863 0.960 0.820 - - - 1,600 0.7863 0.00%
2007-02-21 0 0.960 0.820 - - - 1,040 728 0.7000 0.960 0.820 - - - 1,040 0.7000 0.00%
2007-02-16 0 0.960 0.860 - - - 0 0 - 0.960 0.860 - - - 0 - 0.00%
2007-02-15 0 0.960 0.860 - - - 1,160 963 0.8302 0.960 0.860 - - - 1,160 0.8302 0.00%
2007-02-14 0 0.960 0.910 - 0.900 0.960 18,000 16,820 0.9344 0.960 0.910 - 0.900 0.960 18,000 0.9344 0.00%
2007-02-13 0 0.960 0.960 - 0.900 0.960 18,572 17,362 0.9348 0.960 0.960 - 0.900 0.960 18,572 0.9348 0.00%
2007-02-12 0 0.960 0.900 1.000 0.960 0.960 4,000 3,840 0.9600 0.960 0.900 1.000 0.960 0.960 4,000 0.9600 0.00%
2007-02-09 0 0.960 0.810 1.000 0.960 0.960 14,000 13,176 0.9411 0.960 0.810 1.000 0.960 0.960 14,000 0.9411 0.00%
2007-02-08 0 0.960 - 1.000 - - 0 0 - 0.960 - 1.000 - - 0 - 0.00%
2007-02-07 0 0.960 0.880 1.050 - - 1,460 1,168 0.8000 0.960 0.880 1.050 - - 1,460 0.8000 0.00%
2007-02-06 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2007-02-05 0 0.960 0.900 1.000 - - 0 0 - 0.960 0.900 1.000 - - 0 - 0.00%
2007-02-02 0 0.960 0.880 - 0.920 0.960 384,000 365,280 0.9513 0.960 0.880 - 0.920 0.960 384,000 0.9513 9.09%
2007-02-01 0 0.880 0.880 1.000 0.880 0.880 9,200 7,888 0.8574 0.880 0.880 1.000 0.880 0.880 9,200 0.8574 -10.20%
2007-01-31 0 0.980 0.800 1.020 - - 3,800 2,964 0.7800 0.980 0.800 1.020 - - 3,800 0.7800 0.00%
2007-01-30 0 0.980 0.850 - - - 0 0 - 0.980 0.850 - - - 0 - 0.00%
2007-01-29 0 0.980 0.880 0.980 - - 0 0 - 0.980 0.880 0.980 - - 0 - -2.00%
2007-01-26 0 1.000 0.950 1.060 1.000 1.000 5,408 5,207 0.9628 1.000 0.950 1.060 1.000 1.000 5,408 0.9628 4.17%
2007-01-25 0 0.960 0.900 1.000 - - 0 0 - 0.960 0.900 1.000 - - 0 - 0.00%
2007-01-24 0 0.960 0.960 1.100 - - 2,000 1,840 0.9200 0.960 0.960 1.100 - - 2,000 0.9200 0.00%
2007-01-23 0 0.960 0.960 1.050 - - 640 576 0.9000 0.960 0.960 1.050 - - 640 0.9000 1.05%
2007-01-22 0 0.950 0.950 - 0.950 1.000 13,600 13,240 0.9735 0.950 0.950 - 0.950 1.000 13,600 0.9735 0.00%
2007-01-19 0 0.950 0.950 - 0.950 0.980 36,000 34,320 0.9533 0.950 0.950 - 0.950 0.980 36,000 0.9533 -5.00%
2007-01-18 0 1.000 0.960 1.080 - - 2,200 1,980 0.9000 1.000 0.960 1.080 - - 2,200 0.9000 0.00%
2007-01-17 0 1.000 0.960 1.100 - - 0 0 - 1.000 0.960 1.100 - - 0 - 0.00%
2007-01-16 0 1.000 0.960 - 0.950 1.000 8,990 8,691 0.9667 1.000 0.960 - 0.950 1.000 8,990 0.9667 4.17%
2007-01-15 0 0.960 0.930 1.020 - - 4,480 4,032 0.9000 0.960 0.930 1.020 - - 4,480 0.9000 0.00%
2007-01-12 0 0.960 0.960 1.020 0.960 0.960 5,120 4,848 0.9469 0.960 0.960 1.020 0.960 0.960 5,120 0.9469 -3.03%
2007-01-11 0 0.990 0.980 - - - 1,500 1,275 0.8500 0.990 0.980 - - - 1,500 0.8500 0.00%
