Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.724 | 4.724 | 4.543 | 4.543 | 5,641 | +0.04(+0.81%) |
May 30, 2006 | 4.870 | 4.870 | 4.506 | 4.506 | 8,316 | -0.22(-4.62%) |
May 26, 2006 | 4.724 | 4.906 | 4.470 | 4.724 | 6,642 | -0.07(-1.52%) |
May 25, 2006 | 4.652 | 4.979 | 4.652 | 4.797 | 7,195 | +0.15(+3.13%) |
May 24, 2006 | 4.470 | 4.906 | 4.361 | 4.652 | 8,956 | +0.25(+5.79%) |
May 23, 2006 | 4.402 | 4.543 | 4.397 | 4.397 | 4,363 | +0.04(+0.83%) |
May 22, 2006 | 4.143 | 4.397 | 4.143 | 4.361 | 9,691 | -0.04(-0.83%) |
May 19, 2006 | 4.906 | 4.906 | 4.361 | 4.397 | 18,335 | -0.44(-9.02%) |
May 18, 2006 | 4.179 | 4.833 | 3.998 | 4.833 | 15,402 | +0.65(+15.65%) |
May 17, 2006 | 4.361 | 4.361 | 4.179 | 4.179 | 7,168 | -0.18(-4.17%) |
May 16, 2006 | 4.433 | 4.433 | 4.288 | 4.361 | 3,191 | -0.07(-1.64%) |
May 15, 2006 | 4.506 | 4.506 | 4.288 | 4.434 | 8,750 | +0.15(+3.39%) |
May 12, 2006 | 4.216 | 4.582 | 4.179 | 4.288 | 22,233 | -0.33(-7.09%) |
May 11, 2006 | 4.761 | 4.761 | 4.615 | 4.615 | 10,649 | -0.15(-3.05%) |
May 10, 2006 | 4.615 | 4.906 | 4.612 | 4.761 | 19,211 | +0.18(+3.97%) |
May 09, 2006 | 4.434 | 4.615 | 4.179 | 4.579 | 64,747 | +0.18(+4.13%) |
May 08, 2006 | 4.107 | 4.434 | 3.998 | 4.397 | 75,892 | +0.29(+7.08%) |
May 05, 2006 | 4.143 | 4.252 | 3.961 | 4.107 | 13,545 | +0.15(+3.67%) |
May 04, 2006 | 3.998 | 4.107 | 3.852 | 3.961 | 11,639 | -0.04(-0.91%) |
May 03, 2006 | 4.107 | 4.252 | 3.925 | 3.998 | 50,039 | -0.18(-4.35%) |
May 02, 2006 | 4.470 | 4.543 | 3.998 | 4.179 | 20,720 | -0.00(-0.03%) |
May 01, 2006 | 3.998 | 4.470 | 3.998 | 4.181 | 2,958 | +0.15(+3.64%) |
Apr 28, 2006 | 4.216 | 4.216 | 3.961 | 4.034 | 13,758 | +0.00(+0.00%) |
Apr 27, 2006 | 4.179 | 4.543 | 4.034 | 4.034 | 83,288 | +0.22(+5.71%) |
Apr 26, 2006 | 3.743 | 3.925 | 3.489 | 3.816 | 16,102 | +0.18(+5.00%) |
Apr 25, 2006 | 3.489 | 3.707 | 3.489 | 3.634 | 11,254 | +0.22(+6.38%) |
Apr 24, 2006 | 3.670 | 3.670 | 3.380 | 3.416 | 660 | +0.07(+2.17%) |
Apr 21, 2006 | 3.634 | 3.634 | 3.343 | 3.343 | 23,389 | -0.29(-8.00%) |
Apr 20, 2006 | 3.707 | 3.707 | 3.634 | 3.634 | 3,742 | -0.07(-1.96%) |
Apr 19, 2006 | 3.816 | 3.816 | 3.707 | 3.707 | 3,161 | +0.04(+0.99%) |
Apr 18, 2006 | 3.561 | 3.670 | 3.561 | 3.670 | 1,403 | +0.11(+3.06%) |
Apr 17, 2006 | 3.271 | 3.561 | 3.263 | 3.561 | 1,898 | +0.29(+8.89%) |
Apr 13, 2006 | 3.162 | 3.271 | 3.162 | 3.271 | 990 | +0.15(+4.65%) |
Apr 12, 2006 | 2.907 | 3.125 | 2.907 | 3.125 | 3,537 | +0.22(+7.50%) |
Apr 11, 2006 | 3.093 | 3.162 | 2.907 | 2.907 | 3,659 | -0.18(-5.88%) |
Apr 10, 2006 | 3.380 | 3.380 | 2.180 | 3.089 | 6,349 | -0.33(-9.57%) |
Apr 07, 2006 | 3.380 | 3.452 | 3.380 | 3.416 | 3,384 | +0.04(+1.08%) |
Apr 06, 2006 | 3.452 | 3.525 | 3.380 | 3.380 | 1,279 | -0.07(-2.11%) |
Apr 05, 2006 | 3.452 | 3.634 | 3.452 | 3.452 | 2,860 | +0.07(+2.15%) |
Apr 04, 2006 | 3.380 | 3.380 | 3.343 | 3.380 | 258 | +0.00(+0.00%) |
Apr 03, 2006 | 3.598 | 3.852 | 3.307 | 3.380 | 5,420 | -0.33(-8.82%) |
Mar 31, 2006 | 3.743 | 3.961 | 3.707 | 3.707 | 3,136 | -0.11(-2.86%) |
Mar 30, 2006 | 3.925 | 3.925 | 3.816 | 3.816 | 5,049 | +0.07(+1.94%) |
Mar 29, 2006 | 4.107 | 4.107 | 3.743 | 3.743 | 2,008 | -0.07(-1.90%) |
Mar 28, 2006 | 3.816 | 3.816 | 3.816 | 3.816 | 1,058 | +0.00(+0.00%) |
Mar 27, 2006 | 3.925 | 3.925 | 3.816 | 3.816 | 3,853 | -0.15(-3.67%) |
Mar 24, 2006 | 4.107 | 4.107 | 3.961 | 3.961 | 55 | -0.22(-5.22%) |
Mar 23, 2006 | 3.707 | 4.179 | 3.707 | 4.179 | 3,604 | +0.47(+12.74%) |
Mar 22, 2006 | 3.816 | 3.925 | 3.707 | 3.707 | 2,201 | +0.04(+0.99%) |
Mar 21, 2006 | 3.634 | 4.288 | 3.634 | 3.670 | 6,258 | -0.04(-0.98%) |
Mar 20, 2006 | 3.670 | 3.741 | 3.634 | 3.707 | 7,924 | -0.25(-6.42%) |
Mar 17, 2006 | 3.925 | 4.107 | 3.925 | 3.961 | 9,826 | -0.25(-6.03%) |
Mar 16, 2006 | 4.034 | 4.284 | 3.816 | 4.216 | 4,312 | +0.18(+4.50%) |
Mar 15, 2006 | 4.034 | 4.038 | 4.034 | 4.034 | 2,669 | +0.00(+0.00%) |
Mar 14, 2006 | 3.811 | 4.034 | 3.811 | 4.034 | 4,100 | +0.22(+5.71%) |
Mar 13, 2006 | 3.707 | 3.816 | 3.707 | 3.816 | 3,667 | +0.07(+1.94%) |
Mar 10, 2006 | 3.707 | 3.850 | 3.707 | 3.743 | 10,318 | +0.11(+3.00%) |
Mar 09, 2006 | 3.670 | 3.670 | 3.452 | 3.634 | 22,113 | -0.04(-0.99%) |
Mar 08, 2006 | 3.707 | 3.819 | 3.344 | 3.670 | 47,315 | -0.22(-5.61%) |
Mar 07, 2006 | 3.852 | 4.288 | 3.707 | 3.889 | 9,034 | -0.11(-2.73%) |
Mar 06, 2006 | 4.361 | 4.361 | 3.998 | 3.998 | 6,383 | -0.22(-5.17%) |
Mar 03, 2006 | 4.216 | 4.288 | 4.179 | 4.216 | 4,001 | +0.00(+0.00%) |
Mar 02, 2006 | 3.925 | 4.216 | 3.925 | 4.216 | 6,804 | +0.00(+0.00%) |
Mar 01, 2006 | 4.361 | 4.724 | 3.816 | 4.216 | 22,169 | -0.70(-14.20%) |
Feb 28, 2006 | 4.216 | 5.048 | 3.998 | 4.913 | 46,252 | +0.70(+16.55%) |
Feb 27, 2006 | 4.107 | 4.870 | 3.707 | 4.216 | 18,046 | +0.07(+1.75%) |
Feb 24, 2006 | 4.470 | 4.543 | 3.998 | 4.143 | 16,069 | -0.40(-8.80%) |
Feb 23, 2006 | 3.998 | 4.543 | 3.561 | 4.543 | 12,476 | +0.55(+13.64%) |
Feb 22, 2006 | 4.543 | 4.543 | 3.998 | 3.998 | 21,199 | +0.11(+2.80%) |
Feb 21, 2006 | 3.998 | 4.615 | 3.816 | 3.889 | 20,953 | +0.00(+0.00%) |
Feb 17, 2006 | 3.889 | 3.961 | 3.676 | 3.889 | 3,844 | +0.22(+5.94%) |
Feb 16, 2006 | 3.776 | 3.816 | 3.670 | 3.670 | 5,640 | -0.07(-1.94%) |
Feb 15, 2006 | 3.743 | 3.850 | 3.598 | 3.743 | 4,215 | -0.07(-1.90%) |
Feb 14, 2006 | 3.998 | 3.998 | 3.670 | 3.816 | 2,448 | +0.00(+0.03%) |
Feb 13, 2006 | 3.961 | 3.961 | 3.780 | 3.815 | 5,076 | -0.07(-1.79%) |
Feb 10, 2006 | 3.819 | 3.884 | 3.670 | 3.884 | 853 | +0.10(+2.77%) |
Feb 09, 2006 | 3.634 | 3.998 | 3.561 | 3.780 | 39,859 | +0.25(+7.22%) |
Feb 08, 2006 | 3.343 | 3.525 | 3.343 | 3.525 | 14,559 | +0.18(+5.43%) |
Feb 07, 2006 | 3.634 | 3.634 | 3.307 | 3.343 | 8,898 | -0.25(-7.07%) |
Feb 06, 2006 | 3.343 | 3.634 | 3.343 | 3.598 | 23,146 | +0.22(+6.45%) |
Feb 03, 2006 | 3.271 | 3.452 | 3.271 | 3.380 | 3,687 | +0.18(+5.68%) |
Feb 02, 2006 | 3.162 | 3.416 | 2.980 | 3.198 | 6,345 | +0.22(+7.32%) |
Feb 01, 2006 | 2.835 | 2.980 | 2.835 | 2.980 | 11,890 | +0.11(+3.80%) |
Jan 31, 2006 | 2.798 | 3.198 | 2.798 | 2.871 | 27,514 | -0.22(-7.06%) |
Jan 30, 2006 | 3.089 | 3.089 | 3.053 | 3.089 | 1,458 | +0.04(+1.19%) |
Jan 27, 2006 | 3.045 | 3.053 | 2.980 | 3.053 | 7,869 | +0.00(+0.00%) |
Jan 26, 2006 | 3.271 | 3.271 | 2.944 | 3.053 | 8,373 | -0.22(-6.67%) |
Jan 25, 2006 | 3.307 | 3.307 | 2.907 | 3.271 | 7,175 | -0.07(-2.17%) |
Jan 24, 2006 | 3.343 | 3.380 | 3.343 | 3.343 | 9,080 | -0.04(-1.08%) |
Jan 23, 2006 | 3.271 | 3.380 | 2.944 | 3.380 | 2,992 | +0.40(+13.41%) |
Jan 20, 2006 | 3.234 | 3.234 | 2.726 | 2.980 | 2,084 | -0.22(-6.82%) |
Jan 19, 2006 | 3.416 | 3.452 | 3.198 | 3.198 | 4,079 | -0.07(-2.22%) |
Jan 18, 2006 | 3.452 | 3.561 | 3.198 | 3.271 | 12,589 | -0.18(-5.26%) |
Jan 17, 2006 | 3.198 | 3.561 | 3.198 | 3.452 | 8,929 | +0.29(+9.20%) |
Jan 13, 2006 | 3.089 | 3.234 | 3.089 | 3.162 | 7,056 | +0.07(+2.35%) |
Jan 12, 2006 | 3.111 | 3.111 | 2.726 | 3.089 | 6,686 | +0.22(+7.59%) |
Jan 11, 2006 | 3.271 | 3.271 | 2.835 | 2.871 | 22,316 | -0.29(-9.20%) |
Jan 10, 2006 | 2.907 | 3.198 | 2.871 | 3.162 | 14,804 | +0.11(+3.57%) |
Jan 09, 2006 | 2.762 | 3.053 | 2.649 | 3.053 | 38,032 | +0.36(+13.51%) |
Jan 06, 2006 | 2.653 | 2.726 | 2.653 | 2.689 | 17,533 | +0.15(+5.71%) |
Jan 05, 2006 | 2.471 | 2.653 | 2.471 | 2.544 | 1,700 | +0.04(+1.45%) |
Jan 04, 2006 | 2.435 | 2.689 | 2.435 | 2.508 | 10,016 | -0.04(-1.43%) |
Jan 03, 2006 | 2.580 | 2.617 | 2.362 | 2.544 | 13,263 | -0.07(-2.83%) |
Dec 30, 2005 | 2.726 | 2.835 | 2.617 | 2.618 | 45,536 | -0.14(-5.21%) |
Dec 29, 2005 | 2.689 | 2.835 | 2.627 | 2.762 | 21,325 | +0.18(+7.04%) |
Dec 28, 2005 | 2.290 | 2.726 | 2.217 | 2.580 | 52,777 | +0.29(+12.70%) |
Dec 27, 2005 | 2.108 | 2.290 | 2.108 | 2.290 | 26,911 | +0.11(+5.00%) |
Dec 23, 2005 | 2.144 | 2.180 | 2.144 | 2.180 | 5,861 | +0.00(+0.00%) |
Dec 22, 2005 | 2.144 | 2.326 | 2.108 | 2.180 | 10,745 | -0.18(-7.69%) |
Dec 21, 2005 | 2.544 | 2.907 | 2.362 | 2.362 | 6,227 | -0.18(-7.14%) |
Dec 20, 2005 | 1.999 | 2.544 | 1.999 | 2.544 | 25,497 | +0.44(+20.69%) |
Dec 19, 2005 | 2.180 | 2.180 | 2.072 | 2.108 | 10,098 | +0.00(+0.00%) |
Dec 16, 2005 | 2.217 | 2.217 | 2.071 | 2.108 | 8,655 | -0.11(-4.92%) |
Dec 15, 2005 | 2.108 | 2.217 | 2.071 | 2.217 | 7,539 | +0.15(+7.02%) |
Dec 14, 2005 | 2.035 | 2.108 | 1.926 | 2.071 | 34,534 | +0.04(+1.79%) |
Dec 13, 2005 | 2.108 | 2.144 | 1.999 | 2.035 | 10,876 | -0.07(-3.45%) |
Dec 12, 2005 | 2.071 | 2.180 | 2.035 | 2.108 | 6,411 | +0.04(+1.75%) |
Dec 09, 2005 | 2.180 | 2.180 | 1.999 | 2.071 | 9,039 | +0.04(+1.79%) |
Dec 08, 2005 | 2.071 | 2.071 | 1.926 | 2.035 | 7,126 | +0.00(+0.00%) |
Dec 07, 2005 | 1.999 | 2.071 | 1.999 | 2.035 | 12,478 | -0.04(-1.75%) |
Dec 06, 2005 | 2.071 | 2.144 | 1.999 | 2.071 | 15,822 | +0.00(+0.00%) |
Dec 05, 2005 | 2.180 | 2.180 | 2.071 | 2.071 | 12,644 | -0.18(-8.06%) |
Dec 02, 2005 | 2.144 | 2.290 | 2.144 | 2.253 | 22,083 | +0.07(+3.33%) |
Dec 01, 2005 | 2.144 | 2.180 | 2.108 | 2.180 | 5,717 | +0.00(+0.00%) |
Nov 30, 2005 | 2.035 | 2.253 | 2.035 | 2.180 | 27,984 | +0.15(+7.14%) |
Nov 29, 2005 | 2.144 | 2.144 | 1.962 | 2.035 | 37,737 | -0.11(-5.08%) |
Nov 28, 2005 | 2.031 | 2.362 | 1.999 | 2.144 | 26,525 | +0.15(+7.27%) |
Nov 25, 2005 | 1.635 | 2.035 | 1.635 | 1.999 | 47,928 | +0.40(+25.00%) |
Nov 23, 2005 | 1.635 | 1.635 | 1.435 | 1.599 | 33,818 | +0.04(+2.33%) |
Nov 22, 2005 | 1.599 | 1.817 | 1.490 | 1.563 | 47,378 | +0.07(+4.88%) |
Nov 21, 2005 | 1.127 | 1.526 | 1.127 | 1.490 | 110,429 | +0.44(+41.38%) |
Nov 18, 2005 | 1.090 | 1.163 | 1.018 | 1.054 | 3,277 | -0.04(-3.33%) |
Nov 17, 2005 | 1.090 | 1.163 | 1.090 | 1.090 | 3,211 | +0.00(+0.00%) |
Nov 16, 2005 | 1.163 | 1.163 | 1.090 | 1.090 | 1,045 | +0.00(+0.00%) |
Nov 15, 2005 | 1.199 | 1.199 | 0.9812 | 1.090 | 10,278 | -0.07(-6.25%) |
Nov 14, 2005 | 1.090 | 1.163 | 1.090 | 1.163 | 1,117 | +0.04(+3.23%) |
Nov 11, 2005 | 1.163 | 1.199 | 1.127 | 1.127 | 7,489 | -0.04(-3.13%) |
Nov 10, 2005 | 1.236 | 1.236 | 1.090 | 1.163 | 8,416 | +0.07(+6.67%) |
Nov 09, 2005 | 1.163 | 1.199 | 1.090 | 1.090 | 4,873 | -0.11(-9.09%) |
Nov 08, 2005 | 1.090 | 1.199 | 1.054 | 1.199 | 76,452 | +0.11(+10.00%) |
Nov 07, 2005 | 1.090 | 1.236 | 1.054 | 1.090 | 27,972 | -0.07(-6.25%) |
Nov 04, 2005 | 1.090 | 1.163 | 1.090 | 1.163 | 5,665 | +0.07(+6.67%) |
Nov 03, 2005 | 1.236 | 1.308 | 1.090 | 1.090 | 40,833 | -0.07(-6.25%) |
Nov 02, 2005 | 1.163 | 1.308 | 1.018 | 1.163 | 105,201 | +0.04(+3.23%) |
Nov 01, 2005 | 1.199 | 1.232 | 1.090 | 1.127 | 24,098 | -0.07(-6.06%) |
Oct 31, 2005 | 1.236 | 1.308 | 1.163 | 1.199 | 44,276 | -0.07(-5.69%) |
Oct 28, 2005 | 1.345 | 1.454 | 1.163 | 1.272 | 39,043 | -0.18(-12.52%) |
Oct 27, 2005 | 2.035 | 2.141 | 1.454 | 1.454 | 96,892 | -0.55(-27.27%) |
Oct 26, 2005 | 0.9812 | 3.634 | 0.9812 | 1.999 | 430,142 | +1.02(+103.70%) |
Oct 25, 2005 | 1.018 | 1.090 | 0.9812 | 0.9812 | 10,538 | -0.11(-10.00%) |
Oct 24, 2005 | 1.108 | 1.127 | 1.018 | 1.090 | 6,081 | -0.00(-0.33%) |
Oct 21, 2005 | 1.127 | 1.272 | 1.090 | 1.094 | 9,575 | -0.03(-2.90%) |
Oct 20, 2005 | 1.090 | 1.199 | 1.090 | 1.127 | 5,861 | +0.00(+0.00%) |
Oct 19, 2005 | 0.9812 | 1.199 | 0.9812 | 1.127 | 4,388 | -0.07(-6.06%) |
Oct 18, 2005 | 0.9085 | 1.272 | 0.9085 | 1.199 | 8,289 | +0.00(+0.00%) |
Oct 17, 2005 | 1.236 | 1.272 | 1.090 | 1.199 | 8,938 | -0.11(-8.33%) |
Oct 14, 2005 | 1.345 | 1.345 | 1.090 | 1.308 | 22,501 | -0.04(-2.70%) |
Oct 13, 2005 | 1.345 | 1.417 | 1.090 | 1.345 | 6,108 | +0.00(+0.00%) |
Oct 12, 2005 | 1.239 | 1.345 | 1.127 | 1.345 | 5,128 | +0.18(+15.62%) |
Oct 11, 2005 | 1.454 | 1.454 | 1.163 | 1.163 | 1,265 | -0.29(-20.00%) |
Oct 10, 2005 | 1.454 | 1.454 | 1.454 | 1.454 | 82 | +0.00(+0.00%) |
Oct 07, 2005 | 1.781 | 1.781 | 1.450 | 1.454 | 4,636 | +0.04(+2.56%) |
Oct 06, 2005 | 1.308 | 1.417 | 1.308 | 1.417 | 5,620 | +0.07(+5.41%) |
Oct 05, 2005 | 1.417 | 1.454 | 1.308 | 1.345 | 8,479 | -0.04(-2.63%) |
Oct 04, 2005 | 1.417 | 1.494 | 1.381 | 1.381 | 3,734 | -0.07(-5.00%) |
Oct 03, 2005 | 1.672 | 1.672 | 1.127 | 1.454 | 12,766 | -0.24(-14.16%) |
Sep 30, 2005 | 1.817 | 1.853 | 1.694 | 1.694 | 4,058 | -0.12(-6.80%) |
Sep 29, 2005 | 2.002 | 2.035 | 1.817 | 1.817 | 27,626 | -0.22(-10.71%) |
Sep 28, 2005 | 2.071 | 2.071 | 1.999 | 2.035 | 3,742 | -0.07(-3.45%) |
Sep 27, 2005 | 2.035 | 2.108 | 2.035 | 2.108 | 9,840 | -0.07(-3.33%) |
Sep 26, 2005 | 2.071 | 2.180 | 2.035 | 2.180 | 6,438 | -0.15(-6.25%) |
Sep 23, 2005 | 2.326 | 2.344 | 2.199 | 2.326 | 687 | +0.33(+16.36%) |
Sep 22, 2005 | 1.999 | 2.253 | 1.999 | 1.999 | 5,255 | -0.22(-9.84%) |
Sep 21, 2005 | 2.362 | 2.362 | 2.217 | 2.217 | 3,171 | -0.04(-1.61%) |
Sep 20, 2005 | 2.217 | 2.362 | 2.217 | 2.253 | 1,816 | -0.04(-1.59%) |
Sep 19, 2005 | 2.362 | 2.362 | 2.217 | 2.290 | 3,313 | -0.04(-1.56%) |
Sep 16, 2005 | 2.580 | 2.580 | 2.326 | 2.326 | 3,739 | -0.22(-8.57%) |
Sep 15, 2005 | 2.798 | 2.798 | 2.544 | 2.544 | 672 | +0.00(+0.00%) |
Sep 14, 2005 | 2.798 | 2.798 | 2.253 | 2.544 | 853 | -0.25(-9.09%) |
Sep 13, 2005 | 2.217 | 2.835 | 2.217 | 2.798 | 3,102 | +0.25(+10.00%) |
Sep 12, 2005 | 2.544 | 2.544 | 2.544 | 2.544 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 2.584 | 2.584 | 2.544 | 2.544 | 853 | -0.18(-6.67%) |
Sep 08, 2005 | 2.217 | 2.726 | 2.217 | 2.726 | 5,616 | +0.44(+19.05%) |
Sep 07, 2005 | 2.253 | 2.290 | 2.253 | 2.290 | 31,726 | +0.00(+0.00%) |
Sep 06, 2005 | 2.399 | 2.399 | 2.180 | 2.290 | 4,155 | -0.11(-4.55%) |
Sep 02, 2005 | 2.544 | 2.544 | 2.399 | 2.399 | 6,594 | -0.15(-5.71%) |
Sep 01, 2005 | 2.580 | 2.798 | 2.544 | 2.544 | 3,934 | -0.11(-4.11%) |
Aug 31, 2005 | 2.798 | 2.798 | 2.617 | 2.653 | 16,728 | -0.18(-6.41%) |
Aug 30, 2005 | 2.798 | 2.835 | 2.798 | 2.835 | 1,650 | +0.04(+1.30%) |
Aug 29, 2005 | 2.907 | 2.907 | 2.798 | 2.798 | 5,434 | -0.07(-2.53%) |
Aug 26, 2005 | 2.907 | 2.907 | 2.871 | 2.871 | 3,329 | +0.00(+0.00%) |
Aug 25, 2005 | 3.013 | 3.016 | 2.871 | 2.871 | 2,971 | -0.15(-4.82%) |
Aug 24, 2005 | 2.835 | 3.016 | 2.835 | 3.016 | 3,632 | +0.15(+5.06%) |
Aug 23, 2005 | 2.871 | 2.871 | 2.871 | 2.871 | 385 | -0.11(-3.66%) |
Aug 22, 2005 | 2.907 | 3.016 | 2.871 | 2.980 | 963 | +0.11(+3.80%) |
Aug 19, 2005 | 2.907 | 2.980 | 2.871 | 2.871 | 12,123 | -0.04(-1.25%) |
Aug 18, 2005 | 2.944 | 2.944 | 2.907 | 2.907 | 715 | -0.11(-3.61%) |
Aug 17, 2005 | 3.016 | 3.016 | 3.016 | 3.016 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 2.871 | 3.016 | 2.871 | 3.016 | 6,824 | +0.07(+2.47%) |
Aug 15, 2005 | 2.944 | 2.944 | 2.944 | 2.944 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 3.089 | 3.089 | 2.871 | 2.944 | 3,576 | -0.18(-5.81%) |
Aug 11, 2005 | 3.234 | 3.271 | 3.089 | 3.125 | 825 | +0.04(+1.18%) |
Aug 10, 2005 | 3.125 | 3.125 | 3.089 | 3.089 | 990 | -0.04(-1.16%) |
Aug 09, 2005 | 3.129 | 3.129 | 3.089 | 3.125 | 1,235 | +0.04(+1.18%) |
Aug 08, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 3.162 | 3.162 | 3.089 | 3.089 | 192 | +0.04(+1.19%) |
Aug 04, 2005 | 3.089 | 3.089 | 2.907 | 3.053 | 4,870 | -0.04(-1.18%) |
Aug 03, 2005 | 3.093 | 3.234 | 3.053 | 3.089 | 6,714 | +0.07(+2.41%) |
Aug 02, 2005 | 3.125 | 3.125 | 3.016 | 3.016 | 5,489 | +0.04(+1.22%) |
Aug 01, 2005 | 2.907 | 3.118 | 2.907 | 2.980 | 2,495 | +0.04(+1.23%) |
Jul 29, 2005 | 2.907 | 2.944 | 2.907 | 2.944 | 2,677 | -0.15(-4.71%) |
Jul 28, 2005 | 3.089 | 3.162 | 3.089 | 3.089 | 3,618 | +0.00(+0.00%) |
Jul 27, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 990 | +0.00(+0.00%) |
Jul 26, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 1,100 | -0.15(-4.49%) |
Jul 25, 2005 | 3.093 | 3.234 | 3.093 | 3.234 | 1,128 | +0.00(+0.00%) |
Jul 22, 2005 | 3.089 | 3.234 | 2.842 | 3.234 | 7,109 | +0.04(+1.14%) |
Jul 21, 2005 | 3.271 | 3.452 | 2.907 | 3.198 | 12,669 | -0.33(-9.29%) |
Jul 20, 2005 | 3.089 | 3.598 | 3.089 | 3.525 | 8,637 | +0.44(+14.13%) |
Jul 19, 2005 | 3.234 | 3.234 | 2.802 | 3.089 | 2,366 | -0.15(-4.49%) |
