Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.816 | 2.886 | 2.773 | 2.886 | 107,976 | +0.07(+2.61%) |
Nov 29, 2005 | 2.845 | 2.845 | 2.784 | 2.812 | 56,542 | +0.02(+0.62%) |
Nov 28, 2005 | 2.780 | 2.845 | 2.764 | 2.795 | 93,101 | -0.00(-0.13%) |
Nov 25, 2005 | 2.799 | 2.799 | 2.799 | 2.799 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 2.795 | 2.799 | 2.784 | 2.799 | 23,548 | -0.05(-1.63%) |
Nov 22, 2005 | 2.802 | 2.846 | 2.802 | 2.845 | 22,488 | +0.02(+0.85%) |
Nov 21, 2005 | 2.881 | 2.881 | 2.821 | 2.821 | 41,764 | -0.03(-1.04%) |
Nov 18, 2005 | 2.877 | 2.878 | 2.806 | 2.851 | 63,738 | +0.02(+0.64%) |
Nov 17, 2005 | 2.728 | 2.864 | 2.728 | 2.833 | 85,455 | +0.13(+4.85%) |
Nov 16, 2005 | 2.707 | 2.707 | 2.695 | 2.702 | 16,063 | +0.03(+1.09%) |
Nov 15, 2005 | 2.722 | 2.722 | 2.669 | 2.672 | 12,850 | -0.05(-1.84%) |
Nov 14, 2005 | 2.757 | 2.780 | 2.722 | 2.722 | 27,307 | -0.08(-2.82%) |
Nov 11, 2005 | 2.689 | 2.802 | 2.689 | 2.801 | 25,700 | +0.03(+1.25%) |
Nov 10, 2005 | 2.675 | 2.767 | 2.675 | 2.767 | 25,700 | +0.01(+0.52%) |
Nov 09, 2005 | 2.663 | 2.753 | 2.663 | 2.753 | 25,700 | +0.06(+2.10%) |
Nov 08, 2005 | 2.678 | 2.726 | 2.677 | 2.696 | 115,879 | +0.02(+0.71%) |
Nov 07, 2005 | 2.677 | 2.677 | 2.677 | 2.677 | 3,212 | +0.03(+1.18%) |
Nov 04, 2005 | 2.684 | 2.684 | 2.626 | 2.646 | 46,582 | -0.07(-2.58%) |
Nov 03, 2005 | 2.724 | 2.739 | 2.716 | 2.716 | 32,608 | +0.05(+1.86%) |
Nov 02, 2005 | 2.675 | 2.720 | 2.662 | 2.666 | 59,272 | -0.01(-0.33%) |
Nov 01, 2005 | 2.690 | 2.690 | 2.628 | 2.675 | 125,292 | -0.05(-1.73%) |
Oct 31, 2005 | 2.732 | 2.763 | 2.646 | 2.722 | 83,335 | +0.04(+1.57%) |
Oct 28, 2005 | 2.661 | 2.680 | 2.645 | 2.680 | 50,116 | +0.03(+1.29%) |
Oct 27, 2005 | 2.688 | 2.688 | 2.646 | 2.646 | 23,773 | -0.04(-1.59%) |
Oct 26, 2005 | 2.711 | 2.711 | 2.688 | 2.688 | 6,425 | +0.04(+1.62%) |
Oct 25, 2005 | 2.600 | 2.646 | 2.588 | 2.646 | 43,113 | +0.00(+0.00%) |
Oct 24, 2005 | 2.621 | 2.646 | 2.589 | 2.646 | 50,148 | +0.07(+2.71%) |
Oct 21, 2005 | 2.556 | 2.638 | 2.556 | 2.576 | 23,002 | +0.00(+0.00%) |
Oct 20, 2005 | 2.573 | 2.576 | 2.573 | 2.576 | 28,913 | -0.04(-1.59%) |
Oct 19, 2005 | 2.577 | 2.617 | 2.576 | 2.617 | 25,700 | +0.04(+1.57%) |
Oct 18, 2005 | 2.621 | 2.621 | 2.576 | 2.577 | 46,325 | +0.00(+0.01%) |
