Iridex Cp (NQ: IRIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	2.490	2.490	2.470	2.470	300	-0.01(-0.56%)
Jun 27, 2008	2.484	2.484	2.484	2.484	0	+0.00(+0.00%)
Jun 26, 2008	2.530	2.530	2.484	2.484	3,850	-0.11(-4.09%)
Jun 25, 2008	2.590	2.590	2.590	2.590	0	+0.00(+0.00%)
Jun 24, 2008	2.550	2.590	2.550	2.590	4,369	-0.01(-0.38%)
Jun 23, 2008	2.420	2.600	2.210	2.600	8,950	+0.19(+7.88%)
Jun 20, 2008	2.460	2.460	2.400	2.410	2,700	-0.06(-2.43%)
Jun 19, 2008	2.470	2.470	2.470	2.470	300	+0.07(+2.92%)
Jun 18, 2008	2.500	2.500	2.390	2.400	1,600	-0.10(-4.00%)
Jun 17, 2008	2.340	2.510	2.280	2.500	3,266	+0.16(+6.84%)
Jun 16, 2008	2.440	2.440	2.300	2.340	3,820	-0.15(-6.02%)
Jun 13, 2008	2.570	2.580	2.490	2.490	2,700	-0.03(-1.19%)
Jun 12, 2008	2.520	2.520	2.520	2.520	1,200	+0.00(+0.00%)
Jun 11, 2008	2.440	2.520	2.400	2.520	1,775	-0.02(-0.79%)
Jun 10, 2008	2.450	2.540	2.260	2.540	3,805	-0.02(-0.78%)
Jun 09, 2008	2.540	2.630	2.500	2.560	2,840	+0.06(+2.40%)
Jun 06, 2008	2.500	2.550	2.500	2.500	1,550	-0.01(-0.40%)
Jun 05, 2008	2.420	2.520	2.410	2.510	4,835	+0.11(+4.58%)
Jun 04, 2008	2.480	2.480	2.400	2.400	2,800	+0.02(+0.84%)
Jun 03, 2008	2.340	2.380	2.280	2.380	18,273	+0.08(+3.48%)
Jun 02, 2008	2.270	2.360	2.264	2.300	14,775	-0.06(-2.54%)
May 30, 2008	2.330	2.360	2.330	2.360	3,200	-0.07(-2.88%)
May 29, 2008	2.340	2.440	2.230	2.430	8,370	-0.01(-0.41%)
May 28, 2008	2.370	2.440	2.370	2.440	11,755	+0.09(+3.83%)
May 27, 2008	2.270	2.400	2.220	2.350	3,900	-0.05(-2.08%)
May 26, 2008	2.360	2.400	2.360	2.400	3,300	+0.00(+0.00%)
May 23, 2008	2.360	2.400	2.360	2.400	3,300	+0.07(+3.00%)
May 22, 2008	2.600	2.600	2.330	2.330	40,285	-0.33(-12.41%)
May 21, 2008	2.630	2.690	2.630	2.660	11,250	+0.01(+0.38%)
May 20, 2008	2.630	2.690	2.630	2.650	2,900	-0.03(-0.97%)
May 19, 2008	2.630	2.700	2.630	2.676	14,400	+0.03(+0.98%)
May 16, 2008	2.450	2.650	2.450	2.650	24,282	+0.26(+10.88%)
May 15, 2008	2.350	2.400	2.340	2.390	15,800	+0.02(+0.84%)
May 14, 2008	2.120	2.430	2.110	2.370	29,820	+0.21(+9.72%)
May 13, 2008	2.070	2.230	2.060	2.160	7,700	+0.02(+0.93%)
May 12, 2008	1.950	2.160	1.950	2.140	12,641	+0.21(+10.88%)
May 09, 2008	1.890	1.990	1.890	1.930	9,200	+0.13(+7.22%)
May 08, 2008	1.690	1.990	1.690	1.800	10,400	+0.10(+5.88%)
May 07, 2008	1.670	1.720	1.660	1.700	3,578	+0.05(+3.03%)
May 06, 2008	1.630	1.680	1.600	1.650	9,640	+0.02(+1.23%)
May 05, 2008	1.660	1.660	1.630	1.630	1,300	+0.03(+1.87%)
May 02, 2008	1.580	1.720	1.580	1.600	17,383	-0.07(-4.19%)
