Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.206 | 2.218 | 2.193 | 2.203 | 149,468 | -0.00(-0.14%) |
Feb 27, 2006 | 2.206 | 2.228 | 2.200 | 2.206 | 184,376 | +0.00(+0.00%) |
Feb 24, 2006 | 2.181 | 2.206 | 2.174 | 2.206 | 152,641 | +0.02(+0.72%) |
Feb 23, 2006 | 2.181 | 2.212 | 2.177 | 2.190 | 73,623 | -0.01(-0.43%) |
Feb 22, 2006 | 2.171 | 2.212 | 2.152 | 2.200 | 143,438 | +0.02(+1.01%) |
Feb 21, 2006 | 2.196 | 2.206 | 2.128 | 2.177 | 103,771 | -0.03(-1.29%) |
Feb 17, 2006 | 2.187 | 2.206 | 2.162 | 2.206 | 239,593 | +0.02(+1.01%) |
Feb 16, 2006 | 2.171 | 2.209 | 2.171 | 2.184 | 463,955 | -0.02(-0.72%) |
Feb 15, 2006 | 2.174 | 2.209 | 2.149 | 2.200 | 246,575 | -0.01(-0.29%) |
Feb 14, 2006 | 2.096 | 2.218 | 2.096 | 2.206 | 469,032 | +0.11(+5.26%) |
Feb 13, 2006 | 2.080 | 2.118 | 2.067 | 2.096 | 330,988 | -0.04(-2.06%) |
Feb 10, 2006 | 2.149 | 2.168 | 2.121 | 2.140 | 460,147 | -0.02(-0.88%) |
Feb 09, 2006 | 2.171 | 2.190 | 2.159 | 2.159 | 219,283 | -0.02(-0.72%) |
Feb 08, 2006 | 2.196 | 2.206 | 2.168 | 2.174 | 133,918 | -0.04(-1.85%) |
Feb 07, 2006 | 2.190 | 2.234 | 2.187 | 2.215 | 183,106 | +0.01(+0.57%) |
Feb 06, 2006 | 2.269 | 2.269 | 2.171 | 2.203 | 542,973 | -0.07(-3.19%) |
Feb 03, 2006 | 2.329 | 2.329 | 2.269 | 2.275 | 356,376 | -0.05(-2.30%) |
Feb 02, 2006 | 2.338 | 2.367 | 2.291 | 2.329 | 226,265 | -0.03(-1.47%) |
Feb 01, 2006 | 2.360 | 2.376 | 2.335 | 2.363 | 454,117 | +0.01(+0.40%) |
Jan 31, 2006 | 2.310 | 2.363 | 2.288 | 2.354 | 525,519 | +0.05(+2.20%) |
Jan 30, 2006 | 2.322 | 2.322 | 2.285 | 2.303 | 252,922 | -0.03(-1.23%) |
Jan 27, 2006 | 2.319 | 2.392 | 2.297 | 2.332 | 767,017 | +0.02(+0.82%) |
Jan 26, 2006 | 2.329 | 2.329 | 2.275 | 2.313 | 223,092 | -0.00(-0.14%) |
Jan 25, 2006 | 2.313 | 2.348 | 2.304 | 2.316 | 230,708 | -0.00(-0.14%) |
Jan 24, 2006 | 2.297 | 2.319 | 2.288 | 2.319 | 177,712 | +0.00(+0.00%) |
Jan 23, 2006 | 2.354 | 2.379 | 2.316 | 2.319 | 268,472 | -0.04(-1.74%) |
Jan 20, 2006 | 2.348 | 2.367 | 2.326 | 2.360 | 593,113 | +0.03(+1.22%) |
Jan 19, 2006 | 2.288 | 2.332 | 2.285 | 2.332 | 367,483 | +0.04(+1.79%) |
Jan 18, 2006 | 2.285 | 2.322 | 2.266 | 2.291 | 254,509 | +0.01(+0.28%) |
Jan 17, 2006 | 2.379 | 2.379 | 2.250 | 2.285 | 646,744 | -0.13(-5.23%) |
Jan 13, 2006 | 2.389 | 2.414 | 2.332 | 2.411 | 629,608 | +0.02(+0.92%) |
