Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.828 | 2.890 | 2.800 | 2.860 | 1,067,370 | +0.05(+1.75%) |
Apr 27, 2006 | 2.824 | 2.847 | 2.790 | 2.811 | 1,260,522 | -0.03(-0.90%) |
Apr 26, 2006 | 2.708 | 2.941 | 2.708 | 2.836 | 3,844,804 | +0.06(+2.06%) |
Apr 25, 2006 | 2.703 | 2.785 | 2.703 | 2.779 | 1,388,248 | +0.05(+1.98%) |
Apr 24, 2006 | 2.636 | 2.730 | 2.636 | 2.725 | 1,988,522 | +0.08(+3.01%) |
Apr 21, 2006 | 2.681 | 2.719 | 2.639 | 2.646 | 1,349,050 | +0.01(+0.48%) |
Apr 20, 2006 | 2.615 | 2.668 | 2.611 | 2.633 | 520,615 | +0.00(+0.18%) |
Apr 19, 2006 | 2.607 | 2.630 | 2.606 | 2.628 | 657,278 | +0.00(+0.06%) |
Apr 18, 2006 | 2.606 | 2.644 | 2.599 | 2.627 | 644,963 | +0.01(+0.55%) |
Apr 17, 2006 | 2.658 | 2.684 | 2.593 | 2.612 | 683,544 | -0.03(-1.08%) |
Apr 13, 2006 | 2.609 | 2.650 | 2.595 | 2.641 | 863,047 | +0.03(+1.22%) |
Apr 12, 2006 | 2.571 | 2.611 | 2.550 | 2.609 | 944,940 | +0.04(+1.48%) |
Apr 11, 2006 | 2.563 | 2.593 | 2.561 | 2.571 | 713,502 | -0.01(-0.43%) |
Apr 10, 2006 | 2.515 | 2.592 | 2.515 | 2.582 | 1,081,962 | +0.05(+1.95%) |
Apr 07, 2006 | 2.544 | 2.544 | 2.522 | 2.533 | 858,582 | -0.01(-0.31%) |
Apr 06, 2006 | 2.536 | 2.568 | 2.536 | 2.541 | 397,889 | -0.02(-0.62%) |
Apr 05, 2006 | 2.587 | 2.587 | 2.504 | 2.557 | 1,053,224 | -0.04(-1.59%) |
Apr 04, 2006 | 2.592 | 2.607 | 2.577 | 2.598 | 707,565 | +0.01(+0.31%) |
Apr 03, 2006 | 2.612 | 2.614 | 2.587 | 2.590 | 1,862,979 | -0.02(-0.85%) |
Mar 31, 2006 | 2.630 | 2.633 | 2.612 | 2.612 | 316,500 | -0.02(-0.84%) |
Mar 30, 2006 | 2.614 | 2.657 | 2.612 | 2.634 | 539,855 | +0.01(+0.55%) |
Mar 29, 2006 | 2.558 | 2.642 | 2.558 | 2.620 | 835,882 | +0.06(+2.23%) |
Mar 28, 2006 | 2.585 | 2.587 | 2.552 | 2.563 | 493,757 | -0.03(-1.10%) |
Mar 27, 2006 | 2.609 | 2.609 | 2.568 | 2.592 | 683,595 | +0.00(+0.18%) |
Mar 24, 2006 | 2.571 | 2.598 | 2.561 | 2.587 | 666,392 | +0.01(+0.25%) |
Mar 23, 2006 | 2.552 | 2.595 | 2.520 | 2.580 | 654,762 | +0.02(+0.93%) |
Mar 22, 2006 | 2.572 | 2.576 | 2.557 | 2.557 | 458,522 | -0.03(-1.29%) |
Mar 21, 2006 | 2.509 | 2.633 | 2.509 | 2.590 | 758,644 | -0.03(-0.97%) |
Mar 20, 2006 | 2.572 | 2.652 | 2.564 | 2.615 | 854,204 | +0.04(+1.48%) |
Mar 17, 2006 | 2.601 | 2.622 | 2.574 | 2.577 | 632,484 | -0.03(-0.98%) |
Mar 16, 2006 | 2.592 | 2.636 | 2.579 | 2.603 | 824,045 | +0.01(+0.31%) |
