Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.349 | 2.349 | 2.323 | 2.323 | 14,255 | -0.08(-3.16%) |
Apr 27, 2006 | 2.273 | 2.399 | 2.273 | 2.399 | 30,562 | +0.12(+5.09%) |
Apr 26, 2006 | 2.283 | 2.283 | 2.283 | 2.283 | 1,783 | -0.05(-1.95%) |
Apr 25, 2006 | 2.283 | 2.328 | 2.283 | 2.328 | 869 | -0.06(-2.54%) |
Apr 24, 2006 | 2.399 | 2.399 | 2.386 | 2.389 | 2,657 | +0.02(+0.64%) |
Apr 21, 2006 | 2.374 | 2.374 | 2.374 | 2.374 | 1,583 | +0.05(+2.17%) |
Apr 20, 2006 | 2.323 | 2.323 | 2.323 | 2.323 | 401 | -0.04(-1.50%) |
Apr 19, 2006 | 2.399 | 2.399 | 2.323 | 2.359 | 10,568 | -0.02(-0.64%) |
Apr 18, 2006 | 2.399 | 2.399 | 2.278 | 2.374 | 13,067 | -0.02(-0.84%) |
Apr 17, 2006 | 2.323 | 2.394 | 2.273 | 2.394 | 21,058 | +0.07(+3.04%) |
Apr 13, 2006 | 2.374 | 2.374 | 2.323 | 2.323 | 1,781 | -0.05(-2.13%) |
Apr 12, 2006 | 2.323 | 2.374 | 2.374 | 2.374 | 13,859 | +0.05(+2.17%) |
Apr 11, 2006 | 2.323 | 2.323 | 2.323 | 2.323 | 2,183 | +0.00(+0.00%) |
Apr 10, 2006 | 2.485 | 2.490 | 2.298 | 2.323 | 6,345 | -0.05(-1.92%) |
Apr 07, 2006 | 2.374 | 2.374 | 2.273 | 2.369 | 3,284 | +0.02(+0.64%) |
Apr 06, 2006 | 2.354 | 2.414 | 2.354 | 2.354 | 6,708 | -0.12(-4.90%) |
Apr 05, 2006 | 2.475 | 2.475 | 2.475 | 2.475 | 593 | +0.01(+0.20%) |
Apr 04, 2006 | 2.404 | 2.470 | 2.354 | 2.470 | 2,769 | +0.03(+1.03%) |
Apr 03, 2006 | 2.495 | 2.568 | 2.399 | 2.445 | 57,847 | +0.05(+1.89%) |
Mar 31, 2006 | 2.096 | 2.480 | 2.096 | 2.399 | 40,604 | +0.35(+17.28%) |
Mar 30, 2006 | 2.020 | 2.116 | 2.020 | 2.046 | 21,834 | -0.15(-6.90%) |
Mar 29, 2006 | 2.177 | 2.217 | 2.071 | 2.197 | 9,321 | -0.01(-0.46%) |
Mar 28, 2006 | 2.197 | 2.207 | 2.126 | 2.207 | 2,435 | +0.08(+3.80%) |
Mar 27, 2006 | 2.121 | 2.136 | 2.121 | 2.126 | 4,171 | -0.01(-0.47%) |
Mar 24, 2006 | 2.133 | 2.136 | 2.133 | 2.136 | 3,946 | -0.06(-2.76%) |
Mar 23, 2006 | 2.222 | 2.222 | 2.051 | 2.197 | 7,721 | -0.01(-0.46%) |
Mar 22, 2006 | 2.081 | 2.207 | 2.081 | 2.207 | 12,869 | +0.13(+6.07%) |
Mar 21, 2006 | 2.172 | 2.172 | 2.051 | 2.081 | 4,161 | -0.11(-4.85%) |
Mar 20, 2006 | 2.167 | 2.229 | 2.147 | 2.187 | 4,308 | +0.04(+1.64%) |
Mar 17, 2006 | 2.162 | 2.162 | 2.152 | 2.152 | 5,955 | -0.01(-0.49%) |
Mar 16, 2006 | 2.267 | 2.267 | 2.162 | 2.162 | 1,619 | +0.02(+0.73%) |
Mar 15, 2006 | 2.147 | 2.237 | 2.147 | 2.147 | 11,830 | -0.08(-3.41%) |
Mar 14, 2006 | 2.192 | 2.258 | 2.172 | 2.222 | 9,050 | -0.04(-1.79%) |
Mar 13, 2006 | 2.268 | 2.268 | 2.222 | 2.263 | 17,740 | +0.12(+5.41%) |
