Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.804 | 2.865 | 2.776 | 2.835 | 1,076,703 | +0.05(+1.75%) |
Apr 27, 2006 | 2.799 | 2.823 | 2.766 | 2.787 | 1,271,544 | -0.03(-0.90%) |
Apr 26, 2006 | 2.684 | 2.916 | 2.684 | 2.812 | 3,878,424 | +0.06(+2.06%) |
Apr 25, 2006 | 2.679 | 2.761 | 2.679 | 2.755 | 1,400,387 | +0.05(+1.98%) |
Apr 24, 2006 | 2.613 | 2.706 | 2.613 | 2.701 | 2,005,911 | +0.08(+3.00%) |
Apr 21, 2006 | 2.657 | 2.695 | 2.616 | 2.623 | 1,360,847 | +0.01(+0.48%) |
Apr 20, 2006 | 2.593 | 2.645 | 2.588 | 2.610 | 525,167 | +0.00(+0.18%) |
Apr 19, 2006 | 2.585 | 2.607 | 2.583 | 2.605 | 663,026 | +0.00(+0.06%) |
Apr 18, 2006 | 2.583 | 2.621 | 2.577 | 2.604 | 650,603 | +0.01(+0.55%) |
Apr 17, 2006 | 2.635 | 2.660 | 2.571 | 2.590 | 689,521 | -0.03(-1.08%) |
Apr 13, 2006 | 2.586 | 2.627 | 2.572 | 2.618 | 870,594 | +0.03(+1.22%) |
Apr 12, 2006 | 2.549 | 2.588 | 2.528 | 2.586 | 953,203 | +0.04(+1.48%) |
Apr 11, 2006 | 2.541 | 2.571 | 2.539 | 2.549 | 719,741 | -0.01(-0.43%) |
Apr 10, 2006 | 2.493 | 2.569 | 2.493 | 2.560 | 1,091,423 | +0.05(+1.95%) |
Apr 07, 2006 | 2.522 | 2.522 | 2.500 | 2.511 | 866,089 | -0.01(-0.31%) |
Apr 06, 2006 | 2.514 | 2.545 | 2.514 | 2.519 | 401,368 | -0.02(-0.62%) |
Apr 05, 2006 | 2.564 | 2.564 | 2.482 | 2.534 | 1,062,434 | -0.04(-1.59%) |
Apr 04, 2006 | 2.569 | 2.585 | 2.555 | 2.575 | 713,752 | +0.01(+0.31%) |
Apr 03, 2006 | 2.590 | 2.591 | 2.564 | 2.567 | 1,879,270 | -0.02(-0.85%) |
Mar 31, 2006 | 2.607 | 2.610 | 2.590 | 2.590 | 319,267 | -0.02(-0.85%) |
Mar 30, 2006 | 2.591 | 2.634 | 2.590 | 2.612 | 544,576 | +0.01(+0.55%) |
Mar 29, 2006 | 2.536 | 2.619 | 2.536 | 2.597 | 843,191 | +0.06(+2.23%) |
Mar 28, 2006 | 2.563 | 2.564 | 2.530 | 2.541 | 498,075 | -0.03(-1.10%) |
Mar 27, 2006 | 2.586 | 2.586 | 2.545 | 2.569 | 689,572 | +0.00(+0.18%) |
Mar 24, 2006 | 2.549 | 2.575 | 2.539 | 2.564 | 672,219 | +0.01(+0.25%) |
Mar 23, 2006 | 2.530 | 2.572 | 2.498 | 2.558 | 660,488 | +0.02(+0.93%) |
Mar 22, 2006 | 2.550 | 2.553 | 2.534 | 2.534 | 462,532 | -0.03(-1.29%) |
Mar 21, 2006 | 2.487 | 2.610 | 2.487 | 2.567 | 765,278 | -0.03(-0.97%) |
Mar 20, 2006 | 2.550 | 2.629 | 2.542 | 2.593 | 861,673 | +0.04(+1.48%) |
Mar 17, 2006 | 2.579 | 2.599 | 2.552 | 2.555 | 638,015 | -0.03(-0.98%) |
Mar 16, 2006 | 2.569 | 2.613 | 2.556 | 2.580 | 831,250 | +0.01(+0.31%) |