Mar 15, 2006 | 2.660 | 2.671 | 2.580 | 2.595 | 1,468,052 | -0.08(-2.91%) |
Mar 14, 2006 | 2.654 | 2.692 | 2.654 | 2.673 | 1,050,042 | +0.01(+0.42%) |
Mar 13, 2006 | 2.657 | 2.700 | 2.630 | 2.661 | 1,980,755 | +0.00(+0.18%) |
Mar 10, 2006 | 2.671 | 2.701 | 2.644 | 2.657 | 1,959,086 | -0.01(-0.54%) |
Mar 09, 2006 | 2.698 | 2.719 | 2.666 | 2.671 | 1,312,834 | -0.04(-1.41%) |
Mar 08, 2006 | 2.727 | 2.727 | 2.639 | 2.709 | 1,150,011 | -0.03(-1.10%) |
Mar 07, 2006 | 2.785 | 2.790 | 2.708 | 2.739 | 677,475 | -0.07(-2.55%) |
Mar 06, 2006 | 2.784 | 2.840 | 2.784 | 2.811 | 1,531,868 | +0.00(+0.06%) |
Mar 03, 2006 | 2.827 | 2.841 | 2.795 | 2.809 | 1,282,857 | -0.01(-0.28%) |
Mar 02, 2006 | 2.785 | 2.836 | 2.763 | 2.817 | 2,070,969 | +0.04(+1.31%) |
Mar 01, 2006 | 2.784 | 2.820 | 2.755 | 2.781 | 983,364 | -0.00(-0.06%) |
Feb 28, 2006 | 2.795 | 2.805 | 2.773 | 2.782 | 780,683 | -0.01(-0.45%) |
Feb 27, 2006 | 2.795 | 2.830 | 2.770 | 2.795 | 2,188,279 | -0.01(-0.23%) |
Feb 24, 2006 | 2.798 | 2.830 | 2.784 | 2.801 | 561,020 | -0.01(-0.40%) |
Feb 23, 2006 | 2.758 | 2.860 | 2.758 | 2.813 | 1,558,631 | +0.04(+1.38%) |
Feb 22, 2006 | 2.716 | 2.809 | 2.714 | 2.774 | 1,815,372 | +0.06(+2.11%) |
Feb 21, 2006 | 2.771 | 2.795 | 2.708 | 2.717 | 1,135,651 | -0.07(-2.40%) |
Feb 17, 2006 | 2.781 | 2.798 | 2.765 | 2.784 | 1,028,424 | +0.01(+0.23%) |
Feb 16, 2006 | 2.760 | 2.784 | 2.751 | 2.778 | 1,268,013 | +0.01(+0.46%) |
Feb 15, 2006 | 2.763 | 2.782 | 2.730 | 2.765 | 975,124 | +0.01(+0.40%) |
Feb 14, 2006 | 2.760 | 2.766 | 2.709 | 2.754 | 939,638 | +0.01(+0.35%) |
Feb 13, 2006 | 2.688 | 2.774 | 2.681 | 2.744 | 1,231,658 | +0.04(+1.59%) |
Feb 10, 2006 | 2.723 | 2.738 | 2.688 | 2.701 | 1,725,045 | -0.03(-0.99%) |
Feb 09, 2006 | 2.743 | 2.765 | 2.727 | 2.728 | 1,190,662 | +0.00(+0.18%) |
Feb 08, 2006 | 2.735 | 2.736 | 2.669 | 2.723 | 1,266,132 | +0.01(+0.47%) |
Feb 07, 2006 | 2.731 | 2.779 | 2.692 | 2.711 | 1,292,769 | -0.03(-1.10%) |
Feb 06, 2006 | 2.770 | 2.814 | 2.722 | 2.741 | 1,907,844 | -0.03(-1.26%) |
Feb 03, 2006 | 2.836 | 2.860 | 2.776 | 2.776 | 2,412,200 | -0.10(-3.38%) |
Feb 02, 2006 | 2.846 | 2.919 | 2.778 | 2.873 | 15,045,312 | +0.22(+8.46%) |
Feb 01, 2006 | 2.647 | 2.674 | 2.623 | 2.649 | 6,500,927 | +0.01(+0.54%) |
Jan 31, 2006 | 2.560 | 2.693 | 2.560 | 2.634 | 2,643,606 | +0.08(+2.98%) |