Mar 10, 2006 | 2.147 | 2.147 | 2.147 | 2.147 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 2.167 | 2.172 | 2.147 | 2.147 | 11,507 | -0.02(-0.70%) |
Mar 08, 2006 | 2.253 | 2.273 | 2.152 | 2.162 | 4,316 | +0.02(+0.71%) |
Mar 07, 2006 | 2.172 | 2.222 | 2.147 | 2.147 | 10,410 | -0.14(-6.18%) |
Mar 06, 2006 | 2.152 | 2.288 | 2.152 | 2.288 | 8,119 | +0.14(+6.34%) |
Mar 03, 2006 | 2.419 | 2.419 | 2.152 | 2.152 | 39,089 | -0.27(-11.06%) |
Mar 02, 2006 | 2.424 | 2.424 | 2.323 | 2.419 | 86,497 | +0.10(+4.13%) |
Mar 01, 2006 | 1.839 | 2.424 | 1.839 | 2.323 | 154,963 | +0.66(+39.39%) |
Feb 28, 2006 | 1.783 | 1.667 | 1.652 | 1.667 | 4,104 | -0.12(-6.52%) |
Feb 27, 2006 | 1.652 | 1.783 | 1.652 | 1.783 | 2,718 | +0.01(+0.57%) |
Feb 24, 2006 | 1.773 | 1.773 | 1.773 | 1.773 | 395 | -0.03(-1.68%) |
Feb 23, 2006 | 1.808 | 1.808 | 1.803 | 1.803 | 1,035 | -0.07(-3.51%) |
Feb 22, 2006 | 1.874 | 1.874 | 1.869 | 1.869 | 6,696 | +0.03(+1.37%) |
Feb 21, 2006 | 1.843 | 1.843 | 1.843 | 1.843 | 395 | -0.01(-0.27%) |
Feb 17, 2006 | 1.843 | 1.849 | 1.843 | 1.849 | 11,004 | +0.01(+0.27%) |
Feb 16, 2006 | 1.874 | 1.874 | 1.843 | 1.843 | 7,325 | -0.12(-6.17%) |
Feb 15, 2006 | 1.944 | 1.965 | 1.944 | 1.965 | 1,841 | -0.01(-0.26%) |
Feb 14, 2006 | 1.970 | 1.970 | 1.970 | 1.970 | 1,979 | +0.00(+0.00%) |
Feb 13, 2006 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 1.939 | 1.970 | 1.939 | 1.970 | 2,573 | +0.10(+5.41%) |
Feb 09, 2006 | 1.862 | 1.945 | 1.843 | 1.869 | 18,809 | -0.08(-3.90%) |
Feb 08, 2006 | 1.909 | 1.945 | 1.874 | 1.945 | 1,583 | +0.06(+2.94%) |
Feb 07, 2006 | 1.884 | 1.889 | 1.884 | 1.889 | 593 | +0.01(+0.27%) |
Feb 06, 2006 | 1.914 | 1.919 | 1.884 | 1.884 | 1,987 | +0.04(+2.19%) |
Feb 03, 2006 | 2.005 | 2.005 | 1.843 | 1.843 | 4,781 | -0.02(-0.82%) |
Feb 02, 2006 | 1.975 | 1.975 | 1.849 | 1.859 | 7,555 | -0.13(-6.60%) |
Feb 01, 2006 | 2.046 | 2.046 | 1.990 | 1.990 | 7,648 | -0.10(-4.83%) |
Jan 31, 2006 | 1.939 | 2.091 | 1.939 | 2.091 | 11,792 | +0.15(+7.53%) |
Jan 30, 2006 | 1.945 | 1.960 | 1.939 | 1.945 | 2,177 | +0.00(+0.00%) |
Jan 27, 2006 | 2.096 | 2.096 | 1.854 | 1.945 | 13,865 | -0.15(-7.23%) |
Jan 26, 2006 | 2.096 | 2.096 | 2.096 | 2.096 | 197 | +0.01(+0.24%) |
Jan 25, 2006 | 2.083 | 2.091 | 2.081 | 2.091 | 4,454 | +0.01(+0.55%) |
Jan 24, 2006 | 2.035 | 2.116 | 2.030 | 2.080 | 7,931 | +0.04(+2.17%) |
Jan 23, 2006 | 2.071 | 2.071 | 2.020 | 2.035 | 3,003 | -0.04(-1.71%) |
Jan 20, 2006 | 2.071 | 2.096 | 1.975 | 2.071 | 12,768 | -0.01(-0.24%) |