Jan 12, 2006 | 2.363 | 2.392 | 2.313 | 2.389 | 568,678 | +0.05(+2.02%) |
Jan 11, 2006 | 2.250 | 2.344 | 2.250 | 2.341 | 577,881 | +0.08(+3.34%) |
Jan 10, 2006 | 2.196 | 2.266 | 2.191 | 2.266 | 565,822 | +0.02(+0.98%) |
Jan 09, 2006 | 2.225 | 2.269 | 2.225 | 2.244 | 520,442 | +0.01(+0.56%) |
Jan 06, 2006 | 2.222 | 2.269 | 2.222 | 2.231 | 368,435 | -0.02(-0.98%) |
Jan 05, 2006 | 2.228 | 2.256 | 2.209 | 2.253 | 391,918 | +0.05(+2.14%) |
Jan 04, 2006 | 2.159 | 2.253 | 2.159 | 2.206 | 707,674 | -0.02(-0.71%) |
Jan 03, 2006 | 1.985 | 2.244 | 1.985 | 2.222 | 2,170,942 | +0.39(+21.34%) |
Dec 30, 2005 | 1.793 | 1.840 | 1.777 | 1.831 | 1,021,209 | -0.01(-0.34%) |
Dec 29, 2005 | 1.862 | 1.869 | 1.812 | 1.837 | 553,446 | -0.03(-1.35%) |
Dec 28, 2005 | 1.862 | 1.875 | 1.837 | 1.862 | 603,903 | -0.01(-0.34%) |
Dec 27, 2005 | 1.919 | 1.919 | 1.859 | 1.869 | 1,003,120 | -0.05(-2.63%) |
Dec 23, 2005 | 1.869 | 1.922 | 1.865 | 1.919 | 666,102 | +0.03(+1.84%) |
Dec 22, 2005 | 1.784 | 1.888 | 1.765 | 1.884 | 820,966 | +0.10(+5.84%) |
Dec 21, 2005 | 1.774 | 1.796 | 1.727 | 1.780 | 807,637 | +0.00(+0.00%) |
Dec 20, 2005 | 1.796 | 1.802 | 1.708 | 1.780 | 601,364 | -0.02(-0.88%) |
Dec 19, 2005 | 1.828 | 1.831 | 1.796 | 1.796 | 364,309 | -0.03(-1.72%) |
Dec 16, 2005 | 1.834 | 1.853 | 1.818 | 1.828 | 365,261 | +0.00(+0.00%) |
Dec 15, 2005 | 1.862 | 1.881 | 1.821 | 1.828 | 619,136 | -0.06(-3.17%) |
Dec 14, 2005 | 1.865 | 1.891 | 1.859 | 1.888 | 365,579 | +0.02(+0.84%) |
Dec 13, 2005 | 1.878 | 1.910 | 1.859 | 1.872 | 552,811 | -0.01(-0.67%) |
Dec 12, 2005 | 1.828 | 1.891 | 1.828 | 1.884 | 862,538 | +0.07(+3.64%) |
Dec 09, 2005 | 1.906 | 1.906 | 1.818 | 1.818 | 1,097,054 | -0.07(-3.83%) |
Dec 08, 2005 | 1.903 | 1.916 | 1.875 | 1.891 | 477,918 | +0.02(+1.01%) |
Dec 07, 2005 | 1.869 | 1.884 | 1.828 | 1.872 | 404,929 | +0.01(+0.34%) |
Dec 06, 2005 | 1.891 | 1.925 | 1.834 | 1.865 | 1,054,847 | -0.04(-2.15%) |
Dec 05, 2005 | 1.910 | 1.941 | 1.875 | 1.906 | 376,686 | -0.03(-1.79%) |
Dec 02, 2005 | 1.966 | 1.973 | 1.900 | 1.941 | 429,047 | -0.02(-0.96%) |
Dec 01, 2005 | 1.969 | 2.010 | 1.941 | 1.960 | 346,221 | -0.01(-0.64%) |
Nov 30, 2005 | 2.011 | 2.039 | 1.973 | 1.973 | 310,361 | -0.05(-2.34%) |
Nov 29, 2005 | 2.083 | 2.083 | 1.982 | 2.020 | 304,966 | -0.04(-1.99%) |