Jan 30, 2006 | 2.576 | 2.615 | 2.531 | 2.558 | 1,905,146 | +0.00(+0.19%) |
Jan 27, 2006 | 2.507 | 2.564 | 2.493 | 2.553 | 2,004,253 | +0.06(+2.36%) |
Jan 26, 2006 | 2.463 | 2.510 | 2.463 | 2.495 | 684,632 | +0.04(+1.69%) |
Jan 25, 2006 | 2.464 | 2.485 | 2.450 | 2.453 | 648,026 | -0.02(-0.77%) |
Jan 24, 2006 | 2.460 | 2.480 | 2.448 | 2.472 | 989,195 | +0.01(+0.32%) |
Jan 23, 2006 | 2.460 | 2.512 | 2.436 | 2.464 | 576,027 | -0.01(-0.32%) |
Jan 20, 2006 | 2.495 | 2.509 | 2.468 | 2.472 | 1,268,623 | -0.02(-0.96%) |
Jan 19, 2006 | 2.442 | 2.509 | 2.442 | 2.496 | 1,273,844 | +0.05(+2.08%) |
Jan 18, 2006 | 2.458 | 2.460 | 2.436 | 2.445 | 1,040,576 | -0.03(-1.22%) |
Jan 17, 2006 | 2.509 | 2.509 | 2.472 | 2.475 | 1,699,917 | -0.03(-1.21%) |
Jan 13, 2006 | 2.480 | 2.528 | 2.472 | 2.506 | 5,026,107 | +0.01(+0.32%) |
Jan 12, 2006 | 2.512 | 2.531 | 2.480 | 2.498 | 684,953 | -0.02(-0.63%) |
Jan 11, 2006 | 2.526 | 2.557 | 2.483 | 2.514 | 1,812,202 | +0.00(+0.06%) |
Jan 10, 2006 | 2.501 | 2.531 | 2.490 | 2.512 | 937,833 | -0.00(-0.06%) |
Jan 09, 2006 | 2.448 | 2.528 | 2.434 | 2.514 | 1,717,309 | +0.04(+1.61%) |
Jan 06, 2006 | 2.450 | 2.482 | 2.450 | 2.474 | 1,064,936 | +0.02(+0.65%) |
Jan 05, 2006 | 2.394 | 2.466 | 2.385 | 2.458 | 1,002,548 | +0.05(+2.05%) |
Jan 04, 2006 | 2.442 | 2.488 | 2.383 | 2.409 | 2,774,697 | -0.05(-2.07%) |
Jan 03, 2006 | 2.242 | 2.487 | 2.242 | 2.460 | 8,491,444 | +0.22(+9.64%) |
Dec 30, 2005 | 2.189 | 2.248 | 2.170 | 2.243 | 2,465,877 | +0.01(+0.57%) |
Dec 29, 2005 | 2.216 | 2.240 | 2.216 | 2.231 | 1,640,574 | +0.01(+0.65%) |
Dec 28, 2005 | 2.269 | 2.288 | 2.207 | 2.216 | 1,209,518 | -0.04(-1.90%) |
Dec 27, 2005 | 2.323 | 2.337 | 2.258 | 2.259 | 869,243 | -0.05(-2.00%) |
Dec 23, 2005 | 2.315 | 2.321 | 2.291 | 2.305 | 594,167 | -0.01(-0.41%) |
Dec 22, 2005 | 2.339 | 2.366 | 2.312 | 2.315 | 1,279,511 | -0.02(-0.89%) |
Dec 21, 2005 | 2.350 | 2.353 | 2.329 | 2.336 | 1,110,543 | -0.03(-1.08%) |
Dec 20, 2005 | 2.383 | 2.388 | 2.345 | 2.361 | 767,871 | -0.03(-1.33%) |
Dec 19, 2005 | 2.386 | 2.425 | 2.385 | 2.393 | 716,559 | +0.00(+0.07%) |
Dec 16, 2005 | 2.372 | 2.413 | 2.372 | 2.391 | 619,112 | -0.00(-0.07%) |
Dec 15, 2005 | 2.377 | 2.405 | 2.372 | 2.393 | 1,071,716 | +0.01(+0.33%) |
Dec 14, 2005 | 2.380 | 2.417 | 2.375 | 2.385 | 1,739,191 | -0.01(-0.27%) |
Dec 13, 2005 | 2.390 | 2.407 | 2.355 | 2.391 | 3,981,216 | +0.00(+0.07%) |
