Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.060 | 3.040 | 2.970 | 3.040 | 26,400 | -0.02(-0.66%) |
Feb 27, 2006 | 3.060 | 3.080 | 3.010 | 3.060 | 10,900 | -0.04(-1.29%) |
Feb 24, 2006 | 3.050 | 3.140 | 3.040 | 3.100 | 9,300 | +0.03(+0.98%) |
Feb 23, 2006 | 3.050 | 3.140 | 3.040 | 3.070 | 24,200 | -0.03(-0.97%) |
Feb 22, 2006 | 3.030 | 3.100 | 3.030 | 3.100 | 10,100 | +0.05(+1.64%) |
Feb 21, 2006 | 3.200 | 3.200 | 3.030 | 3.050 | 20,900 | -0.10(-3.17%) |
Feb 17, 2006 | 3.150 | 3.150 | 3.100 | 3.150 | 8,900 | -0.00(-0.00%) |
Feb 16, 2006 | 3.170 | 3.200 | 3.150 | 3.150 | 10,000 | +0.00(+0.00%) |
Feb 15, 2006 | 3.140 | 3.150 | 3.080 | 3.150 | 21,800 | -0.01(-0.32%) |
Feb 14, 2006 | 3.030 | 3.200 | 3.030 | 3.160 | 28,500 | +0.13(+4.29%) |
Feb 13, 2006 | 3.030 | 3.090 | 3.020 | 3.030 | 3,700 | -0.04(-1.30%) |
Feb 10, 2006 | 3.100 | 3.100 | 3.020 | 3.070 | 17,100 | +0.02(+0.66%) |
Feb 09, 2006 | 3.040 | 3.080 | 2.950 | 3.050 | 24,400 | +0.01(+0.33%) |
Feb 08, 2006 | 3.030 | 3.040 | 3.030 | 3.040 | 3,700 | +0.00(+0.00%) |
Feb 07, 2006 | 3.070 | 3.070 | 3.030 | 3.040 | 6,300 | -0.06(-1.94%) |
Feb 06, 2006 | 3.100 | 3.100 | 3.050 | 3.100 | 8,100 | +0.02(+0.65%) |
Feb 03, 2006 | 3.120 | 3.130 | 3.080 | 3.080 | 5,500 | -0.04(-1.28%) |
Feb 02, 2006 | 3.150 | 3.200 | 3.100 | 3.120 | 11,600 | +0.01(+0.32%) |
Feb 01, 2006 | 3.090 | 3.150 | 3.060 | 3.110 | 7,500 | +0.05(+1.63%) |
Jan 31, 2006 | 3.040 | 3.100 | 3.030 | 3.060 | 69,900 | +0.02(+0.66%) |
Jan 30, 2006 | 3.100 | 3.110 | 3.000 | 3.040 | 53,200 | -0.09(-2.88%) |
Jan 27, 2006 | 3.201 | 3.201 | 3.070 | 3.130 | 13,900 | -0.08(-2.49%) |
Jan 26, 2006 | 3.200 | 3.250 | 3.200 | 3.210 | 4,000 | +0.03(+0.94%) |
Jan 25, 2006 | 3.080 | 3.200 | 3.050 | 3.180 | 18,000 | +0.04(+1.27%) |
Jan 24, 2006 | 3.180 | 3.180 | 3.100 | 3.140 | 9,000 | -0.01(-0.32%) |
Jan 23, 2006 | 3.000 | 3.180 | 3.000 | 3.150 | 14,800 | +0.15(+5.00%) |
Jan 20, 2006 | 3.100 | 3.120 | 3.000 | 3.000 | 43,400 | -0.16(-5.06%) |
Jan 19, 2006 | 3.050 | 3.160 | 3.050 | 3.160 | 17,900 | +0.11(+3.61%) |
Jan 18, 2006 | 3.150 | 3.150 | 3.030 | 3.050 | 24,400 | -0.17(-5.28%) |
Jan 17, 2006 | 3.270 | 3.339 | 3.050 | 3.220 | 55,900 | -0.07(-2.13%) |
Jan 13, 2006 | 3.390 | 3.400 | 3.260 | 3.290 | 24,900 | -0.01(-0.30%) |