Nov 28, 2005 | 2.108 | 2.127 | 2.039 | 2.061 | 362,722 | -0.03(-1.65%) |
Nov 25, 2005 | 2.105 | 2.136 | 2.080 | 2.096 | 163,748 | -0.05(-2.49%) |
Nov 23, 2005 | 1.951 | 2.196 | 1.922 | 2.149 | 1,294,124 | +0.20(+10.36%) |
Nov 22, 2005 | 1.828 | 1.985 | 1.818 | 1.947 | 2,609,510 | +0.09(+4.75%) |
Nov 21, 2005 | 1.831 | 1.859 | 1.818 | 1.859 | 387,158 | +0.01(+0.68%) |
Nov 18, 2005 | 1.843 | 1.859 | 1.825 | 1.847 | 208,176 | -0.01(-0.68%) |
Nov 17, 2005 | 1.828 | 1.859 | 1.828 | 1.859 | 316,390 | +0.03(+1.72%) |
Nov 16, 2005 | 1.865 | 1.865 | 1.818 | 1.828 | 367,800 | -0.03(-1.86%) |
Nov 15, 2005 | 1.881 | 1.884 | 1.831 | 1.862 | 261,490 | -0.03(-1.50%) |
Nov 14, 2005 | 1.859 | 1.891 | 1.843 | 1.891 | 403,025 | +0.00(+0.00%) |
Nov 11, 2005 | 1.758 | 1.891 | 1.758 | 1.891 | 1,097,689 | +0.11(+6.01%) |
Nov 10, 2005 | 1.771 | 1.796 | 1.758 | 1.784 | 537,896 | -0.02(-1.05%) |
Nov 09, 2005 | 1.802 | 1.821 | 1.780 | 1.802 | 386,206 | -0.02(-1.21%) |
Nov 08, 2005 | 1.847 | 1.856 | 1.806 | 1.825 | 429,047 | -0.03(-1.86%) |
Nov 07, 2005 | 1.853 | 1.881 | 1.850 | 1.859 | 328,132 | +0.00(+0.00%) |
Nov 04, 2005 | 1.853 | 1.872 | 1.853 | 1.859 | 387,475 | +0.01(+0.34%) |
Nov 03, 2005 | 1.853 | 1.888 | 1.847 | 1.853 | 258,317 | -0.01(-0.34%) |
Nov 02, 2005 | 1.862 | 1.888 | 1.850 | 1.859 | 630,560 | -0.02(-1.17%) |
Nov 01, 2005 | 1.881 | 1.900 | 1.865 | 1.881 | 208,811 | -0.04(-2.29%) |
Oct 31, 2005 | 1.938 | 1.938 | 1.875 | 1.925 | 330,036 | -0.01(-0.65%) |
Oct 28, 2005 | 1.840 | 1.963 | 1.787 | 1.938 | 791,453 | +0.11(+6.22%) |
Oct 27, 2005 | 1.847 | 1.862 | 1.802 | 1.825 | 529,327 | -0.03(-1.70%) |
Oct 26, 2005 | 1.891 | 1.910 | 1.831 | 1.856 | 569,947 | -0.08(-3.91%) |
Oct 25, 2005 | 1.966 | 1.969 | 1.913 | 1.932 | 385,888 | -0.04(-1.92%) |
Oct 24, 2005 | 1.963 | 1.995 | 1.960 | 1.969 | 365,261 | -0.01(-0.64%) |
Oct 21, 2005 | 1.969 | 2.048 | 1.966 | 1.982 | 557,888 | -0.05(-2.63%) |
Oct 20, 2005 | 2.029 | 2.048 | 2.010 | 2.036 | 316,073 | -0.02(-0.92%) |
Oct 19, 2005 | 2.064 | 2.067 | 2.033 | 2.055 | 405,564 | -0.01(-0.61%) |
Oct 18, 2005 | 2.073 | 2.118 | 2.058 | 2.067 | 312,582 | -0.01(-0.30%) |
Oct 17, 2005 | 2.105 | 2.124 | 2.058 | 2.073 | 232,929 | -0.06(-2.66%) |
Oct 14, 2005 | 2.064 | 2.130 | 2.061 | 2.130 | 667,054 | +0.05(+2.42%) |
Oct 13, 2005 | 2.089 | 2.089 | 2.058 | 2.080 | 364,944 | -0.01(-0.30%) |