Jan 19, 2006 | 2.025 | 2.147 | 2.025 | 2.076 | 7,587 | +0.15(+7.87%) |
Jan 18, 2006 | 2.147 | 2.450 | 1.924 | 1.924 | 53,335 | -0.00(-0.24%) |
Jan 17, 2006 | 1.934 | 1.934 | 1.804 | 1.929 | 4,854 | +0.00(+0.25%) |
Jan 13, 2006 | 1.919 | 1.924 | 1.886 | 1.924 | 16,473 | +0.01(+0.50%) |
Jan 12, 2006 | 1.828 | 1.914 | 1.780 | 1.914 | 12,265 | +0.09(+5.01%) |
Jan 11, 2006 | 1.828 | 1.828 | 1.761 | 1.823 | 23,674 | +0.00(+0.00%) |
Jan 10, 2006 | 1.818 | 1.823 | 1.818 | 1.823 | 1,247 | +0.04(+2.43%) |
Jan 09, 2006 | 1.780 | 1.780 | 1.780 | 1.780 | 1,515 | -0.03(-1.67%) |
Jan 06, 2006 | 1.756 | 1.810 | 1.756 | 1.810 | 5,758 | +0.04(+2.53%) |
Jan 05, 2006 | 1.780 | 1.780 | 1.756 | 1.765 | 4,211 | +0.03(+1.66%) |
Jan 04, 2006 | 1.761 | 1.781 | 1.736 | 1.736 | 5,049 | -0.08(-4.50%) |
Jan 03, 2006 | 1.818 | 1.818 | 1.818 | 1.818 | 1,091 | -0.01(-0.52%) |
Dec 30, 2005 | 1.780 | 1.828 | 1.746 | 1.828 | 3,448 | +0.07(+3.96%) |
Dec 29, 2005 | 1.758 | 1.758 | 1.758 | 1.758 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 1.827 | 1.827 | 1.712 | 1.758 | 2,286 | -0.07(-3.82%) |
Dec 27, 2005 | 1.823 | 1.828 | 1.823 | 1.828 | 623 | +0.08(+4.63%) |
Dec 23, 2005 | 1.765 | 1.765 | 1.712 | 1.747 | 3,486 | +0.03(+2.02%) |
Dec 22, 2005 | 1.789 | 1.789 | 1.712 | 1.712 | 1,039 | -0.03(-1.93%) |
Dec 21, 2005 | 1.780 | 1.799 | 1.717 | 1.746 | 4,105 | -0.01(-0.55%) |
Dec 20, 2005 | 1.756 | 1.756 | 1.756 | 1.756 | 569 | +0.00(+0.00%) |
Dec 19, 2005 | 1.756 | 1.756 | 1.756 | 1.756 | 1,409 | +0.00(+0.00%) |
Dec 16, 2005 | 1.777 | 1.777 | 1.756 | 1.756 | 2,810 | -0.07(-3.69%) |
Dec 15, 2005 | 1.823 | 1.823 | 1.823 | 1.823 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 1.804 | 1.823 | 1.712 | 1.823 | 7,062 | +0.02(+1.07%) |
Dec 13, 2005 | 1.804 | 1.804 | 1.804 | 1.804 | 1,247 | +0.00(+0.20%) |
Dec 12, 2005 | 1.804 | 1.804 | 1.800 | 1.800 | 1,049 | -0.00(-0.20%) |
Dec 09, 2005 | 1.804 | 1.804 | 1.804 | 1.804 | 3,606 | +0.00(+0.00%) |
Dec 08, 2005 | 1.804 | 1.804 | 1.804 | 1.804 | 415 | +0.00(+0.00%) |
Dec 07, 2005 | 1.804 | 1.804 | 1.804 | 1.804 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 1.799 | 1.818 | 1.799 | 1.804 | 2,794 | -0.02(-1.32%) |
Dec 05, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 2,910 | +0.00(+0.00%) |
Dec 02, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 1,039 | +0.02(+1.06%) |
Dec 01, 2005 | 1.827 | 1.828 | 1.809 | 1.809 | 3,677 | -0.02(-1.05%) |
Nov 30, 2005 | 1.876 | 1.915 | 1.828 | 1.828 | 10,394 | -0.09(-4.76%) |