2007-01-10 0 0.990 0.930 1.020 - - 0 0 - 0.990 0.930 1.020 - - 0 - 0.00%
2007-01-09 0 0.990 0.990 1.080 0.980 0.980 20,680 20,246 0.9790 0.990 0.990 1.080 0.980 0.980 20,680 0.9790 -1.00%
2007-01-08 0 1.000 0.880 1.000 - - 0 0 - 1.000 0.880 1.000 - - 0 - -4.76%
2007-01-05 0 1.050 1.010 - 1.050 1.050 52,540 54,080 1.0293 1.050 1.010 - 1.050 1.050 52,540 1.0293 1.94%
2007-01-04 0 1.030 0.990 1.100 - - 3,200 3,028 0.9463 1.030 0.990 1.100 - - 3,200 0.9463 0.00%
2007-01-03 0 1.030 1.030 1.100 - - 2,000 1,900 0.9500 1.030 1.030 1.100 - - 2,000 0.9500 3.00%
2007-01-02 0 1.000 1.000 - 1.000 1.000 6,000 5,912 0.9853 1.000 1.000 - 1.000 1.000 6,000 0.9853 5.26%
2006-12-29 0 0.950 0.900 1.050 - - 7,020 6,107 0.8699 0.950 0.900 1.050 - - 7,020 0.8699 0.00%
2006-12-28 0 0.950 0.950 1.020 0.950 0.950 6,480 5,190 0.8009 0.950 0.950 1.020 0.950 0.950 6,480 0.8009 -3.06%
2006-12-27 0 0.980 0.980 - 0.980 0.980 7,200 6,864 0.9533 0.980 0.980 - 0.980 0.980 7,200 0.9533 -10.91%
2006-12-22 0 1.100 0.900 - - - 0 0 - 1.100 0.900 - - - 0 - 0.00%
2006-12-21 0 1.100 0.980 - 1.100 1.100 4,200 4,592 1.0933 1.100 0.980 - 1.100 1.100 4,200 1.0933 4.76%
2006-12-20 0 1.050 1.000 1.200 - - 0 0 - 1.050 1.000 1.200 - - 0 - 0.00%
2006-12-19 0 1.050 0.990 1.160 1.050 1.050 61,000 63,924 1.0479 1.050 0.990 1.160 1.050 1.050 61,000 1.0479 -6.25%
2006-12-18 0 1.120 1.060 1.160 1.120 1.120 21,200 23,600 1.1132 1.120 1.060 1.160 1.120 1.120 21,200 1.1132 -3.45%
2006-12-15 0 1.160 1.110 1.160 - - 2,240 2,397 1.0701 1.160 1.110 1.160 - - 2,240 1.0701 0.00%
2006-12-14 0 1.160 1.120 1.200 - - 600 630 1.0500 1.160 1.120 1.200 - - 600 1.0500 0.00%
2006-12-13 0 1.160 1.140 1.200 1.160 1.160 24,600 28,440 1.1561 1.160 1.140 1.200 1.160 1.160 24,600 1.1561 0.00%
2006-12-12 0 1.160 1.160 1.200 1.100 1.200 58,040 65,880 1.1351 1.160 1.160 1.200 1.100 1.200 58,040 1.1351 -7.20%
2006-12-11 0 1.250 1.160 1.250 - - 1,800 2,000 1.1111 1.250 1.160 1.250 - - 1,800 1.1111 0.00%
2006-12-08 0 1.250 1.110 1.300 1.250 1.250 20,800 25,800 1.2404 1.250 1.110 1.300 1.250 1.250 20,800 1.2404 0.00%
2006-12-07 0 1.250 1.140 1.300 1.100 1.250 22,400 26,544 1.1850 1.250 1.140 1.300 1.100 1.250 22,400 1.1850 4.17%
2006-12-06 0 1.200 1.200 1.400 - - 3,698 4,100 1.1087 1.200 1.200 1.400 - - 3,698 1.1087 0.00%
2006-12-05 0 1.200 1.150 1.400 1.150 1.200 15,600 17,960 1.1513 1.200 1.150 1.400 1.150 1.200 15,600 1.1513 5.26%
2006-12-04 0 1.140 1.140 1.400 1.120 1.120 5,548 6,183 1.1145 1.140 1.140 1.400 1.120 1.120 5,548 1.1145 -5.00%
2006-12-01 0 1.200 1.130 1.250 1.130 1.200 117,800 133,250 1.1312 1.200 1.130 1.250 1.130 1.200 117,800 1.1312 0.00%