Mar 15, 2006 | 2.637 | 2.648 | 2.558 | 2.572 | 1,480,889 | -0.08(-2.91%) |
Mar 14, 2006 | 2.631 | 2.668 | 2.631 | 2.649 | 1,059,224 | +0.01(+0.42%) |
Mar 13, 2006 | 2.634 | 2.676 | 2.607 | 2.638 | 1,998,075 | +0.00(+0.18%) |
Mar 10, 2006 | 2.648 | 2.678 | 2.621 | 2.634 | 1,976,217 | -0.01(-0.54%) |
Mar 09, 2006 | 2.675 | 2.695 | 2.643 | 2.648 | 1,324,313 | -0.04(-1.41%) |
Mar 08, 2006 | 2.703 | 2.703 | 2.616 | 2.686 | 1,160,067 | -0.03(-1.10%) |
Mar 07, 2006 | 2.761 | 2.766 | 2.684 | 2.716 | 683,399 | -0.07(-2.55%) |
Mar 06, 2006 | 2.760 | 2.815 | 2.760 | 2.787 | 1,545,263 | +0.00(+0.06%) |
Mar 03, 2006 | 2.802 | 2.817 | 2.771 | 2.785 | 1,294,074 | -0.01(-0.28%) |
Mar 02, 2006 | 2.761 | 2.812 | 2.739 | 2.793 | 2,089,078 | +0.04(+1.32%) |
Mar 01, 2006 | 2.760 | 2.796 | 2.731 | 2.757 | 991,963 | -0.00(-0.06%) |
Feb 28, 2006 | 2.771 | 2.780 | 2.749 | 2.758 | 787,510 | -0.01(-0.46%) |
Feb 27, 2006 | 2.771 | 2.805 | 2.746 | 2.771 | 2,207,414 | -0.01(-0.23%) |
Feb 24, 2006 | 2.774 | 2.805 | 2.760 | 2.777 | 565,926 | -0.01(-0.40%) |
Feb 23, 2006 | 2.735 | 2.835 | 2.735 | 2.788 | 1,572,260 | +0.04(+1.38%) |
Feb 22, 2006 | 2.692 | 2.785 | 2.690 | 2.750 | 1,831,246 | +0.06(+2.11%) |
Feb 21, 2006 | 2.747 | 2.771 | 2.684 | 2.694 | 1,145,582 | -0.07(-2.40%) |
Feb 17, 2006 | 2.757 | 2.774 | 2.741 | 2.760 | 1,037,417 | +0.01(+0.23%) |
Feb 16, 2006 | 2.736 | 2.760 | 2.727 | 2.753 | 1,279,101 | +0.01(+0.46%) |
Feb 15, 2006 | 2.739 | 2.758 | 2.706 | 2.741 | 983,651 | +0.01(+0.40%) |
Feb 14, 2006 | 2.736 | 2.742 | 2.686 | 2.730 | 947,854 | +0.01(+0.35%) |
Feb 13, 2006 | 2.665 | 2.750 | 2.657 | 2.720 | 1,242,428 | +0.04(+1.59%) |
Feb 10, 2006 | 2.700 | 2.714 | 2.665 | 2.678 | 1,740,129 | -0.03(-0.99%) |
Feb 09, 2006 | 2.719 | 2.741 | 2.703 | 2.705 | 1,201,073 | +0.00(+0.18%) |
Feb 08, 2006 | 2.711 | 2.712 | 2.646 | 2.700 | 1,277,204 | +0.01(+0.47%) |
Feb 07, 2006 | 2.708 | 2.755 | 2.668 | 2.687 | 1,304,074 | -0.03(-1.10%) |
Feb 06, 2006 | 2.746 | 2.790 | 2.698 | 2.717 | 1,924,527 | -0.03(-1.26%) |
Feb 03, 2006 | 2.812 | 2.835 | 2.752 | 2.752 | 2,433,293 | -0.10(-3.38%) |
Feb 02, 2006 | 2.821 | 2.894 | 2.753 | 2.848 | 15,176,872 | +0.22(+8.46%) |
Feb 01, 2006 | 2.624 | 2.651 | 2.601 | 2.626 | 6,557,773 | +0.01(+0.54%) |
Jan 31, 2006 | 2.538 | 2.670 | 2.538 | 2.612 | 2,666,723 | +0.08(+2.98%) |