Nov 29, 2005 | 1.789 | 1.919 | 1.789 | 1.919 | 2,172 | +0.14(+7.81%) |
Nov 28, 2005 | 1.770 | 1.780 | 1.770 | 1.780 | 1,128 | +0.05(+2.81%) |
Nov 25, 2005 | 1.732 | 1.732 | 1.732 | 1.732 | 623 | -0.11(-5.76%) |
Nov 23, 2005 | 1.837 | 1.837 | 1.837 | 1.837 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 1.857 | 1.857 | 1.660 | 1.837 | 13,772 | -0.02(-1.09%) |
Nov 21, 2005 | 1.858 | 1.858 | 1.858 | 1.858 | 873 | -0.07(-3.69%) |
Nov 18, 2005 | 1.881 | 1.934 | 1.881 | 1.929 | 6,652 | +0.05(+2.56%) |
Nov 17, 2005 | 1.919 | 1.929 | 1.868 | 1.881 | 12,242 | -0.04(-2.00%) |
Nov 16, 2005 | 1.852 | 1.919 | 1.828 | 1.919 | 9,425 | +0.04(+2.31%) |
Nov 15, 2005 | 1.924 | 2.092 | 1.818 | 1.876 | 44,960 | -0.04(-2.26%) |
Nov 14, 2005 | 1.520 | 1.924 | 1.515 | 1.919 | 44,306 | +0.39(+25.18%) |
Nov 11, 2005 | 1.533 | 1.533 | 1.533 | 1.533 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 1.530 | 1.533 | 1.530 | 1.533 | 1,370 | +0.03(+1.84%) |
Nov 09, 2005 | 1.501 | 1.506 | 1.501 | 1.506 | 8,267 | +0.01(+0.64%) |
Nov 08, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 623 | -0.06(-4.01%) |
Nov 04, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 1,663 | +0.00(+0.00%) |
Nov 02, 2005 | 1.554 | 1.558 | 1.554 | 1.558 | 8,835 | +0.05(+3.51%) |
Nov 01, 2005 | 1.512 | 1.530 | 1.506 | 1.506 | 6,330 | +0.00(+0.32%) |
Oct 31, 2005 | 1.501 | 1.506 | 1.501 | 1.501 | 1,270 | +0.00(+0.32%) |
Oct 28, 2005 | 1.508 | 1.508 | 1.496 | 1.496 | 1,195 | -0.02(-1.27%) |
Oct 27, 2005 | 1.520 | 1.549 | 1.496 | 1.515 | 19,334 | +0.00(+0.00%) |
Oct 26, 2005 | 1.501 | 1.515 | 1.501 | 1.515 | 1,964 | +0.00(+0.00%) |
Oct 25, 2005 | 1.558 | 1.558 | 1.511 | 1.515 | 1,295 | +0.01(+0.96%) |
Oct 24, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 1,247 | +0.00(+0.32%) |
Oct 21, 2005 | 1.496 | 1.500 | 1.496 | 1.496 | 8,862 | +0.00(+0.00%) |
Oct 20, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 841 | +0.00(+0.00%) |
Oct 19, 2005 | 1.496 | 1.525 | 1.496 | 1.496 | 8,554 | +0.00(+0.00%) |
Oct 18, 2005 | 1.530 | 1.530 | 1.496 | 1.496 | 3,534 | +0.00(+0.00%) |
Oct 17, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 1.496 | 1.525 | 1.496 | 1.496 | 1,039 | +0.00(+0.00%) |
Oct 13, 2005 | 1.544 | 1.544 | 1.496 | 1.496 | 3,326 | +0.00(+0.00%) |
Oct 12, 2005 | 1.539 | 1.539 | 1.496 | 1.496 | 1,039 | -0.01(-0.64%) |
Oct 11, 2005 | 1.506 | 1.506 | 1.506 | 1.506 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 1.510 | 1.510 | 1.506 | 1.506 | 3,014 | -0.04(-2.49%) |