Dec 12, 2005 | 2.377 | 2.402 | 2.377 | 2.390 | 847,983 | +0.00(+0.20%) |
Dec 09, 2005 | 2.386 | 2.398 | 2.382 | 2.385 | 297,209 | -0.01(-0.33%) |
Dec 08, 2005 | 2.420 | 2.420 | 2.386 | 2.393 | 469,322 | -0.01(-0.40%) |
Dec 07, 2005 | 2.409 | 2.426 | 2.386 | 2.402 | 866,406 | -0.01(-0.46%) |
Dec 06, 2005 | 2.420 | 2.440 | 2.401 | 2.413 | 1,102,850 | +0.02(+0.73%) |
Dec 05, 2005 | 2.375 | 2.409 | 2.374 | 2.396 | 1,381,404 | +0.01(+0.47%) |
Dec 02, 2005 | 2.340 | 2.394 | 2.340 | 2.385 | 2,373,807 | +0.02(+0.74%) |
Dec 01, 2005 | 2.375 | 2.380 | 2.340 | 2.367 | 3,243,082 | -0.01(-0.40%) |
Nov 30, 2005 | 2.361 | 2.382 | 2.350 | 2.377 | 2,880,692 | +0.02(+0.74%) |
Nov 29, 2005 | 2.385 | 2.385 | 2.340 | 2.359 | 1,722,982 | -0.00(-0.20%) |
Nov 28, 2005 | 2.409 | 2.423 | 2.361 | 2.364 | 1,665,343 | -0.03(-1.33%) |
Nov 25, 2005 | 2.421 | 2.439 | 2.383 | 2.396 | 1,191,970 | -0.03(-1.31%) |
Nov 23, 2005 | 2.428 | 2.448 | 2.425 | 2.428 | 507,249 | -0.00(-0.20%) |
Nov 22, 2005 | 2.401 | 2.445 | 2.401 | 2.433 | 1,717,296 | +0.01(+0.46%) |
Nov 21, 2005 | 2.434 | 2.471 | 2.385 | 2.421 | 1,801,528 | -0.03(-1.23%) |
Nov 18, 2005 | 2.498 | 2.498 | 2.436 | 2.452 | 940,864 | -0.03(-1.41%) |
Nov 17, 2005 | 2.456 | 2.528 | 2.448 | 2.487 | 1,313,544 | +0.05(+2.09%) |
Nov 16, 2005 | 2.431 | 2.447 | 2.425 | 2.436 | 759,399 | +0.00(+0.13%) |
Nov 15, 2005 | 2.488 | 2.523 | 2.428 | 2.433 | 1,165,006 | -0.06(-2.24%) |
Nov 14, 2005 | 2.450 | 2.531 | 2.450 | 2.488 | 2,905,360 | +0.04(+1.62%) |
Nov 11, 2005 | 2.471 | 2.471 | 2.431 | 2.448 | 913,762 | +0.00(+0.00%) |
Nov 10, 2005 | 2.437 | 2.472 | 2.436 | 2.448 | 1,133,557 | -0.00(-0.13%) |
Nov 09, 2005 | 2.493 | 2.496 | 2.436 | 2.452 | 1,961,659 | -0.01(-0.39%) |
Nov 08, 2005 | 2.425 | 2.475 | 2.412 | 2.461 | 2,113,179 | +0.03(+1.31%) |
Nov 07, 2005 | 2.386 | 2.469 | 2.380 | 2.429 | 2,465,757 | +0.05(+2.28%) |
Nov 04, 2005 | 2.305 | 2.456 | 2.301 | 2.375 | 3,858,301 | +0.08(+3.46%) |
Nov 03, 2005 | 2.245 | 2.304 | 2.224 | 2.296 | 2,111,361 | +0.04(+1.91%) |
Nov 02, 2005 | 2.242 | 2.261 | 2.178 | 2.253 | 2,685,276 | +0.07(+3.35%) |
Nov 01, 2005 | 2.165 | 2.199 | 2.138 | 2.180 | 3,174,769 | +0.00(+0.15%) |
Oct 31, 2005 | 2.138 | 2.189 | 2.138 | 2.177 | 1,564,059 | +0.03(+1.56%) |
Oct 28, 2005 | 2.142 | 2.164 | 2.127 | 2.143 | 471,605 | +0.02(+0.97%) |
