Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.811 | 1.888 | 1.811 | 1.888 | 104,515 | +0.02(+0.82%) |
Apr 27, 2006 | 1.842 | 1.918 | 1.811 | 1.872 | 121,558 | +0.08(+4.27%) |
Apr 26, 2006 | 1.719 | 1.872 | 1.719 | 1.796 | 237,097 | +0.09(+5.41%) |
Apr 25, 2006 | 1.642 | 1.780 | 1.642 | 1.704 | 109,758 | +0.07(+4.52%) |
Apr 24, 2006 | 1.627 | 1.734 | 1.611 | 1.630 | 196,457 | -0.03(-1.67%) |
Apr 21, 2006 | 1.734 | 1.734 | 1.611 | 1.657 | 366,860 | -0.06(-3.57%) |
Apr 20, 2006 | 1.719 | 1.734 | 1.688 | 1.719 | 216,999 | +0.00(+0.00%) |
Apr 19, 2006 | 1.734 | 1.765 | 1.704 | 1.719 | 158,135 | -0.03(-1.75%) |
Apr 18, 2006 | 1.750 | 1.796 | 1.734 | 1.750 | 95,036 | +0.00(+0.00%) |
Apr 17, 2006 | 1.842 | 1.842 | 1.750 | 1.750 | 100,738 | -0.06(-3.39%) |
Apr 13, 2006 | 1.765 | 1.811 | 1.765 | 1.811 | 60,869 | +0.02(+0.85%) |
Apr 12, 2006 | 1.765 | 1.809 | 1.765 | 1.796 | 125,883 | +0.03(+1.74%) |
Apr 11, 2006 | 1.780 | 1.811 | 1.765 | 1.765 | 90,594 | -0.03(-1.71%) |
Apr 10, 2006 | 1.796 | 1.872 | 1.765 | 1.796 | 147,599 | +0.00(+0.00%) |
Apr 07, 2006 | 1.811 | 1.888 | 1.780 | 1.796 | 110,138 | -0.03(-1.68%) |
Apr 06, 2006 | 1.842 | 1.888 | 1.811 | 1.826 | 161,766 | -0.05(-2.46%) |
Apr 05, 2006 | 1.857 | 1.921 | 1.780 | 1.872 | 149,091 | +0.00(+0.00%) |
Apr 04, 2006 | 1.964 | 1.980 | 1.842 | 1.872 | 287,730 | +0.02(+0.83%) |
Apr 03, 2006 | 1.888 | 1.949 | 1.765 | 1.857 | 502,110 | -0.03(-1.63%) |
Mar 31, 2006 | 2.010 | 2.026 | 1.842 | 1.888 | 801,028 | -0.17(-8.21%) |
Mar 30, 2006 | 2.287 | 2.302 | 2.010 | 2.057 | 1,157,718 | -0.38(-15.72%) |
Mar 29, 2006 | 2.440 | 2.502 | 2.379 | 2.440 | 139,145 | +0.03(+1.27%) |
Mar 28, 2006 | 2.471 | 2.471 | 2.363 | 2.409 | 96,068 | -0.09(-3.68%) |
Mar 27, 2006 | 2.517 | 2.563 | 2.456 | 2.502 | 137,668 | -0.02(-0.61%) |
Mar 24, 2006 | 2.594 | 2.624 | 2.486 | 2.517 | 100,181 | -0.05(-1.80%) |
Mar 23, 2006 | 2.517 | 2.594 | 2.486 | 2.563 | 96,501 | +0.02(+0.60%) |
Mar 22, 2006 | 2.640 | 2.677 | 2.456 | 2.548 | 202,580 | +0.00(+0.00%) |
Mar 21, 2006 | 2.502 | 2.640 | 2.409 | 2.548 | 245,927 | +0.14(+5.73%) |
Mar 20, 2006 | 2.287 | 2.502 | 2.225 | 2.409 | 329,043 | +0.17(+7.53%) |
Mar 17, 2006 | 2.241 | 2.341 | 2.225 | 2.241 | 41,091 | -0.05(-2.01%) |
Mar 16, 2006 | 2.287 | 2.363 | 2.287 | 2.287 | 56,420 | +0.03(+1.36%) |