Oct 12, 2005 | 2.083 | 2.108 | 2.080 | 2.086 | 472,523 | -0.01(-0.45%) |
Oct 11, 2005 | 2.127 | 2.127 | 2.096 | 2.096 | 670,228 | -0.01(-0.30%) |
Oct 10, 2005 | 2.127 | 2.133 | 2.096 | 2.102 | 244,036 | -0.03(-1.19%) |
Oct 07, 2005 | 2.136 | 2.155 | 2.086 | 2.127 | 254,826 | -0.01(-0.44%) |
Oct 06, 2005 | 2.114 | 2.146 | 2.114 | 2.136 | 236,737 | +0.02(+1.04%) |
Oct 05, 2005 | 2.105 | 2.146 | 2.058 | 2.114 | 515,999 | +0.00(+0.00%) |
Oct 04, 2005 | 2.174 | 2.190 | 2.099 | 2.114 | 603,586 | +0.00(+0.15%) |
Oct 03, 2005 | 2.140 | 2.155 | 2.111 | 2.111 | 346,855 | -0.07(-3.04%) |
Sep 30, 2005 | 2.124 | 2.177 | 2.124 | 2.177 | 426,191 | +0.03(+1.32%) |
Sep 29, 2005 | 2.124 | 2.152 | 2.114 | 2.149 | 532,184 | +0.00(+0.15%) |
Sep 28, 2005 | 2.155 | 2.190 | 2.140 | 2.146 | 531,549 | -0.01(-0.58%) |
Sep 27, 2005 | 2.171 | 2.196 | 2.159 | 2.159 | 399,852 | -0.04(-1.72%) |
Sep 26, 2005 | 2.177 | 2.234 | 2.159 | 2.196 | 272,597 | -0.01(-0.57%) |
Sep 23, 2005 | 2.209 | 2.222 | 2.159 | 2.209 | 566,139 | -0.01(-0.43%) |
Sep 22, 2005 | 2.209 | 2.228 | 2.196 | 2.218 | 479,505 | -0.00(-0.14%) |
Sep 21, 2005 | 2.218 | 2.250 | 2.187 | 2.222 | 578,516 | -0.02(-0.70%) |
Sep 20, 2005 | 2.218 | 2.253 | 2.218 | 2.237 | 584,228 | -0.01(-0.42%) |
Sep 19, 2005 | 2.297 | 2.313 | 2.159 | 2.247 | 1,040,884 | -0.08(-3.26%) |
Sep 16, 2005 | 2.344 | 2.363 | 2.300 | 2.322 | 1,445,496 | -0.18(-7.18%) |
Sep 15, 2005 | 2.502 | 2.515 | 2.483 | 2.502 | 84,730 | -0.00(-0.13%) |
Sep 14, 2005 | 2.499 | 2.518 | 2.464 | 2.505 | 239,911 | +0.04(+1.53%) |
Sep 13, 2005 | 2.524 | 2.552 | 2.430 | 2.467 | 346,855 | -0.06(-2.25%) |
Sep 12, 2005 | 2.502 | 2.552 | 2.493 | 2.524 | 221,188 | +0.01(+0.38%) |
Sep 09, 2005 | 2.499 | 2.521 | 2.486 | 2.515 | 259,269 | +0.02(+0.63%) |
Sep 08, 2005 | 2.502 | 2.521 | 2.480 | 2.499 | 382,080 | -0.02(-0.88%) |
Sep 07, 2005 | 2.502 | 2.521 | 2.467 | 2.521 | 302,745 | +0.05(+2.04%) |
Sep 06, 2005 | 2.527 | 2.537 | 2.458 | 2.471 | 461,733 | -0.05(-1.88%) |
Sep 02, 2005 | 2.534 | 2.549 | 2.515 | 2.518 | 264,663 | -0.03(-1.24%) |
Sep 01, 2005 | 2.521 | 2.549 | 2.489 | 2.549 | 415,719 | +0.04(+1.63%) |
Aug 31, 2005 | 2.423 | 2.527 | 2.423 | 2.508 | 450,626 | +0.09(+3.51%) |
Aug 30, 2005 | 2.430 | 2.458 | 2.401 | 2.423 | 387,793 | -0.01(-0.52%) |