2006-11-30 0 1.200 1.120 - 1.100 1.200 62,000 68,720 1.1084 1.200 1.120 - 1.100 1.200 62,000 1.1084 9.09%
2006-11-29 0 1.100 1.100 1.200 1.100 1.100 5,280 5,798 1.0981 1.100 1.100 1.200 1.100 1.100 5,280 1.0981 -2.65%
2006-11-28 0 1.130 1.100 - 1.130 1.220 47,383 56,222 1.1865 1.130 1.100 - 1.130 1.220 47,383 1.1865 -5.83%
2006-11-27 0 1.200 1.200 1.250 1.200 1.200 23,400 27,846 1.1900 1.200 1.200 1.250 1.200 1.200 23,400 1.1900 -6.25%
2006-11-24 0 1.280 1.200 1.310 1.280 1.280 16,320 19,921 1.2206 1.280 1.200 1.310 1.280 1.280 16,320 1.2206 -2.29%
2006-11-23 0 1.310 1.310 1.400 1.280 1.350 685,576 893,822 1.3038 1.310 1.310 1.400 1.280 1.350 685,576 1.3038 4.80%
2006-11-22 0 1.250 1.230 1.290 1.250 1.300 252,700 325,840 1.2894 1.250 1.230 1.290 1.250 1.300 252,700 1.2894 -3.85%
2006-11-21 0 1.300 1.200 1.300 1.120 1.300 98,800 126,704 1.2824 1.300 1.200 1.300 1.120 1.300 98,800 1.2824 13.04%
2006-11-20 0 1.150 1.150 1.200 1.120 1.150 16,946 19,031 1.1230 1.150 1.150 1.200 1.120 1.150 16,946 1.1230 0.88%
2006-11-17 0 1.140 1.130 1.180 1.100 1.140 11,400 12,536 1.0996 1.140 1.130 1.180 1.100 1.140 11,400 1.0996 -0.87%
2006-11-16 0 1.150 1.110 1.200 - - 4,720 4,790 1.0148 1.150 1.110 1.200 - - 4,720 1.0148 0.00%
2006-11-15 0 1.150 1.110 1.280 1.150 1.150 25,092 27,566 1.0986 1.150 1.110 1.280 1.150 1.150 25,092 1.0986 4.55%
2006-11-14 0 1.100 1.020 1.250 1.100 1.130 124,995 139,367 1.1150 1.100 1.020 1.250 1.100 1.130 124,995 1.1150 -5.17%
2006-11-13 0 1.160 1.110 1.220 1.100 1.160 33,600 37,798 1.1249 1.160 1.110 1.220 1.100 1.160 33,600 1.1249 4.50%
2006-11-10 0 1.110 1.110 1.270 1.090 1.300 300,432 358,938 1.1947 1.110 1.110 1.270 1.090 1.300 300,432 1.1947 0.91%
2006-11-09 0 1.100 1.030 1.150 0.900 1.220 69,869 77,951 1.1157 1.100 1.030 1.150 0.900 1.220 69,869 1.1157 20.88%
2006-11-08 0 0.910 0.910 0.940 0.900 1.000 383,801 349,926 0.9117 0.910 0.910 0.940 0.900 1.000 383,801 0.9117 1.11%
2006-11-07 0 0.900 0.850 0.900 0.900 0.920 127,300 114,643 0.9006 0.900 0.850 0.900 0.900 0.920 127,300 0.9006 0.00%
2006-11-06 0 0.900 0.850 0.900 0.820 0.920 88,400 77,044 0.8715 0.900 0.850 0.900 0.820 0.920 88,400 0.8715 0.00%
2006-11-03 0 0.900 0.900 0.950 0.880 0.980 487,518 454,311 0.9319 0.900 0.900 0.950 0.880 0.980 487,518 0.9319 0.00%
2006-11-02 0 0.900 0.870 0.900 0.800 0.900 360,582 313,409 0.8692 0.900 0.870 0.900 0.800 0.900 360,582 0.8692 12.50%
2006-11-01 0 0.800 0.750 0.800 - - 2,200 1,540 0.7000 0.800 0.750 0.800 - - 2,200 0.7000 0.00%
2006-10-31 0 0.800 0.760 0.800 0.800 0.800 38,680 30,696 0.7936 0.800 0.760 0.800 0.800 0.800 38,680 0.7936 0.00%