Oct 17, 2005 | 2.577 | 2.626 | 2.577 | 2.577 | 38,455 | -0.03(-1.04%) |
Oct 14, 2005 | 2.604 | 2.604 | 2.604 | 2.604 | 11,179 | +0.03(+1.09%) |
Oct 13, 2005 | 2.560 | 2.587 | 2.560 | 2.576 | 58,437 | +0.02(+0.61%) |
Oct 12, 2005 | 2.562 | 2.570 | 2.560 | 2.560 | 78,709 | -0.03(-1.24%) |
Oct 11, 2005 | 2.592 | 2.611 | 2.586 | 2.592 | 48,189 | +0.04(+1.38%) |
Oct 10, 2005 | 2.557 | 2.557 | 2.557 | 2.557 | 12,850 | -0.04(-1.47%) |
Oct 07, 2005 | 2.571 | 2.595 | 2.571 | 2.595 | 34,214 | +0.03(+1.14%) |
Oct 06, 2005 | 2.568 | 2.585 | 2.560 | 2.566 | 54,004 | -0.04(-1.39%) |
Oct 05, 2005 | 2.613 | 2.617 | 2.602 | 2.602 | 53,971 | -0.07(-2.56%) |
Oct 04, 2005 | 2.676 | 2.676 | 2.608 | 2.671 | 38,165 | +0.04(+1.65%) |
Oct 03, 2005 | 2.661 | 2.661 | 2.627 | 2.627 | 13,235 | -0.02(-0.89%) |
Sep 30, 2005 | 2.615 | 2.651 | 2.615 | 2.651 | 32,608 | -0.00(-0.04%) |
Sep 29, 2005 | 2.643 | 2.652 | 2.615 | 2.652 | 55,867 | +0.04(+1.42%) |
Sep 28, 2005 | 2.615 | 2.622 | 2.615 | 2.615 | 108,939 | -0.00(-0.12%) |
Sep 27, 2005 | 2.643 | 2.643 | 2.618 | 2.618 | 22,488 | -0.02(-0.91%) |
Sep 26, 2005 | 2.636 | 2.655 | 2.615 | 2.642 | 52,462 | +0.01(+0.23%) |
Sep 23, 2005 | 2.636 | 2.643 | 2.615 | 2.636 | 30,776 | +0.01(+0.32%) |
Sep 22, 2005 | 2.669 | 2.669 | 2.615 | 2.627 | 39,065 | +0.01(+0.37%) |
Sep 21, 2005 | 2.671 | 2.714 | 2.616 | 2.618 | 46,807 | -0.10(-3.75%) |
Sep 20, 2005 | 2.748 | 2.750 | 2.712 | 2.720 | 96,860 | -0.06(-2.33%) |
Sep 19, 2005 | 2.790 | 2.808 | 2.770 | 2.785 | 23,291 | +0.03(+1.18%) |
Sep 16, 2005 | 2.753 | 2.753 | 2.752 | 2.752 | 344,520 | +0.02(+0.77%) |
Sep 15, 2005 | 2.729 | 2.746 | 2.683 | 2.731 | 41,828 | +0.01(+0.34%) |
Sep 14, 2005 | 2.713 | 2.722 | 2.682 | 2.722 | 12,850 | -0.04(-1.34%) |
Sep 13, 2005 | 2.800 | 2.800 | 2.747 | 2.759 | 12,850 | -0.03(-1.13%) |
Sep 12, 2005 | 2.699 | 2.790 | 2.699 | 2.790 | 84,716 | +0.05(+1.67%) |
Sep 09, 2005 | 2.777 | 2.817 | 2.745 | 2.745 | 43,016 | -0.03(-0.93%) |
Sep 08, 2005 | 2.811 | 2.811 | 2.770 | 2.770 | 28,913 | -0.03(-1.11%) |
Sep 07, 2005 | 2.752 | 2.801 | 2.752 | 2.801 | 19,757 | +0.09(+3.45%) |
Sep 06, 2005 | 2.631 | 2.708 | 2.631 | 2.708 | 39,643 | +0.04(+1.34%) |
Sep 02, 2005 | 2.673 | 2.680 | 2.672 | 2.672 | 16,063 | +0.03(+1.13%) |
Sep 01, 2005 | 2.613 | 2.713 | 2.577 | 2.642 | 76,331 | +0.09(+3.53%) |
