CHINA OVERSEAS LAND & INVESTMENT LIMITED: Wrnt due 2007-07-17
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00580 | 2006-07-18 | 2007-07-12 | 2007-07-18 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2007-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 8.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 8.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 8.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-12 | 0 | 8.600 | 8.600 | 8.950 | 8.510 | 9.000 | 758,466 | 6,665,328 | 8.7879 | 8.600 | 8.600 | 8.950 | 8.510 | 9.000 | 758,466 | 8.7879 | 0.00% |
| 2007-07-11 | 0 | 8.600 | 8.600 | 8.660 | 8.570 | 8.810 | 288,400 | 2,493,476 | 8.6459 | 8.600 | 8.600 | 8.660 | 8.570 | 8.810 | 288,400 | 8.6459 | -4.76% |
| 2007-07-10 | 0 | 9.030 | - | 9.100 | 8.600 | 9.130 | 1,669,800 | 14,658,445 | 8.7786 | 9.030 | - | 9.100 | 8.600 | 9.130 | 1,669,800 | 8.7786 | 6.11% |
| 2007-07-09 | 0 | 8.510 | 8.470 | 8.550 | 8.000 | 8.680 | 1,941,549 | 15,830,012 | 8.1533 | 8.510 | 8.470 | 8.550 | 8.000 | 8.680 | 1,941,549 | 8.1533 | 4.42% |
| 2007-07-06 | 0 | 8.150 | 8.090 | 8.200 | 7.750 | 8.200 | 380,050 | 3,051,684 | 8.0297 | 8.150 | 8.090 | 8.200 | 7.750 | 8.200 | 380,050 | 8.0297 | 0.49% |
| 2007-07-05 | 0 | 8.110 | 8.000 | 8.170 | 7.820 | 8.300 | 509,949 | 4,134,204 | 8.1071 | 8.110 | 8.000 | 8.170 | 7.820 | 8.300 | 509,949 | 8.1071 | -0.98% |
| 2007-07-04 | 0 | 8.190 | 8.100 | 8.230 | 7.950 | 8.250 | 760,250 | 6,131,925 | 8.0657 | 8.190 | 8.100 | 8.230 | 7.950 | 8.250 | 760,250 | 8.0657 | 3.02% |
| 2007-07-03 | 0 | 7.950 | 7.950 | 8.050 | 7.700 | 8.250 | 984,951 | 7,910,301 | 8.0312 | 7.950 | 7.950 | 8.050 | 7.700 | 8.250 | 984,951 | 8.0312 | 6.00% |
| 2007-06-29 | 0 | 7.500 | 7.490 | 7.600 | 7.060 | 7.520 | 1,053,000 | 7,811,863 | 7.4187 | 7.500 | 7.490 | 7.600 | 7.060 | 7.520 | 1,053,000 | 7.4187 | -0.53% |
| 2007-06-28 | 0 | 7.540 | 7.430 | 7.520 | 7.360 | 7.540 | 364,895 | 2,706,703 | 7.4178 | 7.540 | 7.430 | 7.520 | 7.360 | 7.540 | 364,895 | 7.4178 | 2.45% |
| 2007-06-27 | 0 | 7.360 | 7.200 | 7.450 | 7.240 | 7.560 | 192,500 | 1,417,030 | 7.3612 | 7.360 | 7.200 | 7.450 | 7.240 | 7.560 | 192,500 | 7.3612 | -2.52% |
| 2007-06-26 | 0 | 7.550 | 7.500 | 7.600 | 7.490 | 7.750 | 180,350 | 1,372,891 | 7.6124 | 7.550 | 7.500 | 7.600 | 7.490 | 7.750 | 180,350 | 7.6124 | -0.66% |
| 2007-06-25 | 0 | 7.600 | 7.520 | 7.640 | 7.520 | 7.710 | 205,750 | 1,572,335 | 7.6420 | 7.600 | 7.520 | 7.640 | 7.520 | 7.710 | 205,750 | 7.6420 | -2.31% |
| 2007-06-22 | 0 | 7.780 | 7.500 | 7.850 | 7.400 | 7.780 | 180,500 | 1,364,583 | 7.5600 | 7.780 | 7.500 | 7.850 | 7.400 | 7.780 | 180,500 | 7.5600 | -1.27% |
| 2007-06-21 | 0 | 7.880 | 7.880 | 7.940 | 7.560 | 7.900 | 304,425 | 2,361,725 | 7.7580 | 7.880 | 7.880 | 7.940 | 7.560 | 7.900 | 304,425 | 7.7580 | 3.82% |
| 2007-06-20 | 0 | 7.590 | 7.480 | 7.750 | 7.550 | 8.000 | 317,937 | 2,453,903 | 7.7182 | 7.590 | 7.480 | 7.750 | 7.550 | 8.000 | 317,937 | 7.7182 | -2.06% |
| 2007-06-18 | 0 | 7.750 | - | 7.980 | 7.140 | 7.950 | 978,315 | 7,606,587 | 7.7752 | 7.750 | - | 7.980 | 7.140 | 7.950 | 978,315 | 7.7752 | 9.93% |
| 2007-06-15 | 0 | 7.050 | 6.850 | 7.070 | 6.550 | 7.150 | 408,090 | 2,849,633 | 6.9829 | 7.050 | 6.850 | 7.070 | 6.550 | 7.150 | 408,090 | 6.9829 | 2.62% |
| 2007-06-14 | 0 | 6.870 | 6.790 | 7.100 | 6.480 | 7.220 | 1,364,250 | 9,373,108 | 6.8705 | 6.870 | 6.790 | 7.100 | 6.480 | 7.220 | 1,364,250 | 6.8705 | 7.18% |
| 2007-06-13 | 0 | 6.410 | 6.310 | 6.480 | 6.200 | 6.480 | 477,750 | 3,030,465 | 6.3432 | 6.410 | 6.310 | 6.480 | 6.200 | 6.480 | 477,750 | 6.3432 | 0.16% |
| 2007-06-12 | 0 | 6.400 | 6.340 | 6.480 | 6.330 | 6.500 | 133,262 | 848,969 | 6.3707 | 6.400 | 6.340 | 6.480 | 6.330 | 6.500 | 133,262 | 6.3707 | 0.00% |
| 2007-06-11 | 0 | 6.400 | 6.370 | 6.450 | 6.250 | 6.500 | 254,250 | 1,611,793 | 6.3394 | 6.400 | 6.370 | 6.450 | 6.250 | 6.500 | 254,250 | 6.3394 | 1.11% |
| 2007-06-08 | 0 | 6.330 | 6.290 | 6.450 | 6.300 | 6.500 | 79,572 | 507,763 | 6.3812 | 6.330 | 6.290 | 6.450 | 6.300 | 6.500 | 79,572 | 6.3812 | -4.09% |
| 2007-06-07 | 0 | 6.600 | 6.320 | 6.600 | 6.320 | 6.600 | 172,875 | 1,104,688 | 6.3901 | 6.600 | 6.320 | 6.600 | 6.320 | 6.600 | 172,875 | 6.3901 | 0.15% |
| 2007-06-06 | 0 | 6.590 | 6.450 | 6.700 | 6.370 | 6.760 | 536,000 | 3,537,150 | 6.5992 | 6.590 | 6.450 | 6.700 | 6.370 | 6.760 | 536,000 | 6.5992 | 3.45% |
| 2007-06-05 | 0 | 6.370 | 6.160 | 6.590 | 6.200 | 6.500 | 315,550 | 2,023,085 | 6.4113 | 6.370 | 6.160 | 6.590 | 6.200 | 6.500 | 315,550 | 6.4113 | -3.63% |
| 2007-06-04 | 0 | 6.610 | 6.620 | 6.810 | 6.220 | 6.900 | 592,250 | 3,965,683 | 6.6960 | 6.610 | 6.620 | 6.810 | 6.220 | 6.900 | 592,250 | 6.6960 | 1.54% |
| 2007-06-01 | 0 | 6.510 | 6.100 | 6.510 | 6.010 | 6.640 | 1,747,871 | 11,311,086 | 6.4714 | 6.510 | 6.100 | 6.510 | 6.010 | 6.640 | 1,747,871 | 6.4714 | 5.17% |
| 2007-05-31 | 0 | 6.190 | 6.190 | 6.260 | 5.760 | 6.320 | 508,850 | 3,070,933 | 6.0350 | 6.190 | 6.190 | 6.260 | 5.760 | 6.320 | 508,850 | 6.0350 | 7.65% |