Mar 15, 2006 | 2.271 | 2.333 | 2.225 | 2.256 | 103,938 | +0.03(+1.38%) |
Mar 14, 2006 | 2.317 | 2.409 | 2.210 | 2.225 | 140,742 | -0.06(-2.68%) |
Mar 13, 2006 | 2.317 | 2.379 | 2.195 | 2.287 | 119,539 | +0.00(+0.00%) |
Mar 10, 2006 | 2.287 | 2.333 | 2.195 | 2.287 | 166,650 | +0.00(+0.00%) |
Mar 09, 2006 | 2.256 | 2.317 | 2.195 | 2.287 | 178,169 | +0.06(+2.76%) |
Mar 08, 2006 | 2.195 | 2.333 | 2.133 | 2.225 | 210,154 | +0.00(+0.00%) |
Mar 07, 2006 | 2.348 | 2.363 | 2.149 | 2.225 | 311,356 | -0.12(-5.23%) |
Mar 06, 2006 | 2.440 | 2.456 | 2.302 | 2.348 | 201,199 | -0.11(-4.38%) |
Mar 03, 2006 | 2.517 | 2.548 | 2.440 | 2.456 | 140,036 | -0.02(-0.62%) |
Mar 02, 2006 | 2.532 | 2.532 | 2.394 | 2.471 | 158,936 | +0.03(+1.26%) |
Mar 01, 2006 | 2.486 | 2.548 | 2.379 | 2.440 | 305,508 | -0.05(-1.86%) |
Feb 28, 2006 | 2.563 | 2.578 | 2.471 | 2.486 | 99,370 | -0.08(-2.99%) |
Feb 27, 2006 | 2.640 | 2.670 | 2.532 | 2.563 | 115,152 | -0.05(-1.76%) |
Feb 24, 2006 | 2.609 | 2.609 | 2.486 | 2.609 | 78,290 | +0.00(+0.00%) |
Feb 23, 2006 | 2.609 | 2.624 | 2.532 | 2.609 | 103,691 | +0.00(+0.00%) |
Feb 22, 2006 | 2.609 | 2.701 | 2.532 | 2.609 | 147,518 | -0.03(-1.16%) |
Feb 21, 2006 | 2.655 | 2.670 | 2.594 | 2.640 | 189,857 | +0.02(+0.58%) |
Feb 17, 2006 | 2.747 | 2.747 | 2.594 | 2.624 | 154,374 | -0.06(-2.29%) |
Feb 16, 2006 | 2.747 | 2.762 | 2.594 | 2.686 | 295,953 | -0.03(-1.13%) |
Feb 15, 2006 | 2.732 | 2.747 | 2.517 | 2.716 | 492,640 | +0.21(+8.59%) |
Feb 14, 2006 | 2.502 | 2.548 | 2.440 | 2.502 | 137,769 | +0.00(+0.00%) |
Feb 13, 2006 | 2.348 | 2.640 | 2.348 | 2.502 | 348,655 | +0.18(+7.95%) |
Feb 10, 2006 | 2.363 | 2.379 | 2.302 | 2.317 | 129,790 | +0.00(+0.00%) |
Feb 09, 2006 | 2.348 | 2.379 | 2.271 | 2.317 | 196,123 | +0.02(+0.67%) |
Feb 08, 2006 | 2.149 | 2.317 | 2.149 | 2.302 | 264,915 | +0.09(+4.17%) |
Feb 07, 2006 | 2.072 | 2.225 | 2.072 | 2.210 | 228,941 | +0.12(+5.88%) |
Feb 06, 2006 | 2.210 | 2.210 | 2.087 | 2.087 | 144,479 | -0.12(-5.56%) |
Feb 03, 2006 | 2.179 | 2.241 | 2.149 | 2.210 | 43,645 | +0.02(+0.70%) |
Feb 02, 2006 | 2.241 | 2.256 | 2.133 | 2.195 | 39,538 | -0.05(-2.05%) |
Feb 01, 2006 | 2.248 | 2.317 | 2.164 | 2.241 | 90,600 | -0.02(-0.68%) |
Jan 31, 2006 | 2.225 | 2.302 | 2.195 | 2.256 | 95,910 | +0.06(+2.80%) |
Jan 30, 2006 | 2.087 | 2.256 | 2.087 | 2.195 | 50,259 | +0.11(+5.15%) |
Jan 27, 2006 | 2.041 | 2.103 | 2.010 | 2.087 | 27,715 | +0.05(+2.26%) |
Jan 26, 2006 | 2.118 | 2.133 | 1.964 | 2.041 | 102,917 | -0.12(-5.67%) |
Jan 25, 2006 | 2.271 | 2.271 | 2.087 | 2.164 | 84,152 | -0.11(-4.73%) |
Jan 24, 2006 | 2.317 | 2.348 | 2.225 | 2.271 | 26,452 | -0.05(-1.99%) |
Jan 23, 2006 | 2.317 | 2.348 | 2.287 | 2.317 | 80,650 | +0.03(+1.34%) |
Jan 20, 2006 | 2.248 | 2.655 | 2.248 | 2.287 | 125,624 | +0.05(+2.05%) |
Jan 19, 2006 | 2.256 | 2.256 | 2.225 | 2.241 | 35,707 | +0.02(+0.69%) |
Jan 18, 2006 | 2.287 | 2.287 | 2.210 | 2.225 | 40,646 | -0.06(-2.68%) |
Jan 17, 2006 | 2.287 | 2.287 | 2.210 | 2.287 | 79,266 | -0.01(-0.40%) |
Jan 13, 2006 | 2.302 | 2.331 | 2.271 | 2.296 | 20,427 | +0.02(+1.08%) |
Jan 12, 2006 | 2.317 | 2.363 | 2.271 | 2.271 | 183,749 | -0.03(-1.33%) |
Jan 11, 2006 | 2.256 | 2.409 | 2.225 | 2.302 | 289,834 | +0.05(+2.04%) |
Jan 10, 2006 | 2.149 | 2.287 | 2.072 | 2.256 | 130,489 | +0.11(+5.00%) |
Jan 09, 2006 | 2.057 | 2.149 | 2.057 | 2.149 | 27,357 | +0.03(+1.45%) |
Jan 06, 2006 | 2.164 | 2.179 | 2.072 | 2.118 | 29,914 | -0.03(-1.43%) |
Jan 05, 2006 | 1.995 | 2.195 | 1.964 | 2.149 | 68,233 | +0.15(+7.69%) |
Jan 04, 2006 | 1.949 | 2.026 | 1.918 | 1.995 | 24,434 | +0.06(+3.17%) |
Jan 03, 2006 | 1.903 | 1.949 | 1.857 | 1.934 | 14,245 | +0.05(+2.44%) |
Dec 30, 2005 | 1.918 | 1.964 | 1.611 | 1.888 | 154,404 | -0.08(-3.91%) |
Dec 29, 2005 | 1.995 | 1.997 | 1.918 | 1.964 | 40,564 | -0.05(-2.29%) |
Dec 28, 2005 | 1.949 | 2.041 | 1.949 | 2.010 | 52,127 | -0.02(-0.76%) |
Dec 27, 2005 | 2.057 | 2.072 | 1.995 | 2.026 | 53,821 | -0.06(-2.94%) |
Dec 23, 2005 | 1.949 | 2.133 | 1.949 | 2.087 | 72,936 | +0.09(+4.62%) |
Dec 22, 2005 | 1.995 | 2.103 | 1.964 | 1.995 | 73,641 | -0.02(-0.76%) |
Dec 21, 2005 | 2.040 | 2.057 | 2.010 | 2.010 | 28,569 | +0.02(+0.77%) |
Dec 20, 2005 | 1.980 | 2.041 | 1.934 | 1.995 | 32,449 | -0.03(-1.51%) |
Dec 19, 2005 | 2.026 | 2.057 | 1.980 | 2.026 | 36,254 | +0.03(+1.54%) |
Dec 16, 2005 | 1.903 | 2.133 | 1.888 | 1.995 | 124,778 | +0.06(+3.17%) |
Dec 15, 2005 | 1.842 | 1.995 | 1.795 | 1.934 | 155,201 | +0.09(+5.00%) |
Dec 14, 2005 | 1.842 | 1.934 | 1.811 | 1.842 | 83,509 | -0.03(-1.64%) |
Dec 13, 2005 | 1.918 | 1.918 | 1.811 | 1.872 | 69,887 | +0.08(+4.27%) |
Dec 12, 2005 | 1.949 | 1.980 | 1.765 | 1.796 | 107,011 | -0.17(-8.59%) |
Dec 09, 2005 | 1.796 | 1.980 | 1.780 | 1.964 | 76,796 | +0.20(+11.30%) |
Dec 08, 2005 | 1.780 | 1.842 | 1.704 | 1.765 | 175,812 | -0.02(-0.86%) |
Dec 07, 2005 | 1.734 | 1.811 | 1.719 | 1.780 | 249,347 | +0.05(+2.65%) |
Dec 06, 2005 | 1.872 | 1.918 | 1.657 | 1.734 | 314,386 | -0.21(-11.02%) |
Dec 05, 2005 | 2.087 | 2.118 | 1.888 | 1.949 | 59,584 | -0.14(-6.62%) |
Dec 02, 2005 | 2.072 | 2.133 | 2.010 | 2.087 | 36,074 | +0.05(+2.26%) |
Dec 01, 2005 | 2.118 | 2.210 | 2.010 | 2.041 | 35,326 | -0.06(-2.92%) |
Nov 30, 2005 | 2.087 | 2.179 | 1.995 | 2.103 | 39,225 | +0.00(+0.00%) |
Nov 29, 2005 | 2.026 | 2.116 | 1.995 | 2.103 | 47,118 | -0.03(-1.37%) |
Nov 28, 2005 | 2.057 | 2.149 | 2.026 | 2.132 | 11,410 | +0.08(+3.66%) |
Nov 25, 2005 | 2.103 | 2.149 | 2.057 | 2.057 | 10,269 | -0.09(-4.29%) |
Nov 23, 2005 | 2.133 | 2.225 | 2.103 | 2.149 | 143,953 | -0.12(-5.41%) |
Nov 22, 2005 | 2.103 | 2.271 | 2.103 | 2.271 | 23,600 | +0.11(+4.96%) |
Nov 21, 2005 | 2.149 | 2.210 | 2.149 | 2.164 | 27,956 | -0.04(-1.88%) |
Nov 18, 2005 | 2.256 | 2.287 | 2.072 | 2.205 | 9,887 | -0.02(-0.90%) |
Nov 17, 2005 | 2.179 | 2.271 | 2.179 | 2.225 | 89,073 | +0.08(+3.57%) |
Nov 16, 2005 | 2.133 | 2.164 | 2.041 | 2.149 | 31,251 | +0.03(+1.46%) |
Nov 15, 2005 | 2.149 | 2.210 | 2.010 | 2.118 | 85,775 | -0.07(-3.20%) |
Nov 14, 2005 | 2.195 | 2.225 | 2.133 | 2.188 | 56,043 | -0.02(-1.01%) |
Nov 11, 2005 | 2.425 | 2.425 | 2.179 | 2.210 | 63,701 | -0.21(-8.86%) |
Nov 10, 2005 | 2.502 | 2.563 | 2.010 | 2.425 | 41,841 | -0.14(-5.39%) |
Nov 09, 2005 | 2.548 | 2.640 | 2.486 | 2.563 | 31,516 | +0.00(+0.00%) |
Nov 08, 2005 | 2.225 | 2.609 | 2.225 | 2.563 | 48,728 | +0.29(+12.84%) |
Nov 07, 2005 | 2.302 | 2.302 | 2.164 | 2.271 | 32,672 | +0.02(+0.68%) |
Nov 04, 2005 | 2.333 | 2.425 | 2.256 | 2.256 | 25,672 | -0.11(-4.55%) |
Nov 03, 2005 | 2.118 | 2.440 | 2.118 | 2.363 | 78,410 | +0.20(+9.22%) |
Nov 02, 2005 | 2.287 | 2.302 | 2.072 | 2.164 | 54,127 | -0.12(-5.37%) |
Nov 01, 2005 | 2.287 | 2.348 | 2.133 | 2.287 | 147,219 | +0.00(+0.00%) |
Oct 31, 2005 | 2.318 | 2.333 | 2.195 | 2.287 | 35,925 | -0.03(-1.32%) |
Oct 28, 2005 | 2.241 | 2.440 | 2.241 | 2.317 | 21,153 | -0.05(-1.95%) |
Oct 27, 2005 | 2.302 | 2.409 | 2.225 | 2.363 | 15,769 | +0.02(+0.72%) |
Oct 26, 2005 | 2.348 | 2.456 | 2.072 | 2.347 | 103,164 | -0.11(-4.44%) |
Oct 25, 2005 | 2.394 | 2.456 | 2.394 | 2.456 | 2,501 | +0.03(+1.27%) |
Oct 24, 2005 | 2.348 | 2.486 | 2.348 | 2.425 | 30,592 | +0.05(+1.94%) |
Oct 21, 2005 | 2.409 | 2.440 | 2.363 | 2.379 | 17,886 | -0.05(-1.90%) |
Oct 20, 2005 | 2.440 | 2.456 | 2.394 | 2.425 | 11,755 | -0.02(-0.63%) |
Oct 19, 2005 | 2.486 | 2.532 | 2.394 | 2.440 | 10,519 | -0.05(-1.85%) |
Oct 18, 2005 | 2.486 | 2.548 | 2.456 | 2.486 | 13,549 | +0.02(+0.62%) |
Oct 17, 2005 | 2.456 | 2.502 | 2.456 | 2.471 | 20,762 | -0.09(-3.53%) |
Oct 14, 2005 | 2.471 | 2.716 | 2.379 | 2.561 | 26,643 | +0.04(+1.77%) |
Oct 13, 2005 | 2.532 | 2.548 | 2.441 | 2.517 | 44,178 | +0.00(+0.00%) |
Oct 12, 2005 | 2.502 | 2.517 | 2.348 | 2.517 | 13,920 | +0.03(+1.23%) |
Oct 11, 2005 | 2.425 | 2.502 | 2.363 | 2.486 | 43,424 | +0.09(+3.85%) |
Oct 10, 2005 | 2.394 | 2.456 | 2.379 | 2.394 | 14,445 | -0.02(-0.64%) |
Oct 07, 2005 | 2.471 | 2.471 | 2.409 | 2.409 | 36,787 | -0.05(-1.87%) |
Oct 06, 2005 | 2.594 | 2.609 | 2.425 | 2.456 | 60,516 | -0.06(-2.50%) |
Oct 05, 2005 | 2.456 | 2.609 | 2.456 | 2.518 | 22,042 | +0.02(+0.67%) |
Oct 04, 2005 | 2.469 | 2.517 | 2.394 | 2.502 | 24,810 | +0.06(+2.52%) |
Oct 03, 2005 | 2.409 | 2.440 | 2.409 | 2.440 | 24,082 | +0.03(+1.27%) |
Sep 30, 2005 | 2.379 | 2.440 | 2.348 | 2.409 | 51,468 | +0.03(+1.29%) |
Sep 29, 2005 | 2.436 | 2.456 | 2.363 | 2.379 | 22,225 | -0.05(-1.90%) |
Sep 28, 2005 | 2.425 | 2.561 | 2.379 | 2.425 | 88,394 | -0.02(-0.63%) |
Sep 27, 2005 | 2.578 | 2.578 | 2.414 | 2.440 | 11,030 | +0.00(+0.00%) |
Sep 26, 2005 | 2.548 | 2.548 | 2.440 | 2.440 | 32,781 | -0.09(-3.64%) |
Sep 23, 2005 | 2.532 | 2.602 | 2.456 | 2.532 | 9,480 | +0.00(+0.00%) |
Sep 22, 2005 | 2.532 | 2.532 | 2.379 | 2.532 | 62,435 | +0.09(+3.77%) |
Sep 21, 2005 | 2.486 | 2.537 | 2.394 | 2.440 | 53,435 | -0.12(-4.79%) |
Sep 20, 2005 | 2.594 | 2.624 | 2.532 | 2.563 | 40,273 | -0.06(-2.34%) |
Sep 19, 2005 | 2.624 | 2.670 | 2.609 | 2.624 | 52,974 | -0.08(-2.84%) |
Sep 16, 2005 | 2.670 | 2.701 | 2.609 | 2.701 | 20,483 | +0.03(+1.15%) |
Sep 15, 2005 | 2.686 | 2.716 | 2.594 | 2.670 | 67,498 | -0.02(-0.57%) |
Sep 14, 2005 | 2.701 | 2.793 | 2.624 | 2.686 | 66,658 | -0.02(-0.57%) |
Sep 13, 2005 | 2.749 | 2.761 | 2.686 | 2.701 | 60,816 | -0.05(-1.68%) |
Sep 12, 2005 | 2.686 | 2.778 | 2.686 | 2.747 | 21,387 | +0.06(+2.29%) |
Sep 09, 2005 | 2.855 | 2.870 | 2.670 | 2.686 | 88,800 | -0.17(-5.91%) |
Sep 08, 2005 | 2.747 | 2.855 | 2.715 | 2.855 | 43,624 | +0.06(+2.20%) |
Sep 07, 2005 | 2.778 | 2.855 | 2.762 | 2.793 | 27,701 | -0.05(-1.62%) |
Sep 06, 2005 | 2.701 | 2.963 | 2.701 | 2.839 | 71,539 | +0.12(+4.52%) |
Sep 02, 2005 | 2.701 | 2.762 | 2.655 | 2.716 | 60,246 | +0.02(+0.57%) |
Sep 01, 2005 | 2.609 | 2.762 | 2.609 | 2.701 | 103,284 | +0.00(+0.00%) |
Aug 31, 2005 | 2.747 | 2.747 | 2.640 | 2.701 | 73,645 | -0.06(-2.22%) |
Aug 30, 2005 | 2.701 | 2.793 | 2.670 | 2.762 | 103,141 | +0.03(+1.12%) |
Aug 29, 2005 | 2.762 | 2.778 | 2.701 | 2.732 | 27,197 | -0.03(-1.11%) |
Aug 26, 2005 | 2.762 | 2.812 | 2.701 | 2.762 | 87,554 | +0.00(+0.00%) |
Aug 25, 2005 | 2.808 | 2.819 | 2.747 | 2.762 | 35,210 | -0.09(-3.23%) |
Aug 24, 2005 | 2.839 | 2.855 | 2.732 | 2.855 | 39,616 | +0.06(+2.20%) |
Aug 23, 2005 | 2.839 | 2.901 | 2.762 | 2.793 | 73,746 | -0.09(-3.19%) |
Aug 22, 2005 | 2.977 | 3.039 | 2.807 | 2.885 | 94,858 | -0.15(-5.05%) |
Aug 19, 2005 | 3.069 | 3.146 | 2.993 | 3.039 | 25,446 | -0.03(-1.00%) |
Aug 18, 2005 | 3.131 | 3.146 | 2.993 | 3.069 | 60,245 | +0.02(+0.55%) |
Aug 17, 2005 | 2.931 | 3.223 | 2.931 | 3.053 | 89,267 | +0.02(+0.66%) |
Aug 16, 2005 | 3.254 | 3.300 | 2.947 | 3.033 | 138,237 | -0.28(-8.52%) |
Aug 15, 2005 | 3.821 | 3.821 | 3.254 | 3.315 | 269,394 | -1.04(-23.95%) |
Aug 12, 2005 | 3.622 | 4.374 | 3.576 | 4.359 | 16,811 | +0.69(+18.83%) |
Aug 11, 2005 | 3.545 | 3.745 | 3.238 | 3.668 | 99,954 | -0.02(-0.42%) |
Aug 10, 2005 | 3.745 | 3.837 | 3.576 | 3.683 | 59,066 | -0.14(-3.61%) |
Aug 09, 2005 | 3.607 | 4.036 | 3.530 | 3.821 | 74,186 | +0.14(+3.75%) |
Aug 08, 2005 | 3.668 | 3.683 | 3.499 | 3.683 | 39,927 | +0.06(+1.73%) |
Aug 05, 2005 | 3.545 | 3.683 | 3.545 | 3.620 | 17,788 | +0.08(+2.12%) |
Aug 04, 2005 | 3.668 | 3.668 | 3.530 | 3.545 | 21,991 | -0.17(-4.55%) |
Aug 03, 2005 | 3.653 | 3.960 | 3.468 | 3.714 | 41,496 | +0.06(+1.68%) |
Aug 02, 2005 | 3.453 | 3.653 | 3.453 | 3.653 | 67,624 | +0.20(+5.78%) |
Aug 01, 2005 | 3.545 | 3.653 | 3.453 | 3.453 | 86,341 | -0.17(-4.66%) |
Jul 29, 2005 | 3.683 | 3.777 | 3.530 | 3.622 | 43,907 | -0.02(-0.42%) |
Jul 28, 2005 | 3.392 | 3.637 | 3.300 | 3.637 | 48,085 | +0.18(+5.33%) |
Jul 27, 2005 | 3.530 | 3.530 | 3.407 | 3.453 | 44,131 | -0.02(-0.44%) |
Jul 26, 2005 | 3.407 | 3.530 | 3.407 | 3.468 | 7,735 | -0.08(-2.16%) |
Jul 25, 2005 | 3.392 | 3.561 | 3.392 | 3.545 | 29,395 | +0.06(+1.76%) |
Jul 22, 2005 | 3.484 | 3.484 | 3.453 | 3.484 | 8,939 | -0.05(-1.30%) |
Jul 21, 2005 | 3.453 | 3.608 | 3.392 | 3.530 | 56,717 | +0.03(+0.87%) |
Jul 20, 2005 | 3.530 | 3.606 | 3.499 | 3.499 | 14,473 | -0.05(-1.29%) |
Jul 19, 2005 | 3.591 | 3.716 | 3.453 | 3.545 | 44,313 | +0.02(+0.43%) |
Jul 18, 2005 | 3.760 | 3.760 | 3.530 | 3.530 | 33,846 | -0.14(-3.77%) |
Jul 15, 2005 | 3.760 | 3.760 | 3.514 | 3.668 | 8,829 | +0.03(+0.89%) |
Jul 14, 2005 | 3.775 | 3.883 | 3.545 | 3.636 | 28,515 | -0.14(-3.70%) |
Jul 13, 2005 | 3.530 | 3.990 | 3.376 | 3.775 | 86,137 | +0.17(+4.68%) |
Jul 12, 2005 | 3.760 | 3.760 | 3.561 | 3.607 | 18,255 | -0.08(-2.08%) |
Jul 11, 2005 | 3.622 | 3.837 | 3.576 | 3.683 | 110,445 | +0.12(+3.45%) |
Jul 08, 2005 | 3.131 | 3.607 | 3.069 | 3.561 | 144,183 | +0.37(+11.54%) |
Jul 07, 2005 | 3.254 | 3.254 | 3.115 | 3.192 | 31,541 | -0.05(-1.42%) |
Jul 06, 2005 | 3.146 | 3.300 | 3.069 | 3.238 | 25,916 | -0.02(-0.47%) |
Jul 05, 2005 | 3.054 | 3.254 | 3.054 | 3.253 | 21,241 | +0.11(+3.41%) |
Jul 01, 2005 | 3.146 | 3.300 | 3.146 | 3.146 | 73,369 | -0.05(-1.44%) |
Jun 30, 2005 | 3.208 | 3.361 | 3.146 | 3.192 | 40,327 | +0.06(+1.97%) |
Jun 29, 2005 | 3.146 | 3.238 | 3.085 | 3.131 | 72,450 | +0.09(+3.03%) |
Jun 28, 2005 | 2.793 | 3.146 | 2.762 | 3.039 | 160,821 | +0.35(+13.14%) |
Jun 27, 2005 | 2.747 | 2.747 | 2.686 | 2.686 | 18,042 | +0.00(+0.00%) |
Jun 24, 2005 | 2.686 | 2.732 | 2.686 | 2.686 | 33,667 | -0.12(-4.37%) |
Jun 23, 2005 | 2.808 | 2.977 | 2.701 | 2.808 | 46,777 | +0.06(+2.23%) |
Jun 22, 2005 | 2.716 | 2.762 | 2.716 | 2.747 | 52,209 | +0.00(+0.00%) |
Jun 21, 2005 | 2.793 | 2.839 | 2.732 | 2.747 | 66,486 | -0.02(-0.56%) |
Jun 20, 2005 | 2.916 | 3.023 | 2.762 | 2.762 | 68,164 | -0.09(-3.23%) |
Jun 17, 2005 | 2.716 | 2.885 | 2.716 | 2.855 | 55,281 | +0.11(+3.91%) |
Jun 16, 2005 | 2.655 | 2.885 | 2.655 | 2.747 | 109,070 | +0.02(+0.62%) |
Jun 15, 2005 | 2.778 | 2.778 | 2.686 | 2.730 | 29,864 | +0.01(+0.51%) |
Jun 14, 2005 | 2.747 | 2.839 | 2.716 | 2.716 | 40,110 | -0.05(-1.67%) |
Jun 13, 2005 | 2.808 | 2.885 | 2.716 | 2.762 | 59,667 | -0.06(-2.17%) |
Jun 10, 2005 | 2.916 | 2.931 | 2.686 | 2.824 | 48,324 | -0.02(-0.54%) |
Jun 09, 2005 | 2.824 | 2.962 | 2.762 | 2.839 | 47,043 | +0.00(+0.00%) |
Jun 08, 2005 | 2.916 | 2.947 | 2.762 | 2.839 | 20,411 | +0.00(+0.00%) |
Jun 07, 2005 | 2.916 | 3.054 | 2.839 | 2.839 | 56,198 | -0.08(-2.63%) |
Jun 06, 2005 | 2.901 | 2.931 | 2.548 | 2.916 | 53,179 | +0.02(+0.53%) |
Jun 03, 2005 | 3.069 | 3.115 | 2.870 | 2.901 | 49,295 | -0.12(-4.06%) |
Jun 02, 2005 | 2.901 | 3.085 | 2.901 | 3.023 | 41,451 | +0.11(+3.68%) |
Jun 01, 2005 | 3.254 | 3.254 | 2.916 | 2.916 | 84,245 | -0.28(-8.65%) |
May 31, 2005 | 3.392 | 3.407 | 3.069 | 3.192 | 28,249 | -0.09(-2.80%) |
May 27, 2005 | 3.438 | 3.438 | 2.916 | 3.284 | 120,609 | +0.03(+0.94%) |
May 26, 2005 | 2.839 | 3.254 | 2.640 | 3.254 | 185,158 | +0.57(+21.14%) |
May 25, 2005 | 2.655 | 2.762 | 2.655 | 2.686 | 15,180 | -0.02(-0.57%) |
May 24, 2005 | 2.747 | 2.833 | 2.686 | 2.701 | 46,067 | -0.09(-3.30%) |
May 23, 2005 | 3.008 | 3.008 | 2.701 | 2.793 | 25,207 | +0.03(+1.11%) |
May 20, 2005 | 2.701 | 2.885 | 2.701 | 2.762 | 59,611 | +0.05(+1.69%) |
May 19, 2005 | 2.839 | 2.962 | 2.670 | 2.716 | 54,797 | -0.18(-6.35%) |
May 18, 2005 | 2.916 | 3.115 | 2.855 | 2.901 | 123,151 | +0.02(+0.53%) |
May 17, 2005 | 3.146 | 3.146 | 2.686 | 2.885 | 171,412 | -0.17(-5.53%) |
May 16, 2005 | 3.668 | 3.668 | 2.977 | 3.054 | 191,969 | -0.64(-17.43%) |
May 13, 2005 | 3.514 | 3.791 | 3.514 | 3.699 | 77,810 | +0.18(+5.24%) |
May 12, 2005 | 3.376 | 3.637 | 3.376 | 3.514 | 88,621 | +0.19(+5.58%) |
May 11, 2005 | 3.269 | 3.453 | 3.269 | 3.329 | 20,996 | -0.00(-0.05%) |
May 10, 2005 | 3.223 | 3.422 | 3.208 | 3.330 | 28,251 | +0.09(+2.84%) |
May 09, 2005 | 3.100 | 3.468 | 3.069 | 3.238 | 39,046 | +0.14(+4.46%) |
May 06, 2005 | 2.962 | 3.177 | 2.931 | 3.100 | 35,381 | +0.11(+3.59%) |
May 05, 2005 | 3.085 | 3.146 | 2.993 | 2.993 | 122,932 | -0.09(-2.99%) |
May 04, 2005 | 3.284 | 3.438 | 3.085 | 3.085 | 61,227 | -0.15(-4.74%) |
May 03, 2005 | 3.161 | 3.591 | 3.161 | 3.238 | 65,129 | +0.06(+1.93%) |