May 01, 2008	1.610	1.705	1.580	1.670	4,888	-0.02(-1.18%)
Apr 30, 2008	1.640	1.690	1.610	1.690	9,600	+0.09(+5.62%)
Apr 29, 2008	1.750	1.750	1.550	1.600	25,350	-0.17(-9.60%)
Apr 28, 2008	1.810	1.810	1.750	1.770	8,300	-0.06(-3.28%)
Apr 25, 2008	1.870	1.870	1.790	1.830	7,490	-0.04(-2.14%)
Apr 24, 2008	1.880	1.880	1.810	1.870	22,200	-0.01(-0.53%)
Apr 23, 2008	1.840	1.880	1.840	1.880	3,600	+0.09(+5.03%)
Apr 22, 2008	1.760	1.820	1.740	1.790	31,957	+0.02(+1.13%)
Apr 21, 2008	1.820	1.820	1.770	1.770	3,500	-0.03(-1.67%)
Apr 18, 2008	1.860	1.860	1.790	1.800	2,400	+0.01(+0.56%)
Apr 17, 2008	1.700	1.830	1.660	1.790	37,665	+0.08(+4.68%)
Apr 16, 2008	1.800	1.840	1.700	1.710	54,700	+0.00(+0.00%)
Apr 15, 2008	1.600	2.000	1.600	1.710	36,976	+0.06(+3.64%)
Apr 14, 2008	1.750	1.879	1.620	1.650	43,552	+0.00(+0.00%)
Apr 11, 2008	2.000	2.030	1.610	1.650	28,489	-0.15(-8.33%)
Apr 10, 2008	1.650	2.370	1.640	1.800	46,350	+0.30(+20.00%)
Apr 09, 2008	1.530	1.530	1.410	1.500	13,835	-0.03(-1.96%)
Apr 08, 2008	1.610	1.610	1.520	1.530	11,150	-0.05(-3.16%)
Apr 07, 2008	1.520	1.670	1.520	1.580	14,600	+0.05(+3.27%)
Apr 04, 2008	1.460	1.550	1.400	1.530	14,800	+0.04(+2.68%)
Apr 03, 2008	1.500	1.500	1.480	1.490	51,265	-0.01(-0.67%)
Apr 02, 2008	1.700	1.750	1.470	1.500	53,850	-0.15(-9.09%)
Apr 01, 2008	1.660	1.660	1.610	1.650	17,300	+0.06(+3.77%)
Mar 31, 2008	1.700	1.700	1.520	1.590	7,810	-0.08(-4.79%)
Mar 28, 2008	1.670	2.200	1.580	1.670	32,360	+0.07(+4.37%)
Mar 27, 2008	1.670	1.670	1.580	1.600	22,350	-0.04(-2.44%)
Mar 26, 2008	1.860	1.860	1.500	1.640	9,520	-0.22(-11.83%)
Mar 25, 2008	1.910	1.939	1.850	1.860	20,950	-0.08(-4.12%)
Mar 24, 2008	1.970	1.980	1.940	1.940	3,600	-0.04(-2.02%)
Mar 21, 2008	2.000	2.100	1.980	1.980	40,966	+0.00(+0.00%)
Mar 20, 2008	2.000	2.100	1.980	1.980	40,966	-0.02(-1.00%)
Mar 19, 2008	2.150	2.150	1.980	2.000	10,907	-0.31(-13.49%)
Mar 18, 2008	2.170	2.500	1.990	2.312	31,380	+0.21(+10.10%)
Mar 17, 2008	2.340	2.370	2.010	2.100	9,908	-0.18(-7.89%)
Mar 14, 2008	2.310	2.310	2.190	2.280	8,479	-0.17(-6.94%)
Mar 13, 2008	2.200	2.480	2.198	2.450	6,530	+0.24(+10.86%)
Mar 12, 2008	2.350	2.350	2.120	2.210	10,500	-0.10(-4.33%)
Mar 11, 2008	2.360	2.500	2.140	2.310	43,582	+0.18(+8.45%)
Mar 10, 2008	2.320	2.320	2.000	2.130	18,649	-0.22(-9.36%)
Mar 07, 2008	2.447	2.447	2.160	2.350	32,706	-0.03(-1.26%)
Mar 06, 2008	2.620	2.620	2.360	2.380	6,700	-0.18(-7.03%)
Mar 05, 2008	2.920	2.920	2.500	2.560	19,130	-0.36(-12.33%)
Mar 04, 2008	3.000	3.000	2.900	2.920	12,328	-0.13(-4.26%)