Oct 27, 2005 | 2.192 | 2.202 | 2.115 | 2.123 | 821,554 | -0.09(-3.89%) |
Oct 26, 2005 | 2.240 | 2.262 | 2.191 | 2.208 | 1,119,323 | -0.04(-1.63%) |
Oct 25, 2005 | 2.358 | 2.358 | 2.226 | 2.245 | 1,888,402 | +0.05(+2.24%) |
Oct 24, 2005 | 2.165 | 2.200 | 2.138 | 2.196 | 957,960 | +0.03(+1.17%) |
Oct 21, 2005 | 2.212 | 2.224 | 2.164 | 2.170 | 609,407 | -0.05(-2.15%) |
Oct 20, 2005 | 2.226 | 2.262 | 2.210 | 2.218 | 741,995 | -0.01(-0.43%) |
Oct 19, 2005 | 2.162 | 2.231 | 2.146 | 2.227 | 1,562,946 | +0.06(+2.71%) |
Oct 18, 2005 | 2.177 | 2.205 | 2.146 | 2.169 | 986,823 | +0.01(+0.37%) |
Oct 17, 2005 | 2.135 | 2.164 | 2.134 | 2.161 | 884,615 | +0.02(+1.12%) |
Oct 14, 2005 | 2.132 | 2.151 | 2.102 | 2.137 | 659,675 | +0.02(+0.90%) |
Oct 13, 2005 | 2.127 | 2.138 | 2.091 | 2.118 | 1,811,592 | -0.01(-0.67%) |
Oct 12, 2005 | 2.192 | 2.224 | 2.129 | 2.132 | 1,411,029 | -0.07(-3.39%) |
Oct 11, 2005 | 2.239 | 2.258 | 2.197 | 2.207 | 978,886 | -0.03(-1.21%) |
Oct 10, 2005 | 2.261 | 2.281 | 2.226 | 2.234 | 1,340,068 | -0.03(-1.20%) |
Oct 07, 2005 | 2.234 | 2.274 | 2.232 | 2.261 | 1,142,142 | -0.00(-0.14%) |
Oct 06, 2005 | 2.315 | 2.316 | 2.247 | 2.264 | 2,261,208 | +0.06(+2.52%) |
Oct 05, 2005 | 2.242 | 2.251 | 2.183 | 2.208 | 925,995 | -0.04(-1.84%) |
Oct 04, 2005 | 2.234 | 2.262 | 2.224 | 2.250 | 1,258,056 | +0.02(+0.78%) |
Oct 03, 2005 | 2.237 | 2.247 | 2.232 | 2.232 | 1,382,568 | +0.01(+0.43%) |
Sep 30, 2005 | 2.207 | 2.240 | 2.207 | 2.223 | 1,632,875 | +0.00(+0.14%) |
Sep 29, 2005 | 2.229 | 2.274 | 2.202 | 2.219 | 1,984,868 | -0.01(-0.64%) |
Sep 28, 2005 | 2.116 | 2.254 | 2.115 | 2.234 | 5,874,531 | +0.17(+7.99%) |
Sep 27, 2005 | 2.068 | 2.080 | 2.053 | 2.068 | 2,229,716 | -0.00(-0.23%) |
Sep 26, 2005 | 2.078 | 2.116 | 2.067 | 2.073 | 1,828,329 | +0.00(+0.00%) |
Sep 23, 2005 | 2.073 | 2.100 | 2.067 | 2.073 | 1,549,492 | +0.00(+0.15%) |
Sep 22, 2005 | 2.070 | 2.113 | 2.059 | 2.070 | 2,983,297 | +0.00(+0.08%) |
Sep 21, 2005 | 2.068 | 2.072 | 2.054 | 2.068 | 2,680,904 | +0.01(+0.39%) |
Sep 20, 2005 | 2.064 | 2.072 | 2.051 | 2.061 | 1,624,327 | +0.00(+0.00%) |
Sep 19, 2005 | 2.022 | 2.065 | 2.016 | 2.061 | 1,803,050 | +0.03(+1.57%) |
Sep 16, 2005 | 2.022 | 2.038 | 2.019 | 2.029 | 1,473,197 | +0.01(+0.63%) |
Sep 15, 2005 | 2.061 | 2.062 | 2.005 | 2.016 | 2,522,617 | -0.03(-1.48%) |