| 2007-05-30 | 0 | 5.750 | 5.660 | 6.000 | 5.500 | 5.750 | 169,100 | 941,309 | 5.5666 | 5.750 | 5.660 | 6.000 | 5.500 | 5.750 | 169,100 | 5.5666 | -2.54% |
| 2007-05-29 | 0 | 5.900 | 5.770 | 6.000 | 5.740 | 6.000 | 698,250 | 4,074,088 | 5.8347 | 5.900 | 5.770 | 6.000 | 5.740 | 6.000 | 698,250 | 5.8347 | 1.03% |
| 2007-05-28 | 0 | 5.840 | 5.800 | 5.940 | 5.800 | 6.000 | 562,500 | 3,356,483 | 5.9671 | 5.840 | 5.800 | 5.940 | 5.800 | 6.000 | 562,500 | 5.9671 | -1.35% |
| 2007-05-25 | 0 | 5.920 | 5.900 | 5.990 | 5.860 | 6.000 | 219,500 | 1,295,105 | 5.9003 | 5.920 | 5.900 | 5.990 | 5.860 | 6.000 | 219,500 | 5.9003 | -5.13% |
| 2007-05-23 | 0 | 6.240 | 6.200 | 6.290 | 6.080 | 6.300 | 656,300 | 4,097,859 | 6.2439 | 6.240 | 6.200 | 6.290 | 6.080 | 6.300 | 656,300 | 6.2439 | 2.80% |
| 2007-05-22 | 0 | 6.070 | 6.040 | 6.070 | 5.920 | 6.130 | 4,240,950 | 25,653,663 | 6.0490 | 6.070 | 6.040 | 6.070 | 5.920 | 6.130 | 4,240,950 | 6.0490 | -0.82% |
| 2007-05-21 | 0 | 6.120 | 6.120 | 6.180 | 5.900 | 6.260 | 776,050 | 4,740,246 | 6.1082 | 6.120 | 6.120 | 6.180 | 5.900 | 6.260 | 776,050 | 6.1082 | 4.62% |
| 2007-05-18 | 0 | 5.850 | 5.850 | 5.940 | 5.640 | 5.950 | 515,100 | 3,015,240 | 5.8537 | 5.850 | 5.850 | 5.940 | 5.640 | 5.950 | 515,100 | 5.8537 | -2.17% |
| 2007-05-17 | 0 | 5.980 | 5.700 | 6.000 | 5.810 | 6.000 | 499,380 | 2,933,967 | 5.8752 | 5.980 | 5.700 | 6.000 | 5.810 | 6.000 | 499,380 | 5.8752 | 4.73% |
| 2007-05-16 | 0 | 5.710 | 5.710 | 5.800 | 5.670 | 5.860 | 646,863 | 3,719,318 | 5.7498 | 5.710 | 5.710 | 5.800 | 5.670 | 5.860 | 646,863 | 5.7498 | -0.52% |
| 2007-05-15 | 0 | 5.740 | 5.690 | 5.800 | 5.600 | 6.040 | 1,629,475 | 9,350,327 | 5.7382 | 5.740 | 5.690 | 5.800 | 5.600 | 6.040 | 1,629,475 | 5.7382 | -4.33% |
| 2007-05-14 | 0 | 6.000 | 5.950 | 6.100 | 5.850 | 6.200 | 903,755 | 5,457,185 | 6.0383 | 6.000 | 5.950 | 6.100 | 5.850 | 6.200 | 903,755 | 6.0383 | 3.99% |
| 2007-05-11 | 0 | 5.770 | 5.700 | 5.800 | 5.530 | 5.800 | 98,250 | 555,005 | 5.6489 | 5.770 | 5.700 | 5.800 | 5.530 | 5.800 | 98,250 | 5.6489 | -2.53% |
| 2007-05-10 | 0 | 5.920 | 5.880 | 5.950 | 5.840 | 6.000 | 295,254 | 1,741,661 | 5.8989 | 5.920 | 5.880 | 5.950 | 5.840 | 6.000 | 295,254 | 5.8989 | 0.34% |
| 2007-05-09 | 0 | 5.900 | 5.850 | 5.950 | 5.700 | 6.000 | 333,500 | 1,946,303 | 5.8360 | 5.900 | 5.850 | 5.950 | 5.700 | 6.000 | 333,500 | 5.8360 | 2.61% |
| 2007-05-08 | 0 | 5.750 | 5.710 | 5.800 | 5.700 | 6.100 | 1,016,250 | 5,955,863 | 5.8606 | 5.750 | 5.710 | 5.800 | 5.700 | 6.100 | 1,016,250 | 5.8606 | -4.49% |
| 2007-05-07 | 0 | 6.020 | 6.020 | 6.180 | 5.900 | 6.700 | 1,998,327 | 12,794,399 | 6.4026 | 6.020 | 6.020 | 6.180 | 5.900 | 6.700 | 1,998,327 | 6.4026 | 3.79% |
| 2007-05-04 | 0 | 5.800 | 5.750 | 5.800 | 5.500 | 5.850 | 944,800 | 5,366,350 | 5.6799 | 5.800 | 5.750 | 5.800 | 5.500 | 5.850 | 944,800 | 5.6799 | 3.94% |
| 2007-05-03 | 0 | 5.580 | 5.530 | 5.600 | 5.180 | 5.650 | 1,313,050 | 7,198,598 | 5.4823 | 5.580 | 5.530 | 5.600 | 5.180 | 5.650 | 1,313,050 | 5.4823 | 10.71% |
| 2007-05-02 | 0 | 5.040 | 5.040 | 5.100 | 4.960 | 5.160 | 456,000 | 2,315,200 | 5.0772 | 5.040 | 5.040 | 5.100 | 4.960 | 5.160 | 456,000 | 5.0772 | 0.00% |
| 2007-04-30 | 0 | 5.040 | 5.040 | 5.090 | 5.000 | 5.150 | 241,000 | 1,223,580 | 5.0771 | 5.040 | 5.040 | 5.090 | 5.000 | 5.150 | 241,000 | 5.0771 | -5.79% |
| 2007-04-27 | 0 | 5.350 | 5.240 | 5.380 | 5.220 | 5.550 | 178,250 | 959,705 | 5.3840 | 5.350 | 5.240 | 5.380 | 5.220 | 5.550 | 178,250 | 5.3840 | -4.46% |
| 2007-04-26 | 0 | 5.600 | 5.560 | 5.650 | 5.250 | 5.700 | 905,750 | 5,058,050 | 5.5844 | 5.600 | 5.560 | 5.650 | 5.250 | 5.700 | 905,750 | 5.5844 | 6.67% |
| 2007-04-25 | 0 | 5.250 | 5.240 | 5.300 | 5.250 | 5.410 | 106,250 | 565,715 | 5.3244 | 5.250 | 5.240 | 5.300 | 5.250 | 5.410 | 106,250 | 5.3244 | -2.96% |
| 2007-04-24 | 0 | 5.410 | 5.400 | 5.450 | 5.320 | 5.500 | 209,750 | 1,129,320 | 5.3841 | 5.410 | 5.400 | 5.450 | 5.320 | 5.500 | 209,750 | 5.3841 | -3.22% |
| 2007-04-23 | 0 | 5.590 | 5.360 | 5.600 | 5.350 | 5.600 | 315,875 | 1,719,631 | 5.4440 | 5.590 | 5.360 | 5.600 | 5.350 | 5.600 | 315,875 | 5.4440 | 2.76% |
| 2007-04-20 | 0 | 5.440 | 5.410 | 5.470 | 5.390 | 5.600 | 257,250 | 1,404,718 | 5.4605 | 5.440 | 5.410 | 5.470 | 5.390 | 5.600 | 257,250 | 5.4605 | 2.06% |
| 2007-04-19 | 0 | 5.330 | 5.220 | 5.350 | 5.120 | 5.330 | 190,250 | 994,305 | 5.2263 | 5.330 | 5.220 | 5.350 | 5.120 | 5.330 | 190,250 | 5.2263 | -9.81% |
| 2007-04-18 | 0 | 5.910 | 5.800 | 5.820 | 5.800 | 5.940 | 215,250 | 1,266,535 | 5.8840 | 5.910 | 5.800 | 5.820 | 5.800 | 5.940 | 215,250 | 5.8840 | -3.43% |
| 2007-04-17 | 0 | 6.120 | 6.100 | 6.150 | 5.840 | 6.400 | 433,750 | 2,681,858 | 6.1830 | 6.120 | 6.100 | 6.150 | 5.840 | 6.400 | 433,750 | 6.1830 | 1.66% |
| 2007-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 6.020 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-13 | 0 | 6.020 | 5.990 | 6.050 | 5.800 | 6.030 | 403,048 | 2,398,731 | 5.9515 | 6.020 | 5.990 | 6.050 | 5.800 | 6.030 | 403,048 | 5.9515 | 0.67% |