Jan 30, 2006 | 2.553 | 2.593 | 2.509 | 2.536 | 1,921,805 | +0.00(+0.19%) |
Jan 27, 2006 | 2.486 | 2.542 | 2.471 | 2.531 | 2,021,779 | +0.06(+2.36%) |
Jan 26, 2006 | 2.441 | 2.489 | 2.441 | 2.473 | 690,619 | +0.04(+1.69%) |
Jan 25, 2006 | 2.443 | 2.463 | 2.429 | 2.432 | 653,693 | -0.02(-0.77%) |
Jan 24, 2006 | 2.438 | 2.459 | 2.427 | 2.451 | 997,844 | +0.01(+0.32%) |
Jan 23, 2006 | 2.438 | 2.490 | 2.415 | 2.443 | 581,064 | -0.01(-0.32%) |
Jan 20, 2006 | 2.473 | 2.487 | 2.446 | 2.451 | 1,279,716 | -0.02(-0.96%) |
Jan 19, 2006 | 2.421 | 2.487 | 2.421 | 2.474 | 1,284,982 | +0.05(+2.08%) |
Jan 18, 2006 | 2.437 | 2.438 | 2.415 | 2.424 | 1,049,675 | -0.03(-1.22%) |
Jan 17, 2006 | 2.487 | 2.487 | 2.451 | 2.454 | 1,714,782 | -0.03(-1.21%) |
Jan 13, 2006 | 2.459 | 2.506 | 2.451 | 2.484 | 5,070,056 | +0.01(+0.32%) |
Jan 12, 2006 | 2.490 | 2.509 | 2.459 | 2.476 | 690,943 | -0.02(-0.63%) |
Jan 11, 2006 | 2.504 | 2.534 | 2.462 | 2.492 | 1,828,048 | +0.00(+0.06%) |
Jan 10, 2006 | 2.479 | 2.509 | 2.468 | 2.490 | 946,033 | -0.00(-0.06%) |
Jan 09, 2006 | 2.427 | 2.506 | 2.413 | 2.492 | 1,732,325 | +0.04(+1.61%) |
Jan 06, 2006 | 2.429 | 2.460 | 2.429 | 2.452 | 1,074,248 | +0.02(+0.65%) |
Jan 05, 2006 | 2.374 | 2.445 | 2.364 | 2.437 | 1,011,314 | +0.05(+2.05%) |
Jan 04, 2006 | 2.421 | 2.467 | 2.363 | 2.388 | 2,798,960 | -0.05(-2.07%) |
Jan 03, 2006 | 2.222 | 2.465 | 2.222 | 2.438 | 8,565,695 | +0.21(+9.64%) |
Dec 30, 2005 | 2.170 | 2.229 | 2.151 | 2.224 | 2,487,439 | +0.01(+0.57%) |
Dec 29, 2005 | 2.197 | 2.221 | 2.197 | 2.211 | 1,654,919 | +0.01(+0.65%) |
Dec 28, 2005 | 2.249 | 2.268 | 2.188 | 2.197 | 1,220,095 | -0.04(-1.90%) |
Dec 27, 2005 | 2.303 | 2.317 | 2.238 | 2.240 | 876,844 | -0.05(-2.00%) |
Dec 23, 2005 | 2.295 | 2.301 | 2.271 | 2.285 | 599,363 | -0.01(-0.41%) |
Dec 22, 2005 | 2.318 | 2.345 | 2.292 | 2.295 | 1,290,699 | -0.02(-0.88%) |
Dec 21, 2005 | 2.329 | 2.333 | 2.309 | 2.315 | 1,120,254 | -0.03(-1.08%) |
Dec 20, 2005 | 2.363 | 2.367 | 2.325 | 2.341 | 774,585 | -0.03(-1.33%) |
Dec 19, 2005 | 2.366 | 2.404 | 2.364 | 2.372 | 722,825 | +0.00(+0.07%) |
Dec 16, 2005 | 2.352 | 2.393 | 2.352 | 2.370 | 624,526 | -0.00(-0.07%) |
Dec 15, 2005 | 2.356 | 2.385 | 2.352 | 2.372 | 1,081,088 | +0.01(+0.33%) |
Dec 14, 2005 | 2.359 | 2.396 | 2.355 | 2.364 | 1,754,399 | -0.01(-0.27%) |
Dec 13, 2005 | 2.369 | 2.386 | 2.334 | 2.370 | 4,016,028 | +0.00(+0.07%) |