2006-10-27 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2006-10-26 0 0.800 0.780 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.780 0.800 0.800 0.800 20,000 0.8000 0.00%
2006-10-25 0 0.800 0.750 0.800 0.770 0.800 81,452 63,445 0.7789 0.800 0.750 0.800 0.770 0.800 81,452 0.7789 0.00%
2006-10-24 0 0.800 0.790 0.820 0.780 0.810 110,920 88,466 0.7976 0.800 0.790 0.820 0.780 0.810 110,920 0.7976 0.00%
2006-10-23 0 0.800 0.800 0.900 0.780 0.800 16,335 12,680 0.7762 0.800 0.800 0.900 0.780 0.800 16,335 0.7762 3.90%
2006-10-20 0 0.770 0.770 0.900 0.770 0.770 6,000 4,560 0.7600 0.770 0.770 0.900 0.770 0.770 6,000 0.7600 0.00%
2006-10-19 0 0.770 0.770 0.900 0.770 0.770 20,200 15,434 0.7641 0.770 0.770 0.900 0.770 0.770 20,200 0.7641 -3.75%
2006-10-18 0 0.800 0.800 0.900 0.800 0.800 12,880 10,158 0.7887 0.800 0.800 0.900 0.800 0.800 12,880 0.7887 0.00%
2006-10-17 0 0.800 0.800 0.880 0.800 0.800 4,000 3,200 0.8000 0.800 0.800 0.880 0.800 0.800 4,000 0.8000 -5.88%
2006-10-16 0 0.850 0.800 0.850 0.810 0.850 20,176 16,532 0.8194 0.850 0.800 0.850 0.810 0.850 20,176 0.8194 1.19%
2006-10-13 0 0.840 0.840 0.900 0.800 0.900 107,940 92,476 0.8567 0.840 0.840 0.900 0.800 0.900 107,940 0.8567 -1.18%
2006-10-12 0 0.850 0.800 0.900 - - 1,000 770 0.7700 0.850 0.800 0.900 - - 1,000 0.7700 0.00%
2006-10-11 0 0.850 0.810 0.900 0.850 0.850 9,400 7,612 0.8098 0.850 0.810 0.900 0.850 0.850 9,400 0.8098 -4.49%
2006-10-10 0 0.890 0.830 0.900 0.870 0.890 31,963 27,994 0.8758 0.890 0.830 0.900 0.870 0.890 31,963 0.8758 -1.11%
2006-10-09 0 0.900 0.830 0.900 0.900 0.900 45,336 40,648 0.8966 0.900 0.830 0.900 0.900 0.900 45,336 0.8966 0.00%
2006-10-06 0 0.900 - 1.000 0.900 0.900 10,600 9,280 0.8755 0.900 - 1.000 0.900 0.900 10,600 0.8755 0.00%
2006-10-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2006-09-29 0 0.900 0.900 1.290 - - 2,896 2,317 0.8001 0.900 0.900 1.290 - - 2,896 0.8001 5.88%
2006-09-28 0 0.850 0.850 0.980 0.850 0.850 7,250 6,000 0.8276 0.850 0.850 0.980 0.850 0.850 7,250 0.8276 -5.56%
2006-09-27 0 0.900 0.900 - 0.900 0.900 6,716 5,664 0.8434 0.900 0.900 - 0.900 0.900 6,716 0.8434 -5.26%
2006-09-26 0 0.950 0.810 1.000 0.950 0.990 25,240 24,076 0.9539 0.950 0.810 1.000 0.950 0.990 25,240 0.9539 -9.52%
2006-09-25 0 1.050 0.980 1.050 1.060 1.060 24,309 25,098 1.0325 1.050 0.980 1.050 1.060 1.060 24,309 1.0325 -0.94%
2006-09-22 0 1.060 1.000 1.080 1.060 1.060 6,920 6,987 1.0097 1.060 1.000 1.080 1.060 1.060 6,920 1.0097 -1.85%