Mar 03, 2008	3.200	3.200	2.900	3.050	24,077	-0.15(-4.69%)
Feb 29, 2008	3.200	3.200	3.160	3.200	5,000	+0.08(+2.56%)
Feb 28, 2008	3.140	3.310	3.090	3.120	11,600	-0.20(-6.02%)
Feb 27, 2008	3.330	3.330	3.270	3.320	1,712	-0.04(-1.19%)
Feb 26, 2008	3.350	3.360	3.330	3.360	3,193	+0.01(+0.30%)
Feb 25, 2008	3.300	3.350	3.180	3.350	12,800	-0.05(-1.47%)
Feb 22, 2008	3.280	3.430	3.280	3.400	5,090	-0.04(-1.16%)
Feb 21, 2008	3.440	3.500	3.440	3.440	5,100	+0.01(+0.29%)
Feb 20, 2008	3.370	3.430	3.290	3.430	3,550	-0.02(-0.58%)
Feb 19, 2008	3.360	3.450	3.350	3.450	7,723	+0.03(+0.88%)
Feb 18, 2008	3.360	3.550	3.360	3.420	23,200	+0.00(+0.00%)
Feb 15, 2008	3.360	3.550	3.360	3.420	23,200	-0.04(-1.16%)
Feb 14, 2008	3.500	3.500	3.460	3.460	2,500	-0.07(-1.98%)
Feb 13, 2008	3.500	3.530	3.500	3.530	1,200	+0.06(+1.73%)
Feb 12, 2008	3.440	3.470	3.430	3.470	1,200	-0.01(-0.29%)
Feb 11, 2008	3.640	3.640	3.471	3.480	15,565	-0.12(-3.33%)
Feb 08, 2008	3.790	3.800	3.550	3.600	8,292	-0.02(-0.55%)
Feb 07, 2008	3.500	3.720	3.500	3.620	18,305	+0.05(+1.40%)
Feb 06, 2008	3.540	3.570	3.500	3.570	11,400	+0.03(+0.85%)
Feb 05, 2008	3.650	4.380	3.510	3.540	138,606	-0.14(-3.80%)
Feb 04, 2008	3.690	3.700	3.600	3.680	11,300	-0.11(-2.90%)
Feb 01, 2008	3.740	3.869	3.710	3.790	5,400	+0.04(+1.07%)
Jan 31, 2008	3.890	4.000	3.360	3.750	49,550	-0.40(-9.64%)
Jan 30, 2008	3.150	4.150	1.820	4.150	63,836	+1.12(+36.96%)
Jan 29, 2008	3.030	3.040	3.030	3.030	500	+0.02(+0.66%)
Jan 28, 2008	2.830	3.010	2.830	3.010	2,901	+0.15(+5.25%)
Jan 25, 2008	2.860	2.860	2.810	2.860	3,650	-0.04(-1.38%)
Jan 24, 2008	3.210	3.241	2.750	2.900	14,774	-0.31(-9.66%)
Jan 23, 2008	2.790	3.440	2.000	3.210	74,673	+0.43(+15.47%)
Jan 22, 2008	2.800	2.820	2.750	2.780	10,024	+0.00(+0.00%)
Jan 21, 2008	2.660	2.780	2.610	2.780	12,450	+0.00(+0.00%)
Jan 18, 2008	2.660	2.780	2.610	2.780	12,450	+0.20(+7.75%)
Jan 17, 2008	2.560	2.610	2.530	2.580	10,600	+0.00(+0.00%)
Jan 16, 2008	2.490	2.580	2.490	2.580	19,000	+0.10(+4.03%)
Jan 15, 2008	2.450	2.480	2.430	2.480	4,000	+0.01(+0.40%)
Jan 14, 2008	2.460	2.490	2.450	2.470	12,116	+0.00(+0.00%)
Jan 11, 2008	2.540	2.540	2.450	2.470	30,855	-0.07(-2.76%)
Jan 10, 2008	2.550	2.550	2.510	2.540	4,245	+0.04(+1.60%)
Jan 09, 2008	2.580	2.580	2.500	2.500	31,200	-0.10(-3.85%)
Jan 08, 2008	2.590	2.640	2.580	2.600	42,060	+0.03(+1.17%)
Jan 07, 2008	2.570	2.620	2.560	2.570	5,700	-0.03(-1.15%)
Jan 04, 2008	2.590	2.600	2.530	2.600	23,900	+0.04(+1.56%)
Jan 03, 2008	2.360	2.560	2.360	2.560	5,300	+0.07(+2.81%)