Dec 12, 2005 | 2.356 | 2.381 | 2.356 | 2.369 | 855,398 | +0.00(+0.20%) |
Dec 09, 2005 | 2.366 | 2.377 | 2.361 | 2.364 | 299,808 | -0.01(-0.33%) |
Dec 08, 2005 | 2.399 | 2.399 | 2.366 | 2.372 | 473,426 | -0.01(-0.40%) |
Dec 07, 2005 | 2.388 | 2.405 | 2.366 | 2.381 | 873,982 | -0.01(-0.46%) |
Dec 06, 2005 | 2.399 | 2.419 | 2.380 | 2.393 | 1,112,494 | +0.02(+0.73%) |
Dec 05, 2005 | 2.355 | 2.388 | 2.353 | 2.375 | 1,393,484 | +0.01(+0.47%) |
Dec 02, 2005 | 2.320 | 2.374 | 2.320 | 2.364 | 2,394,565 | +0.02(+0.74%) |
Dec 01, 2005 | 2.355 | 2.359 | 2.320 | 2.347 | 3,271,441 | -0.01(-0.40%) |
Nov 30, 2005 | 2.341 | 2.361 | 2.329 | 2.356 | 2,905,882 | +0.02(+0.74%) |
Nov 29, 2005 | 2.364 | 2.364 | 2.320 | 2.339 | 1,738,048 | -0.00(-0.20%) |
Nov 28, 2005 | 2.388 | 2.402 | 2.341 | 2.344 | 1,679,905 | -0.03(-1.33%) |
Nov 25, 2005 | 2.400 | 2.418 | 2.363 | 2.375 | 1,202,393 | -0.03(-1.31%) |
Nov 23, 2005 | 2.407 | 2.427 | 2.404 | 2.407 | 511,684 | -0.00(-0.20%) |
Nov 22, 2005 | 2.380 | 2.424 | 2.380 | 2.411 | 1,732,312 | +0.01(+0.46%) |
Nov 21, 2005 | 2.413 | 2.449 | 2.364 | 2.400 | 1,817,281 | -0.03(-1.23%) |
Nov 18, 2005 | 2.476 | 2.476 | 2.415 | 2.430 | 949,091 | -0.03(-1.41%) |
Nov 17, 2005 | 2.435 | 2.506 | 2.426 | 2.465 | 1,325,030 | +0.05(+2.09%) |
Nov 16, 2005 | 2.410 | 2.426 | 2.404 | 2.415 | 766,039 | +0.00(+0.13%) |
Nov 15, 2005 | 2.467 | 2.501 | 2.407 | 2.411 | 1,175,193 | -0.06(-2.24%) |
Nov 14, 2005 | 2.429 | 2.509 | 2.429 | 2.467 | 2,930,766 | +0.04(+1.62%) |
Nov 11, 2005 | 2.449 | 2.449 | 2.410 | 2.427 | 921,752 | +0.00(+0.00%) |
Nov 10, 2005 | 2.416 | 2.451 | 2.415 | 2.427 | 1,143,469 | -0.00(-0.13%) |
Nov 09, 2005 | 2.471 | 2.474 | 2.415 | 2.430 | 1,978,812 | -0.01(-0.39%) |
Nov 08, 2005 | 2.404 | 2.454 | 2.391 | 2.440 | 2,131,657 | +0.03(+1.31%) |
Nov 07, 2005 | 2.366 | 2.448 | 2.359 | 2.408 | 2,487,319 | +0.05(+2.28%) |
Nov 04, 2005 | 2.285 | 2.435 | 2.281 | 2.355 | 3,892,039 | +0.08(+3.46%) |
Nov 03, 2005 | 2.225 | 2.284 | 2.205 | 2.276 | 2,129,824 | +0.04(+1.91%) |
Nov 02, 2005 | 2.222 | 2.241 | 2.159 | 2.233 | 2,708,757 | +0.07(+3.36%) |
Nov 01, 2005 | 2.147 | 2.180 | 2.120 | 2.161 | 3,202,530 | +0.00(+0.15%) |
Oct 31, 2005 | 2.120 | 2.170 | 2.120 | 2.158 | 1,577,735 | +0.03(+1.56%) |
Oct 28, 2005 | 2.123 | 2.145 | 2.109 | 2.125 | 475,729 | +0.02(+0.97%) |