Jan 12, 2006 | 3.330 | 3.700 | 3.260 | 3.300 | 112,800 | +0.04(+1.23%) |
Jan 11, 2006 | 3.170 | 3.340 | 3.150 | 3.260 | 33,500 | +0.01(+0.31%) |
Jan 10, 2006 | 3.150 | 3.500 | 3.110 | 3.250 | 160,300 | +0.17(+5.52%) |
Jan 09, 2006 | 2.930 | 3.080 | 2.930 | 3.080 | 158,600 | +0.10(+3.36%) |
Jan 06, 2006 | 2.960 | 2.980 | 2.950 | 2.980 | 10,900 | +0.02(+0.68%) |
Jan 05, 2006 | 2.910 | 2.990 | 2.910 | 2.960 | 36,500 | +0.01(+0.34%) |
Jan 04, 2006 | 2.900 | 2.980 | 2.900 | 2.950 | 24,700 | +0.05(+1.72%) |
Jan 03, 2006 | 2.980 | 2.990 | 2.890 | 2.900 | 30,000 | -0.08(-2.68%) |
Dec 30, 2005 | 2.930 | 2.980 | 2.930 | 2.980 | 3,300 | +0.02(+0.68%) |
Dec 29, 2005 | 2.960 | 2.960 | 2.940 | 2.960 | 9,700 | +0.01(+0.34%) |
Dec 28, 2005 | 2.900 | 2.990 | 2.900 | 2.950 | 9,100 | +0.10(+3.51%) |
Dec 27, 2005 | 2.940 | 2.950 | 2.840 | 2.850 | 6,600 | -0.10(-3.39%) |
Dec 23, 2005 | 2.900 | 2.950 | 2.900 | 2.950 | 6,900 | +0.07(+2.43%) |
Dec 22, 2005 | 2.880 | 2.930 | 2.860 | 2.880 | 4,400 | +0.00(+0.00%) |
Dec 21, 2005 | 2.920 | 2.920 | 2.850 | 2.880 | 23,100 | -0.01(-0.35%) |
Dec 20, 2005 | 2.930 | 2.930 | 2.870 | 2.890 | 14,000 | -0.04(-1.37%) |
Dec 19, 2005 | 2.880 | 2.930 | 2.880 | 2.930 | 11,000 | -0.01(-0.34%) |
Dec 16, 2005 | 2.960 | 2.970 | 2.850 | 2.940 | 12,100 | -0.03(-1.01%) |
Dec 15, 2005 | 2.910 | 2.980 | 2.910 | 2.970 | 20,400 | +0.07(+2.41%) |
Dec 14, 2005 | 2.890 | 2.900 | 2.880 | 2.900 | 5,600 | +0.02(+0.69%) |
Dec 13, 2005 | 2.880 | 2.880 | 2.750 | 2.880 | 14,400 | -0.02(-0.69%) |
Dec 12, 2005 | 2.860 | 2.910 | 2.810 | 2.900 | 8,000 | +0.04(+1.40%) |
Dec 09, 2005 | 2.850 | 2.940 | 2.840 | 2.860 | 4,200 | +0.03(+1.06%) |
Dec 08, 2005 | 2.870 | 2.890 | 2.830 | 2.830 | 3,400 | -0.01(-0.35%) |
Dec 07, 2005 | 2.830 | 2.900 | 2.830 | 2.840 | 4,800 | -0.05(-1.73%) |
Dec 06, 2005 | 2.930 | 2.930 | 2.850 | 2.890 | 12,600 | +0.05(+1.76%) |
Dec 05, 2005 | 2.880 | 2.930 | 2.840 | 2.840 | 8,300 | -0.04(-1.39%) |
Dec 02, 2005 | 2.850 | 2.880 | 2.780 | 2.880 | 30,700 | -0.02(-0.69%) |
Dec 01, 2005 | 2.860 | 2.930 | 2.830 | 2.900 | 31,800 | -0.03(-1.02%) |
Nov 30, 2005 | 2.950 | 2.950 | 2.920 | 2.930 | 8,800 | -0.01(-0.34%) |
Nov 29, 2005 | 2.880 | 2.980 | 2.880 | 2.940 | 9,400 | +0.01(+0.34%) |