Sep 14, 2005 | 2.043 | 2.078 | 2.043 | 2.046 | 5,397,233 | -0.00(-0.23%) |
Sep 13, 2005 | 2.019 | 2.057 | 2.013 | 2.051 | 2,936,488 | +0.03(+1.57%) |
Sep 12, 2005 | 2.032 | 2.046 | 2.003 | 2.019 | 5,429,965 | -0.00(-0.24%) |
Sep 09, 2005 | 1.940 | 2.049 | 1.932 | 2.024 | 15,225,934 | +0.19(+10.31%) |
Sep 08, 2005 | 1.863 | 1.892 | 1.830 | 1.835 | 3,528,662 | -0.03(-1.79%) |
Sep 07, 2005 | 1.898 | 1.898 | 1.841 | 1.868 | 2,508,634 | -0.02(-0.84%) |
Sep 06, 2005 | 1.873 | 1.917 | 1.863 | 1.884 | 1,986,975 | +0.01(+0.42%) |
Sep 02, 2005 | 1.916 | 1.916 | 1.857 | 1.876 | 1,715,774 | -0.02(-1.09%) |
Sep 01, 2005 | 1.862 | 1.911 | 1.847 | 1.897 | 2,886,309 | +0.05(+2.49%) |
Aug 31, 2005 | 1.849 | 1.867 | 1.839 | 1.851 | 1,476,505 | -0.01(-0.43%) |
Aug 30, 2005 | 1.890 | 1.890 | 1.857 | 1.859 | 1,422,489 | -0.03(-1.43%) |
Aug 29, 2005 | 1.876 | 1.887 | 1.860 | 1.886 | 1,555,486 | +0.00(+0.08%) |
Aug 26, 2005 | 1.909 | 1.914 | 1.884 | 1.884 | 1,505,558 | -0.03(-1.41%) |
Aug 25, 2005 | 1.936 | 1.948 | 1.886 | 1.911 | 2,796,611 | -0.02(-1.23%) |
Aug 24, 2005 | 1.944 | 1.984 | 1.932 | 1.935 | 1,442,044 | -0.02(-0.90%) |
Aug 23, 2005 | 1.902 | 2.059 | 1.902 | 1.952 | 4,149,875 | +0.01(+0.66%) |
Aug 22, 2005 | 1.909 | 1.949 | 1.909 | 1.940 | 2,590,156 | +0.02(+1.16%) |
Aug 19, 2005 | 1.897 | 1.936 | 1.894 | 1.917 | 1,149,086 | +0.01(+0.75%) |
Aug 18, 2005 | 1.913 | 1.924 | 1.890 | 1.903 | 1,537,258 | -0.02(-0.83%) |
Aug 17, 2005 | 1.946 | 1.946 | 1.908 | 1.919 | 1,099,724 | -0.02(-0.82%) |
Aug 16, 2005 | 1.941 | 1.957 | 1.921 | 1.935 | 1,727,448 | -0.01(-0.57%) |
Aug 15, 2005 | 1.917 | 1.964 | 1.917 | 1.946 | 1,790,320 | +0.02(+1.24%) |
Aug 12, 2005 | 1.908 | 1.927 | 1.895 | 1.922 | 999,063 | -0.00(-0.17%) |
Aug 11, 2005 | 1.897 | 1.946 | 1.892 | 1.925 | 1,625,088 | +0.03(+1.42%) |
Aug 10, 2005 | 1.909 | 1.909 | 1.897 | 1.898 | 3,193,450 | -0.01(-0.58%) |
Aug 09, 2005 | 1.913 | 1.935 | 1.906 | 1.909 | 3,066,705 | -0.00(-0.25%) |
Aug 08, 2005 | 1.948 | 1.951 | 1.914 | 1.914 | 1,517,722 | -0.02(-0.90%) |
Aug 05, 2005 | 1.967 | 1.967 | 1.916 | 1.932 | 1,535,837 | +0.01(+0.41%) |
Aug 04, 2005 | 1.924 | 1.956 | 1.924 | 1.924 | 1,479,078 | -0.02(-0.82%) |
Aug 03, 2005 | 1.938 | 1.964 | 1.938 | 1.940 | 735,152 | -0.01(-0.73%) |
Aug 02, 2005 | 1.935 | 1.979 | 1.927 | 1.954 | 2,259,309 | +0.02(+1.11%) |
Aug 01, 2005 | 1.938 | 1.951 | 1.924 | 1.933 | 2,331,886 | +0.02(+1.21%) |