Jan 02, 2008	2.479	2.490	2.479	2.490	900	+0.04(+1.63%)
Jan 01, 2008	2.340	2.450	2.340	2.450	65,806	+0.00(+0.00%)
Dec 31, 2007	2.340	2.450	2.340	2.450	65,806	+0.09(+3.81%)
Dec 28, 2007	2.370	2.400	2.340	2.360	56,200	-0.07(-2.88%)
Dec 27, 2007	2.370	2.430	2.330	2.430	20,400	+0.09(+3.84%)
Dec 26, 2007	2.340	2.400	2.300	2.340	69,892	-0.01(-0.42%)
Dec 24, 2007	2.360	2.390	2.350	2.350	15,000	+0.00(+0.00%)
Dec 21, 2007	2.360	2.420	2.350	2.350	19,100	+0.00(+0.00%)
Dec 20, 2007	2.360	2.400	2.300	2.350	29,045	+0.00(+0.00%)
Dec 19, 2007	2.423	2.429	2.350	2.350	28,949	-0.06(-2.49%)
Dec 18, 2007	2.450	2.460	2.400	2.410	113,942	-0.05(-2.03%)
Dec 17, 2007	2.560	2.560	2.450	2.460	61,493	-0.06(-2.38%)
Dec 14, 2007	2.580	2.580	2.500	2.520	24,364	-0.03(-1.18%)
Dec 13, 2007	2.590	2.600	2.510	2.550	11,748	+0.02(+0.79%)
Dec 12, 2007	2.530	2.570	2.485	2.530	83,998	+0.02(+0.80%)
Dec 11, 2007	2.540	2.540	2.460	2.510	57,214	+0.01(+0.40%)
Dec 10, 2007	2.510	2.570	2.500	2.500	138,455	-0.07(-2.72%)
Dec 07, 2007	2.570	2.610	2.490	2.570	130,100	+0.07(+2.80%)
Dec 06, 2007	2.560	2.560	2.460	2.500	77,999	+0.00(+0.00%)
Dec 05, 2007	2.630	2.640	2.500	2.500	63,473	-0.12(-4.58%)
Dec 04, 2007	2.650	2.680	2.600	2.620	16,500	-0.08(-2.96%)
Dec 03, 2007	2.570	2.700	2.530	2.700	50,732	-0.02(-0.74%)
Nov 30, 2007	2.670	2.740	2.670	2.720	36,550	+0.00(+0.00%)
Nov 29, 2007	2.690	2.750	2.630	2.720	21,260	+0.06(+2.26%)
Nov 28, 2007	2.750	2.750	2.660	2.660	20,418	-0.05(-1.85%)
Nov 27, 2007	2.700	2.750	2.670	2.710	66,550	+0.04(+1.50%)
Nov 26, 2007	2.450	2.670	2.450	2.670	60,250	+0.09(+3.49%)
Nov 23, 2007	2.600	2.660	2.550	2.580	8,550	-0.09(-3.37%)
Nov 21, 2007	2.640	2.700	2.200	2.670	84,836	+0.04(+1.52%)
Nov 20, 2007	3.420	3.420	2.300	2.630	280,878	-1.00(-27.55%)
Nov 19, 2007	3.270	3.630	3.270	3.630	28,100	+0.12(+3.42%)
Nov 16, 2007	3.470	3.540	3.470	3.510	6,715	+0.01(+0.29%)
Nov 15, 2007	3.590	3.710	3.250	3.500	39,400	-0.11(-3.05%)
Nov 14, 2007	3.530	3.650	3.510	3.610	6,377	+0.07(+1.98%)
Nov 13, 2007	3.540	3.800	3.470	3.540	51,486	-0.03(-0.84%)
Nov 12, 2007	3.300	3.840	3.300	3.570	28,468	-0.28(-7.27%)
Nov 09, 2007	3.920	3.920	3.670	3.850	14,900	-0.09(-2.30%)
Nov 08, 2007	3.940	3.960	3.940	3.941	3,900	-0.02(-0.49%)
Nov 07, 2007	4.030	4.050	3.960	3.960	1,450	-0.07(-1.77%)
Nov 06, 2007	4.070	4.070	4.030	4.032	1,935	-0.04(-0.94%)
Nov 05, 2007	4.070	4.070	3.970	4.070	7,046	-0.03(-0.73%)
Nov 02, 2007	4.250	4.350	4.020	4.100	64,084	-0.45(-9.89%)
Nov 01, 2007	4.850	4.850	4.410	4.550	10,795	-0.31(-6.38%)