2006-09-21 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2006-09-18 0 1.080 1.050 1.280 1.080 1.080 23,000 24,750 1.0761 1.080 1.050 1.280 1.080 1.080 23,000 1.0761 -1.82%
2006-09-15 0 1.100 1.100 1.190 1.100 1.100 5,453 5,940 1.0893 1.100 1.100 1.190 1.100 1.100 5,453 1.0893 0.00%
2006-09-14 0 1.100 1.100 1.290 1.100 1.100 14,400 15,520 1.0778 1.100 1.100 1.290 1.100 1.100 14,400 1.0778 0.00%
2006-09-13 0 1.100 1.100 1.150 1.100 1.150 115,996 127,996 1.1035 1.100 1.100 1.150 1.100 1.150 115,996 1.1035 0.92%
2006-09-12 0 1.090 1.070 1.200 - - 3,738 3,775 1.0099 1.090 1.070 1.200 - - 3,738 1.0099 0.00%
2006-09-11 0 1.090 1.090 1.200 - - 2,400 2,544 1.0600 1.090 1.090 1.200 - - 2,400 1.0600 0.00%
2006-09-08 0 1.090 1.090 1.200 - - 2,199 2,199 1.0000 1.090 1.090 1.200 - - 2,199 1.0000 0.00%
2006-09-07 0 1.090 1.090 1.290 1.090 1.090 5,960 6,438 1.0802 1.090 1.090 1.290 1.090 1.090 5,960 1.0802 -0.91%
2006-09-06 0 1.100 1.090 1.290 - - 1,200 1,248 1.0400 1.100 1.090 1.290 - - 1,200 1.0400 0.00%
2006-09-05 0 1.100 1.090 1.180 1.100 1.100 5,960 6,399 1.0737 1.100 1.090 1.180 1.100 1.100 5,960 1.0737 0.00%
2006-09-04 0 1.100 1.090 1.290 1.100 1.100 10,776 11,537 1.0706 1.100 1.090 1.290 1.100 1.100 10,776 1.0706 0.00%
2006-09-01 0 1.100 1.100 1.290 1.080 1.100 21,120 22,716 1.0756 1.100 1.100 1.290 1.080 1.100 21,120 1.0756 0.00%
2006-08-31 0 1.100 1.080 1.290 1.100 1.100 27,400 29,924 1.0921 1.100 1.080 1.290 1.100 1.100 27,400 1.0921 4.76%
2006-08-30 0 1.050 1.050 1.230 1.000 1.050 42,300 42,580 1.0066 1.050 1.050 1.230 1.000 1.050 42,300 1.0066 0.00%
2006-08-29 0 1.050 1.000 1.150 1.050 1.050 9,760 9,880 1.0123 1.050 1.000 1.150 1.050 1.050 9,760 1.0123 -3.67%
2006-08-28 0 1.090 1.050 1.200 1.090 1.090 33,600 36,464 1.0852 1.090 1.050 1.200 1.090 1.090 33,600 1.0852 3.81%
2006-08-25 0 1.050 1.050 1.100 - - 400 360 0.9000 1.050 1.050 1.100 - - 400 0.9000 2.94%
2006-08-24 0 1.020 1.000 1.100 1.000 1.020 9,400 9,356 0.9953 1.020 1.000 1.100 1.000 1.020 9,400 0.9953 0.00%
2006-08-23 0 1.020 - 1.020 1.020 1.020 23,000 23,100 1.0043 1.020 - 1.020 1.020 1.020 23,000 1.0043 0.00%
2006-08-22 0 1.020 1.020 1.120 1.020 1.020 5,000 5,050 1.0100 1.020 1.020 1.120 1.020 1.020 5,000 1.0100 0.00%
2006-08-21 0 1.020 0.850 1.200 - - 2,216 1,787 0.8064 1.020 0.850 1.200 - - 2,216 0.8064 0.00%
2006-08-18 0 1.020 1.000 1.150 1.020 1.020 7,400 7,480 1.0108 1.020 1.000 1.150 1.020 1.020 7,400 1.0108 -3.77%
2006-08-17 0 1.060 1.030 1.150 1.060 1.100 36,200 39,166 1.0819 1.060 1.030 1.150 1.060 1.100 36,200 1.0819 -3.64%
2006-08-16 0 1.100 1.070 1.200 1.040 1.100 14,290 14,913 1.0436 1.100 1.070 1.200 1.040 1.100 14,290 1.0436 4.76%