Oct 27, 2005 | 2.173 | 2.183 | 2.096 | 2.104 | 828,738 | -0.09(-3.89%) |
Oct 26, 2005 | 2.221 | 2.243 | 2.172 | 2.189 | 1,129,111 | -0.04(-1.63%) |
Oct 25, 2005 | 2.337 | 2.337 | 2.207 | 2.225 | 1,904,915 | +0.05(+2.24%) |
Oct 24, 2005 | 2.147 | 2.181 | 2.120 | 2.177 | 966,336 | +0.03(+1.17%) |
Oct 21, 2005 | 2.192 | 2.205 | 2.145 | 2.151 | 614,736 | -0.05(-2.15%) |
Oct 20, 2005 | 2.207 | 2.243 | 2.191 | 2.199 | 748,483 | -0.01(-0.43%) |
Oct 19, 2005 | 2.144 | 2.211 | 2.128 | 2.208 | 1,576,612 | +0.06(+2.71%) |
Oct 18, 2005 | 2.158 | 2.186 | 2.128 | 2.150 | 995,452 | +0.01(+0.37%) |
Oct 17, 2005 | 2.117 | 2.145 | 2.115 | 2.142 | 892,350 | +0.02(+1.12%) |
Oct 14, 2005 | 2.114 | 2.132 | 2.084 | 2.118 | 665,443 | +0.02(+0.90%) |
Oct 13, 2005 | 2.109 | 2.120 | 2.073 | 2.099 | 1,827,433 | -0.01(-0.67%) |
Oct 12, 2005 | 2.173 | 2.205 | 2.110 | 2.114 | 1,423,368 | -0.07(-3.39%) |
Oct 11, 2005 | 2.219 | 2.238 | 2.178 | 2.188 | 987,445 | -0.03(-1.21%) |
Oct 10, 2005 | 2.241 | 2.262 | 2.207 | 2.214 | 1,351,786 | -0.03(-1.20%) |
Oct 07, 2005 | 2.214 | 2.254 | 2.213 | 2.241 | 1,152,130 | -0.00(-0.14%) |
Oct 06, 2005 | 2.295 | 2.296 | 2.227 | 2.244 | 2,280,981 | +0.06(+2.52%) |
Oct 05, 2005 | 2.222 | 2.232 | 2.164 | 2.189 | 934,092 | -0.04(-1.84%) |
Oct 04, 2005 | 2.214 | 2.243 | 2.205 | 2.230 | 1,269,057 | +0.02(+0.78%) |
Oct 03, 2005 | 2.218 | 2.227 | 2.213 | 2.213 | 1,394,658 | +0.01(+0.43%) |
Sep 30, 2005 | 2.188 | 2.221 | 2.188 | 2.203 | 1,647,153 | +0.00(+0.14%) |
Sep 29, 2005 | 2.210 | 2.254 | 2.183 | 2.200 | 2,002,224 | -0.01(-0.64%) |
Sep 28, 2005 | 2.098 | 2.235 | 2.096 | 2.214 | 5,925,899 | +0.16(+7.99%) |
Sep 27, 2005 | 2.051 | 2.062 | 2.035 | 2.051 | 2,249,213 | -0.00(-0.23%) |
Sep 26, 2005 | 2.060 | 2.098 | 2.049 | 2.055 | 1,844,316 | +0.00(+0.00%) |
Sep 23, 2005 | 2.055 | 2.082 | 2.049 | 2.055 | 1,563,041 | +0.00(+0.15%) |
Sep 22, 2005 | 2.052 | 2.095 | 2.041 | 2.052 | 3,009,383 | +0.00(+0.08%) |
Sep 21, 2005 | 2.051 | 2.054 | 2.036 | 2.051 | 2,704,347 | +0.01(+0.39%) |
Sep 20, 2005 | 2.046 | 2.054 | 2.033 | 2.043 | 1,638,531 | +0.00(+0.00%) |
Sep 19, 2005 | 2.005 | 2.047 | 1.998 | 2.043 | 1,818,817 | +0.03(+1.57%) |
Sep 16, 2005 | 2.005 | 2.021 | 2.002 | 2.011 | 1,486,079 | +0.01(+0.63%) |
Sep 15, 2005 | 2.043 | 2.044 | 1.987 | 1.998 | 2,544,675 | -0.03(-1.48%) |
Sep 14, 2005 | 2.025 | 2.060 | 2.025 | 2.028 | 5,444,428 | -0.00(-0.23%) |