Aug 29, 2005 | 2.515 | 2.515 | 2.426 | 2.436 | 488,073 | -0.10(-3.86%) |
Aug 26, 2005 | 2.543 | 2.543 | 2.461 | 2.534 | 455,704 | -0.00(-0.12%) |
Aug 25, 2005 | 2.524 | 2.537 | 2.489 | 2.537 | 337,018 | +0.01(+0.50%) |
Aug 24, 2005 | 2.464 | 2.530 | 2.452 | 2.524 | 676,892 | +0.06(+2.56%) |
Aug 23, 2005 | 2.458 | 2.480 | 2.448 | 2.461 | 252,922 | +0.00(+0.13%) |
Aug 22, 2005 | 2.474 | 2.474 | 2.442 | 2.458 | 231,025 | -0.02(-0.64%) |
Aug 19, 2005 | 2.458 | 2.483 | 2.445 | 2.474 | 313,852 | +0.01(+0.38%) |
Aug 18, 2005 | 2.464 | 2.477 | 2.442 | 2.464 | 559,475 | -0.01(-0.38%) |
Aug 17, 2005 | 2.464 | 2.496 | 2.464 | 2.474 | 256,413 | -0.01(-0.38%) |
Aug 16, 2005 | 2.486 | 2.518 | 2.461 | 2.483 | 332,575 | -0.00(-0.13%) |
Aug 15, 2005 | 2.461 | 2.489 | 2.458 | 2.486 | 322,103 | +0.02(+0.90%) |
Aug 12, 2005 | 2.489 | 2.499 | 2.442 | 2.464 | 370,021 | -0.05(-1.88%) |
Aug 11, 2005 | 2.489 | 2.518 | 2.461 | 2.511 | 323,689 | +0.02(+0.76%) |
Aug 10, 2005 | 2.524 | 2.527 | 2.493 | 2.493 | 687,682 | -0.04(-1.74%) |
Aug 09, 2005 | 2.546 | 2.565 | 2.527 | 2.537 | 481,091 | -0.02(-0.74%) |
Aug 08, 2005 | 2.524 | 2.556 | 2.524 | 2.556 | 568,678 | +0.01(+0.50%) |
Aug 05, 2005 | 2.568 | 2.575 | 2.534 | 2.543 | 684,508 | -0.04(-1.47%) |
Aug 04, 2005 | 2.571 | 2.581 | 2.556 | 2.581 | 295,128 | +0.01(+0.24%) |
Aug 03, 2005 | 2.537 | 2.575 | 2.527 | 2.575 | 460,781 | +0.03(+1.11%) |
Aug 02, 2005 | 2.552 | 2.565 | 2.530 | 2.546 | 408,102 | -0.01(-0.25%) |
Aug 01, 2005 | 2.524 | 2.575 | 2.524 | 2.552 | 476,966 | +0.02(+0.75%) |
Jul 29, 2005 | 2.556 | 2.568 | 2.524 | 2.534 | 369,387 | -0.03(-1.11%) |
Jul 28, 2005 | 2.568 | 2.609 | 2.527 | 2.562 | 542,339 | -0.01(-0.25%) |
Jul 27, 2005 | 2.669 | 2.675 | 2.556 | 2.568 | 779,394 | -0.09(-3.44%) |
Jul 26, 2005 | 2.606 | 2.663 | 2.587 | 2.660 | 1,082,139 | +0.06(+2.30%) |
Jul 25, 2005 | 2.477 | 2.820 | 2.464 | 2.600 | 2,255,038 | +0.10(+4.17%) |
Jul 22, 2005 | 2.524 | 2.537 | 2.448 | 2.496 | 1,145,290 | -0.03(-1.37%) |
Jul 21, 2005 | 2.641 | 2.641 | 2.527 | 2.530 | 560,427 | -0.09(-3.25%) |
Jul 20, 2005 | 2.559 | 2.628 | 2.559 | 2.615 | 342,730 | +0.04(+1.72%) |
Jul 19, 2005 | 2.552 | 2.581 | 2.537 | 2.571 | 273,232 | +0.03(+1.12%) |
Jul 18, 2005 | 2.524 | 2.562 | 2.524 | 2.543 | 237,372 | -0.01(-0.49%) |
Jul 15, 2005 | 2.565 | 2.568 | 2.527 | 2.556 | 304,966 | -0.01(-0.25%) |