Aug 31, 2005 | 2.581 | 2.592 | 2.552 | 2.552 | 92,523 | -0.01(-0.30%) |
Aug 30, 2005 | 2.598 | 2.598 | 2.557 | 2.560 | 20,110 | -0.00(-0.12%) |
Aug 29, 2005 | 2.563 | 2.571 | 2.547 | 2.563 | 144,278 | -0.04(-1.38%) |
Aug 26, 2005 | 2.617 | 2.632 | 2.599 | 2.599 | 184,821 | -0.02(-0.74%) |
Aug 25, 2005 | 2.699 | 2.699 | 2.613 | 2.618 | 104,442 | -0.07(-2.55%) |
Aug 24, 2005 | 2.617 | 2.687 | 2.605 | 2.687 | 174,926 | +0.05(+1.72%) |
Aug 23, 2005 | 2.630 | 2.658 | 2.614 | 2.641 | 40,318 | +0.01(+0.51%) |
Aug 22, 2005 | 2.588 | 2.630 | 2.588 | 2.628 | 28,560 | +0.02(+0.66%) |
Aug 19, 2005 | 2.601 | 2.630 | 2.601 | 2.611 | 46,582 | +0.01(+0.27%) |
Aug 18, 2005 | 2.575 | 2.633 | 2.575 | 2.604 | 29,395 | +0.03(+1.14%) |
Aug 17, 2005 | 2.551 | 2.603 | 2.551 | 2.575 | 76,267 | -0.02(-0.71%) |
Aug 16, 2005 | 2.677 | 2.677 | 2.555 | 2.593 | 28,945 | -0.08(-2.96%) |
Aug 15, 2005 | 2.654 | 2.738 | 2.646 | 2.672 | 32,511 | +0.02(+0.69%) |
Aug 12, 2005 | 2.686 | 2.706 | 2.616 | 2.654 | 81,825 | -0.08(-2.90%) |
Aug 11, 2005 | 2.712 | 2.733 | 2.712 | 2.733 | 184,886 | -0.00(-0.07%) |
Aug 10, 2005 | 2.717 | 2.735 | 2.699 | 2.735 | 31,772 | +0.04(+1.56%) |
Aug 09, 2005 | 2.661 | 2.693 | 2.661 | 2.693 | 25,379 | +0.03(+1.26%) |
Aug 08, 2005 | 2.587 | 2.659 | 2.556 | 2.659 | 88,989 | +0.07(+2.56%) |
Aug 05, 2005 | 2.735 | 2.747 | 2.573 | 2.593 | 176,597 | -0.14(-5.23%) |
Aug 04, 2005 | 2.759 | 2.779 | 2.736 | 2.736 | 27,789 | -0.05(-1.84%) |
Aug 03, 2005 | 2.756 | 2.803 | 2.756 | 2.787 | 20,175 | -0.01(-0.50%) |
Aug 02, 2005 | 2.812 | 2.839 | 2.801 | 2.801 | 12,850 | +0.00(+0.00%) |
Aug 01, 2005 | 2.801 | 2.865 | 2.800 | 2.801 | 155,940 | +0.00(+0.11%) |
Jul 29, 2005 | 2.759 | 2.798 | 2.759 | 2.798 | 29,491 | -0.00(-0.11%) |
Jul 28, 2005 | 2.782 | 2.801 | 2.782 | 2.801 | 25,925 | +0.06(+2.37%) |
Jul 27, 2005 | 2.749 | 2.776 | 2.737 | 2.737 | 24,801 | -0.05(-1.79%) |
Jul 26, 2005 | 2.787 | 2.787 | 2.787 | 2.787 | 3,212 | -0.01(-0.53%) |
Jul 25, 2005 | 2.768 | 2.801 | 2.768 | 2.801 | 25,604 | +0.00(+0.00%) |
Jul 22, 2005 | 2.782 | 2.801 | 2.771 | 2.801 | 209,462 | +0.06(+2.32%) |
Jul 21, 2005 | 2.801 | 2.801 | 2.736 | 2.738 | 35,338 | -0.06(-2.24%) |
Jul 20, 2005 | 2.744 | 2.801 | 2.740 | 2.801 | 53,650 | -0.01(-0.24%) |