2006-08-15 0 1.050 1.050 1.200 1.040 1.040 9,880 10,099 1.0222 1.050 1.050 1.200 1.040 1.040 9,880 1.0222 -0.94%
2006-08-14 0 1.060 0.950 1.290 1.060 1.060 20,200 21,404 1.0596 1.060 0.950 1.290 1.060 1.060 20,200 1.0596 -15.87%
2006-08-11 0 1.260 1.110 1.300 - - 6,760 8,112 1.2000 1.260 1.110 1.300 - - 6,760 1.2000 0.00%
2006-08-10 0 1.260 1.110 1.290 1.110 1.310 78,320 99,931 1.2759 1.260 1.110 1.290 1.110 1.310 78,320 1.2759 -2.33%
2006-08-09 0 1.290 1.110 1.300 1.220 1.290 43,625 52,047 1.1931 1.290 1.110 1.300 1.220 1.290 43,625 1.1931 3.20%
2006-08-08 0 1.250 1.100 1.250 - - 1,940 2,060 1.0619 1.250 1.100 1.250 - - 1,940 1.0619 0.00%
2006-08-07 0 1.250 1.110 1.250 1.100 1.250 133,400 148,460 1.1129 1.250 1.110 1.250 1.100 1.250 133,400 1.1129 5.93%
2006-08-04 0 1.180 1.120 1.200 1.180 1.180 22,130 25,900 1.1704 1.180 1.120 1.200 1.180 1.180 22,130 1.1704 0.00%
2006-08-03 0 1.180 1.140 1.180 - - 4,820 5,143 1.0670 1.180 1.140 1.180 - - 4,820 1.0670 0.00%
2006-08-02 0 1.180 1.140 1.200 1.140 1.180 29,792 34,691 1.1644 1.180 1.140 1.200 1.140 1.180 29,792 1.1644 0.85%
2006-08-01 0 1.170 1.180 1.240 1.110 1.110 13,300 14,670 1.1030 1.170 1.180 1.240 1.110 1.110 13,300 1.1030 -10.00%
2006-07-31 0 1.300 - 1.300 - - 1,580 1,817 1.1500 1.300 - 1.300 - - 1,580 1.1500 0.00%
2006-07-28 0 1.300 1.150 1.300 - - 3,560 3,916 1.1000 1.300 1.150 1.300 - - 3,560 1.1000 -0.76%
2006-07-27 0 1.310 1.200 1.310 - - 2,600 3,190 1.2269 1.310 1.200 1.310 - - 2,600 1.2269 0.00%
2006-07-26 0 1.310 1.280 1.450 1.310 1.350 45,391 59,687 1.3150 1.310 1.280 1.450 1.310 1.350 45,391 1.3150 -3.68%
2006-07-25 0 1.360 1.200 1.360 1.360 1.400 27,920 38,051 1.3629 1.360 1.200 1.360 1.360 1.400 27,920 1.3629 0.74%
2006-07-24 0 1.350 1.350 1.400 1.350 1.350 4,936 6,586 1.3343 1.350 1.350 1.400 1.350 1.350 4,936 1.3343 3.85%
2006-07-21 0 1.300 1.300 1.400 1.300 1.330 36,730 47,959 1.3057 1.300 1.300 1.400 1.300 1.330 36,730 1.3057 0.00%
2006-07-20 0 1.300 1.280 1.330 - - 80 98 1.2250 1.300 1.280 1.330 - - 80 1.2250 0.00%
2006-07-19 0 1.300 1.290 1.400 1.300 1.300 21,797 28,253 1.2962 1.300 1.290 1.400 1.300 1.300 21,797 1.2962 0.00%
2006-07-18 0 1.300 1.270 1.400 1.300 1.300 10,507 13,484 1.2833 1.300 1.270 1.400 1.300 1.300 10,507 1.2833 -1.52%
2006-07-17 0 1.320 1.320 1.450 1.300 1.450 149,040 214,302 1.4379 1.320 1.320 1.450 1.300 1.450 149,040 1.4379 -5.71%
2006-07-14 0 1.400 1.260 1.400 - - 1,760 1,760 1.0000 1.400 1.260 1.400 - - 1,760 1.0000 0.00%
2006-07-13 0 1.400 1.350 1.450 - - 3,476 4,519 1.3001 1.400 1.350 1.450 - - 3,476 1.3001 0.00%