Oct 31, 2007	5.010	5.060	4.850	4.860	7,215	-0.18(-3.57%)
Oct 30, 2007	5.000	5.130	5.000	5.040	6,100	+0.04(+0.80%)
Oct 29, 2007	4.860	5.010	4.860	5.000	16,664	+0.11(+2.25%)
Oct 26, 2007	4.960	4.970	4.850	4.890	31,200	-0.09(-1.81%)
Oct 25, 2007	5.030	5.030	4.910	4.980	7,408	-0.05(-0.99%)
Oct 24, 2007	5.100	5.100	5.000	5.030	14,000	-0.09(-1.76%)
Oct 23, 2007	4.900	5.120	4.900	5.120	13,300	+0.07(+1.39%)
Oct 22, 2007	4.870	5.060	4.570	5.050	32,400	+0.08(+1.61%)
Oct 19, 2007	5.185	5.185	4.950	4.970	23,321	-0.28(-5.33%)
Oct 18, 2007	5.210	5.360	5.200	5.250	43,050	+0.07(+1.35%)
Oct 17, 2007	5.090	5.300	5.090	5.180	32,181	+0.09(+1.77%)
Oct 16, 2007	4.930	5.310	4.930	5.090	41,044	+0.19(+3.88%)
Oct 15, 2007	4.500	4.910	4.500	4.900	31,699	+0.35(+7.69%)
Oct 12, 2007	4.420	4.550	4.420	4.550	7,089	+0.14(+3.17%)
Oct 11, 2007	4.280	4.480	4.280	4.410	14,293	+0.01(+0.23%)
Oct 10, 2007	4.430	4.450	4.280	4.400	7,655	-0.10(-2.22%)
Oct 09, 2007	4.390	4.530	4.250	4.500	18,400	+0.18(+4.17%)
Oct 08, 2007	4.322	4.322	4.300	4.320	800	+0.01(+0.23%)
Oct 05, 2007	4.400	4.400	4.250	4.310	11,800	-0.10(-2.27%)
Oct 04, 2007	4.260	4.530	4.260	4.410	14,600	+0.16(+3.76%)
Oct 03, 2007	4.120	4.570	4.120	4.250	37,670	+0.07(+1.67%)
Oct 02, 2007	4.130	4.190	4.110	4.180	7,715	-0.07(-1.65%)
Oct 01, 2007	4.310	4.310	4.120	4.250	19,577	-0.05(-1.16%)
Sep 28, 2007	4.380	4.580	4.152	4.300	16,420	-0.05(-1.15%)
Sep 27, 2007	4.290	4.400	4.200	4.350	17,300	+0.11(+2.59%)
Sep 26, 2007	4.180	4.440	4.180	4.240	15,142	+0.05(+1.19%)
Sep 25, 2007	4.170	4.200	4.170	4.190	6,020	-0.01(-0.24%)
Sep 24, 2007	4.260	4.300	4.110	4.200	10,923	-0.10(-2.33%)
Sep 21, 2007	4.570	4.570	4.200	4.300	28,919	-0.28(-6.11%)
Sep 20, 2007	4.650	4.650	4.310	4.580	64,857	-0.08(-1.72%)
Sep 19, 2007	4.750	4.750	4.660	4.660	7,385	-0.06(-1.27%)
Sep 18, 2007	4.660	4.770	4.650	4.720	12,300	+0.02(+0.43%)
Sep 17, 2007	4.620	4.880	4.620	4.700	28,250	+0.03(+0.64%)
Sep 14, 2007	4.990	5.000	4.600	4.670	24,690	-0.12(-2.51%)
Sep 13, 2007	4.980	4.980	4.740	4.790	23,475	-0.10(-2.04%)
Sep 12, 2007	4.900	5.170	4.730	4.890	43,430	-0.03(-0.61%)
Sep 11, 2007	4.480	4.920	4.480	4.920	30,879	+0.51(+11.56%)
Sep 10, 2007	4.350	4.550	4.210	4.410	44,671	+0.10(+2.32%)
Sep 07, 2007	4.110	4.350	4.070	4.310	47,863	+0.10(+2.38%)
Sep 06, 2007	4.340	4.340	4.210	4.210	20,400	-0.12(-2.77%)
Sep 05, 2007	4.310	4.400	4.040	4.330	23,450	+0.05(+1.17%)
Sep 04, 2007	3.730	4.290	3.730	4.280	61,879	+0.45(+11.75%)