Jul 19, 2005 | 2.862 | 2.862 | 2.785 | 2.808 | 48,189 | +0.01(+0.22%) |
Jul 18, 2005 | 2.874 | 2.874 | 2.737 | 2.801 | 125,324 | -0.01(-0.43%) |
Jul 15, 2005 | 2.795 | 2.814 | 2.770 | 2.814 | 84,652 | -0.02(-0.79%) |
Jul 14, 2005 | 2.823 | 2.888 | 2.800 | 2.836 | 96,282 | +0.00(+0.02%) |
Jul 13, 2005 | 2.957 | 2.957 | 2.835 | 2.835 | 178,011 | -0.08(-2.62%) |
Jul 12, 2005 | 2.858 | 2.923 | 2.830 | 2.912 | 219,839 | +0.08(+2.79%) |
Jul 11, 2005 | 2.731 | 2.833 | 2.725 | 2.833 | 254,342 | +0.05(+1.64%) |
Jul 08, 2005 | 2.752 | 2.787 | 2.691 | 2.787 | 78,837 | +0.10(+3.54%) |
Jul 07, 2005 | 2.712 | 2.712 | 2.660 | 2.692 | 48,542 | -0.02(-0.62%) |
Jul 06, 2005 | 2.771 | 2.817 | 2.708 | 2.708 | 195,680 | -0.16(-5.63%) |
Jul 05, 2005 | 2.925 | 2.925 | 2.778 | 2.870 | 215,245 | +0.00(+0.17%) |
Jul 01, 2005 | 2.795 | 2.963 | 2.795 | 2.865 | 481,892 | +0.07(+2.64%) |
Jun 30, 2005 | 2.789 | 2.791 | 2.735 | 2.791 | 35,210 | +0.00(+0.02%) |
Jun 29, 2005 | 2.663 | 2.791 | 2.663 | 2.791 | 96,474 | +0.15(+5.72%) |
Jun 28, 2005 | 2.622 | 2.640 | 2.601 | 2.640 | 201,720 | +0.04(+1.35%) |
Jun 27, 2005 | 2.583 | 2.613 | 2.551 | 2.604 | 144,792 | +0.01(+0.32%) |
Jun 24, 2005 | 2.494 | 2.596 | 2.472 | 2.596 | 2,679,739 | +0.11(+4.24%) |
Jun 23, 2005 | 2.521 | 2.552 | 2.479 | 2.490 | 89,921 | -0.07(-2.66%) |
Jun 22, 2005 | 2.514 | 2.559 | 2.514 | 2.559 | 35,338 | +0.03(+1.18%) |
Jun 21, 2005 | 2.564 | 2.580 | 2.529 | 2.529 | 189,255 | -0.05(-1.82%) |
Jun 20, 2005 | 2.619 | 2.619 | 2.562 | 2.576 | 179,649 | -0.03(-1.28%) |
Jun 17, 2005 | 2.619 | 2.622 | 2.551 | 2.609 | 233,557 | +0.01(+0.38%) |
Jun 16, 2005 | 2.534 | 2.605 | 2.534 | 2.599 | 87,768 | +0.06(+2.28%) |
Jun 15, 2005 | 2.552 | 2.560 | 2.496 | 2.541 | 137,403 | +0.03(+1.39%) |
Jun 14, 2005 | 2.529 | 2.532 | 2.506 | 2.506 | 24,030 | -0.04(-1.54%) |
Jun 13, 2005 | 2.522 | 2.562 | 2.522 | 2.546 | 81,375 | +0.01(+0.32%) |
Jun 10, 2005 | 2.535 | 2.543 | 2.520 | 2.538 | 37,748 | +0.01(+0.46%) |
Jun 09, 2005 | 2.482 | 2.550 | 2.482 | 2.526 | 54,742 | +0.02(+0.91%) |
Jun 08, 2005 | 2.468 | 2.545 | 2.468 | 2.503 | 25,604 | +0.01(+0.58%) |
Jun 07, 2005 | 2.493 | 2.519 | 2.489 | 2.489 | 33,732 | -0.00(-0.09%) |
Jun 06, 2005 | 2.560 | 2.560 | 2.466 | 2.491 | 22,841 | -0.04(-1.72%) |
Jun 03, 2005 | 2.545 | 2.558 | 2.476 | 2.535 | 57,409 | -0.05(-1.81%) |