Sep 13, 2005 | 2.002 | 2.039 | 1.995 | 2.033 | 2,962,166 | +0.03(+1.57%) |
Sep 12, 2005 | 2.014 | 2.028 | 1.986 | 2.002 | 5,477,446 | -0.00(-0.24%) |
Sep 09, 2005 | 1.923 | 2.032 | 1.915 | 2.006 | 15,359,074 | +0.19(+10.31%) |
Sep 08, 2005 | 1.847 | 1.876 | 1.814 | 1.819 | 3,559,518 | -0.03(-1.79%) |
Sep 07, 2005 | 1.882 | 1.882 | 1.825 | 1.852 | 2,530,571 | -0.02(-0.84%) |
Sep 06, 2005 | 1.857 | 1.901 | 1.847 | 1.868 | 2,004,350 | +0.01(+0.42%) |
Sep 02, 2005 | 1.899 | 1.899 | 1.841 | 1.860 | 1,730,777 | -0.02(-1.09%) |
Sep 01, 2005 | 1.846 | 1.894 | 1.831 | 1.880 | 2,911,547 | +0.05(+2.49%) |
Aug 31, 2005 | 1.833 | 1.850 | 1.824 | 1.835 | 1,489,416 | -0.01(-0.43%) |
Aug 30, 2005 | 1.874 | 1.874 | 1.841 | 1.842 | 1,434,928 | -0.03(-1.43%) |
Aug 29, 2005 | 1.860 | 1.871 | 1.844 | 1.869 | 1,569,087 | +0.00(+0.08%) |
Aug 26, 2005 | 1.893 | 1.898 | 1.868 | 1.868 | 1,518,723 | -0.03(-1.41%) |
Aug 25, 2005 | 1.920 | 1.931 | 1.869 | 1.894 | 2,821,065 | -0.02(-1.23%) |
Aug 24, 2005 | 1.928 | 1.967 | 1.915 | 1.918 | 1,454,654 | -0.02(-0.90%) |
Aug 23, 2005 | 1.885 | 2.041 | 1.885 | 1.935 | 4,186,163 | +0.01(+0.66%) |
Aug 22, 2005 | 1.893 | 1.932 | 1.893 | 1.923 | 2,612,805 | +0.02(+1.16%) |
Aug 19, 2005 | 1.880 | 1.920 | 1.877 | 1.901 | 1,159,134 | +0.01(+0.75%) |
Aug 18, 2005 | 1.896 | 1.907 | 1.874 | 1.887 | 1,550,700 | -0.02(-0.83%) |
Aug 17, 2005 | 1.929 | 1.929 | 1.891 | 1.902 | 1,109,341 | -0.02(-0.82%) |
Aug 16, 2005 | 1.924 | 1.940 | 1.904 | 1.918 | 1,742,553 | -0.01(-0.57%) |
Aug 15, 2005 | 1.901 | 1.946 | 1.901 | 1.929 | 1,805,975 | +0.02(+1.24%) |
Aug 12, 2005 | 1.891 | 1.910 | 1.879 | 1.906 | 1,007,799 | -0.00(-0.17%) |
Aug 11, 2005 | 1.880 | 1.929 | 1.876 | 1.909 | 1,639,298 | +0.03(+1.42%) |
Aug 10, 2005 | 1.893 | 1.893 | 1.881 | 1.882 | 3,221,374 | -0.01(-0.58%) |
Aug 09, 2005 | 1.896 | 1.918 | 1.890 | 1.893 | 3,093,521 | -0.00(-0.25%) |
Aug 08, 2005 | 1.931 | 1.934 | 1.898 | 1.898 | 1,530,994 | -0.02(-0.91%) |
Aug 05, 2005 | 1.950 | 1.950 | 1.899 | 1.915 | 1,549,267 | +0.01(+0.41%) |
Aug 04, 2005 | 1.907 | 1.939 | 1.907 | 1.907 | 1,492,011 | -0.02(-0.82%) |
Aug 03, 2005 | 1.921 | 1.946 | 1.921 | 1.923 | 741,580 | -0.01(-0.73%) |
Aug 02, 2005 | 1.918 | 1.962 | 1.910 | 1.937 | 2,279,065 | +0.02(+1.11%) |
Aug 01, 2005 | 1.921 | 1.934 | 1.907 | 1.916 | 2,352,277 | +0.02(+1.21%) |