Jul 18, 2005 | 3.162 | 3.238 | 3.125 | 3.234 | 2,489 | +0.11(+3.49%) |
Jul 15, 2005 | 3.416 | 3.452 | 2.980 | 3.125 | 2,366 | -0.29(-8.51%) |
Jul 14, 2005 | 3.416 | 3.416 | 3.416 | 3.416 | 27 | +0.04(+1.08%) |
Jul 13, 2005 | 3.307 | 3.380 | 3.271 | 3.380 | 2,366 | +0.04(+1.09%) |
Jul 12, 2005 | 3.271 | 3.343 | 3.271 | 3.343 | 1,472 | +0.07(+2.22%) |
Jul 11, 2005 | 3.452 | 3.452 | 3.271 | 3.271 | 7,622 | -0.07(-2.17%) |
Jul 08, 2005 | 3.416 | 3.416 | 3.343 | 3.343 | 220 | +0.00(+0.00%) |
Jul 07, 2005 | 3.343 | 3.343 | 3.343 | 3.343 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.525 | 3.525 | 3.343 | 3.343 | 2,641 | -0.18(-5.15%) |
Jul 05, 2005 | 3.598 | 3.598 | 3.489 | 3.525 | 853 | -0.11(-3.00%) |
Jul 01, 2005 | 3.634 | 3.743 | 3.634 | 3.634 | 6,108 | +0.00(+0.00%) |
Jun 30, 2005 | 3.634 | 3.634 | 3.598 | 3.634 | 2,974 | -0.02(-0.60%) |
Jun 29, 2005 | 3.634 | 3.656 | 3.634 | 3.656 | 1,760 | +0.20(+5.89%) |
Jun 28, 2005 | 3.634 | 3.634 | 3.452 | 3.452 | 1,584 | -0.18(-5.00%) |
Jun 27, 2005 | 3.743 | 3.743 | 3.634 | 3.634 | 825 | -0.15(-3.85%) |
Jun 24, 2005 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 3.779 | 3.816 | 3.634 | 3.780 | 3,458 | +0.15(+4.00%) |
Jun 22, 2005 | 3.634 | 3.634 | 3.634 | 3.634 | 2,751 | -0.07(-1.96%) |
Jun 21, 2005 | 3.780 | 3.780 | 3.634 | 3.707 | 7,071 | +0.07(+2.00%) |
Jun 20, 2005 | 3.641 | 3.641 | 3.634 | 3.634 | 275 | +0.00(+0.00%) |
Jun 17, 2005 | 3.641 | 3.652 | 3.634 | 3.634 | 3,311 | -0.04(-0.99%) |
Jun 16, 2005 | 3.634 | 3.670 | 3.561 | 3.670 | 5,806 | +0.00(+0.00%) |
Jun 15, 2005 | 3.489 | 3.670 | 3.489 | 3.670 | 8,365 | +0.07(+2.02%) |
Jun 14, 2005 | 3.416 | 3.598 | 3.416 | 3.598 | 577 | +0.29(+8.79%) |
Jun 13, 2005 | 3.489 | 3.489 | 3.307 | 3.307 | 1,238 | -0.18(-5.21%) |
Jun 10, 2005 | 3.561 | 3.561 | 3.162 | 3.489 | 2,421 | -0.15(-4.00%) |
Jun 09, 2005 | 3.416 | 3.743 | 3.416 | 3.634 | 16,964 | +0.15(+4.17%) |
Jun 08, 2005 | 3.925 | 3.925 | 3.271 | 3.489 | 1,485 | +0.36(+11.63%) |
Jun 07, 2005 | 3.089 | 3.162 | 3.089 | 3.125 | 2,336 | -0.25(-7.53%) |
Jun 06, 2005 | 3.198 | 3.380 | 3.089 | 3.380 | 1,100 | +0.03(+0.76%) |
Jun 03, 2005 | 3.198 | 3.561 | 3.125 | 3.354 | 1,045 | +0.22(+7.08%) |
Jun 02, 2005 | 3.133 | 3.133 | 3.133 | 3.133 | 275 | +0.04(+1.41%) |