Aug 31, 2007	3.800	3.850	3.760	3.830	5,215	+0.03(+0.79%)
Aug 30, 2007	3.950	3.950	3.660	3.800	25,900	-0.08(-2.06%)
Aug 29, 2007	3.610	4.290	3.610	3.880	92,547	+0.19(+5.15%)
Aug 28, 2007	3.450	3.990	3.450	3.690	74,536	+0.27(+7.89%)
Aug 27, 2007	3.282	3.460	3.270	3.420	28,458	+0.14(+4.27%)
Aug 24, 2007	3.350	3.380	3.280	3.280	15,727	-0.01(-0.30%)
Aug 23, 2007	3.350	3.390	3.130	3.290	28,846	+0.09(+2.81%)
Aug 22, 2007	3.050	3.260	3.050	3.200	30,707	+0.21(+7.02%)
Aug 21, 2007	3.010	3.030	2.970	2.990	9,626	+0.07(+2.40%)
Aug 20, 2007	3.150	3.150	2.910	2.920	30,055	-0.19(-6.11%)
Aug 17, 2007	2.970	3.150	2.970	3.110	12,900	+0.15(+5.07%)
Aug 16, 2007	3.040	3.060	2.900	2.960	42,599	-0.09(-2.95%)
Aug 15, 2007	2.900	3.150	2.850	3.050	79,631	+0.23(+8.16%)
Aug 14, 2007	2.810	2.870	2.740	2.820	29,356	+0.01(+0.36%)
Aug 13, 2007	2.660	2.880	2.660	2.810	60,792	+0.21(+8.08%)
Aug 10, 2007	2.600	2.730	2.530	2.600	27,063	-0.04(-1.52%)
Aug 09, 2007	2.550	2.720	2.550	2.640	25,753	+0.01(+0.38%)
Aug 08, 2007	2.650	2.780	2.510	2.630	37,883	+0.18(+7.35%)
Aug 07, 2007	2.940	2.940	2.320	2.450	52,874	-0.47(-16.10%)
Aug 06, 2007	3.030	3.060	2.920	2.920	4,900	-0.10(-3.31%)
Aug 03, 2007	3.020	3.070	3.010	3.020	16,945	-0.04(-1.31%)
Aug 02, 2007	3.000	3.060	2.960	3.060	15,758	+0.05(+1.66%)
Aug 01, 2007	2.960	3.070	2.960	3.010	11,348	-0.08(-2.59%)
Jul 31, 2007	3.030	3.150	3.030	3.090	21,737	+0.06(+1.98%)
Jul 30, 2007	3.430	3.430	3.000	3.030	37,378	-0.36(-10.62%)
Jul 27, 2007	3.634	3.634	3.250	3.390	14,320	-0.06(-1.74%)
Jul 26, 2007	3.480	3.640	3.260	3.450	51,019	+0.00(+0.00%)
Jul 25, 2007	3.550	3.860	3.440	3.450	47,088	+0.04(+1.17%)
Jul 24, 2007	3.550	3.700	3.410	3.410	21,736	-0.15(-4.21%)
Jul 23, 2007	3.540	3.690	3.520	3.560	72,073	-0.01(-0.28%)
Jul 20, 2007	3.650	3.650	3.530	3.570	35,560	-0.05(-1.38%)
Jul 19, 2007	3.620	3.710	3.620	3.620	35,899	-0.01(-0.28%)
Jul 18, 2007	4.000	4.000	3.600	3.630	22,922	-0.31(-7.87%)
Jul 17, 2007	4.090	4.090	3.940	3.940	21,720	-0.05(-1.25%)
Jul 16, 2007	4.110	4.140	3.950	3.990	47,533	-0.12(-2.92%)
Jul 13, 2007	4.190	4.240	4.010	4.110	26,643	-0.09(-2.14%)
Jul 12, 2007	4.460	4.470	4.200	4.200	46,257	-0.19(-4.33%)
Jul 11, 2007	4.400	4.430	4.380	4.390	29,033	+0.02(+0.46%)
Jul 10, 2007	4.250	4.390	4.200	4.370	60,241	+0.16(+3.80%)
Jul 09, 2007	4.870	4.930	3.930	4.210	176,218	-0.67(-13.73%)
Jul 06, 2007	5.000	5.050	4.870	4.880	17,171	-0.12(-2.40%)
Jul 05, 2007	5.180	5.200	4.950	5.000	8,846	-0.12(-2.34%)
Jul 03, 2007	5.100	5.160	5.100	5.120	1,600	+0.00(+0.00%)