| 2007-04-12 | 0 | 5.980 | 5.980 | 6.230 | 5.980 | 6.230 | 535,050 | 3,275,244 | 6.1214 | 5.980 | 5.980 | 6.230 | 5.980 | 6.230 | 535,050 | 6.1214 | -4.47% |
| 2007-04-11 | 0 | 6.260 | 6.000 | 6.260 | 5.800 | 6.260 | 1,091,250 | 6,686,768 | 6.1276 | 6.260 | 6.000 | 6.260 | 5.800 | 6.260 | 1,091,250 | 6.1276 | 8.87% |
| 2007-04-10 | 0 | 5.750 | 5.750 | 5.780 | 5.530 | 5.800 | 498,351 | 2,845,103 | 5.7090 | 5.750 | 5.750 | 5.780 | 5.530 | 5.800 | 498,351 | 5.7090 | 3.05% |
| 2007-04-04 | 0 | 5.580 | 5.500 | 5.760 | 5.080 | 5.830 | 916,550 | 5,068,210 | 5.5297 | 5.580 | 5.500 | 5.760 | 5.080 | 5.830 | 916,550 | 5.5297 | 8.35% |
| 2007-04-03 | 0 | 5.150 | 5.050 | 5.150 | 5.110 | 5.200 | 168,840 | 872,299 | 5.1664 | 5.150 | 5.050 | 5.150 | 5.110 | 5.200 | 168,840 | 5.1664 | -3.74% |
| 2007-04-02 | 0 | 5.350 | 5.240 | 5.350 | 5.200 | 5.350 | 504,350 | 2,646,743 | 5.2478 | 5.350 | 5.240 | 5.350 | 5.200 | 5.350 | 504,350 | 5.2478 | 3.48% |
| 2007-03-30 | 0 | 5.170 | 5.170 | 5.200 | 5.050 | 5.250 | 729,490 | 3,771,167 | 5.1696 | 5.170 | 5.170 | 5.200 | 5.050 | 5.250 | 729,490 | 5.1696 | 0.78% |
| 2007-03-29 | 0 | 5.130 | 5.000 | 5.200 | 5.020 | 5.200 | 333,750 | 1,710,320 | 5.1246 | 5.130 | 5.000 | 5.200 | 5.020 | 5.200 | 333,750 | 5.1246 | -0.39% |
| 2007-03-28 | 0 | 5.150 | 4.970 | 5.200 | 4.910 | 5.270 | 470,500 | 2,395,095 | 5.0905 | 5.150 | 4.970 | 5.200 | 4.910 | 5.270 | 470,500 | 5.0905 | 3.41% |
| 2007-03-27 | 0 | 4.980 | 4.910 | 4.980 | 4.960 | 5.110 | 819,768 | 4,107,022 | 5.0100 | 4.980 | 4.910 | 4.980 | 4.960 | 5.110 | 819,768 | 5.0100 | -5.14% |
| 2007-03-26 | 0 | 5.250 | 5.220 | 5.280 | 5.140 | 5.310 | 603,400 | 3,159,813 | 5.2367 | 5.250 | 5.220 | 5.280 | 5.140 | 5.310 | 603,400 | 5.2367 | 0.77% |
| 2007-03-23 | 0 | 5.210 | 5.130 | 5.210 | 4.900 | 5.300 | 1,351,630 | 7,002,572 | 5.1808 | 5.210 | 5.130 | 5.210 | 4.900 | 5.300 | 1,351,630 | 5.1808 | 8.77% |
| 2007-03-22 | 0 | 4.790 | 4.790 | 4.820 | 4.500 | 5.010 | 2,131,680 | 10,192,142 | 4.7813 | 4.790 | 4.790 | 4.820 | 4.500 | 5.010 | 2,131,680 | 4.7813 | 12.18% |
| 2007-03-21 | 0 | 4.270 | 4.250 | 4.350 | 4.250 | 4.430 | 493,850 | 2,164,574 | 4.3831 | 4.270 | 4.250 | 4.350 | 4.250 | 4.430 | 493,850 | 4.3831 | -0.70% |
| 2007-03-20 | 0 | 4.300 | 4.230 | 4.300 | 4.160 | 4.300 | 1,068,000 | 4,543,483 | 4.2542 | 4.300 | 4.230 | 4.300 | 4.160 | 4.300 | 1,068,000 | 4.2542 | 0.00% |
| 2007-03-19 | 0 | 4.300 | 4.300 | 4.350 | 3.740 | 4.400 | 1,836,500 | 7,753,198 | 4.2217 | 4.300 | 4.300 | 4.350 | 3.740 | 4.400 | 1,836,500 | 4.2217 | 9.14% |
| 2007-03-16 | 0 | 3.940 | 3.840 | 3.850 | 3.500 | 4.030 | 2,598,416 | 10,194,330 | 3.9233 | 3.940 | 3.840 | 3.850 | 3.500 | 4.030 | 2,598,416 | 3.9233 | 6.49% |
| 2007-03-15 | 0 | 3.700 | 3.700 | 3.830 | 3.550 | 3.750 | 294,250 | 1,081,458 | 3.6753 | 3.700 | 3.700 | 3.830 | 3.550 | 3.750 | 294,250 | 3.6753 | -0.27% |
| 2007-03-14 | 0 | 3.710 | 3.680 | 3.750 | 3.550 | 3.800 | 328,875 | 1,183,288 | 3.5980 | 3.710 | 3.680 | 3.750 | 3.550 | 3.800 | 328,875 | 3.5980 | -7.71% |
| 2007-03-13 | 0 | 4.020 | 3.900 | 4.100 | 3.950 | 4.100 | 289,375 | 1,162,849 | 4.0185 | 4.020 | 3.900 | 4.100 | 3.950 | 4.100 | 289,375 | 4.0185 | 2.55% |
| 2007-03-12 | 0 | 3.920 | 3.920 | 4.050 | 3.800 | 3.930 | 124,200 | 481,608 | 3.8777 | 3.920 | 3.920 | 4.050 | 3.800 | 3.930 | 124,200 | 3.8777 | 0.51% |
| 2007-03-09 | 0 | 3.900 | 3.900 | 3.980 | 3.890 | 4.100 | 678,000 | 2,743,978 | 4.0472 | 3.900 | 3.900 | 3.980 | 3.890 | 4.100 | 678,000 | 4.0472 | -1.27% |
| 2007-03-08 | 0 | 3.950 | 3.950 | 4.000 | 3.100 | 4.000 | 1,453,500 | 5,335,965 | 3.6711 | 3.950 | 3.950 | 4.000 | 3.100 | 4.000 | 1,453,500 | 3.6711 | 35.74% |
| 2007-03-07 | 0 | 2.910 | 2.910 | 3.080 | 2.910 | 3.300 | 216,750 | 686,143 | 3.1656 | 2.910 | 2.910 | 3.080 | 2.910 | 3.300 | 216,750 | 3.1656 | -3.96% |
| 2007-03-06 | 0 | 3.030 | 3.000 | 3.030 | 2.840 | 3.120 | 347,000 | 1,035,253 | 2.9834 | 3.030 | 3.000 | 3.030 | 2.840 | 3.120 | 347,000 | 2.9834 | 7.07% |
| 2007-03-05 | 0 | 2.830 | 2.800 | 2.830 | 2.700 | 3.200 | 1,074,750 | 3,136,478 | 2.9183 | 2.830 | 2.800 | 2.830 | 2.700 | 3.200 | 1,074,750 | 2.9183 | -14.24% |
| 2007-03-02 | 0 | 3.300 | 3.270 | 3.300 | 3.220 | 3.480 | 251,250 | 833,378 | 3.3169 | 3.300 | 3.270 | 3.300 | 3.220 | 3.480 | 251,250 | 3.3169 | -6.25% |
| 2007-03-01 | 0 | 3.520 | 3.510 | 3.570 | 3.480 | 3.600 | 385,850 | 1,377,603 | 3.5703 | 3.520 | 3.510 | 3.570 | 3.480 | 3.600 | 385,850 | 3.5703 | 0.28% |
| 2007-02-28 | 0 | 3.510 | 3.510 | 3.600 | 3.400 | 3.560 | 595,250 | 2,072,923 | 3.4824 | 3.510 | 3.510 | 3.600 | 3.400 | 3.560 | 595,250 | 3.4824 | -6.40% |
| 2007-02-27 | 0 | 3.750 | 3.750 | 3.930 | 3.670 | 4.000 | 624,000 | 2,353,820 | 3.7721 | 3.750 | 3.750 | 3.930 | 3.670 | 4.000 | 624,000 | 3.7721 | -2.85% |