Jun 02, 2005 | 2.545 | 2.591 | 2.545 | 2.581 | 107,397 | +0.01(+0.44%) |
Jun 01, 2005 | 2.517 | 2.575 | 2.511 | 2.570 | 74,436 | +0.01(+0.33%) |
May 31, 2005 | 2.490 | 2.568 | 2.490 | 2.562 | 161,690 | +0.08(+3.15%) |
May 27, 2005 | 2.467 | 2.484 | 2.462 | 2.484 | 43,370 | +0.04(+1.58%) |
May 26, 2005 | 2.467 | 2.467 | 2.445 | 2.445 | 41,764 | -0.02(-0.63%) |
May 25, 2005 | 2.467 | 2.467 | 2.461 | 2.461 | 102,482 | -0.04(-1.51%) |
May 24, 2005 | 2.464 | 2.535 | 2.459 | 2.498 | 80,315 | -0.01(-0.21%) |
May 23, 2005 | 2.460 | 2.504 | 2.460 | 2.504 | 48,510 | +0.02(+0.62%) |
May 20, 2005 | 2.540 | 2.540 | 2.479 | 2.488 | 87,254 | -0.05(-2.00%) |
May 19, 2005 | 2.584 | 2.599 | 2.528 | 2.539 | 76,203 | -0.02(-0.78%) |
May 18, 2005 | 2.492 | 2.563 | 2.492 | 2.559 | 128,504 | +0.07(+2.69%) |
May 17, 2005 | 2.492 | 2.492 | 2.466 | 2.492 | 33,571 | +0.02(+0.82%) |
May 16, 2005 | 2.475 | 2.492 | 2.460 | 2.472 | 109,582 | -0.00(-0.11%) |
May 13, 2005 | 2.475 | 2.475 | 2.426 | 2.474 | 185,367 | +0.02(+0.82%) |
May 12, 2005 | 2.431 | 2.454 | 2.431 | 2.454 | 12,850 | +0.02(+0.91%) |
May 11, 2005 | 2.408 | 2.454 | 2.394 | 2.432 | 340,601 | +0.01(+0.40%) |
May 10, 2005 | 2.408 | 2.422 | 2.379 | 2.422 | 233,589 | +0.02(+0.72%) |
May 09, 2005 | 2.350 | 2.405 | 2.350 | 2.405 | 78,355 | +0.05(+2.13%) |
May 06, 2005 | 2.369 | 2.369 | 2.337 | 2.355 | 41,764 | +0.01(+0.57%) |
May 05, 2005 | 2.370 | 2.370 | 2.338 | 2.341 | 38,551 | +0.00(+0.09%) |
May 04, 2005 | 2.339 | 2.346 | 2.334 | 2.339 | 28,913 | +0.00(+0.15%) |
May 03, 2005 | 2.345 | 2.373 | 2.336 | 2.336 | 119,637 | -0.03(-1.33%) |
May 02, 2005 | 2.345 | 2.373 | 2.335 | 2.367 | 78,002 | +0.01(+0.60%) |
Apr 29, 2005 | 2.400 | 2.400 | 2.335 | 2.353 | 115,429 | +0.01(+0.58%) |
Apr 28, 2005 | 2.349 | 2.371 | 2.337 | 2.340 | 49,699 | -0.05(-1.98%) |
Apr 27, 2005 | 2.361 | 2.391 | 2.356 | 2.387 | 99,591 | +0.03(+1.12%) |
Apr 26, 2005 | 2.382 | 2.394 | 2.344 | 2.360 | 78,773 | -0.00(-0.15%) |
Apr 25, 2005 | 2.387 | 2.387 | 2.340 | 2.364 | 60,365 | -0.02(-0.68%) |
Apr 22, 2005 | 2.341 | 2.382 | 2.341 | 2.380 | 117,678 | +0.01(+0.27%) |
Apr 21, 2005 | 2.337 | 2.387 | 2.337 | 2.373 | 155,651 | +0.03(+1.38%) |
Apr 20, 2005 | 2.358 | 2.358 | 2.338 | 2.341 | 433,317 | -0.04(-1.76%) |
Apr 19, 2005 | 2.387 | 2.387 | 2.350 | 2.383 | 357,853 | +0.00(+0.12%) |
Apr 18, 2005 | 2.354 | 2.380 | 2.349 | 2.380 | 127,797 | +0.02(+0.95%) |
Apr 15, 2005 | 2.387 | 2.387 | 2.343 | 2.358 | 221,734 | +0.01(+0.33%) |
Apr 14, 2005 | 2.366 | 2.385 | 2.350 | 2.350 | 92,844 | -0.02(-0.67%) |
Apr 13, 2005 | 2.458 | 2.458 | 2.359 | 2.366 | 132,873 | -0.06(-2.30%) |
Apr 12, 2005 | 2.403 | 2.435 | 2.395 | 2.422 | 263,113 | +0.02(+0.71%) |
Apr 11, 2005 | 2.462 | 2.462 | 2.390 | 2.405 | 274,967 | -0.02(-0.96%) |
Apr 08, 2005 | 2.462 | 2.462 | 2.428 | 2.428 | 62,003 | -0.03(-1.09%) |
Apr 07, 2005 | 2.462 | 2.462 | 2.434 | 2.455 | 54,775 | +0.04(+1.65%) |
Apr 06, 2005 | 2.449 | 2.450 | 2.397 | 2.415 | 98,177 | +0.01(+0.30%) |
Apr 05, 2005 | 2.407 | 2.408 | 2.407 | 2.408 | 6,425 | +0.02(+1.03%) |
Apr 04, 2005 | 2.370 | 2.412 | 2.370 | 2.383 | 74,147 | -0.00(-0.12%) |
Apr 01, 2005 | 2.462 | 2.462 | 2.386 | 2.386 | 127,540 | -0.08(-3.10%) |
Mar 31, 2005 | 2.394 | 2.462 | 2.394 | 2.462 | 244,608 | +0.03(+1.07%) |
Mar 30, 2005 | 2.428 | 2.438 | 2.428 | 2.436 | 64,412 | +0.04(+1.53%) |
Mar 29, 2005 | 2.397 | 2.399 | 2.397 | 2.399 | 41,249 | +0.00(+0.10%) |
Mar 28, 2005 | 2.397 | 2.397 | 2.381 | 2.397 | 168,437 | +0.01(+0.38%) |
Mar 24, 2005 | 2.388 | 2.388 | 2.388 | 2.388 | 3,212 | +0.01(+0.63%) |
Mar 23, 2005 | 2.386 | 2.397 | 2.373 | 2.373 | 77,102 | -0.03(-1.21%) |
Mar 22, 2005 | 2.390 | 2.402 | 2.390 | 2.402 | 17,026 | +0.00(+0.21%) |
Mar 21, 2005 | 2.420 | 2.420 | 2.367 | 2.397 | 112,441 | -0.01(-0.38%) |
Mar 18, 2005 | 2.422 | 2.443 | 2.370 | 2.406 | 372,020 | -0.01(-0.46%) |
Mar 17, 2005 | 2.440 | 2.440 | 2.383 | 2.417 | 69,135 | +0.03(+1.11%) |
Mar 16, 2005 | 2.360 | 2.423 | 2.360 | 2.391 | 77,070 | -0.05(-1.85%) |
Mar 15, 2005 | 2.358 | 2.436 | 2.358 | 2.436 | 26,793 | -0.00(-0.08%) |
Mar 14, 2005 | 2.352 | 2.438 | 2.352 | 2.438 | 104,024 | +0.03(+1.40%) |
Mar 11, 2005 | 2.373 | 2.404 | 2.368 | 2.404 | 129,725 | +0.04(+1.61%) |
Mar 10, 2005 | 2.311 | 2.366 | 2.311 | 2.366 | 198,668 | +0.05(+2.37%) |
Mar 09, 2005 | 2.316 | 2.335 | 2.311 | 2.311 | 130,978 | -0.04(-1.54%) |
Mar 08, 2005 | 2.392 | 2.428 | 2.347 | 2.347 | 163,811 | -0.03(-1.22%) |
Mar 07, 2005 | 2.421 | 2.457 | 2.371 | 2.376 | 166,766 | -0.08(-3.35%) |
Mar 04, 2005 | 2.421 | 2.470 | 2.383 | 2.459 | 25,700 | +0.00(+0.06%) |
Mar 03, 2005 | 2.470 | 2.470 | 2.401 | 2.457 | 9,637 | +0.03(+1.06%) |
Mar 02, 2005 | 2.416 | 2.457 | 2.394 | 2.431 | 32,800 | +0.01(+0.23%) |
Mar 01, 2005 | 2.394 | 2.460 | 2.394 | 2.426 | 86,515 | +0.03(+1.31%) |
Feb 28, 2005 | 2.452 | 2.452 | 2.394 | 2.394 | 77,231 | -0.08(-3.37%) |
Feb 25, 2005 | 2.436 | 2.478 | 2.436 | 2.478 | 19,275 | +0.06(+2.58%) |
Feb 24, 2005 | 2.412 | 2.415 | 2.405 | 2.415 | 60,461 | +0.04(+1.52%) |
Feb 23, 2005 | 2.412 | 2.412 | 2.377 | 2.379 | 36,945 | -0.02(-0.73%) |
Feb 22, 2005 | 2.406 | 2.406 | 2.393 | 2.397 | 76,042 | -0.03(-1.19%) |
Feb 18, 2005 | 2.398 | 2.426 | 2.397 | 2.426 | 16,063 | +0.00(+0.13%) |
Feb 17, 2005 | 2.477 | 2.477 | 2.421 | 2.423 | 35,338 | -0.02(-0.70%) |
Feb 16, 2005 | 2.399 | 2.440 | 2.399 | 2.440 | 22,488 | +0.03(+1.17%) |
Feb 15, 2005 | 2.409 | 2.411 | 2.409 | 2.411 | 9,637 | -0.03(-1.41%) |
Feb 14, 2005 | 2.474 | 2.486 | 2.446 | 2.446 | 24,094 | -0.03(-1.02%) |
Feb 11, 2005 | 2.466 | 2.471 | 2.413 | 2.471 | 28,913 | +0.05(+1.95%) |
Feb 10, 2005 | 2.429 | 2.430 | 2.375 | 2.424 | 80,508 | +0.02(+0.97%) |
Feb 09, 2005 | 2.475 | 2.475 | 2.400 | 2.401 | 47,803 | -0.04(-1.53%) |
Feb 08, 2005 | 2.430 | 2.438 | 2.430 | 2.438 | 14,296 | +0.03(+1.28%) |
Feb 07, 2005 | 2.414 | 2.414 | 2.407 | 2.407 | 122,464 | -0.02(-0.86%) |
Feb 04, 2005 | 2.397 | 2.428 | 2.397 | 2.428 | 23,933 | +0.03(+1.31%) |
Feb 03, 2005 | 2.377 | 2.412 | 2.377 | 2.396 | 92,940 | -0.03(-1.10%) |
Feb 02, 2005 | 2.389 | 2.423 | 2.383 | 2.423 | 45,490 | +0.03(+1.10%) |
Feb 01, 2005 | 2.404 | 2.416 | 2.397 | 2.397 | 41,764 | -0.06(-2.28%) |
Jan 31, 2005 | 2.401 | 2.453 | 2.366 | 2.453 | 70,259 | +0.08(+3.28%) |
Jan 28, 2005 | 2.366 | 2.381 | 2.366 | 2.375 | 59,979 | +0.00(+0.13%) |
Jan 27, 2005 | 2.403 | 2.403 | 2.372 | 2.372 | 37,266 | -0.02(-0.92%) |
Jan 26, 2005 | 2.381 | 2.441 | 2.381 | 2.394 | 18,054 | +0.03(+1.12%) |
Jan 25, 2005 | 2.351 | 2.368 | 2.351 | 2.368 | 6,810 | -0.00(-0.14%) |
Jan 24, 2005 | 2.361 | 2.394 | 2.361 | 2.371 | 44,976 | -0.00(-0.06%) |
Jan 21, 2005 | 2.370 | 2.381 | 2.355 | 2.372 | 68,396 | -0.02(-0.96%) |
Jan 20, 2005 | 2.459 | 2.459 | 2.362 | 2.396 | 151,346 | +0.00(+0.01%) |
Jan 19, 2005 | 2.382 | 2.443 | 2.382 | 2.395 | 73,504 | -0.04(-1.59%) |
Jan 18, 2005 | 2.438 | 2.440 | 2.398 | 2.434 | 67,561 | +0.04(+1.57%) |
Jan 14, 2005 | 2.369 | 2.397 | 2.367 | 2.396 | 42,374 | +0.00(+0.12%) |
Jan 13, 2005 | 2.405 | 2.405 | 2.393 | 2.393 | 16,127 | -0.03(-1.11%) |
Jan 12, 2005 | 2.404 | 2.420 | 2.389 | 2.420 | 105,309 | -0.01(-0.31%) |
Jan 11, 2005 | 2.395 | 2.440 | 2.395 | 2.428 | 128,440 | +0.03(+1.22%) |
Jan 10, 2005 | 2.396 | 2.401 | 2.372 | 2.398 | 236,609 | -0.01(-0.32%) |
Jan 07, 2005 | 2.408 | 2.434 | 2.406 | 2.406 | 32,640 | -0.03(-1.04%) |
Jan 06, 2005 | 2.406 | 2.431 | 2.406 | 2.431 | 28,913 | -0.00(-0.19%) |
Jan 05, 2005 | 2.427 | 2.441 | 2.427 | 2.436 | 26,600 | -0.02(-0.69%) |
Jan 04, 2005 | 2.476 | 2.486 | 2.420 | 2.453 | 237,091 | +0.00(+0.11%) |
Jan 03, 2005 | 2.420 | 2.481 | 2.420 | 2.450 | 47,257 | +0.01(+0.24%) |
Dec 31, 2004 | 2.435 | 2.459 | 2.434 | 2.444 | 67,464 | -0.02(-0.68%) |
Dec 30, 2004 | 2.451 | 2.490 | 2.451 | 2.461 | 170,268 | -0.03(-1.18%) |
Dec 29, 2004 | 2.490 | 2.490 | 2.490 | 2.490 | 28,913 | +0.00(+0.13%) |
Dec 28, 2004 | 2.466 | 2.487 | 2.466 | 2.487 | 35,338 | +0.01(+0.50%) |
Dec 27, 2004 | 2.487 | 2.487 | 2.437 | 2.475 | 67,464 | +0.01(+0.59%) |
Dec 23, 2004 | 2.459 | 2.462 | 2.458 | 2.460 | 263,434 | +0.00(+0.05%) |
Dec 22, 2004 | 2.381 | 2.459 | 2.381 | 2.459 | 9,637 | +0.02(+0.69%) |
Dec 21, 2004 | 2.458 | 2.459 | 2.442 | 2.442 | 22,488 | +0.01(+0.26%) |
Dec 20, 2004 | 2.388 | 2.443 | 2.388 | 2.436 | 163,843 | -0.02(-0.95%) |
Dec 17, 2004 | 2.384 | 2.459 | 2.382 | 2.459 | 102,803 | +0.04(+1.61%) |
Dec 16, 2004 | 2.413 | 2.458 | 2.372 | 2.420 | 144,567 | +0.01(+0.36%) |
Dec 15, 2004 | 2.443 | 2.445 | 2.411 | 2.411 | 128,504 | -0.04(-1.63%) |
Dec 14, 2004 | 2.452 | 2.467 | 2.442 | 2.451 | 35,338 | +0.02(+0.64%) |
Dec 13, 2004 | 2.440 | 2.450 | 2.405 | 2.436 | 112,441 | +0.04(+1.48%) |
Dec 10, 2004 | 2.458 | 2.458 | 2.389 | 2.400 | 173,481 | -0.04(-1.46%) |
Dec 09, 2004 | 2.428 | 2.436 | 2.428 | 2.436 | 12,850 | -0.02(-0.95%) |
Dec 08, 2004 | 2.425 | 2.459 | 2.393 | 2.459 | 77,102 | +0.06(+2.60%) |
Dec 07, 2004 | 2.467 | 2.467 | 2.389 | 2.397 | 179,906 | -0.05(-1.91%) |
Dec 06, 2004 | 2.466 | 2.466 | 2.443 | 2.443 | 16,063 | -0.02(-0.76%) |
Dec 03, 2004 | 2.425 | 2.462 | 2.425 | 2.462 | 22,488 | -0.03(-1.12%) |
Dec 02, 2004 | 2.467 | 2.490 | 2.467 | 2.490 | 38,551 | +0.03(+1.27%) |