Jul 29, 2005 | 1.900 | 1.924 | 1.900 | 1.909 | 1,681,709 | +0.01(+0.42%) |
Jul 28, 2005 | 1.908 | 1.916 | 1.897 | 1.902 | 2,419,691 | -0.01(-0.58%) |
Jul 27, 2005 | 1.943 | 1.949 | 1.879 | 1.913 | 2,055,376 | -0.04(-1.96%) |
Jul 26, 2005 | 1.949 | 1.960 | 1.936 | 1.951 | 1,784,577 | +0.02(+0.90%) |
Jul 25, 2005 | 1.941 | 1.956 | 1.917 | 1.933 | 1,820,102 | +0.02(+0.83%) |
Jul 22, 2005 | 1.930 | 1.948 | 1.911 | 1.917 | 2,316,866 | -0.02(-1.23%) |
Jul 21, 2005 | 1.938 | 1.965 | 1.935 | 1.941 | 1,183,259 | +0.01(+0.33%) |
Jul 20, 2005 | 1.948 | 1.954 | 1.921 | 1.935 | 1,890,308 | -0.02(-0.90%) |
Jul 19, 2005 | 1.859 | 1.965 | 1.859 | 1.952 | 4,795,235 | +0.09(+5.05%) |
Jul 18, 2005 | 1.900 | 1.900 | 1.836 | 1.859 | 2,885,252 | -0.01(-0.51%) |
Jul 15, 2005 | 1.913 | 1.916 | 1.838 | 1.868 | 4,626,462 | -0.05(-2.41%) |
Jul 14, 2005 | 1.936 | 1.979 | 1.908 | 1.914 | 4,992,739 | -0.03(-1.47%) |
Jul 13, 2005 | 2.053 | 2.067 | 1.919 | 1.943 | 13,363,037 | -0.12(-6.00%) |
Jul 12, 2005 | 2.118 | 2.130 | 2.051 | 2.067 | 28,148,186 | -0.33(-13.68%) |
Jul 11, 2005 | 2.348 | 2.421 | 2.342 | 2.394 | 4,039,685 | +0.06(+2.66%) |
Jul 08, 2005 | 2.278 | 2.361 | 2.278 | 2.332 | 2,190,864 | +0.05(+2.37%) |
Jul 07, 2005 | 2.281 | 2.296 | 2.253 | 2.278 | 1,691,319 | -0.01(-0.56%) |
Jul 06, 2005 | 2.304 | 2.339 | 2.291 | 2.291 | 2,008,788 | -0.01(-0.55%) |
Jul 05, 2005 | 2.247 | 2.318 | 2.234 | 2.304 | 1,919,002 | +0.06(+2.48%) |
Jul 01, 2005 | 2.240 | 2.285 | 2.240 | 2.248 | 1,136,557 | -0.00(-0.14%) |
Jun 30, 2005 | 2.293 | 2.301 | 2.245 | 2.251 | 2,099,813 | +0.00(+0.21%) |
Jun 29, 2005 | 2.281 | 2.305 | 2.242 | 2.247 | 3,477,885 | -0.02(-1.05%) |
Jun 28, 2005 | 2.226 | 2.313 | 2.226 | 2.270 | 2,270,756 | +0.03(+1.42%) |
Jun 27, 2005 | 2.289 | 2.297 | 2.237 | 2.239 | 2,023,607 | -0.06(-2.76%) |
Jun 24, 2005 | 2.339 | 2.345 | 2.281 | 2.302 | 2,083,548 | -0.04(-1.73%) |
Jun 23, 2005 | 2.345 | 2.409 | 2.318 | 2.343 | 4,462,306 | -0.03(-1.31%) |
Jun 22, 2005 | 2.402 | 2.418 | 2.374 | 2.374 | 1,395,443 | -0.03(-1.19%) |
Jun 21, 2005 | 2.407 | 2.421 | 2.402 | 2.402 | 973,382 | -0.01(-0.26%) |
Jun 20, 2005 | 2.448 | 2.448 | 2.401 | 2.409 | 1,018,649 | -0.03(-1.17%) |
Jun 17, 2005 | 2.461 | 2.475 | 2.434 | 2.437 | 850,122 | -0.01(-0.45%) |
Jun 16, 2005 | 2.458 | 2.469 | 2.444 | 2.448 | 642,271 | -0.01(-0.32%) |