Oct 07, 2005 | 1.496 | 1.544 | 1.491 | 1.544 | 8,527 | +0.05(+3.22%) |
Oct 06, 2005 | 1.496 | 1.501 | 1.496 | 1.496 | 11,234 | -0.00(-0.32%) |
Oct 05, 2005 | 1.496 | 1.501 | 1.496 | 1.501 | 885 | +0.00(+0.00%) |
Oct 04, 2005 | 1.544 | 1.544 | 1.501 | 1.501 | 207 | +0.00(+0.32%) |
Oct 03, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 2,563 | +0.00(+0.00%) |
Sep 30, 2005 | 1.491 | 1.534 | 1.477 | 1.496 | 3,712 | +0.00(+0.32%) |
Sep 29, 2005 | 1.492 | 1.492 | 1.491 | 1.491 | 1,091 | -0.00(-0.32%) |
Sep 28, 2005 | 1.491 | 1.544 | 1.491 | 1.496 | 10,974 | +0.02(+1.30%) |
Sep 27, 2005 | 1.457 | 1.534 | 1.457 | 1.477 | 14,134 | -0.07(-4.36%) |
Sep 26, 2005 | 1.515 | 1.544 | 1.448 | 1.544 | 27,360 | +0.02(+1.58%) |
Sep 23, 2005 | 1.520 | 1.554 | 1.515 | 1.520 | 16,585 | +0.00(+0.32%) |
Sep 22, 2005 | 1.520 | 1.539 | 1.515 | 1.515 | 24,073 | +0.00(+0.00%) |
Sep 21, 2005 | 1.583 | 1.583 | 1.515 | 1.515 | 6,168 | -0.01(-0.63%) |
Sep 20, 2005 | 1.525 | 1.525 | 1.525 | 1.525 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 1.531 | 1.578 | 1.525 | 1.525 | 2,858 | -0.00(-0.31%) |
Sep 16, 2005 | 1.530 | 1.530 | 1.530 | 1.530 | 6,049 | -0.06(-3.64%) |
Sep 15, 2005 | 1.530 | 1.587 | 1.530 | 1.587 | 1,871 | +0.07(+4.76%) |
Sep 14, 2005 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 1.520 | 1.520 | 1.496 | 1.515 | 16,943 | -0.00(-0.32%) |
Sep 12, 2005 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 1.587 | 1.587 | 1.520 | 1.520 | 1,663 | -0.02(-1.25%) |
Sep 08, 2005 | 1.597 | 1.597 | 1.539 | 1.539 | 18,034 | -0.00(-0.31%) |
Sep 07, 2005 | 1.611 | 1.611 | 1.544 | 1.544 | 3,222 | +0.01(+0.94%) |
Sep 06, 2005 | 1.578 | 1.578 | 1.530 | 1.530 | 6,860 | -0.02(-1.24%) |
Sep 02, 2005 | 1.549 | 1.549 | 1.549 | 1.549 | 1,455 | -0.01(-0.92%) |
Sep 01, 2005 | 1.568 | 1.568 | 1.563 | 1.563 | 2,068 | -0.01(-0.61%) |
Aug 31, 2005 | 1.660 | 1.660 | 1.573 | 1.573 | 2,494 | +0.00(+0.31%) |
Aug 30, 2005 | 1.568 | 1.568 | 1.568 | 1.568 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 1.578 | 1.578 | 1.568 | 1.568 | 5,405 | -0.01(-0.91%) |
Aug 26, 2005 | 1.655 | 1.655 | 1.583 | 1.583 | 415 | +0.00(+0.30%) |
Aug 25, 2005 | 1.578 | 1.626 | 1.578 | 1.578 | 3,648 | +0.00(+0.00%) |
Aug 24, 2005 | 1.611 | 1.611 | 1.578 | 1.578 | 6,236 | -0.03(-2.06%) |
Aug 23, 2005 | 1.611 | 1.611 | 1.611 | 1.611 | 311 | +0.04(+2.73%) |
Aug 22, 2005 | 1.573 | 1.573 | 1.568 | 1.568 | 24,537 | +0.00(+0.00%) |