Jul 14, 2005 | 2.552 | 2.584 | 2.524 | 2.562 | 260,855 | +0.01(+0.37%) |
Jul 13, 2005 | 2.546 | 2.565 | 2.527 | 2.552 | 337,652 | +0.01(+0.37%) |
Jul 12, 2005 | 2.524 | 2.568 | 2.521 | 2.543 | 729,888 | -0.01(-0.37%) |
Jul 11, 2005 | 2.590 | 2.600 | 2.546 | 2.552 | 505,209 | -0.04(-1.46%) |
Jul 08, 2005 | 2.619 | 2.619 | 2.568 | 2.590 | 321,151 | -0.03(-1.08%) |
Jul 07, 2005 | 2.584 | 2.631 | 2.584 | 2.619 | 301,475 | +0.02(+0.73%) |
Jul 06, 2005 | 2.641 | 2.641 | 2.587 | 2.600 | 471,888 | -0.01(-0.36%) |
Jul 05, 2005 | 2.644 | 2.660 | 2.587 | 2.609 | 355,424 | -0.03(-1.31%) |
Jul 01, 2005 | 2.656 | 2.666 | 2.619 | 2.644 | 317,342 | +0.03(+1.33%) |
Jun 30, 2005 | 2.619 | 2.647 | 2.609 | 2.609 | 453,483 | -0.02(-0.60%) |
Jun 29, 2005 | 2.641 | 2.653 | 2.587 | 2.625 | 439,519 | -0.02(-0.60%) |
Jun 28, 2005 | 2.647 | 2.647 | 2.612 | 2.641 | 1,324,906 | -0.01(-0.24%) |
Jun 27, 2005 | 2.609 | 2.666 | 2.609 | 2.647 | 682,921 | +0.04(+1.70%) |
Jun 24, 2005 | 2.634 | 2.685 | 2.584 | 2.603 | 2,933,835 | -0.04(-1.67%) |
Jun 23, 2005 | 2.719 | 2.719 | 2.609 | 2.647 | 590,892 | -0.07(-2.67%) |
Jun 22, 2005 | 2.789 | 2.795 | 2.587 | 2.719 | 1,110,700 | +0.02(+0.70%) |
Jun 21, 2005 | 2.638 | 2.716 | 2.638 | 2.701 | 459,829 | +0.02(+0.71%) |
Jun 20, 2005 | 2.697 | 2.707 | 2.559 | 2.682 | 1,330,301 | -0.05(-1.73%) |
Jun 17, 2005 | 2.757 | 2.794 | 2.694 | 2.729 | 1,733,644 | -0.14(-4.94%) |
Jun 16, 2005 | 2.874 | 2.915 | 2.855 | 2.871 | 511,239 | +0.00(+0.00%) |
Jun 15, 2005 | 2.918 | 2.959 | 2.868 | 2.871 | 435,077 | -0.04(-1.51%) |
Jun 14, 2005 | 2.893 | 2.962 | 2.893 | 2.915 | 497,911 | +0.02(+0.76%) |
Jun 13, 2005 | 2.849 | 2.905 | 2.842 | 2.893 | 359,866 | +0.02(+0.55%) |
Jun 10, 2005 | 2.896 | 2.909 | 2.868 | 2.877 | 279,896 | -0.01(-0.44%) |
Jun 09, 2005 | 2.827 | 2.890 | 2.798 | 2.890 | 400,169 | +0.06(+2.23%) |
Jun 08, 2005 | 2.852 | 2.874 | 2.814 | 2.827 | 601,999 | +0.00(+0.00%) |
Jun 07, 2005 | 2.886 | 2.912 | 2.827 | 2.827 | 295,763 | -0.06(-2.07%) |
Jun 06, 2005 | 2.899 | 2.915 | 2.854 | 2.886 | 357,962 | +0.01(+0.44%) |
Jun 03, 2005 | 2.931 | 2.946 | 2.817 | 2.874 | 550,589 | -0.07(-2.46%) |
Jun 02, 2005 | 2.946 | 2.962 | 2.915 | 2.946 | 370,656 | -0.03(-0.95%) |
Jun 01, 2005 | 2.990 | 3.006 | 2.937 | 2.975 | 678,161 | +0.01(+0.21%) |