| 2007-02-26 | 0 | 3.860 | 3.810 | 3.860 | 3.650 | 4.090 | 714,500 | 2,757,483 | 3.8593 | 3.860 | 3.810 | 3.860 | 3.650 | 4.090 | 714,500 | 3.8593 | -5.85% |
| 2007-02-23 | 0 | 4.100 | 4.010 | 4.100 | 4.000 | 4.200 | 333,250 | 1,355,603 | 4.0678 | 4.100 | 4.010 | 4.100 | 4.000 | 4.200 | 333,250 | 4.0678 | -1.91% |
| 2007-02-22 | 0 | 4.180 | 4.160 | 4.300 | 4.110 | 4.360 | 463,500 | 1,973,505 | 4.2578 | 4.180 | 4.160 | 4.300 | 4.110 | 4.360 | 463,500 | 4.2578 | -5.00% |
| 2007-02-21 | 0 | 4.400 | 4.350 | 4.400 | 4.200 | 4.450 | 460,900 | 2,021,143 | 4.3852 | 4.400 | 4.350 | 4.400 | 4.200 | 4.450 | 460,900 | 4.3852 | 1.62% |
| 2007-02-16 | 0 | 4.330 | 4.320 | 4.380 | 4.160 | 4.440 | 1,168,950 | 5,082,000 | 4.3475 | 4.330 | 4.320 | 4.380 | 4.160 | 4.440 | 1,168,950 | 4.3475 | 2.85% |
| 2007-02-15 | 0 | 4.210 | 4.180 | 4.250 | 4.000 | 4.320 | 868,500 | 3,648,103 | 4.2005 | 4.210 | 4.180 | 4.250 | 4.000 | 4.320 | 868,500 | 4.2005 | 8.51% |
| 2007-02-14 | 0 | 3.880 | 3.810 | 3.920 | 3.730 | 3.900 | 401,500 | 1,545,870 | 3.8502 | 3.880 | 3.810 | 3.920 | 3.730 | 3.900 | 401,500 | 3.8502 | 4.02% |
| 2007-02-13 | 0 | 3.730 | 3.730 | 3.790 | 3.720 | 3.920 | 1,006,250 | 3,824,710 | 3.8010 | 3.730 | 3.730 | 3.790 | 3.720 | 3.920 | 1,006,250 | 3.8010 | -6.75% |
| 2007-02-12 | 0 | 4.000 | 3.910 | 4.000 | 3.850 | 4.000 | 404,750 | 1,597,738 | 3.9475 | 4.000 | 3.910 | 4.000 | 3.850 | 4.000 | 404,750 | 3.9475 | 2.56% |
| 2007-02-09 | 0 | 3.900 | 3.900 | 3.940 | 3.770 | 4.100 | 861,125 | 3,341,623 | 3.8805 | 3.900 | 3.900 | 3.940 | 3.770 | 4.100 | 861,125 | 3.8805 | -7.36% |
| 2007-02-08 | 0 | 4.210 | 4.170 | 4.310 | 4.000 | 4.500 | 1,094,125 | 4,625,829 | 4.2279 | 4.210 | 4.170 | 4.310 | 4.000 | 4.500 | 1,094,125 | 4.2279 | 2.93% |
| 2007-02-07 | 0 | 4.090 | 4.050 | 4.090 | 3.540 | 4.150 | 2,526,750 | 9,898,680 | 3.9176 | 4.090 | 4.050 | 4.090 | 3.540 | 4.150 | 2,526,750 | 3.9176 | 18.55% |
| 2007-02-06 | 0 | 3.450 | 3.450 | 3.480 | 3.300 | 3.660 | 1,732,562 | 6,059,614 | 3.4975 | 3.450 | 3.450 | 3.480 | 3.300 | 3.660 | 1,732,562 | 3.4975 | 1.47% |
| 2007-02-05 | 0 | 3.400 | 3.320 | 3.500 | 3.300 | 3.810 | 2,084,750 | 7,497,428 | 3.5963 | 3.400 | 3.320 | 3.500 | 3.300 | 3.810 | 2,084,750 | 3.5963 | -11.92% |
| 2007-02-02 | 0 | 3.860 | 3.860 | 3.880 | 3.820 | 4.110 | 412,500 | 1,623,998 | 3.9370 | 3.860 | 3.860 | 3.880 | 3.820 | 4.110 | 412,500 | 3.9370 | -4.46% |
| 2007-02-01 | 0 | 4.040 | 3.880 | 4.040 | 3.800 | 4.290 | 918,875 | 3,605,991 | 3.9244 | 4.040 | 3.880 | 4.040 | 3.800 | 4.290 | 918,875 | 3.9244 | -3.58% |
| 2007-01-31 | 0 | 4.190 | 4.000 | 4.340 | 4.000 | 4.400 | 297,500 | 1,238,668 | 4.1636 | 4.190 | 4.000 | 4.340 | 4.000 | 4.400 | 297,500 | 4.1636 | -4.77% |
| 2007-01-30 | 0 | 4.400 | 4.400 | 4.450 | 4.050 | 4.450 | 339,700 | 1,454,764 | 4.2825 | 4.400 | 4.400 | 4.450 | 4.050 | 4.450 | 339,700 | 4.2825 | 9.45% |
| 2007-01-29 | 0 | 4.020 | 3.900 | 4.100 | 3.650 | 4.180 | 315,249 | 1,258,464 | 3.9920 | 4.020 | 3.900 | 4.100 | 3.650 | 4.180 | 315,249 | 3.9920 | -1.71% |
| 2007-01-26 | 0 | 4.090 | 4.090 | 4.130 | 4.000 | 4.150 | 1,022,250 | 4,171,825 | 4.0810 | 4.090 | 4.090 | 4.130 | 4.000 | 4.150 | 1,022,250 | 4.0810 | -9.11% |
| 2007-01-25 | 0 | 4.500 | 4.420 | 4.500 | 4.480 | 4.800 | 298,750 | 1,354,583 | 4.5342 | 4.500 | 4.420 | 4.500 | 4.480 | 4.800 | 298,750 | 4.5342 | -6.44% |
| 2007-01-24 | 0 | 4.810 | 4.800 | 4.850 | 4.710 | 4.950 | 653,000 | 3,126,163 | 4.7874 | 4.810 | 4.800 | 4.850 | 4.710 | 4.950 | 653,000 | 4.7874 | -2.83% |
| 2007-01-23 | 0 | 4.950 | 4.850 | 4.980 | 4.800 | 5.100 | 409,500 | 2,020,403 | 4.9338 | 4.950 | 4.850 | 4.980 | 4.800 | 5.100 | 409,500 | 4.9338 | -0.20% |
| 2007-01-22 | 0 | 4.960 | 5.000 | 5.040 | 4.650 | 5.100 | 809,488 | 4,005,660 | 4.9484 | 4.960 | 5.000 | 5.040 | 4.650 | 5.100 | 809,488 | 4.9484 | 6.90% |
| 2007-01-19 | 0 | 4.640 | 4.630 | 4.680 | 4.500 | 4.720 | 1,023,500 | 4,695,648 | 4.5878 | 4.640 | 4.630 | 4.680 | 4.500 | 4.720 | 1,023,500 | 4.5878 | 6.67% |
| 2007-01-18 | 0 | 4.350 | 4.340 | 4.350 | 4.200 | 4.600 | 6,202,250 | 26,744,643 | 4.3121 | 4.350 | 4.340 | 4.350 | 4.200 | 4.600 | 6,202,250 | 4.3121 | -5.84% |
| 2007-01-17 | 0 | 4.620 | 4.610 | 4.700 | 4.410 | 5.050 | 1,313,250 | 6,141,945 | 4.6769 | 4.620 | 4.610 | 4.700 | 4.410 | 5.050 | 1,313,250 | 4.6769 | -11.83% |
| 2007-01-16 | 0 | 5.240 | 5.120 | 5.240 | 5.080 | 5.480 | 535,875 | 2,812,455 | 5.2483 | 5.240 | 5.120 | 5.240 | 5.080 | 5.480 | 535,875 | 5.2483 | -1.13% |
| 2007-01-15 | 0 | 5.300 | 5.260 | 5.320 | 4.870 | 5.340 | 789,700 | 4,104,732 | 5.1978 | 5.300 | 5.260 | 5.320 | 4.870 | 5.340 | 789,700 | 5.1978 | 11.11% |
| 2007-01-12 | 0 | 4.770 | 4.770 | 4.780 | 4.560 | 4.940 | 953,676 | 4,572,172 | 4.7943 | 4.770 | 4.770 | 4.780 | 4.560 | 4.940 | 953,676 | 4.7943 | 6.95% |
| 2007-01-11 | 0 | 4.460 | 4.410 | 4.450 | 4.320 | 4.700 | 1,671,500 | 7,451,333 | 4.4579 | 4.460 | 4.410 | 4.450 | 4.320 | 4.700 | 1,671,500 | 4.4579 | 1.13% |