Jul 29, 2005 | 1.883 | 1.907 | 1.883 | 1.893 | 1,696,414 | +0.01(+0.42%) |
Jul 28, 2005 | 1.891 | 1.899 | 1.880 | 1.885 | 2,440,850 | -0.01(-0.58%) |
Jul 27, 2005 | 1.926 | 1.932 | 1.863 | 1.896 | 2,073,349 | -0.04(-1.96%) |
Jul 26, 2005 | 1.932 | 1.943 | 1.920 | 1.934 | 1,800,182 | +0.02(+0.90%) |
Jul 25, 2005 | 1.924 | 1.939 | 1.901 | 1.917 | 1,836,017 | +0.02(+0.83%) |
Jul 22, 2005 | 1.913 | 1.931 | 1.894 | 1.901 | 2,337,126 | -0.02(-1.23%) |
Jul 21, 2005 | 1.921 | 1.948 | 1.918 | 1.924 | 1,193,605 | +0.01(+0.33%) |
Jul 20, 2005 | 1.931 | 1.937 | 1.904 | 1.918 | 1,906,837 | -0.02(-0.90%) |
Jul 19, 2005 | 1.842 | 1.948 | 1.842 | 1.935 | 4,837,166 | +0.09(+5.05%) |
Jul 18, 2005 | 1.883 | 1.883 | 1.820 | 1.842 | 2,910,482 | -0.01(-0.51%) |
Jul 15, 2005 | 1.896 | 1.899 | 1.822 | 1.852 | 4,666,917 | -0.05(-2.41%) |
Jul 14, 2005 | 1.920 | 1.962 | 1.891 | 1.898 | 5,036,397 | -0.03(-1.47%) |
Jul 13, 2005 | 2.035 | 2.049 | 1.902 | 1.926 | 13,479,887 | -0.12(-6.00%) |
Jul 12, 2005 | 2.099 | 2.112 | 2.033 | 2.049 | 28,394,322 | -0.32(-13.68%) |
Jul 11, 2005 | 2.328 | 2.400 | 2.322 | 2.374 | 4,075,009 | +0.06(+2.66%) |
Jul 08, 2005 | 2.259 | 2.341 | 2.259 | 2.312 | 2,210,021 | +0.05(+2.37%) |
Jul 07, 2005 | 2.262 | 2.276 | 2.233 | 2.259 | 1,706,109 | -0.01(-0.56%) |
Jul 06, 2005 | 2.284 | 2.318 | 2.271 | 2.271 | 2,026,353 | -0.01(-0.55%) |
Jul 05, 2005 | 2.227 | 2.298 | 2.214 | 2.284 | 1,935,782 | +0.06(+2.48%) |
Jul 01, 2005 | 2.221 | 2.265 | 2.221 | 2.229 | 1,146,496 | -0.00(-0.14%) |
Jun 30, 2005 | 2.273 | 2.281 | 2.225 | 2.232 | 2,118,175 | +0.00(+0.21%) |
Jun 29, 2005 | 2.262 | 2.285 | 2.222 | 2.227 | 3,508,296 | -0.02(-1.05%) |
Jun 28, 2005 | 2.207 | 2.293 | 2.207 | 2.251 | 2,290,612 | +0.03(+1.42%) |
Jun 27, 2005 | 2.270 | 2.277 | 2.218 | 2.219 | 2,041,302 | -0.06(-2.76%) |
Jun 24, 2005 | 2.318 | 2.325 | 2.262 | 2.282 | 2,101,767 | -0.04(-1.73%) |
Jun 23, 2005 | 2.325 | 2.388 | 2.298 | 2.322 | 4,501,326 | -0.03(-1.31%) |
Jun 22, 2005 | 2.381 | 2.397 | 2.353 | 2.353 | 1,407,645 | -0.03(-1.19%) |
Jun 21, 2005 | 2.386 | 2.400 | 2.381 | 2.381 | 981,894 | -0.01(-0.26%) |
Jun 20, 2005 | 2.427 | 2.427 | 2.380 | 2.388 | 1,027,557 | -0.03(-1.17%) |
Jun 17, 2005 | 2.440 | 2.454 | 2.413 | 2.416 | 857,556 | -0.01(-0.45%) |
Jun 16, 2005 | 2.437 | 2.448 | 2.422 | 2.427 | 647,887 | -0.01(-0.32%) |