2006-07-12 0 1.400 1.330 1.600 1.300 1.400 36,186 48,233 1.3329 1.400 1.330 1.600 1.300 1.400 36,186 1.3329 5.26%
2006-07-11 0 1.330 1.350 1.500 1.250 1.320 21,280 26,216 1.2320 1.330 1.350 1.500 1.250 1.320 21,280 1.2320 -5.00%
2006-07-10 0 1.400 1.300 1.500 - - 2,000 2,420 1.2100 1.400 1.300 1.500 - - 2,000 1.2100 0.00%
2006-07-07 0 1.400 1.270 1.400 1.400 1.400 276,711 387,114 1.3990 1.400 1.270 1.400 1.400 1.400 276,711 1.3990 0.00%
2006-07-06 0 1.400 1.390 - 1.310 1.400 13,400 18,078 1.3491 1.400 1.390 - 1.310 1.400 13,400 1.3491 9.38%
2006-07-05 0 1.280 1.260 1.350 1.280 1.280 9,800 11,932 1.2176 1.280 1.260 1.350 1.280 1.280 9,800 1.2176 -5.19%
2006-07-04 0 1.350 1.360 1.400 1.310 1.400 50,984 68,633 1.3462 1.350 1.360 1.400 1.310 1.400 50,984 1.3462 -0.74%
2006-07-03 0 1.360 1.360 1.450 1.290 1.400 177,831 235,473 1.3241 1.360 1.360 1.450 1.290 1.400 177,831 1.3241 12.40%
2006-06-30 0 1.210 1.210 1.300 1.110 1.200 103,760 119,562 1.1523 1.210 1.210 1.300 1.110 1.200 103,760 1.1523 10.00%
2006-06-29 0 1.100 1.100 1.280 1.100 1.100 109,312 119,488 1.0931 1.100 1.100 1.280 1.100 1.100 109,312 1.0931 6.80%
2006-06-28 0 1.030 1.030 1.080 1.030 1.030 20,920 21,446 1.0251 1.030 1.030 1.080 1.030 1.030 20,920 1.0251 -6.36%
2006-06-27 0 1.100 1.090 1.100 1.090 1.100 211,040 231,715 1.0980 1.100 1.090 1.100 1.090 1.100 211,040 1.0980 5.77%
2006-06-26 0 1.040 1.010 1.040 0.970 1.040 36,866 36,419 0.9879 1.040 1.010 1.040 0.970 1.040 36,866 0.9879 0.00%
2006-06-23 0 1.040 0.980 1.060 1.040 1.040 22,934 23,464 1.0231 1.040 0.980 1.060 1.040 1.040 22,934 1.0231 0.00%
2006-06-22 0 1.040 1.040 1.080 1.020 1.080 97,602 101,764 1.0426 1.040 1.040 1.080 1.020 1.080 97,602 1.0426 0.00%
2006-06-21 0 1.040 1.030 1.150 1.020 1.050 51,220 52,555 1.0261 1.040 1.030 1.150 1.020 1.050 51,220 1.0261 -9.57%
2006-06-20 0 1.150 1.050 1.200 1.050 1.200 103,582 114,704 1.1074 1.150 1.050 1.200 1.050 1.200 103,582 1.1074 9.52%
2006-06-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2006-06-13 0 1.050 1.050 1.270 1.040 1.120 82,779 89,987 1.0871 1.050 1.050 1.270 1.040 1.120 82,779 1.0871 -17.97%
2006-06-12 0 1.280 1.210 1.300 1.270 1.280 40,041 49,699 1.2412 1.280 1.210 1.300 1.270 1.280 40,041 1.2412 -6.57%
2006-06-09 0 1.370 1.370 1.430 1.360 1.550 173,058 241,791 1.3972 1.370 1.370 1.430 1.360 1.550 173,058 1.3972 -7.43%
2006-06-08 0 1.480 1.480 1.500 1.480 1.480 137,038 200,560 1.4635 1.480 1.480 1.500 1.480 1.480 137,038 1.4635 -6.33%
2006-06-07 0 1.580 1.540 1.580 1.020 2.100 835,552 1,284,823 1.5377 1.580 1.540 1.580 1.020 2.100 835,552 1.5377

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top