Aug 19, 2005 | 1.568 | 1.568 | 1.568 | 1.568 | 686 | +0.00(+0.00%) |
Aug 18, 2005 | 1.568 | 1.568 | 1.568 | 1.568 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 1.587 | 1.587 | 1.563 | 1.568 | 3,897 | +0.00(+0.31%) |
Aug 16, 2005 | 1.563 | 1.573 | 1.563 | 1.563 | 5,405 | -0.03(-1.81%) |
Aug 15, 2005 | 1.587 | 1.660 | 1.587 | 1.592 | 15,799 | +0.06(+3.76%) |
Aug 12, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 1.530 | 1.568 | 1.525 | 1.534 | 15,853 | +0.00(+0.00%) |
Aug 09, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 2,157 | -0.00(-0.31%) |
Aug 08, 2005 | 1.539 | 1.539 | 1.539 | 1.539 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 1.515 | 1.539 | 1.515 | 1.539 | 17,618 | +0.00(+0.00%) |
Aug 04, 2005 | 1.578 | 1.578 | 1.515 | 1.539 | 10,238 | +0.01(+0.63%) |
Aug 03, 2005 | 1.525 | 1.532 | 1.525 | 1.530 | 5,365 | +0.00(+0.00%) |
Aug 02, 2005 | 1.534 | 1.578 | 1.530 | 1.530 | 27,951 | -0.01(-0.62%) |
Aug 01, 2005 | 1.530 | 1.539 | 1.530 | 1.539 | 2,663 | +0.01(+0.63%) |
Jul 29, 2005 | 1.539 | 1.549 | 1.530 | 1.530 | 6,723 | -0.01(-0.93%) |
Jul 28, 2005 | 1.534 | 1.563 | 1.525 | 1.544 | 8,731 | +0.01(+0.63%) |
Jul 27, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 623 | +0.00(+0.00%) |
Jul 26, 2005 | 1.530 | 1.539 | 1.530 | 1.534 | 5,105 | -0.02(-1.54%) |
Jul 25, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 1,039 | -0.02(-1.22%) |
Jul 21, 2005 | 1.539 | 1.578 | 1.530 | 1.578 | 14,656 | +0.01(+0.92%) |
Jul 20, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 1.578 | 1.578 | 1.544 | 1.563 | 12,265 | +0.04(+2.52%) |
Jul 15, 2005 | 1.525 | 1.525 | 1.525 | 1.525 | 1,725 | +0.00(+0.00%) |
Jul 14, 2005 | 1.525 | 1.525 | 1.525 | 1.525 | 2,658 | -0.00(-0.31%) |
Jul 13, 2005 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 1.515 | 1.530 | 1.515 | 1.530 | 3,313 | -0.03(-2.15%) |
Jul 11, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 8,315 | +0.02(+1.56%) |
Jul 08, 2005 | 1.539 | 1.539 | 1.539 | 1.539 | 4,078 | -0.04(-2.44%) |
Jul 07, 2005 | 1.491 | 1.578 | 1.491 | 1.578 | 3,411 | +0.06(+4.13%) |
Jul 06, 2005 | 1.558 | 1.558 | 1.515 | 1.515 | 21,506 | -0.06(-4.08%) |
Jul 05, 2005 | 1.587 | 1.587 | 1.580 | 1.580 | 3,118 | -0.00(-0.18%) |
Jul 01, 2005 | 1.583 | 1.583 | 1.583 | 1.583 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 1.583 | 1.583 | 1.583 | 1.583 | 3,118 | +0.01(+0.92%) |
Jun 29, 2005 | 1.554 | 1.568 | 1.554 | 1.568 | 14,843 | +0.02(+1.18%) |