Jun 15, 2005 | 2.445 | 2.465 | 2.416 | 2.435 | 1,532,104 | +0.00(+0.19%) |
Jun 14, 2005 | 2.418 | 2.459 | 2.418 | 2.430 | 1,718,367 | -0.02(-0.77%) |
Jun 13, 2005 | 2.459 | 2.473 | 2.446 | 2.449 | 928,433 | -0.01(-0.32%) |
Jun 10, 2005 | 2.467 | 2.474 | 2.452 | 2.457 | 654,797 | -0.01(-0.38%) |
Jun 09, 2005 | 2.474 | 2.522 | 2.448 | 2.467 | 769,491 | -0.01(-0.57%) |
Jun 08, 2005 | 2.492 | 2.522 | 2.481 | 2.481 | 887,313 | -0.02(-0.76%) |
Jun 07, 2005 | 2.515 | 2.542 | 2.500 | 2.500 | 1,448,759 | -0.02(-0.84%) |
Jun 06, 2005 | 2.520 | 2.553 | 2.492 | 2.521 | 1,158,792 | +0.02(+0.79%) |
Jun 03, 2005 | 2.538 | 2.547 | 2.495 | 2.501 | 912,926 | -0.03(-1.31%) |
Jun 02, 2005 | 2.541 | 2.585 | 2.526 | 2.534 | 1,044,383 | -0.00(-0.12%) |
Jun 01, 2005 | 2.525 | 2.567 | 2.525 | 2.538 | 2,010,352 | +0.00(+0.19%) |
May 31, 2005 | 2.574 | 2.574 | 2.525 | 2.533 | 1,058,443 | -0.01(-0.43%) |
May 27, 2005 | 2.577 | 2.582 | 2.536 | 2.544 | 1,761,593 | +0.00(+0.19%) |
May 26, 2005 | 2.569 | 2.581 | 2.538 | 2.539 | 1,796,617 | -0.01(-0.56%) |
May 25, 2005 | 2.626 | 2.626 | 2.547 | 2.553 | 1,748,270 | -0.05(-2.03%) |
May 24, 2005 | 2.500 | 2.627 | 2.500 | 2.606 | 1,451,043 | +0.10(+3.80%) |
May 23, 2005 | 2.522 | 2.577 | 2.509 | 2.511 | 1,279,970 | -0.03(-1.12%) |
May 20, 2005 | 2.561 | 2.569 | 2.517 | 2.539 | 1,116,986 | -0.02(-0.92%) |
May 19, 2005 | 2.544 | 2.575 | 2.538 | 2.563 | 1,837,375 | +0.03(+1.03%) |
May 18, 2005 | 2.452 | 2.552 | 2.452 | 2.537 | 2,020,802 | +0.08(+3.44%) |
May 17, 2005 | 2.463 | 2.467 | 2.404 | 2.452 | 1,474,576 | +0.00(+0.06%) |
May 16, 2005 | 2.380 | 2.462 | 2.380 | 2.451 | 2,851,805 | +0.07(+2.91%) |
May 13, 2005 | 2.304 | 2.402 | 2.292 | 2.381 | 2,719,670 | +0.05(+2.23%) |
May 12, 2005 | 2.277 | 2.345 | 2.273 | 2.329 | 2,797,894 | +0.05(+2.00%) |
May 11, 2005 | 2.230 | 2.290 | 2.218 | 2.284 | 1,923,220 | +0.04(+1.76%) |
May 10, 2005 | 2.270 | 2.282 | 2.233 | 2.244 | 1,882,347 | -0.05(-2.00%) |
May 09, 2005 | 2.289 | 2.298 | 2.273 | 2.290 | 1,767,837 | -0.01(-0.55%) |
May 06, 2005 | 2.375 | 2.377 | 2.238 | 2.303 | 5,612,945 | -0.04(-1.75%) |
May 05, 2005 | 2.367 | 2.405 | 2.341 | 2.344 | 2,539,790 | -0.03(-1.26%) |
May 04, 2005 | 2.364 | 2.393 | 2.359 | 2.374 | 1,851,023 | +0.01(+0.60%) |
May 03, 2005 | 2.364 | 2.381 | 2.344 | 2.359 | 1,287,920 | +0.01(+0.27%) |