| 2007-01-10 | 0 | 4.410 | 4.410 | 4.480 | 4.250 | 4.520 | 906,256 | 3,994,376 | 4.4076 | 4.410 | 4.410 | 4.480 | 4.250 | 4.520 | 906,256 | 4.4076 | -1.12% |
| 2007-01-09 | 0 | 4.460 | 4.430 | 4.500 | 4.210 | 4.520 | 1,258,302 | 5,487,811 | 4.3613 | 4.460 | 4.430 | 4.500 | 4.210 | 4.520 | 1,258,302 | 4.3613 | 3.72% |
| 2007-01-08 | 0 | 4.300 | 4.300 | 4.360 | 4.100 | 4.680 | 1,879,417 | 7,942,666 | 4.2261 | 4.300 | 4.300 | 4.360 | 4.100 | 4.680 | 1,879,417 | 4.2261 | -6.11% |
| 2007-01-05 | 0 | 4.580 | 4.600 | 4.650 | 4.470 | 4.900 | 1,285,150 | 5,919,254 | 4.6059 | 4.580 | 4.600 | 4.650 | 4.470 | 4.900 | 1,285,150 | 4.6059 | -8.40% |
| 2007-01-04 | 0 | 5.000 | 4.970 | 5.000 | 4.950 | 5.600 | 1,157,250 | 6,016,503 | 5.1990 | 5.000 | 4.970 | 5.000 | 4.950 | 5.600 | 1,157,250 | 5.1990 | -11.50% |
| 2007-01-03 | 0 | 5.650 | 5.500 | 5.650 | 5.410 | 6.000 | 1,074,550 | 5,964,532 | 5.5507 | 5.650 | 5.500 | 5.650 | 5.410 | 6.000 | 1,074,550 | 5.5507 | -5.99% |
| 2007-01-02 | 0 | 6.010 | 6.010 | 6.100 | 5.990 | 6.200 | 272,736 | 1,637,879 | 6.0054 | 6.010 | 6.010 | 6.100 | 5.990 | 6.200 | 272,736 | 6.0054 | 0.17% |
| 2006-12-29 | 0 | 6.000 | 6.000 | 6.100 | 5.170 | 6.100 | 1,538,894 | 8,545,693 | 5.5531 | 6.000 | 6.000 | 6.100 | 5.170 | 6.100 | 1,538,894 | 5.5531 | 15.61% |
| 2006-12-28 | 0 | 5.190 | 5.230 | 5.250 | 5.030 | 5.230 | 901,736 | 4,604,856 | 5.1067 | 5.190 | 5.230 | 5.250 | 5.030 | 5.230 | 901,736 | 5.1067 | 1.76% |
| 2006-12-27 | 0 | 5.100 | 5.100 | 5.200 | 4.500 | 5.100 | 881,850 | 4,282,657 | 4.8564 | 5.100 | 5.100 | 5.200 | 4.500 | 5.100 | 881,850 | 4.8564 | 13.33% |
| 2006-12-22 | 0 | 4.500 | 4.490 | 4.500 | 4.420 | 4.580 | 221,250 | 998,830 | 4.5145 | 4.500 | 4.490 | 4.500 | 4.420 | 4.580 | 221,250 | 4.5145 | -1.10% |
| 2006-12-21 | 0 | 4.550 | 4.550 | 4.700 | 4.450 | 4.730 | 3,081,249 | 14,210,851 | 4.6120 | 4.550 | 4.550 | 4.700 | 4.450 | 4.730 | 3,081,249 | 4.6120 | -1.09% |
| 2006-12-20 | 0 | 4.600 | 4.540 | 4.600 | 4.480 | 4.650 | 1,252,500 | 5,705,365 | 4.5552 | 4.600 | 4.540 | 4.600 | 4.480 | 4.650 | 1,252,500 | 4.5552 | 2.22% |
| 2006-12-19 | 0 | 4.500 | 4.500 | 4.550 | 4.250 | 4.650 | 819,000 | 3,645,388 | 4.4510 | 4.500 | 4.500 | 4.550 | 4.250 | 4.650 | 819,000 | 4.4510 | -0.66% |
| 2006-12-18 | 0 | 4.530 | 4.350 | 4.530 | 4.230 | 4.710 | 2,454,875 | 11,087,914 | 4.5167 | 4.530 | 4.350 | 4.530 | 4.230 | 4.710 | 2,454,875 | 4.5167 | 2.49% |
| 2006-12-15 | 0 | 4.420 | 4.420 | 4.440 | 4.350 | 4.500 | 6,758,750 | 29,851,183 | 4.4167 | 4.420 | 4.420 | 4.440 | 4.350 | 4.500 | 6,758,750 | 4.4167 | 7.54% |
| 2006-12-14 | 0 | 4.110 | 4.110 | 4.150 | 4.000 | 4.110 | 1,002,100 | 4,089,026 | 4.0805 | 4.110 | 4.110 | 4.150 | 4.000 | 4.110 | 1,002,100 | 4.0805 | 0.24% |
| 2006-12-13 | 0 | 4.100 | 4.070 | 4.150 | 4.030 | 4.290 | 913,875 | 3,764,075 | 4.1188 | 4.100 | 4.070 | 4.150 | 4.030 | 4.290 | 913,875 | 4.1188 | -5.75% |
| 2006-12-12 | 0 | 4.350 | 4.230 | 4.270 | 4.120 | 4.380 | 1,763,891 | 7,484,017 | 4.2429 | 4.350 | 4.230 | 4.270 | 4.120 | 4.380 | 1,763,891 | 4.2429 | 3.82% |
| 2006-12-11 | 0 | 4.190 | 4.180 | 4.250 | 4.130 | 4.300 | 795,375 | 3,370,903 | 4.2381 | 4.190 | 4.180 | 4.250 | 4.130 | 4.300 | 795,375 | 4.2381 | -2.56% |
| 2006-12-08 | 0 | 4.300 | 4.290 | 4.350 | 4.240 | 4.480 | 895,300 | 3,888,637 | 4.3434 | 4.300 | 4.290 | 4.350 | 4.240 | 4.480 | 895,300 | 4.3434 | -4.02% |
| 2006-12-07 | 0 | 4.480 | 4.430 | 4.500 | 4.430 | 4.520 | 1,333,500 | 5,974,575 | 4.4804 | 4.480 | 4.430 | 4.500 | 4.430 | 4.520 | 1,333,500 | 4.4804 | 0.00% |
| 2006-12-06 | 0 | 4.480 | 4.460 | 4.480 | 4.340 | 4.540 | 1,395,750 | 6,219,660 | 4.4561 | 4.480 | 4.460 | 4.480 | 4.340 | 4.540 | 1,395,750 | 4.4561 | 0.22% |
| 2006-12-05 | 0 | 4.470 | 4.400 | 4.470 | 4.040 | 4.500 | 1,925,000 | 8,008,700 | 4.1604 | 4.470 | 4.400 | 4.470 | 4.040 | 4.500 | 1,925,000 | 4.1604 | 11.75% |
| 2006-12-04 | 0 | 4.000 | 3.970 | 4.000 | 3.970 | 4.130 | 738,750 | 2,965,913 | 4.0148 | 4.000 | 3.970 | 4.000 | 3.970 | 4.130 | 738,750 | 4.0148 | -1.23% |
| 2006-12-01 | 0 | 4.050 | 4.040 | 4.090 | 3.910 | 4.140 | 853,000 | 3,449,343 | 4.0438 | 4.050 | 4.040 | 4.090 | 3.910 | 4.140 | 853,000 | 4.0438 | -0.49% |
| 2006-11-30 | 0 | 4.070 | 4.050 | 4.080 | 3.550 | 4.100 | 2,368,750 | 9,306,250 | 3.9288 | 4.070 | 4.050 | 4.080 | 3.550 | 4.100 | 2,368,750 | 3.9288 | 14.01% |
| 2006-11-29 | 0 | 3.570 | 3.570 | 3.600 | 3.500 | 3.740 | 1,684,000 | 6,089,488 | 3.6161 | 3.570 | 3.570 | 3.600 | 3.500 | 3.740 | 1,684,000 | 3.6161 | 0.56% |
| 2006-11-28 | 0 | 3.550 | 3.550 | 3.590 | 3.460 | 3.750 | 2,296,500 | 8,262,618 | 3.5979 | 3.550 | 3.550 | 3.590 | 3.460 | 3.750 | 2,296,500 | 3.5979 | -8.03% |
| 2006-11-27 | 0 | 3.860 | 3.860 | 3.900 | 3.760 | 3.960 | 1,462,350 | 5,642,880 | 3.8588 | 3.860 | 3.860 | 3.900 | 3.760 | 3.960 | 1,462,350 | 3.8588 | 3.76% |
| 2006-11-24 | 0 | 3.720 | 3.700 | 3.720 | 3.550 | 3.780 | 2,016,500 | 7,414,293 | 3.6768 | 3.720 | 3.700 | 3.720 | 3.550 | 3.780 | 2,016,500 | 3.6768 | 6.59% |