Jun 15, 2005 | 2.466 | 2.487 | 2.437 | 2.456 | 1,518,823 | +0.00(+0.19%) |
Jun 14, 2005 | 2.439 | 2.480 | 2.439 | 2.452 | 1,703,471 | -0.02(-0.77%) |
Jun 13, 2005 | 2.480 | 2.495 | 2.468 | 2.471 | 920,385 | -0.01(-0.32%) |
Jun 10, 2005 | 2.488 | 2.496 | 2.474 | 2.479 | 649,120 | -0.01(-0.38%) |
Jun 09, 2005 | 2.496 | 2.544 | 2.469 | 2.488 | 762,820 | -0.01(-0.57%) |
Jun 08, 2005 | 2.514 | 2.544 | 2.502 | 2.502 | 879,621 | -0.02(-0.76%) |
Jun 07, 2005 | 2.537 | 2.564 | 2.522 | 2.522 | 1,436,201 | -0.02(-0.84%) |
Jun 06, 2005 | 2.542 | 2.576 | 2.514 | 2.543 | 1,148,747 | +0.02(+0.79%) |
Jun 03, 2005 | 2.560 | 2.569 | 2.517 | 2.523 | 905,013 | -0.03(-1.31%) |
Jun 02, 2005 | 2.563 | 2.607 | 2.549 | 2.557 | 1,035,330 | -0.00(-0.12%) |
Jun 01, 2005 | 2.547 | 2.590 | 2.547 | 2.560 | 1,992,925 | +0.00(+0.19%) |
May 31, 2005 | 2.596 | 2.596 | 2.547 | 2.555 | 1,049,268 | -0.01(-0.43%) |
May 27, 2005 | 2.599 | 2.604 | 2.558 | 2.566 | 1,746,323 | +0.00(+0.19%) |
May 26, 2005 | 2.592 | 2.604 | 2.560 | 2.561 | 1,781,043 | -0.01(-0.56%) |
May 25, 2005 | 2.649 | 2.649 | 2.569 | 2.576 | 1,733,115 | -0.05(-2.03%) |
May 24, 2005 | 2.522 | 2.650 | 2.522 | 2.629 | 1,438,465 | +0.10(+3.80%) |
May 23, 2005 | 2.544 | 2.599 | 2.531 | 2.533 | 1,268,875 | -0.03(-1.12%) |
May 20, 2005 | 2.584 | 2.592 | 2.539 | 2.561 | 1,107,304 | -0.02(-0.92%) |
May 19, 2005 | 2.566 | 2.598 | 2.560 | 2.585 | 1,821,448 | +0.03(+1.03%) |
May 18, 2005 | 2.474 | 2.574 | 2.474 | 2.559 | 2,003,285 | +0.09(+3.44%) |
May 17, 2005 | 2.485 | 2.488 | 2.425 | 2.474 | 1,461,794 | +0.00(+0.06%) |
May 16, 2005 | 2.401 | 2.483 | 2.401 | 2.472 | 2,827,084 | +0.07(+2.91%) |
May 13, 2005 | 2.324 | 2.423 | 2.312 | 2.402 | 2,696,094 | +0.05(+2.23%) |
May 12, 2005 | 2.297 | 2.366 | 2.293 | 2.350 | 2,773,640 | +0.05(+2.00%) |
May 11, 2005 | 2.250 | 2.310 | 2.237 | 2.304 | 1,906,548 | +0.04(+1.76%) |
May 10, 2005 | 2.289 | 2.302 | 2.253 | 2.264 | 1,866,030 | -0.05(-2.00%) |
May 09, 2005 | 2.309 | 2.318 | 2.293 | 2.310 | 1,752,512 | -0.01(-0.55%) |
May 06, 2005 | 2.396 | 2.398 | 2.258 | 2.323 | 5,564,289 | -0.04(-1.75%) |
May 05, 2005 | 2.388 | 2.426 | 2.361 | 2.364 | 2,517,773 | -0.03(-1.26%) |
May 04, 2005 | 2.385 | 2.413 | 2.380 | 2.394 | 1,834,977 | +0.01(+0.60%) |
May 03, 2005 | 2.385 | 2.402 | 2.364 | 2.380 | 1,276,756 | +0.01(+0.27%) |