Jun 28, 2005 | 1.547 | 1.550 | 1.547 | 1.550 | 877 | +0.01(+0.69%) |
Jun 27, 2005 | 1.539 | 1.539 | 1.539 | 1.539 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 1.553 | 1.553 | 1.539 | 1.539 | 5,791 | -0.01(-0.62%) |
Jun 23, 2005 | 1.544 | 1.549 | 1.544 | 1.549 | 484 | -0.01(-0.89%) |
Jun 22, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 1.544 | 1.563 | 1.544 | 1.563 | 8,968 | -0.01(-0.95%) |
Jun 20, 2005 | 1.534 | 1.578 | 1.530 | 1.578 | 30,040 | +0.04(+2.53%) |
Jun 17, 2005 | 1.539 | 1.539 | 1.539 | 1.539 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 1.522 | 1.539 | 1.501 | 1.539 | 3,860 | -0.05(-3.06%) |
Jun 15, 2005 | 1.611 | 1.611 | 1.583 | 1.587 | 1,039 | +0.09(+5.77%) |
Jun 14, 2005 | 1.611 | 1.611 | 1.501 | 1.501 | 2,758 | -0.17(-10.09%) |
Jun 13, 2005 | 1.587 | 1.669 | 1.563 | 1.669 | 4,359 | +0.11(+6.77%) |
Jun 10, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 415 | +0.07(+4.50%) |
Jun 08, 2005 | 1.496 | 1.539 | 1.496 | 1.496 | 7,084 | +0.00(+0.00%) |
Jun 07, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
May 31, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
May 27, 2005 | 1.515 | 1.515 | 1.496 | 1.496 | 1,663 | +0.00(+0.32%) |
May 26, 2005 | 1.491 | 1.491 | 1.491 | 1.491 | 0 | +0.00(+0.00%) |
May 25, 2005 | 1.539 | 1.539 | 1.491 | 1.491 | 3,222 | +0.00(+0.00%) |
May 24, 2005 | 1.491 | 1.491 | 1.491 | 1.491 | 4,157 | -0.02(-1.59%) |
May 23, 2005 | 1.664 | 1.664 | 1.515 | 1.515 | 24,389 | +0.02(+1.61%) |
May 20, 2005 | 1.520 | 1.573 | 1.491 | 1.491 | 8,980 | -0.06(-3.67%) |
May 19, 2005 | 1.548 | 1.548 | 1.548 | 1.548 | 985 | -0.04(-2.49%) |
May 18, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 415 | +0.09(+5.77%) |
May 17, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
May 16, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 1,010 | +0.00(+0.00%) |
May 13, 2005 | 1.972 | 1.972 | 1.972 | 1.501 | 16,793 | -0.01(-0.95%) |
May 12, 2005 | 1.472 | 1.563 | 1.472 | 1.515 | 3,363 | +0.05(+3.24%) |
May 11, 2005 | 1.468 | 1.468 | 1.468 | 1.468 | 1,611 | +0.02(+1.70%) |
May 10, 2005 | 1.506 | 1.506 | 1.443 | 1.443 | 6,538 | -0.07(-4.76%) |
May 09, 2005 | 1.503 | 1.515 | 1.503 | 1.515 | 7,899 | +0.00(+0.00%) |
May 06, 2005 | 1.583 | 1.587 | 1.491 | 1.515 | 9,727 | -0.07(-4.43%) |
May 05, 2005 | 1.585 | 1.585 | 1.585 | 1.585 | 218 | -0.00(-0.12%) |
May 04, 2005 | 1.491 | 1.587 | 1.472 | 1.587 | 4,989 | +0.11(+7.14%) |
May 03, 2005 | 1.491 | 1.583 | 1.443 | 1.482 | 7,172 | -0.03(-2.22%) |