| 2006-11-23 | 0 | 3.490 | 3.480 | 3.550 | 3.350 | 3.640 | 2,180,799 | 7,590,065 | 3.4804 | 3.490 | 3.480 | 3.550 | 3.350 | 3.640 | 2,180,799 | 3.4804 | 4.80% |
| 2006-11-22 | 0 | 3.330 | 3.290 | 3.330 | 3.200 | 3.380 | 5,451,000 | 18,119,203 | 3.3240 | 3.330 | 3.290 | 3.330 | 3.200 | 3.380 | 5,451,000 | 3.3240 | 4.39% |
| 2006-11-21 | 0 | 3.190 | 3.170 | 3.240 | 3.080 | 3.280 | 779,750 | 2,489,538 | 3.1927 | 3.190 | 3.170 | 3.240 | 3.080 | 3.280 | 779,750 | 3.1927 | 4.25% |
| 2006-11-20 | 0 | 3.060 | 3.060 | 3.100 | 3.000 | 3.290 | 1,730,250 | 5,484,658 | 3.1699 | 3.060 | 3.060 | 3.100 | 3.000 | 3.290 | 1,730,250 | 3.1699 | -6.71% |
| 2006-11-17 | 0 | 3.280 | 3.280 | 3.330 | 3.200 | 3.400 | 1,403,000 | 4,653,310 | 3.3167 | 3.280 | 3.280 | 3.330 | 3.200 | 3.400 | 1,403,000 | 3.3167 | -0.30% |
| 2006-11-16 | 0 | 3.290 | 3.290 | 3.300 | 3.200 | 3.350 | 2,201,500 | 7,242,680 | 3.2899 | 3.290 | 3.290 | 3.300 | 3.200 | 3.350 | 2,201,500 | 3.2899 | 2.81% |
| 2006-11-15 | 0 | 3.200 | 3.180 | 3.220 | 2.900 | 3.230 | 3,914,250 | 11,996,028 | 3.0647 | 3.200 | 3.180 | 3.220 | 2.900 | 3.230 | 3,914,250 | 3.0647 | 11.89% |
| 2006-11-14 | 0 | 2.860 | 2.800 | 2.860 | 2.740 | 2.880 | 2,547,425 | 7,169,744 | 2.8145 | 2.860 | 2.800 | 2.860 | 2.740 | 2.880 | 2,547,425 | 2.8145 | 4.76% |
| 2006-11-13 | 0 | 2.730 | 2.710 | 2.730 | 2.650 | 2.760 | 2,132,688 | 5,818,703 | 2.7283 | 2.730 | 2.710 | 2.730 | 2.650 | 2.760 | 2,132,688 | 2.7283 | 2.63% |
| 2006-11-10 | 0 | 2.660 | 2.660 | 2.720 | 2.650 | 2.750 | 645,300 | 1,747,628 | 2.7082 | 2.660 | 2.660 | 2.720 | 2.650 | 2.750 | 645,300 | 2.7082 | -3.97% |
| 2006-11-09 | 0 | 2.770 | 2.680 | 2.790 | 2.680 | 2.870 | 4,064,300 | 11,268,885 | 2.7727 | 2.770 | 2.680 | 2.790 | 2.680 | 2.870 | 4,064,300 | 2.7727 | 2.59% |
| 2006-11-08 | 0 | 2.700 | 2.700 | 2.790 | 2.680 | 2.880 | 2,064,320 | 5,678,053 | 2.7506 | 2.700 | 2.700 | 2.790 | 2.680 | 2.880 | 2,064,320 | 2.7506 | -3.23% |
| 2006-11-07 | 0 | 2.790 | 2.790 | 2.820 | 2.710 | 2.960 | 5,473,880 | 15,399,071 | 2.8132 | 2.790 | 2.790 | 2.820 | 2.710 | 2.960 | 5,473,880 | 2.8132 | 4.89% |
| 2006-11-06 | 0 | 2.660 | 2.650 | 2.670 | 2.560 | 2.700 | 3,560,300 | 9,332,435 | 2.6212 | 2.660 | 2.650 | 2.670 | 2.560 | 2.700 | 3,560,300 | 2.6212 | -1.48% |
| 2006-11-03 | 0 | 2.700 | 2.700 | 2.710 | 2.620 | 2.710 | 2,470,910 | 6,614,189 | 2.6768 | 2.700 | 2.700 | 2.710 | 2.620 | 2.710 | 2,470,910 | 2.6768 | 0.75% |
| 2006-11-02 | 0 | 2.680 | 2.650 | 2.690 | 2.570 | 2.780 | 2,632,450 | 7,141,204 | 2.7128 | 2.680 | 2.650 | 2.690 | 2.570 | 2.780 | 2,632,450 | 2.7128 | -1.11% |
| 2006-11-01 | 0 | 2.710 | 2.700 | 2.710 | 2.650 | 2.800 | 4,088,080 | 11,167,565 | 2.7317 | 2.710 | 2.700 | 2.710 | 2.650 | 2.800 | 4,088,080 | 2.7317 | 3.83% |
| 2006-10-31 | 0 | 2.610 | 2.610 | 2.620 | 2.320 | 2.620 | 5,330,300 | 13,568,815 | 2.5456 | 2.610 | 2.610 | 2.620 | 2.320 | 2.620 | 5,330,300 | 2.5456 | 9.66% |
| 2006-10-27 | 0 | 2.380 | 2.350 | 2.380 | 2.290 | 2.460 | 3,868,675 | 9,173,310 | 2.3712 | 2.380 | 2.350 | 2.380 | 2.290 | 2.460 | 3,868,675 | 2.3712 | -0.42% |
| 2006-10-26 | 0 | 2.390 | 2.380 | 2.390 | 2.330 | 2.440 | 5,162,386 | 12,336,233 | 2.3896 | 2.390 | 2.380 | 2.390 | 2.330 | 2.440 | 5,162,386 | 2.3896 | 2.58% |
| 2006-10-25 | 0 | 2.330 | 2.330 | 2.380 | 2.050 | 2.490 | 10,633,249 | 24,288,091 | 2.2842 | 2.330 | 2.330 | 2.380 | 2.050 | 2.490 | 10,633,249 | 2.2842 | 10.95% |
| 2006-10-24 | 0 | 2.100 | 2.070 | 2.100 | 2.030 | 2.280 | 4,219,750 | 9,070,630 | 2.1496 | 2.100 | 2.070 | 2.100 | 2.030 | 2.280 | 4,219,750 | 2.1496 | -9.48% |
| 2006-10-23 | 0 | 2.320 | 2.290 | 2.320 | 2.240 | 2.450 | 1,762,950 | 4,078,469 | 2.3134 | 2.320 | 2.290 | 2.320 | 2.240 | 2.450 | 1,762,950 | 2.3134 | -3.33% |
| 2006-10-20 | 0 | 2.400 | 2.360 | 2.400 | 2.300 | 2.500 | 5,241,337 | 12,527,544 | 2.3901 | 2.400 | 2.360 | 2.400 | 2.300 | 2.500 | 5,241,337 | 2.3901 | 5.73% |
| 2006-10-19 | 0 | 2.270 | 2.270 | 2.290 | 1.910 | 2.300 | 9,526,774 | 20,796,666 | 2.1830 | 2.270 | 2.270 | 2.290 | 1.910 | 2.300 | 9,526,774 | 2.1830 | 18.85% |
| 2006-10-18 | 0 | 1.910 | 1.910 | 1.920 | 1.700 | 1.910 | 7,995,839 | 14,676,669 | 1.8355 | 1.910 | 1.910 | 1.920 | 1.700 | 1.910 | 7,995,839 | 1.8355 | 11.05% |
| 2006-10-17 | 0 | 1.720 | 1.710 | 1.730 | 1.690 | 1.740 | 1,348,250 | 2,319,080 | 1.7201 | 1.720 | 1.710 | 1.730 | 1.690 | 1.740 | 1,348,250 | 1.7201 | 0.58% |
| 2006-10-16 | 0 | 1.710 | 1.710 | 1.730 | 1.690 | 1.760 | 2,023,750 | 3,472,730 | 1.7160 | 1.710 | 1.710 | 1.730 | 1.690 | 1.760 | 2,023,750 | 1.7160 | -1.72% |
| 2006-10-13 | 0 | 1.740 | 1.740 | 1.750 | 1.650 | 1.800 | 5,475,491 | 9,525,207 | 1.7396 | 1.740 | 1.740 | 1.750 | 1.650 | 1.800 | 5,475,491 | 1.7396 | 5.45% |
| 2006-10-12 | 0 | 1.650 | 1.650 | 1.660 | 1.640 | 1.690 | 2,246,850 | 3,732,149 | 1.6611 | 1.650 | 1.650 | 1.660 | 1.640 | 1.690 | 2,246,850 | 1.6611 | -1.20% |
| 2006-10-11 | 0 | 1.670 | 1.670 | 1.700 | 1.670 | 1.720 | 1,543,286 | 2,623,968 | 1.7002 | 1.670 | 1.670 | 1.700 | 1.670 | 1.720 | 1,543,286 | 1.7002 | -4.02% |