May 31, 2005 | 2.852 | 2.968 | 2.839 | 2.968 | 796,530 | +0.12(+4.09%) |
May 27, 2005 | 2.874 | 2.874 | 2.805 | 2.852 | 290,368 | +0.01(+0.33%) |
May 26, 2005 | 2.827 | 2.877 | 2.827 | 2.842 | 341,460 | +0.05(+1.69%) |
May 25, 2005 | 2.855 | 2.864 | 2.719 | 2.795 | 654,361 | -0.06(-2.10%) |
May 24, 2005 | 2.868 | 2.905 | 2.820 | 2.855 | 338,922 | +0.02(+0.56%) |
May 23, 2005 | 2.792 | 2.852 | 2.776 | 2.839 | 390,966 | +0.06(+2.27%) |
May 20, 2005 | 2.833 | 2.836 | 2.694 | 2.776 | 363,674 | -0.03(-1.23%) |
May 19, 2005 | 2.647 | 2.836 | 2.647 | 2.811 | 836,833 | +0.19(+7.08%) |
May 18, 2005 | 2.552 | 2.625 | 2.541 | 2.625 | 263,077 | +0.09(+3.74%) |
May 17, 2005 | 2.505 | 2.552 | 2.505 | 2.530 | 330,988 | +0.02(+0.63%) |
May 16, 2005 | 2.458 | 2.534 | 2.458 | 2.515 | 212,937 | +0.05(+2.05%) |
May 13, 2005 | 2.439 | 2.584 | 2.420 | 2.464 | 223,092 | +0.01(+0.51%) |
May 12, 2005 | 2.543 | 2.631 | 2.448 | 2.452 | 376,051 | -0.11(-4.42%) |
May 11, 2005 | 2.581 | 2.600 | 2.508 | 2.565 | 445,232 | +0.01(+0.25%) |
May 10, 2005 | 2.521 | 2.581 | 2.477 | 2.559 | 380,176 | +0.01(+0.50%) |
May 09, 2005 | 2.565 | 2.568 | 2.502 | 2.546 | 369,387 | -0.01(-0.25%) |
May 06, 2005 | 2.571 | 2.625 | 2.537 | 2.552 | 334,162 | +0.01(+0.50%) |
May 05, 2005 | 2.521 | 2.540 | 2.486 | 2.540 | 226,900 | +0.03(+1.13%) |
May 04, 2005 | 2.448 | 2.521 | 2.442 | 2.511 | 346,538 | +0.03(+1.27%) |
May 03, 2005 | 2.515 | 2.515 | 2.467 | 2.480 | 244,988 | -0.01(-0.51%) |
May 02, 2005 | 2.404 | 2.502 | 2.389 | 2.493 | 297,667 | +0.06(+2.33%) |
Apr 29, 2005 | 2.411 | 2.439 | 2.382 | 2.436 | 357,010 | +0.00(+0.00%) |
Apr 28, 2005 | 2.489 | 2.518 | 2.426 | 2.436 | 211,667 | -0.03(-1.40%) |
Apr 27, 2005 | 2.442 | 2.515 | 2.411 | 2.471 | 287,830 | +0.03(+1.16%) |
Apr 26, 2005 | 2.442 | 2.455 | 2.398 | 2.442 | 196,435 | +0.00(+0.00%) |
Apr 25, 2005 | 2.351 | 2.458 | 2.351 | 2.442 | 412,228 | +0.09(+3.75%) |
Apr 22, 2005 | 2.411 | 2.411 | 2.300 | 2.354 | 511,874 | -0.07(-2.99%) |
Apr 21, 2005 | 2.363 | 2.442 | 2.307 | 2.426 | 564,870 | +0.11(+4.90%) |
Apr 20, 2005 | 2.294 | 2.335 | 2.285 | 2.313 | 328,132 | -0.03(-1.48%) |
Apr 19, 2005 | 2.379 | 2.423 | 2.314 | 2.348 | 370,656 | -0.03(-1.19%) |
Apr 18, 2005 | 2.363 | 2.455 | 2.316 | 2.376 | 477,918 | +0.14(+6.05%) |
Apr 15, 2005 | 2.300 | 2.360 | 2.237 | 2.240 | 464,272 | -0.06(-2.60%) |