Nov 28, 2005 | 2.970 | 2.970 | 2.890 | 2.930 | 9,400 | +0.00(+0.00%) |
Nov 25, 2005 | 2.900 | 2.930 | 2.900 | 2.930 | 3,000 | -0.03(-1.01%) |
Nov 23, 2005 | 2.950 | 2.980 | 2.910 | 2.960 | 35,100 | +0.02(+0.68%) |
Nov 22, 2005 | 2.950 | 2.950 | 2.868 | 2.940 | 20,500 | -0.01(-0.34%) |
Nov 21, 2005 | 2.850 | 2.980 | 2.840 | 2.950 | 45,900 | +0.11(+3.87%) |
Nov 18, 2005 | 2.700 | 2.900 | 2.700 | 2.840 | 41,000 | +0.19(+7.17%) |
Nov 17, 2005 | 2.650 | 2.790 | 2.650 | 2.650 | 7,700 | +0.03(+1.15%) |
Nov 16, 2005 | 2.780 | 2.780 | 2.620 | 2.620 | 34,700 | -0.20(-7.09%) |
Nov 15, 2005 | 2.830 | 2.940 | 2.650 | 2.820 | 31,100 | -0.08(-2.76%) |
Nov 14, 2005 | 2.980 | 2.980 | 2.850 | 2.900 | 12,400 | -0.03(-1.02%) |
Nov 11, 2005 | 2.880 | 2.990 | 2.880 | 2.930 | 40,400 | +0.06(+2.09%) |
Nov 10, 2005 | 2.870 | 2.880 | 2.750 | 2.870 | 30,700 | +0.01(+0.35%) |
Nov 09, 2005 | 2.810 | 2.870 | 2.750 | 2.860 | 57,600 | +0.09(+3.25%) |
Nov 08, 2005 | 2.700 | 2.820 | 2.690 | 2.770 | 51,300 | +0.12(+4.53%) |
Nov 07, 2005 | 2.570 | 2.650 | 2.490 | 2.650 | 48,800 | +0.12(+4.74%) |
Nov 04, 2005 | 2.550 | 2.550 | 2.480 | 2.530 | 19,300 | +0.01(+0.40%) |
Nov 03, 2005 | 2.440 | 2.520 | 2.440 | 2.520 | 42,100 | +0.08(+3.28%) |
Nov 02, 2005 | 2.410 | 2.450 | 2.400 | 2.440 | 7,000 | +0.00(+0.00%) |
Nov 01, 2005 | 2.440 | 2.450 | 2.400 | 2.440 | 21,500 | +0.01(+0.41%) |
Oct 31, 2005 | 2.380 | 2.430 | 2.370 | 2.430 | 26,500 | +0.07(+2.97%) |
Oct 28, 2005 | 2.340 | 2.400 | 2.300 | 2.360 | 31,400 | +0.02(+0.85%) |
Oct 27, 2005 | 2.250 | 2.340 | 2.250 | 2.340 | 16,500 | +0.06(+2.63%) |
Oct 26, 2005 | 2.250 | 2.330 | 2.250 | 2.280 | 14,600 | -0.01(-0.44%) |
Oct 25, 2005 | 2.330 | 2.330 | 2.290 | 2.290 | 3,200 | +0.02(+0.88%) |
Oct 24, 2005 | 2.220 | 2.290 | 2.160 | 2.270 | 2,400 | +0.00(+0.00%) |
Oct 21, 2005 | 2.320 | 2.320 | 2.250 | 2.270 | 6,400 | -0.02(-0.87%) |
Oct 20, 2005 | 2.290 | 2.310 | 2.250 | 2.290 | 14,000 | -0.01(-0.43%) |
Oct 19, 2005 | 2.100 | 2.300 | 2.080 | 2.300 | 52,600 | +0.16(+7.48%) |
Oct 18, 2005 | 2.300 | 2.350 | 2.050 | 2.140 | 45,900 | -0.20(-8.55%) |
Oct 17, 2005 | 2.340 | 2.340 | 2.260 | 2.340 | 7,300 | -0.01(-0.43%) |
Oct 14, 2005 | 2.360 | 2.400 | 2.310 | 2.350 | 35,400 | +0.00(+0.00%) |
Oct 13, 2005 | 2.250 | 2.350 | 2.220 | 2.350 | 13,000 | +0.11(+4.91%) |
Oct 12, 2005 | 2.250 | 2.250 | 2.200 | 2.240 | 5,100 | +0.04(+1.82%) |
Oct 11, 2005 | 2.250 | 2.250 | 2.150 | 2.200 | 2,000 | -0.03(-1.35%) |
Oct 10, 2005 | 2.250 | 2.260 | 2.200 | 2.230 | 7,100 | -0.02(-0.89%) |
Oct 07, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 3,800 | -0.03(-1.32%) |
Oct 06, 2005 | 2.250 | 2.290 | 2.250 | 2.280 | 12,000 | +0.00(+0.00%) |
Oct 05, 2005 | 2.250 | 2.280 | 2.250 | 2.280 | 5,000 | +0.00(+0.00%) |
Oct 04, 2005 | 2.250 | 2.300 | 2.250 | 2.280 | 5,200 | -0.02(-0.87%) |
Oct 03, 2005 | 2.150 | 2.300 | 2.150 | 2.300 | 7,100 | +0.09(+4.07%) |
Sep 30, 2005 | 2.350 | 2.380 | 2.210 | 2.210 | 18,900 | -0.14(-5.80%) |
Sep 29, 2005 | 2.350 | 2.440 | 2.346 | 2.346 | 27,000 | +0.02(+0.69%) |
Sep 28, 2005 | 2.180 | 2.350 | 2.120 | 2.330 | 46,400 | +0.12(+5.43%) |
Sep 27, 2005 | 2.080 | 2.210 | 2.080 | 2.210 | 27,100 | +0.11(+5.24%) |
Sep 26, 2005 | 2.100 | 2.110 | 2.090 | 2.100 | 7,100 | +0.00(+0.00%) |
Sep 23, 2005 | 2.100 | 2.120 | 2.000 | 2.100 | 77,800 | +0.05(+2.44%) |
Sep 22, 2005 | 1.970 | 2.090 | 1.950 | 2.050 | 53,100 | +0.05(+2.50%) |
Sep 21, 2005 | 1.900 | 2.100 | 1.870 | 2.000 | 86,200 | +0.18(+9.89%) |
Sep 20, 2005 | 2.110 | 2.110 | 1.600 | 1.820 | 223,200 | -0.31(-14.55%) |
Sep 19, 2005 | 2.130 | 2.130 | 2.130 | 2.130 | 3,000 | +0.03(+1.43%) |
Sep 16, 2005 | 2.110 | 2.190 | 2.100 | 2.100 | 17,100 | +0.04(+1.94%) |
Sep 15, 2005 | 2.130 | 2.140 | 2.000 | 2.060 | 9,000 | -0.05(-2.37%) |
Sep 14, 2005 | 2.190 | 2.190 | 2.100 | 2.110 | 12,500 | -0.08(-3.65%) |
Sep 13, 2005 | 2.100 | 2.190 | 2.100 | 2.190 | 3,400 | +0.09(+4.29%) |
Sep 12, 2005 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 2.100 | 2.120 | 2.100 | 2.100 | 3,200 | +0.00(+0.00%) |
Sep 08, 2005 | 2.100 | 2.130 | 2.100 | 2.100 | 5,100 | +0.03(+1.45%) |
Sep 07, 2005 | 2.100 | 2.170 | 2.060 | 2.070 | 3,700 | +0.01(+0.39%) |
Sep 06, 2005 | 2.090 | 2.100 | 2.050 | 2.062 | 9,700 | -0.07(-3.19%) |
Sep 02, 2005 | 2.050 | 2.180 | 2.050 | 2.130 | 22,700 | +0.03(+1.43%) |
Sep 01, 2005 | 2.150 | 2.150 | 2.050 | 2.100 | 3,500 | -0.09(-4.11%) |
Aug 31, 2005 | 2.080 | 2.190 | 2.060 | 2.190 | 11,500 | +0.03(+1.39%) |
Aug 30, 2005 | 2.190 | 2.200 | 2.112 | 2.160 | 6,200 | -0.03(-1.37%) |
Aug 29, 2005 | 2.140 | 2.190 | 2.140 | 2.190 | 6,100 | +0.00(+0.00%) |
Aug 26, 2005 | 2.080 | 2.190 | 2.080 | 2.190 | 3,800 | +0.06(+2.82%) |
Aug 25, 2005 | 2.120 | 2.130 | 2.120 | 2.130 | 800 | +0.00(+0.00%) |
Aug 24, 2005 | 2.080 | 2.130 | 2.080 | 2.130 | 1,500 | +0.08(+3.90%) |
Aug 23, 2005 | 2.060 | 2.080 | 2.000 | 2.050 | 6,700 | -0.05(-2.38%) |
Aug 22, 2005 | 2.180 | 2.190 | 2.100 | 2.100 | 9,800 | -0.06(-2.78%) |
Aug 19, 2005 | 2.140 | 2.200 | 2.140 | 2.160 | 8,700 | +0.06(+2.86%) |
Aug 18, 2005 | 2.200 | 2.240 | 2.100 | 2.100 | 8,900 | -0.11(-4.98%) |
Aug 17, 2005 | 2.000 | 2.240 | 2.000 | 2.210 | 30,600 | +0.24(+12.18%) |
Aug 16, 2005 | 2.030 | 2.030 | 1.950 | 1.970 | 10,800 | -0.09(-4.37%) |
Aug 15, 2005 | 2.150 | 2.170 | 2.060 | 2.060 | 11,500 | -0.09(-4.19%) |
Aug 12, 2005 | 2.100 | 2.150 | 2.100 | 2.150 | 6,400 | +0.05(+2.38%) |
Aug 11, 2005 | 2.080 | 2.100 | 2.080 | 2.100 | 5,800 | +0.06(+2.94%) |
Aug 10, 2005 | 2.070 | 2.120 | 2.010 | 2.040 | 7,700 | -0.10(-4.67%) |
Aug 09, 2005 | 1.970 | 2.140 | 1.970 | 2.140 | 12,600 | +0.15(+7.54%) |
Aug 08, 2005 | 1.950 | 2.000 | 1.950 | 1.990 | 14,500 | +0.07(+3.65%) |
Aug 05, 2005 | 1.860 | 1.970 | 1.850 | 1.920 | 23,300 | +0.07(+3.78%) |
Aug 04, 2005 | 2.000 | 2.000 | 1.850 | 1.850 | 21,400 | -0.13(-6.57%) |
Aug 03, 2005 | 1.900 | 1.990 | 1.900 | 1.980 | 45,000 | +0.08(+4.21%) |
Aug 02, 2005 | 1.840 | 1.920 | 1.820 | 1.900 | 35,100 | +0.00(+0.00%) |
Aug 01, 2005 | 1.890 | 1.900 | 1.820 | 1.900 | 7,800 | +0.01(+0.53%) |
Jul 29, 2005 | 1.920 | 1.930 | 1.850 | 1.890 | 12,200 | +0.04(+2.16%) |
Jul 28, 2005 | 1.890 | 1.950 | 1.800 | 1.850 | 27,600 | -0.07(-3.65%) |
Jul 27, 2005 | 1.990 | 1.990 | 1.800 | 1.920 | 23,900 | -0.06(-3.03%) |
Jul 26, 2005 | 2.000 | 2.000 | 1.980 | 1.980 | 7,900 | -0.03(-1.49%) |
Jul 25, 2005 | 2.040 | 2.070 | 2.010 | 2.010 | 14,100 | -0.04(-1.95%) |
Jul 22, 2005 | 2.000 | 2.050 | 1.950 | 2.050 | 24,800 | +0.04(+1.99%) |
Jul 21, 2005 | 2.100 | 2.100 | 2.000 | 2.010 | 8,500 | -0.05(-2.43%) |
Jul 20, 2005 | 2.120 | 2.120 | 2.060 | 2.060 | 7,600 | -0.05(-2.37%) |
Jul 19, 2005 | 2.120 | 2.130 | 2.060 | 2.110 | 6,100 | +0.01(+0.48%) |
Jul 18, 2005 | 2.070 | 2.120 | 2.040 | 2.100 | 5,900 | +0.10(+5.00%) |
Jul 15, 2005 | 1.950 | 2.040 | 1.950 | 2.000 | 15,100 | -0.05(-2.44%) |
Jul 14, 2005 | 2.020 | 2.080 | 2.020 | 2.050 | 9,200 | +0.00(+0.00%) |
Jul 13, 2005 | 2.170 | 2.170 | 2.030 | 2.050 | 14,200 | -0.04(-1.91%) |
Jul 12, 2005 | 2.150 | 2.150 | 2.080 | 2.090 | 9,400 | -0.08(-3.69%) |
Jul 11, 2005 | 2.150 | 2.170 | 2.100 | 2.170 | 2,900 | +0.07(+3.33%) |
Jul 08, 2005 | 2.100 | 2.130 | 2.100 | 2.100 | 9,300 | -0.04(-1.87%) |
Jul 07, 2005 | 2.170 | 2.180 | 2.113 | 2.140 | 1,900 | -0.03(-1.38%) |
Jul 06, 2005 | 2.150 | 2.240 | 2.120 | 2.170 | 12,900 | +0.00(+0.00%) |
Jul 05, 2005 | 2.250 | 2.290 | 2.100 | 2.170 | 7,000 | -0.11(-4.82%) |
Jul 01, 2005 | 2.260 | 2.300 | 2.220 | 2.280 | 5,100 | +0.08(+3.64%) |
Jun 30, 2005 | 2.200 | 2.230 | 2.200 | 2.200 | 3,800 | -0.02(-0.90%) |
Jun 29, 2005 | 2.270 | 2.370 | 2.210 | 2.220 | 2,800 | -0.08(-3.48%) |
Jun 28, 2005 | 2.370 | 2.370 | 2.270 | 2.300 | 7,700 | -0.01(-0.43%) |
Jun 27, 2005 | 2.300 | 2.350 | 2.300 | 2.310 | 5,900 | -0.03(-1.28%) |
Jun 24, 2005 | 2.260 | 2.340 | 2.260 | 2.340 | 700 | +0.06(+2.63%) |
Jun 23, 2005 | 2.260 | 2.350 | 2.260 | 2.280 | 12,200 | -0.03(-1.30%) |
Jun 22, 2005 | 2.290 | 2.310 | 2.280 | 2.310 | 5,400 | +0.05(+2.21%) |
Jun 21, 2005 | 2.200 | 2.260 | 2.200 | 2.260 | 9,700 | +0.06(+2.73%) |
Jun 20, 2005 | 2.200 | 2.220 | 2.150 | 2.200 | 3,500 | -0.05(-2.22%) |
Jun 17, 2005 | 2.210 | 2.320 | 2.070 | 2.250 | 15,500 | +0.03(+1.35%) |
Jun 16, 2005 | 2.190 | 2.220 | 2.190 | 2.220 | 1,200 | +0.03(+1.37%) |
Jun 15, 2005 | 2.190 | 2.200 | 2.180 | 2.190 | 6,400 | +0.05(+2.43%) |
Jun 14, 2005 | 2.100 | 2.170 | 2.100 | 2.138 | 18,900 | +0.02(+0.85%) |
Jun 13, 2005 | 2.110 | 2.130 | 2.100 | 2.120 | 12,500 | -0.01(-0.47%) |
Jun 10, 2005 | 2.110 | 2.130 | 2.100 | 2.130 | 15,100 | +0.02(+0.95%) |
Jun 09, 2005 | 2.100 | 2.110 | 2.100 | 2.110 | 300 | -0.04(-1.86%) |
Jun 08, 2005 | 2.100 | 2.160 | 2.090 | 2.150 | 8,600 | +0.04(+1.90%) |
Jun 07, 2005 | 2.090 | 2.110 | 2.090 | 2.110 | 17,600 | +0.01(+0.48%) |
Jun 06, 2005 | 2.200 | 2.200 | 2.100 | 2.100 | 10,600 | -0.14(-6.25%) |
Jun 03, 2005 | 2.110 | 2.240 | 2.110 | 2.240 | 11,100 | +0.14(+6.67%) |
Jun 02, 2005 | 2.100 | 2.120 | 2.090 | 2.100 | 13,100 | +0.00(+0.00%) |
Jun 01, 2005 | 2.050 | 2.100 | 2.050 | 2.100 | 7,100 | -0.02(-0.94%) |
May 31, 2005 | 2.090 | 2.140 | 2.090 | 2.120 | 7,100 | +0.00(+0.00%) |
May 27, 2005 | 2.010 | 2.120 | 1.980 | 2.120 | 26,500 | +0.07(+3.41%) |
May 26, 2005 | 2.100 | 2.180 | 2.050 | 2.050 | 14,400 | -0.05(-2.38%) |
May 25, 2005 | 2.140 | 2.140 | 2.100 | 2.100 | 4,200 | -0.10(-4.55%) |
May 24, 2005 | 2.130 | 2.200 | 2.130 | 2.200 | 2,200 | +0.12(+5.77%) |
May 23, 2005 | 2.110 | 2.140 | 2.060 | 2.080 | 800 | -0.02(-0.95%) |
May 20, 2005 | 2.140 | 2.170 | 2.100 | 2.100 | 3,700 | -0.03(-1.41%) |
May 19, 2005 | 2.100 | 2.160 | 2.100 | 2.130 | 6,200 | +0.08(+3.90%) |
May 18, 2005 | 2.020 | 2.060 | 1.950 | 2.050 | 32,400 | -0.05(-2.38%) |
May 17, 2005 | 2.130 | 2.130 | 2.100 | 2.100 | 12,200 | -0.04(-1.87%) |
May 16, 2005 | 2.290 | 2.290 | 2.140 | 2.140 | 12,400 | -0.15(-6.55%) |
May 13, 2005 | 2.130 | 2.290 | 2.090 | 2.290 | 64,300 | +0.02(+0.88%) |
May 12, 2005 | 2.280 | 2.300 | 2.250 | 2.270 | 8,000 | +0.02(+0.89%) |
May 11, 2005 | 2.200 | 2.260 | 2.200 | 2.250 | 3,600 | +0.03(+1.35%) |
May 10, 2005 | 2.250 | 2.250 | 2.220 | 2.220 | 4,800 | -0.02(-0.89%) |
May 09, 2005 | 2.200 | 2.250 | 2.200 | 2.240 | 7,200 | -0.01(-0.44%) |
May 06, 2005 | 2.250 | 2.250 | 2.200 | 2.250 | 8,900 | +0.00(+0.00%) |
May 05, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 1,200 | -0.03(-1.32%) |
May 04, 2005 | 2.200 | 2.290 | 2.150 | 2.280 | 6,500 | +0.03(+1.33%) |
May 03, 2005 | 2.230 | 2.290 | 2.200 | 2.250 | 7,800 | +0.00(+0.00%) |
May 02, 2005 | 2.400 | 2.400 | 2.250 | 2.250 | 5,900 | -0.15(-6.25%) |
Apr 29, 2005 | 2.360 | 2.440 | 2.340 | 2.400 | 7,700 | -0.02(-0.83%) |
Apr 28, 2005 | 2.430 | 2.430 | 2.420 | 2.420 | 1,600 | -0.01(-0.41%) |
Apr 27, 2005 | 2.340 | 2.450 | 2.310 | 2.430 | 4,400 | +0.13(+5.65%) |
Apr 26, 2005 | 2.270 | 2.300 | 2.250 | 2.300 | 1,700 | +0.00(+0.00%) |
Apr 25, 2005 | 2.300 | 2.300 | 2.200 | 2.300 | 13,800 | +0.00(+0.00%) |
Apr 22, 2005 | 2.390 | 2.390 | 2.220 | 2.300 | 5,600 | -0.09(-3.77%) |
Apr 21, 2005 | 2.460 | 2.460 | 2.390 | 2.390 | 2,700 | -0.07(-2.85%) |
Apr 20, 2005 | 2.480 | 2.480 | 2.460 | 2.460 | 1,300 | -0.05(-1.99%) |
Apr 19, 2005 | 2.540 | 2.540 | 2.510 | 2.510 | 7,400 | +0.00(+0.00%) |
Apr 18, 2005 | 2.510 | 2.540 | 2.510 | 2.510 | 16,800 | +0.10(+4.15%) |
Apr 15, 2005 | 2.360 | 2.440 | 2.360 | 2.410 | 2,200 | +0.01(+0.42%) |
Apr 14, 2005 | 2.360 | 2.410 | 2.350 | 2.400 | 2,700 | +0.07(+3.00%) |
Apr 13, 2005 | 2.330 | 2.390 | 2.260 | 2.330 | 3,900 | -0.06(-2.51%) |
Apr 12, 2005 | 2.450 | 2.450 | 2.290 | 2.390 | 8,200 | -0.11(-4.40%) |
Apr 11, 2005 | 2.500 | 2.520 | 2.350 | 2.500 | 6,300 | +0.00(+0.00%) |
Apr 08, 2005 | 2.360 | 2.500 | 2.360 | 2.500 | 8,800 | +0.14(+5.93%) |
Apr 07, 2005 | 2.230 | 2.400 | 2.230 | 2.360 | 21,900 | +0.07(+3.06%) |
Apr 06, 2005 | 2.280 | 2.290 | 2.230 | 2.290 | 6,500 | +0.04(+1.78%) |
Apr 05, 2005 | 2.300 | 2.310 | 2.200 | 2.250 | 13,600 | -0.07(-3.02%) |
Apr 04, 2005 | 2.380 | 2.390 | 2.250 | 2.320 | 16,400 | -0.09(-3.73%) |
Apr 01, 2005 | 2.310 | 2.490 | 2.310 | 2.410 | 14,100 | +0.06(+2.55%) |
Mar 31, 2005 | 2.340 | 2.360 | 2.200 | 2.350 | 13,600 | +0.05(+2.17%) |
Mar 30, 2005 | 2.240 | 2.300 | 2.240 | 2.300 | 8,300 | +0.10(+4.55%) |
Mar 29, 2005 | 2.340 | 2.340 | 2.200 | 2.200 | 8,700 | -0.18(-7.56%) |
Mar 28, 2005 | 2.360 | 2.480 | 2.200 | 2.380 | 28,500 | -0.04(-1.65%) |
Mar 24, 2005 | 2.430 | 2.490 | 2.370 | 2.420 | 3,200 | -0.05(-2.02%) |
Mar 23, 2005 | 2.450 | 2.490 | 2.450 | 2.470 | 4,200 | +0.05(+2.07%) |
Mar 22, 2005 | 2.420 | 2.460 | 2.400 | 2.420 | 9,500 | -0.03(-1.22%) |
Mar 21, 2005 | 2.450 | 2.450 | 2.450 | 2.450 | 1,000 | +0.01(+0.41%) |
Mar 18, 2005 | 2.370 | 2.460 | 2.350 | 2.440 | 6,100 | +0.09(+3.83%) |
Mar 17, 2005 | 2.380 | 2.400 | 2.350 | 2.350 | 10,500 | -0.02(-0.84%) |
Mar 16, 2005 | 2.460 | 2.460 | 2.370 | 2.370 | 5,200 | -0.08(-3.27%) |
Mar 15, 2005 | 2.480 | 2.480 | 2.450 | 2.450 | 3,700 | +0.00(+0.00%) |
Mar 14, 2005 | 2.460 | 2.490 | 2.450 | 2.450 | 7,900 | +0.00(+0.00%) |
Mar 11, 2005 | 2.370 | 2.460 | 2.360 | 2.450 | 2,900 | -0.02(-0.81%) |
Mar 10, 2005 | 2.400 | 2.480 | 2.360 | 2.470 | 14,200 | +0.07(+2.92%) |
Mar 09, 2005 | 2.500 | 2.500 | 2.250 | 2.400 | 23,100 | -0.06(-2.44%) |
Mar 08, 2005 | 2.600 | 2.600 | 2.400 | 2.460 | 18,200 | -0.24(-8.89%) |
Mar 07, 2005 | 2.700 | 2.710 | 2.690 | 2.700 | 4,700 | +0.01(+0.37%) |
Mar 04, 2005 | 2.670 | 2.720 | 2.600 | 2.690 | 15,200 | +0.00(+0.00%) |
Mar 03, 2005 | 2.750 | 2.750 | 2.650 | 2.690 | 4,100 | -0.08(-2.82%) |
Mar 02, 2005 | 2.800 | 2.810 | 2.760 | 2.768 | 3,000 | -0.02(-0.79%) |