| 2006-10-10 | 0 | 1.740 | 1.740 | 1.750 | 1.700 | 1.750 | 4,890,250 | 8,408,145 | 1.7194 | 1.740 | 1.740 | 1.750 | 1.700 | 1.750 | 4,890,250 | 1.7194 | 3.57% |
| 2006-10-09 | 0 | 1.680 | 1.680 | 1.690 | 1.680 | 1.730 | 1,427,000 | 2,420,520 | 1.6962 | 1.680 | 1.680 | 1.690 | 1.680 | 1.730 | 1,427,000 | 1.6962 | -4.00% |
| 2006-10-06 | 0 | 1.750 | 1.750 | 1.760 | 1.710 | 1.780 | 3,337,250 | 5,865,598 | 1.7576 | 1.750 | 1.750 | 1.760 | 1.710 | 1.780 | 3,337,250 | 1.7576 | 0.57% |
| 2006-10-05 | 0 | 1.740 | 1.740 | 1.750 | 1.650 | 1.780 | 8,221,000 | 14,200,745 | 1.7274 | 1.740 | 1.740 | 1.750 | 1.650 | 1.780 | 8,221,000 | 1.7274 | 7.41% |
| 2006-10-04 | 0 | 1.620 | 1.620 | 1.630 | 1.570 | 1.650 | 1,660,500 | 2,685,650 | 1.6174 | 1.620 | 1.620 | 1.630 | 1.570 | 1.650 | 1,660,500 | 1.6174 | -1.82% |
| 2006-10-03 | 0 | 1.650 | 1.640 | 1.660 | 1.500 | 1.670 | 6,273,475 | 10,227,577 | 1.6303 | 1.650 | 1.640 | 1.660 | 1.500 | 1.670 | 6,273,475 | 1.6303 | -1.79% |
| 2006-09-29 | 0 | 1.680 | 1.670 | 1.690 | 1.610 | 1.740 | 3,498,204 | 5,794,194 | 1.6563 | 1.680 | 1.670 | 1.690 | 1.610 | 1.740 | 3,498,204 | 1.6563 | 0.00% |
| 2006-09-28 | 0 | 1.680 | 1.670 | 1.680 | 1.670 | 1.740 | 4,017,300 | 6,832,315 | 1.7007 | 1.680 | 1.670 | 1.680 | 1.670 | 1.740 | 4,017,300 | 1.7007 | 1.82% |
| 2006-09-27 | 0 | 1.650 | 1.650 | 1.660 | 1.520 | 1.680 | 8,123,250 | 13,123,043 | 1.6155 | 1.650 | 1.650 | 1.660 | 1.520 | 1.680 | 8,123,250 | 1.6155 | 13.01% |
| 2006-09-26 | 0 | 1.460 | 1.450 | 1.470 | 1.400 | 1.700 | 13,217,600 | 20,572,614 | 1.5565 | 1.460 | 1.450 | 1.470 | 1.400 | 1.700 | 13,217,600 | 1.5565 | -14.12% |
| 2006-09-25 | 0 | 1.700 | 1.690 | 1.700 | 1.690 | 1.890 | 7,374,000 | 13,093,225 | 1.7756 | 1.700 | 1.690 | 1.700 | 1.690 | 1.890 | 7,374,000 | 1.7756 | -8.60% |
| 2006-09-22 | 0 | 1.860 | 1.840 | 1.860 | 1.820 | 1.890 | 3,718,965 | 6,905,930 | 1.8569 | 1.860 | 1.840 | 1.860 | 1.820 | 1.890 | 3,718,965 | 1.8569 | -2.62% |
| 2006-09-21 | 0 | 1.910 | 1.880 | 1.900 | 1.700 | 1.920 | 16,469,550 | 29,579,401 | 1.7960 | 1.910 | 1.880 | 1.900 | 1.700 | 1.920 | 16,469,550 | 1.7960 | 9.14% |
| 2006-09-20 | 0 | 1.750 | 1.750 | 1.770 | 1.670 | 1.770 | 14,805,000 | 25,482,100 | 1.7212 | 1.750 | 1.750 | 1.770 | 1.670 | 1.770 | 14,805,000 | 1.7212 | 2.34% |
| 2006-09-19 | 0 | 1.710 | 1.700 | 1.710 | 1.700 | 1.790 | 8,042,625 | 14,035,248 | 1.7451 | 1.710 | 1.700 | 1.710 | 1.700 | 1.790 | 8,042,625 | 1.7451 | -0.58% |
| 2006-09-18 | 0 | 1.720 | 1.720 | 1.730 | 1.610 | 1.730 | 12,121,250 | 20,571,070 | 1.6971 | 1.720 | 1.720 | 1.730 | 1.610 | 1.730 | 12,121,250 | 1.6971 | 7.50% |
| 2006-09-15 | 0 | 1.600 | 1.590 | 1.610 | 1.530 | 1.640 | 6,309,750 | 10,094,253 | 1.5998 | 1.600 | 1.590 | 1.610 | 1.530 | 1.640 | 6,309,750 | 1.5998 | -0.62% |
| 2006-09-14 | 0 | 1.610 | 1.590 | 1.620 | 1.540 | 1.670 | 9,810,100 | 15,706,804 | 1.6011 | 1.610 | 1.590 | 1.620 | 1.540 | 1.670 | 9,810,100 | 1.6011 | -3.01% |
| 2006-09-13 | 0 | 1.660 | 1.650 | 1.660 | 1.620 | 1.780 | 12,349,247 | 20,911,903 | 1.6934 | 1.660 | 1.650 | 1.660 | 1.620 | 1.780 | 12,349,247 | 1.6934 | 1.84% |
| 2006-09-12 | 0 | 1.630 | 1.620 | 1.640 | 1.580 | 1.720 | 12,149,958 | 19,965,842 | 1.6433 | 1.630 | 1.620 | 1.640 | 1.580 | 1.720 | 12,149,958 | 1.6433 | -5.23% |
| 2006-09-11 | 0 | 1.720 | 1.710 | 1.720 | 1.480 | 1.800 | 27,807,548 | 46,939,830 | 1.6880 | 1.720 | 1.710 | 1.720 | 1.480 | 1.800 | 27,807,548 | 1.6880 | 10.97% |
| 2006-09-08 | 0 | 1.550 | 1.540 | 1.550 | 1.310 | 1.560 | 37,051,212 | 53,956,389 | 1.4563 | 1.550 | 1.540 | 1.550 | 1.310 | 1.560 | 37,051,212 | 1.4563 | 18.32% |
| 2006-09-07 | 0 | 1.310 | 1.300 | 1.320 | 1.190 | 1.360 | 28,723,887 | 37,429,578 | 1.3031 | 1.310 | 1.300 | 1.320 | 1.190 | 1.360 | 28,723,887 | 1.3031 | 8.26% |
| 2006-09-06 | 0 | 1.210 | 1.200 | 1.210 | 1.190 | 1.250 | 12,982,527 | 15,788,612 | 1.2161 | 1.210 | 1.200 | 1.210 | 1.190 | 1.250 | 12,982,527 | 1.2161 | 1.68% |
| 2006-09-05 | 0 | 1.190 | 1.170 | 1.190 | 1.160 | 1.240 | 12,272,250 | 14,724,668 | 1.1998 | 1.190 | 1.170 | 1.190 | 1.160 | 1.240 | 12,272,250 | 1.1998 | 0.00% |
| 2006-09-04 | 0 | 1.190 | 1.180 | 1.190 | 1.130 | 1.200 | 12,495,124 | 14,733,278 | 1.1791 | 1.190 | 1.180 | 1.190 | 1.130 | 1.200 | 12,495,124 | 1.1791 | 5.31% |
| 2006-09-01 | 0 | 1.130 | 1.110 | 1.120 | 1.110 | 1.200 | 11,364,680 | 13,216,639 | 1.1630 | 1.130 | 1.110 | 1.120 | 1.110 | 1.200 | 11,364,680 | 1.1630 | -0.88% |
| 2006-08-31 | 0 | 1.140 | 1.130 | 1.140 | 1.130 | 1.190 | 12,190,727 | 14,054,582 | 1.1529 | 1.140 | 1.130 | 1.140 | 1.130 | 1.190 | 12,190,727 | 1.1529 | -2.56% |
| 2006-08-30 | 0 | 1.170 | 1.160 | 1.170 | 1.100 | 1.180 | 16,281,999 | 18,562,409 | 1.1401 | 1.170 | 1.160 | 1.170 | 1.100 | 1.180 | 16,281,999 | 1.1401 | 6.36% |
| 2006-08-29 | 0 | 1.100 | 1.090 | 1.100 | 1.030 | 1.120 | 12,270,875 | 13,434,773 | 1.0949 | 1.100 | 1.090 | 1.100 | 1.030 | 1.120 | 12,270,875 | 1.0949 | 6.80% |