Apr 14, 2005 | 2.329 | 2.354 | 2.294 | 2.300 | 286,243 | -0.03(-1.22%) |
Apr 13, 2005 | 2.389 | 2.458 | 2.316 | 2.329 | 415,719 | -0.07(-2.89%) |
Apr 12, 2005 | 2.316 | 2.414 | 2.285 | 2.398 | 623,578 | +0.08(+3.54%) |
Apr 11, 2005 | 2.407 | 2.407 | 2.316 | 2.316 | 393,505 | -0.07(-3.03%) |
Apr 08, 2005 | 2.376 | 2.420 | 2.348 | 2.389 | 469,667 | -0.02(-0.66%) |
Apr 07, 2005 | 2.411 | 2.477 | 2.367 | 2.404 | 384,302 | -0.02(-0.91%) |
Apr 06, 2005 | 2.395 | 2.442 | 2.363 | 2.426 | 783,202 | +0.00(+0.13%) |
Apr 05, 2005 | 2.464 | 2.502 | 2.411 | 2.423 | 719,416 | -0.10(-3.87%) |
Apr 04, 2005 | 2.597 | 2.606 | 2.489 | 2.521 | 1,127,836 | -0.11(-4.19%) |
Apr 01, 2005 | 2.682 | 2.713 | 2.615 | 2.631 | 725,128 | -0.06(-2.34%) |
Mar 31, 2005 | 2.726 | 2.726 | 2.615 | 2.694 | 712,434 | -0.02(-0.58%) |
Mar 30, 2005 | 2.694 | 2.710 | 2.603 | 2.710 | 668,641 | +0.00(+0.12%) |
Mar 29, 2005 | 2.773 | 2.776 | 2.678 | 2.707 | 396,678 | -0.07(-2.50%) |
Mar 28, 2005 | 2.833 | 2.836 | 2.773 | 2.776 | 459,829 | -0.04(-1.34%) |
Mar 24, 2005 | 2.773 | 2.836 | 2.773 | 2.814 | 233,247 | +0.05(+1.71%) |
Mar 23, 2005 | 2.808 | 2.845 | 2.760 | 2.767 | 504,257 | -0.04(-1.46%) |
Mar 22, 2005 | 2.823 | 2.868 | 2.805 | 2.808 | 462,368 | -0.03(-1.00%) |
Mar 21, 2005 | 2.852 | 2.868 | 2.820 | 2.836 | 444,914 | -0.01(-0.22%) |
Mar 18, 2005 | 2.915 | 2.915 | 2.808 | 2.842 | 672,766 | -0.05(-1.85%) |
Mar 17, 2005 | 2.849 | 2.902 | 2.849 | 2.896 | 228,169 | +0.05(+1.77%) |
Mar 16, 2005 | 2.839 | 2.868 | 2.836 | 2.845 | 304,014 | +0.00(+0.11%) |
Mar 15, 2005 | 2.877 | 2.899 | 2.839 | 2.842 | 302,427 | -0.03(-0.88%) |
Mar 14, 2005 | 2.899 | 2.912 | 2.855 | 2.868 | 339,239 | -0.03(-1.09%) |
Mar 11, 2005 | 2.931 | 2.943 | 2.890 | 2.899 | 304,331 | -0.04(-1.29%) |
Mar 10, 2005 | 3.009 | 3.025 | 2.934 | 2.937 | 283,069 | -0.06(-2.10%) |
Mar 09, 2005 | 3.000 | 3.041 | 2.997 | 3.000 | 384,302 | -0.03(-0.94%) |
Mar 08, 2005 | 3.088 | 3.113 | 2.997 | 3.028 | 311,948 | -0.04(-1.44%) |
Mar 07, 2005 | 3.104 | 3.139 | 3.066 | 3.072 | 253,874 | -0.03(-1.02%) |
Mar 04, 2005 | 3.041 | 3.135 | 3.025 | 3.104 | 384,619 | +0.08(+2.50%) |
Mar 03, 2005 | 3.009 | 3.038 | 2.987 | 3.028 | 367,483 | +0.03(+0.95%) |
Mar 02, 2005 | 3.009 | 3.025 | 2.994 | 3.000 | 434,759 | -0.03(-0.83%) |