| 2006-08-28 | 0 | 1.030 | 1.020 | 1.030 | 1.020 | 1.070 | 3,424,550 | 3,574,689 | 1.0438 | 1.030 | 1.020 | 1.030 | 1.020 | 1.070 | 3,424,550 | 1.0438 | -2.83% |
| 2006-08-25 | 0 | 1.060 | 1.060 | 1.080 | 1.010 | 1.100 | 5,767,750 | 6,207,465 | 1.0762 | 1.060 | 1.060 | 1.080 | 1.010 | 1.100 | 5,767,750 | 1.0762 | -0.93% |
| 2006-08-24 | 0 | 1.070 | 1.070 | 1.080 | 1.050 | 1.120 | 7,575,500 | 8,185,865 | 1.0806 | 1.070 | 1.070 | 1.080 | 1.050 | 1.120 | 7,575,500 | 1.0806 | -6.14% |
| 2006-08-23 | 0 | 1.140 | 1.130 | 1.140 | 1.060 | 1.160 | 18,682,550 | 20,972,721 | 1.1226 | 1.140 | 1.130 | 1.140 | 1.060 | 1.160 | 18,682,550 | 1.1226 | 1.79% |
| 2006-08-22 | 0 | 1.120 | 1.130 | 1.140 | 0.990 | 1.150 | 12,934,475 | 13,666,578 | 1.0566 | 1.120 | 1.130 | 1.140 | 0.990 | 1.150 | 12,934,475 | 1.0566 | 16.67% |
| 2006-08-21 | 0 | 0.960 | 0.960 | 0.970 | 0.920 | 1.070 | 15,571,450 | 15,520,792 | 0.9967 | 0.960 | 0.960 | 0.970 | 0.920 | 1.070 | 15,571,450 | 0.9967 | -16.52% |
| 2006-08-18 | 0 | 1.150 | 1.140 | 1.160 | 1.140 | 1.260 | 11,297,289 | 13,772,546 | 1.2191 | 1.150 | 1.140 | 1.160 | 1.140 | 1.260 | 11,297,289 | 1.2191 | -6.50% |
| 2006-08-17 | 0 | 1.230 | 1.230 | 1.240 | 1.140 | 1.270 | 33,833,257 | 41,583,447 | 1.2291 | 1.230 | 1.230 | 1.240 | 1.140 | 1.270 | 33,833,257 | 1.2291 | 8.85% |
| 2006-08-16 | 0 | 1.130 | 1.130 | 1.140 | 1.040 | 1.160 | 32,800,480 | 36,691,308 | 1.1186 | 1.130 | 1.130 | 1.140 | 1.040 | 1.160 | 32,800,480 | 1.1186 | 11.88% |
| 2006-08-15 | 0 | 1.010 | 1.000 | 1.020 | 0.950 | 1.040 | 8,706,375 | 8,775,696 | 1.0080 | 1.010 | 1.000 | 1.020 | 0.950 | 1.040 | 8,706,375 | 1.0080 | 2.02% |
| 2006-08-14 | 0 | 0.990 | 0.970 | 0.990 | 0.910 | 1.090 | 15,366,306 | 15,197,515 | 0.9890 | 0.990 | 0.970 | 0.990 | 0.910 | 1.090 | 15,366,306 | 0.9890 | -1.98% |
| 2006-08-11 | 0 | 1.010 | 1.000 | 1.010 | 0.820 | 1.080 | 45,629,000 | 43,791,960 | 0.9597 | 1.010 | 1.000 | 1.010 | 0.820 | 1.080 | 45,629,000 | 0.9597 | 24.69% |
| 2006-08-10 | 0 | 0.810 | 0.810 | 0.820 | 0.810 | 0.880 | 17,645,001 | 14,832,032 | 0.8406 | 0.810 | 0.810 | 0.820 | 0.810 | 0.880 | 17,645,001 | 0.8406 | -1.22% |
| 2006-08-09 | 0 | 0.820 | 0.810 | 0.820 | 0.770 | 0.840 | 25,111,750 | 20,268,775 | 0.8071 | 0.820 | 0.810 | 0.820 | 0.770 | 0.840 | 25,111,750 | 0.8071 | 3.80% |
| 2006-08-08 | 0 | 0.790 | 0.780 | 0.790 | 0.740 | 0.830 | 19,672,750 | 15,429,600 | 0.7843 | 0.790 | 0.780 | 0.790 | 0.740 | 0.830 | 19,672,750 | 0.7843 | 5.33% |
| 2006-08-07 | 0 | 0.750 | 0.740 | 0.750 | 0.730 | 0.850 | 9,244,000 | 7,163,995 | 0.7750 | 0.750 | 0.740 | 0.750 | 0.730 | 0.850 | 9,244,000 | 0.7750 | -10.71% |
| 2006-08-04 | 0 | 0.840 | 0.840 | 0.860 | 0.830 | 0.870 | 12,076,582 | 10,297,743 | 0.8527 | 0.840 | 0.840 | 0.860 | 0.830 | 0.870 | 12,076,582 | 0.8527 | 1.20% |
| 2006-08-03 | 0 | 0.830 | 0.830 | 0.840 | 0.740 | 0.880 | 28,771,969 | 23,208,937 | 0.8067 | 0.830 | 0.830 | 0.840 | 0.740 | 0.880 | 28,771,969 | 0.8067 | 12.16% |
| 2006-08-02 | 0 | 0.740 | 0.740 | 0.750 | 0.720 | 0.760 | 8,612,440 | 6,383,214 | 0.7412 | 0.740 | 0.740 | 0.750 | 0.720 | 0.760 | 8,612,440 | 0.7412 | 1.37% |
| 2006-08-01 | 0 | 0.730 | 0.720 | 0.730 | 0.700 | 0.800 | 13,256,750 | 9,890,178 | 0.7460 | 0.730 | 0.720 | 0.730 | 0.700 | 0.800 | 13,256,750 | 0.7460 | -6.41% |
| 2006-07-31 | 0 | 0.780 | 0.740 | 0.750 | 0.750 | 0.850 | 8,465,750 | 6,776,165 | 0.8004 | 0.780 | 0.740 | 0.750 | 0.750 | 0.850 | 8,465,750 | 0.8004 | -7.14% |
| 2006-07-28 | 0 | 0.840 | 0.830 | 0.840 | 0.820 | 1.000 | 13,706,050 | 12,317,852 | 0.8987 | 0.840 | 0.830 | 0.840 | 0.820 | 1.000 | 13,706,050 | 0.8987 | -9.68% |
| 2006-07-27 | 0 | 0.930 | 0.920 | 0.930 | 0.760 | 0.930 | 14,939,800 | 12,638,743 | 0.8460 | 0.930 | 0.920 | 0.930 | 0.760 | 0.930 | 14,939,800 | 0.8460 | 17.72% |
| 2006-07-26 | 0 | 0.790 | 0.780 | 0.790 | 0.700 | 0.800 | 9,138,825 | 6,948,041 | 0.7603 | 0.790 | 0.780 | 0.790 | 0.700 | 0.800 | 9,138,825 | 0.7603 | 8.22% |
| 2006-07-25 | 0 | 0.730 | 0.720 | 0.730 | 0.710 | 0.750 | 7,550,069 | 5,459,694 | 0.7231 | 0.730 | 0.720 | 0.730 | 0.710 | 0.750 | 7,550,069 | 0.7231 | 0.00% |
| 2006-07-24 | 0 | 0.730 | 0.730 | 0.740 | 0.640 | 0.740 | 7,296,625 | 5,068,821 | 0.6947 | 0.730 | 0.730 | 0.740 | 0.640 | 0.740 | 7,296,625 | 0.6947 | -1.35% |
| 2006-07-21 | 0 | 0.740 | 0.740 | 0.760 | 0.680 | 0.790 | 23,082,310 | 17,397,949 | 0.7537 | 0.740 | 0.740 | 0.760 | 0.680 | 0.790 | 23,082,310 | 0.7537 | -5.13% |
| 2006-07-20 | 0 | 0.780 | 0.770 | 0.780 | 0.760 | 0.850 | 17,165,087 | 13,673,707 | 0.7966 | 0.780 | 0.770 | 0.780 | 0.760 | 0.850 | 17,165,087 | 0.7966 | 0.00% |
| 2006-07-19 | 0 | 0.780 | 0.770 | 0.780 | 0.710 | 0.840 | 17,591,309 | 13,672,578 | 0.7772 | 0.780 | 0.770 | 0.780 | 0.710 | 0.840 | 17,591,309 | 0.7772 | 2.63% |
| 2006-07-18 | 0 | 0.760 | 0.750 | 0.770 | 0.430 | 0.950 | 29,933,250 | 21,796,288 | 0.7282 | 0.760 | 0.750 | 0.770 | 0.430 | 0.950 | 29,933,250 | 0.7282 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy