Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.642 | 2.642 | 2.571 | 2.571 | 40,618 | -0.06(-2.40%) |
May 30, 2006 | 2.630 | 2.706 | 2.598 | 2.634 | 22,652 | -0.04(-1.52%) |
May 26, 2006 | 2.594 | 2.697 | 2.589 | 2.675 | 85,931 | +0.08(+2.96%) |
May 25, 2006 | 2.657 | 2.675 | 2.594 | 2.598 | 45,959 | -0.04(-1.37%) |
May 24, 2006 | 2.729 | 2.738 | 2.634 | 2.634 | 107,036 | -0.08(-2.99%) |
May 23, 2006 | 2.734 | 2.824 | 2.679 | 2.716 | 71,975 | -0.03(-1.15%) |
May 22, 2006 | 2.788 | 2.824 | 2.734 | 2.747 | 116,301 | -0.06(-2.25%) |
May 19, 2006 | 2.788 | 2.847 | 2.788 | 2.810 | 79,340 | +0.00(+0.16%) |
May 18, 2006 | 2.842 | 2.856 | 2.788 | 2.806 | 57,436 | -0.04(-1.27%) |
May 17, 2006 | 2.819 | 2.842 | 2.779 | 2.842 | 86,971 | +0.02(+0.64%) |
May 16, 2006 | 2.761 | 2.851 | 2.756 | 2.824 | 78,110 | +0.00(+0.00%) |
May 15, 2006 | 2.788 | 2.851 | 2.716 | 2.824 | 250,314 | +0.04(+1.30%) |
May 12, 2006 | 2.770 | 2.810 | 2.743 | 2.788 | 83,780 | +0.05(+1.98%) |
May 11, 2006 | 2.711 | 2.738 | 2.711 | 2.734 | 85,374 | +0.01(+0.33%) |
May 10, 2006 | 2.729 | 2.747 | 2.711 | 2.725 | 59,703 | -0.01(-0.33%) |
May 09, 2006 | 2.738 | 2.788 | 2.716 | 2.734 | 34,216 | -0.02(-0.82%) |
May 08, 2006 | 2.810 | 2.842 | 2.688 | 2.756 | 107,007 | +0.04(+1.33%) |
May 05, 2006 | 2.666 | 2.752 | 2.621 | 2.720 | 284,240 | +0.12(+4.51%) |
May 04, 2006 | 2.598 | 2.639 | 2.594 | 2.603 | 151,313 | +0.02(+0.70%) |
May 03, 2006 | 2.616 | 2.634 | 2.584 | 2.584 | 42,938 | -0.06(-2.22%) |
May 02, 2006 | 2.643 | 2.693 | 2.617 | 2.643 | 64,846 | +0.02(+0.86%) |
May 01, 2006 | 2.553 | 2.634 | 2.539 | 2.621 | 198,665 | +0.06(+2.29%) |
Apr 28, 2006 | 2.571 | 2.625 | 2.548 | 2.562 | 63,297 | -0.03(-1.22%) |
Apr 27, 2006 | 2.607 | 2.639 | 2.560 | 2.594 | 29,740 | -0.05(-1.88%) |
Apr 26, 2006 | 2.634 | 2.657 | 2.621 | 2.643 | 15,722 | +0.00(+0.17%) |
Apr 25, 2006 | 2.623 | 2.639 | 2.598 | 2.639 | 29,497 | +0.01(+0.34%) |
Apr 24, 2006 | 2.494 | 2.666 | 2.494 | 2.630 | 35,280 | +0.09(+3.56%) |
Apr 21, 2006 | 2.621 | 2.621 | 2.517 | 2.539 | 31,022 | -0.05(-1.75%) |
Apr 20, 2006 | 2.517 | 2.594 | 2.503 | 2.584 | 33,065 | +0.05(+2.14%) |
Apr 19, 2006 | 2.553 | 2.594 | 2.512 | 2.530 | 37,181 | -0.04(-1.41%) |
Apr 18, 2006 | 2.526 | 2.584 | 2.490 | 2.566 | 18,606 | +0.07(+2.71%) |
Apr 17, 2006 | 2.598 | 2.706 | 2.490 | 2.499 | 64,401 | -0.09(-3.32%) |
Apr 13, 2006 | 2.553 | 2.598 | 2.521 | 2.584 | 27,189 | +0.02(+0.88%) |
Apr 12, 2006 | 2.607 | 2.607 | 2.517 | 2.562 | 13,195 | +0.04(+1.43%) |
Apr 11, 2006 | 2.566 | 2.566 | 2.481 | 2.526 | 55,513 | -0.06(-2.44%) |
Apr 10, 2006 | 2.571 | 2.634 | 2.544 | 2.589 | 47,497 | -0.01(-0.35%) |
Apr 07, 2006 | 2.553 | 2.697 | 2.526 | 2.598 | 132,103 | -0.03(-1.20%) |
Apr 06, 2006 | 2.716 | 2.725 | 2.616 | 2.630 | 68,188 | -0.10(-3.80%) |
Apr 05, 2006 | 2.575 | 2.738 | 2.562 | 2.734 | 49,458 | +0.19(+7.46%) |
Apr 04, 2006 | 2.530 | 2.630 | 2.399 | 2.544 | 80,923 | -0.02(-0.88%) |
Apr 03, 2006 | 2.652 | 2.652 | 2.535 | 2.566 | 72,227 | -0.05(-1.90%) |
Mar 31, 2006 | 2.688 | 2.720 | 2.598 | 2.616 | 64,981 | -0.01(-0.34%) |
Mar 30, 2006 | 2.688 | 2.697 | 2.621 | 2.625 | 48,039 | -0.07(-2.68%) |
Mar 29, 2006 | 2.747 | 2.756 | 2.684 | 2.697 | 108,964 | -0.06(-2.13%) |
Mar 28, 2006 | 2.706 | 2.765 | 2.706 | 2.756 | 72,201 | +0.03(+1.16%) |
Mar 27, 2006 | 2.738 | 2.738 | 2.702 | 2.725 | 79,648 | -0.03(-1.15%) |
Mar 24, 2006 | 2.711 | 2.756 | 2.711 | 2.756 | 51,937 | +0.04(+1.50%) |
Mar 23, 2006 | 2.720 | 2.743 | 2.670 | 2.716 | 36,075 | -0.02(-0.83%) |
Mar 22, 2006 | 2.711 | 2.743 | 2.679 | 2.738 | 44,706 | +0.02(+0.66%) |
Mar 21, 2006 | 2.752 | 2.752 | 2.675 | 2.720 | 49,684 | +0.00(+0.00%) |
Mar 20, 2006 | 2.716 | 2.729 | 2.706 | 2.720 | 34,426 | -0.00(-0.17%) |
Mar 17, 2006 | 2.738 | 2.756 | 2.711 | 2.725 | 154,346 | +0.00(+0.17%) |
Mar 16, 2006 | 2.716 | 2.770 | 2.626 | 2.720 | 40,072 | +0.00(+0.00%) |
Mar 15, 2006 | 2.752 | 2.752 | 2.598 | 2.720 | 77,315 | -0.03(-1.15%) |
Mar 14, 2006 | 2.709 | 2.770 | 2.697 | 2.752 | 111,020 | -0.03(-0.98%) |
Mar 13, 2006 | 2.729 | 2.788 | 2.729 | 2.779 | 68,026 | +0.02(+0.82%) |
Mar 10, 2006 | 2.417 | 2.756 | 2.417 | 2.756 | 260,975 | +0.31(+12.75%) |
Mar 09, 2006 | 2.475 | 2.475 | 2.440 | 2.444 | 56,885 | +0.00(+0.00%) |
Mar 08, 2006 | 2.422 | 2.453 | 2.422 | 2.444 | 88,921 | +0.00(+0.00%) |
Mar 07, 2006 | 2.413 | 2.449 | 2.413 | 2.444 | 75,972 | +0.02(+0.93%) |
Mar 06, 2006 | 2.381 | 2.440 | 2.381 | 2.422 | 33,492 | +0.03(+1.13%) |
Mar 03, 2006 | 2.399 | 2.417 | 2.363 | 2.395 | 37,783 | -0.03(-1.30%) |
Mar 02, 2006 | 2.431 | 2.435 | 2.386 | 2.426 | 30,201 | -0.01(-0.56%) |
Mar 01, 2006 | 2.386 | 2.503 | 2.372 | 2.440 | 124,744 | +0.00(+0.19%) |
Feb 28, 2006 | 2.440 | 2.494 | 2.408 | 2.435 | 64,176 | -0.00(-0.19%) |
Feb 27, 2006 | 2.377 | 2.485 | 2.377 | 2.440 | 57,961 | +0.06(+2.66%) |
Feb 24, 2006 | 2.417 | 2.417 | 2.350 | 2.377 | 154,773 | -0.05(-2.23%) |
Feb 23, 2006 | 2.517 | 2.517 | 2.426 | 2.431 | 143,463 | -0.09(-3.58%) |
Feb 22, 2006 | 2.584 | 2.584 | 2.485 | 2.521 | 120,194 | -0.06(-2.45%) |
Feb 21, 2006 | 2.435 | 2.594 | 2.354 | 2.584 | 146,491 | +0.13(+5.34%) |
Feb 17, 2006 | 2.417 | 2.508 | 2.259 | 2.453 | 437,347 | -0.28(-10.40%) |
Feb 16, 2006 | 2.801 | 2.801 | 2.666 | 2.738 | 472,074 | -0.06(-2.26%) |
Feb 15, 2006 | 2.761 | 2.801 | 2.643 | 2.801 | 97,978 | +0.03(+1.14%) |
Feb 14, 2006 | 2.711 | 2.779 | 2.688 | 2.770 | 180,968 | +0.03(+0.99%) |
Feb 13, 2006 | 2.643 | 2.756 | 2.643 | 2.743 | 241,840 | +0.09(+3.58%) |
Feb 10, 2006 | 2.521 | 2.684 | 2.503 | 2.648 | 217,397 | +0.11(+4.46%) |
Feb 09, 2006 | 2.634 | 2.634 | 2.476 | 2.535 | 209,954 | -0.08(-2.94%) |
Feb 08, 2006 | 2.444 | 2.621 | 2.440 | 2.612 | 409,631 | +0.19(+7.84%) |
Feb 07, 2006 | 2.196 | 2.472 | 2.196 | 2.422 | 264,799 | +0.20(+9.17%) |
Feb 06, 2006 | 2.124 | 2.223 | 2.124 | 2.219 | 228,319 | +0.09(+4.47%) |
Feb 03, 2006 | 2.060 | 2.133 | 2.033 | 2.124 | 154,118 | +0.08(+3.75%) |
Feb 02, 2006 | 2.078 | 2.146 | 2.033 | 2.047 | 168,935 | -0.01(-0.44%) |
Feb 01, 2006 | 2.029 | 2.124 | 1.952 | 2.056 | 256,263 | +0.06(+2.94%) |
Jan 31, 2006 | 2.092 | 2.133 | 1.966 | 1.997 | 614,920 | -0.07(-3.28%) |
Jan 30, 2006 | 2.155 | 2.223 | 2.056 | 2.065 | 165,856 | -0.06(-2.77%) |
Jan 27, 2006 | 2.124 | 2.233 | 2.115 | 2.124 | 116,507 | +0.03(+1.51%) |
Jan 26, 2006 | 2.110 | 2.250 | 2.065 | 2.092 | 156,382 | +0.01(+0.65%) |
Jan 25, 2006 | 2.142 | 2.354 | 2.074 | 2.078 | 213,456 | -0.09(-4.17%) |
Jan 24, 2006 | 2.259 | 2.304 | 2.146 | 2.169 | 131,375 | -0.06(-2.83%) |
Jan 23, 2006 | 2.268 | 2.300 | 2.223 | 2.232 | 137,142 | -0.05(-2.18%) |
Jan 20, 2006 | 2.309 | 2.359 | 2.246 | 2.282 | 238,057 | -0.04(-1.75%) |
Jan 19, 2006 | 2.494 | 2.503 | 2.322 | 2.322 | 159,750 | -0.16(-6.55%) |
Jan 18, 2006 | 2.462 | 2.499 | 2.440 | 2.485 | 89,158 | -0.00(-0.18%) |
Jan 17, 2006 | 2.503 | 2.557 | 2.481 | 2.490 | 108,674 | -0.05(-1.96%) |
Jan 13, 2006 | 2.494 | 2.584 | 2.494 | 2.539 | 338,503 | +0.03(+1.26%) |
Jan 12, 2006 | 2.557 | 2.594 | 2.503 | 2.508 | 120,619 | -0.05(-1.94%) |
Jan 11, 2006 | 2.612 | 2.612 | 2.557 | 2.557 | 70,390 | -0.06(-2.25%) |
Jan 10, 2006 | 2.657 | 2.752 | 2.595 | 2.616 | 122,460 | -0.08(-3.02%) |
Jan 09, 2006 | 2.711 | 2.801 | 2.693 | 2.697 | 153,215 | -0.01(-0.50%) |
Jan 06, 2006 | 2.458 | 2.847 | 2.441 | 2.711 | 423,618 | +0.28(+11.52%) |
Jan 05, 2006 | 2.431 | 2.449 | 2.336 | 2.431 | 99,804 | -0.05(-2.00%) |
Jan 04, 2006 | 2.219 | 2.481 | 2.214 | 2.481 | 156,789 | +0.24(+10.91%) |
Jan 03, 2006 | 2.047 | 2.318 | 2.033 | 2.237 | 305,837 | +0.23(+11.24%) |
Dec 30, 2005 | 2.164 | 2.209 | 1.970 | 2.011 | 504,648 | -0.13(-6.12%) |
Dec 29, 2005 | 2.232 | 2.295 | 2.115 | 2.142 | 506,137 | -0.11(-4.82%) |
Dec 28, 2005 | 2.354 | 2.378 | 2.232 | 2.250 | 301,437 | -0.12(-4.96%) |
Dec 27, 2005 | 2.440 | 2.501 | 2.341 | 2.368 | 889,040 | -0.05(-2.02%) |
Dec 23, 2005 | 2.291 | 2.467 | 2.196 | 2.416 | 295,171 | +0.13(+5.69%) |
Dec 22, 2005 | 2.354 | 2.381 | 2.259 | 2.286 | 380,736 | -0.07(-2.88%) |
Dec 21, 2005 | 2.432 | 2.453 | 2.350 | 2.354 | 170,524 | -0.07(-2.98%) |
Dec 20, 2005 | 2.521 | 2.521 | 2.390 | 2.426 | 127,597 | -0.12(-4.62%) |
Dec 19, 2005 | 2.783 | 2.783 | 2.535 | 2.544 | 145,475 | -0.09(-3.26%) |
Dec 16, 2005 | 2.770 | 2.892 | 2.598 | 2.630 | 133,349 | -0.08(-2.84%) |
Dec 15, 2005 | 2.652 | 2.729 | 2.621 | 2.706 | 82,884 | +0.03(+1.01%) |
Dec 14, 2005 | 2.679 | 2.716 | 2.675 | 2.679 | 33,089 | -0.03(-1.17%) |
Dec 13, 2005 | 2.621 | 2.711 | 2.621 | 2.711 | 54,668 | +0.00(+0.00%) |
Dec 12, 2005 | 2.725 | 2.728 | 2.625 | 2.711 | 63,056 | -0.07(-2.60%) |
Dec 09, 2005 | 2.688 | 2.824 | 2.670 | 2.783 | 42,831 | +0.05(+1.82%) |
Dec 08, 2005 | 2.725 | 2.743 | 2.589 | 2.734 | 133,677 | -0.04(-1.31%) |
Dec 07, 2005 | 2.752 | 2.819 | 2.716 | 2.770 | 45,990 | -0.04(-1.45%) |
Dec 06, 2005 | 2.670 | 2.824 | 2.670 | 2.810 | 29,512 | -0.03(-0.96%) |
Dec 05, 2005 | 2.806 | 2.878 | 2.779 | 2.838 | 40,919 | -0.03(-0.95%) |
Dec 02, 2005 | 2.711 | 2.865 | 2.697 | 2.865 | 145,878 | +0.13(+4.62%) |
Dec 01, 2005 | 2.711 | 2.756 | 2.512 | 2.738 | 89,508 | +0.05(+2.02%) |
Nov 30, 2005 | 2.608 | 2.702 | 2.608 | 2.684 | 211,552 | -0.05(-1.98%) |
Nov 29, 2005 | 2.643 | 2.738 | 2.643 | 2.738 | 55,544 | +0.00(+0.17%) |
Nov 28, 2005 | 2.711 | 2.734 | 2.679 | 2.734 | 20,080 | +0.03(+1.17%) |
Nov 25, 2005 | 2.652 | 2.720 | 2.648 | 2.702 | 12,951 | -0.00(-0.17%) |
Nov 23, 2005 | 2.711 | 2.774 | 2.670 | 2.706 | 70,813 | -0.00(-0.17%) |
Nov 22, 2005 | 2.490 | 2.747 | 2.490 | 2.711 | 77,838 | +0.12(+4.53%) |
Nov 21, 2005 | 2.481 | 2.634 | 2.422 | 2.594 | 146,152 | -0.00(-0.17%) |
Nov 18, 2005 | 2.521 | 2.706 | 2.467 | 2.598 | 116,168 | +0.13(+5.12%) |
Nov 17, 2005 | 2.458 | 2.508 | 2.417 | 2.472 | 105,761 | -0.01(-0.36%) |
Nov 16, 2005 | 2.571 | 2.616 | 2.444 | 2.481 | 132,933 | -0.14(-5.18%) |
Nov 15, 2005 | 2.661 | 2.693 | 2.581 | 2.616 | 68,825 | -0.07(-2.69%) |
Nov 14, 2005 | 2.846 | 2.846 | 2.625 | 2.688 | 68,883 | -0.12(-4.34%) |
Nov 11, 2005 | 2.666 | 2.874 | 2.625 | 2.810 | 62,487 | +0.10(+3.67%) |
Nov 10, 2005 | 2.815 | 2.842 | 2.706 | 2.711 | 120,698 | -0.15(-5.36%) |
Nov 09, 2005 | 3.027 | 3.068 | 2.856 | 2.865 | 156,470 | -0.18(-5.79%) |
Nov 08, 2005 | 3.149 | 3.149 | 2.856 | 3.041 | 60,927 | -0.08(-2.46%) |
Nov 07, 2005 | 2.797 | 3.158 | 2.797 | 3.118 | 82,722 | +0.22(+7.48%) |
Nov 04, 2005 | 3.041 | 3.082 | 2.842 | 2.901 | 261,053 | -0.20(-6.55%) |
Nov 03, 2005 | 3.095 | 3.127 | 2.905 | 3.104 | 125,153 | -0.00(-0.15%) |
Nov 02, 2005 | 3.095 | 3.127 | 3.072 | 3.109 | 188,975 | +0.00(+0.00%) |
Nov 01, 2005 | 3.276 | 3.362 | 3.072 | 3.109 | 325,479 | -0.33(-9.47%) |
Oct 31, 2005 | 3.307 | 3.434 | 3.267 | 3.434 | 242,510 | +0.17(+5.12%) |
Oct 28, 2005 | 3.131 | 3.312 | 2.996 | 3.267 | 174,065 | +0.11(+3.58%) |
Oct 27, 2005 | 3.213 | 3.235 | 3.117 | 3.154 | 235,838 | -0.04(-1.16%) |
Oct 26, 2005 | 3.094 | 3.262 | 3.094 | 3.191 | 183,976 | -0.03(-0.95%) |
Oct 25, 2005 | 3.244 | 3.253 | 3.158 | 3.222 | 78,373 | -0.00(-0.14%) |
Oct 24, 2005 | 3.163 | 3.271 | 3.149 | 3.226 | 109,325 | +0.06(+1.85%) |
Oct 21, 2005 | 3.059 | 3.185 | 3.036 | 3.167 | 111,633 | +0.10(+3.39%) |
Oct 20, 2005 | 3.077 | 3.145 | 2.987 | 3.063 | 87,534 | -0.01(-0.29%) |
Oct 19, 2005 | 3.091 | 3.122 | 2.991 | 3.072 | 196,248 | -0.08(-2.44%) |
Oct 18, 2005 | 3.072 | 3.149 | 3.032 | 3.149 | 100,653 | +0.07(+2.35%) |
Oct 17, 2005 | 3.032 | 3.140 | 2.987 | 3.077 | 86,378 | +0.04(+1.19%) |
Oct 14, 2005 | 2.851 | 3.068 | 2.851 | 3.041 | 223,313 | +0.10(+3.54%) |
Oct 13, 2005 | 2.684 | 2.937 | 2.679 | 2.937 | 476,445 | +0.07(+2.52%) |
Oct 12, 2005 | 2.675 | 2.932 | 2.675 | 2.865 | 134,068 | +0.00(+0.16%) |
Oct 11, 2005 | 2.756 | 2.937 | 2.706 | 2.860 | 341,217 | +0.16(+6.03%) |
Oct 10, 2005 | 2.594 | 2.706 | 2.575 | 2.697 | 306,129 | +0.19(+7.76%) |
Oct 07, 2005 | 2.106 | 2.575 | 2.101 | 2.503 | 267,517 | +0.34(+15.90%) |
Oct 06, 2005 | 2.187 | 2.200 | 2.160 | 2.160 | 22,474 | -0.06(-2.65%) |
Oct 05, 2005 | 2.386 | 2.440 | 2.038 | 2.219 | 579,146 | -0.23(-9.24%) |
Oct 04, 2005 | 2.508 | 2.508 | 2.399 | 2.444 | 61,128 | -0.05(-2.17%) |
Oct 03, 2005 | 2.598 | 2.598 | 2.485 | 2.499 | 87,890 | -0.02(-0.72%) |
Sep 30, 2005 | 2.485 | 2.669 | 2.485 | 2.517 | 154,011 | +0.05(+1.83%) |
Sep 29, 2005 | 2.467 | 2.481 | 2.440 | 2.472 | 55,108 | +0.00(+0.00%) |
Sep 28, 2005 | 2.408 | 2.503 | 2.408 | 2.472 | 42,787 | +0.03(+1.17%) |
Sep 27, 2005 | 2.377 | 2.494 | 2.377 | 2.443 | 93,062 | +0.02(+0.88%) |
Sep 26, 2005 | 2.517 | 2.557 | 2.395 | 2.422 | 56,691 | -0.08(-3.07%) |
Sep 23, 2005 | 2.499 | 2.508 | 2.291 | 2.499 | 64,076 | +0.16(+6.76%) |
Sep 22, 2005 | 2.341 | 2.476 | 2.291 | 2.341 | 172,164 | -0.13(-5.30%) |
Sep 21, 2005 | 2.557 | 2.557 | 2.462 | 2.472 | 51,760 | -0.17(-6.34%) |
Sep 20, 2005 | 2.594 | 2.643 | 2.594 | 2.639 | 52,235 | +0.01(+0.34%) |
Sep 19, 2005 | 2.639 | 2.648 | 2.621 | 2.630 | 34,702 | -0.01(-0.34%) |
Sep 16, 2005 | 2.679 | 2.684 | 2.630 | 2.639 | 26,699 | -0.02(-0.68%) |
Sep 15, 2005 | 2.661 | 2.679 | 2.621 | 2.657 | 67,493 | -0.00(-0.17%) |
Sep 14, 2005 | 2.693 | 2.706 | 2.598 | 2.661 | 139,209 | -0.04(-1.51%) |
Sep 13, 2005 | 2.729 | 2.729 | 2.688 | 2.702 | 23,902 | +0.00(+0.17%) |
Sep 12, 2005 | 2.684 | 2.711 | 2.684 | 2.697 | 137,072 | -0.01(-0.50%) |
Sep 09, 2005 | 2.702 | 2.720 | 2.688 | 2.711 | 74,296 | +0.00(+0.00%) |
Sep 08, 2005 | 2.666 | 2.720 | 2.666 | 2.711 | 35,685 | +0.01(+0.33%) |
Sep 07, 2005 | 2.702 | 2.761 | 2.679 | 2.702 | 167,689 | +0.00(+0.00%) |
Sep 06, 2005 | 2.770 | 2.783 | 2.684 | 2.702 | 47,953 | -0.03(-0.99%) |
Sep 02, 2005 | 2.761 | 2.770 | 2.711 | 2.729 | 72,070 | -0.04(-1.31%) |
Sep 01, 2005 | 2.847 | 2.851 | 2.711 | 2.765 | 109,088 | -0.07(-2.39%) |
Aug 31, 2005 | 2.734 | 2.878 | 2.732 | 2.833 | 214,166 | +0.10(+3.64%) |
Aug 30, 2005 | 2.688 | 2.734 | 2.657 | 2.734 | 170,765 | +0.01(+0.50%) |
Aug 29, 2005 | 2.643 | 2.725 | 2.601 | 2.720 | 166,877 | +0.01(+0.33%) |
Aug 26, 2005 | 2.711 | 2.765 | 2.706 | 2.711 | 41,829 | +0.02(+0.67%) |
Aug 25, 2005 | 2.688 | 2.716 | 2.684 | 2.693 | 25,894 | -0.03(-1.00%) |
Aug 24, 2005 | 2.670 | 2.752 | 2.666 | 2.720 | 108,789 | +0.01(+0.33%) |
Aug 23, 2005 | 2.648 | 2.711 | 2.630 | 2.711 | 59,269 | +0.05(+2.04%) |
Aug 22, 2005 | 2.806 | 2.806 | 2.652 | 2.657 | 59,101 | -0.09(-3.29%) |
Aug 19, 2005 | 2.729 | 2.806 | 2.693 | 2.747 | 65,368 | -0.01(-0.49%) |
Aug 18, 2005 | 2.711 | 2.937 | 2.688 | 2.761 | 96,827 | +0.01(+0.33%) |
Aug 17, 2005 | 2.797 | 2.819 | 2.711 | 2.752 | 61,641 | +0.00(+0.00%) |
Aug 16, 2005 | 2.824 | 2.824 | 2.747 | 2.752 | 42,920 | -0.03(-0.98%) |
Aug 15, 2005 | 2.743 | 2.815 | 2.711 | 2.779 | 115,506 | -0.02(-0.65%) |
Aug 12, 2005 | 2.827 | 2.874 | 2.761 | 2.797 | 106,189 | -0.03(-1.12%) |
Aug 11, 2005 | 2.883 | 2.887 | 2.711 | 2.828 | 152,790 | -0.06(-2.19%) |
Aug 10, 2005 | 2.833 | 2.914 | 2.706 | 2.892 | 360,567 | +0.04(+1.27%) |
Aug 09, 2005 | 2.711 | 2.887 | 2.706 | 2.856 | 160,839 | +0.04(+1.28%) |
Aug 08, 2005 | 2.937 | 2.937 | 2.648 | 2.819 | 141,157 | -0.15(-5.17%) |
Aug 05, 2005 | 2.648 | 2.973 | 2.029 | 2.973 | 630,291 | -0.09(-2.95%) |
Aug 04, 2005 | 3.145 | 3.145 | 3.063 | 3.063 | 54,300 | -0.03(-1.02%) |
Aug 03, 2005 | 3.158 | 3.190 | 3.077 | 3.095 | 59,669 | -0.11(-3.39%) |
Aug 02, 2005 | 3.246 | 3.253 | 3.158 | 3.204 | 134,856 | -0.04(-1.25%) |
Aug 01, 2005 | 3.253 | 3.271 | 3.231 | 3.244 | 81,677 | +0.01(+0.42%) |
Jul 29, 2005 | 3.113 | 3.271 | 3.113 | 3.231 | 122,949 | +0.00(+0.00%) |
Jul 28, 2005 | 3.140 | 3.231 | 3.131 | 3.231 | 100,611 | +0.09(+2.73%) |
Jul 27, 2005 | 3.086 | 3.163 | 3.077 | 3.145 | 59,271 | +0.04(+1.16%) |
Jul 26, 2005 | 3.136 | 3.185 | 3.104 | 3.109 | 57,613 | -0.03(-0.86%) |
Jul 25, 2005 | 3.068 | 3.231 | 3.068 | 3.136 | 176,331 | +0.05(+1.76%) |
Jul 22, 2005 | 3.050 | 3.104 | 2.982 | 3.082 | 139,165 | +0.04(+1.19%) |
Jul 21, 2005 | 3.036 | 3.050 | 2.833 | 3.045 | 46,087 | +0.01(+0.30%) |
Jul 20, 2005 | 3.005 | 3.050 | 2.991 | 3.036 | 128,644 | +0.01(+0.45%) |
Jul 19, 2005 | 2.960 | 3.068 | 2.960 | 3.023 | 115,885 | +0.07(+2.45%) |
Jul 18, 2005 | 2.869 | 2.978 | 2.869 | 2.950 | 202,600 | +0.07(+2.51%) |
Jul 15, 2005 | 2.869 | 2.901 | 2.819 | 2.878 | 35,236 | -0.00(-0.16%) |
Jul 14, 2005 | 3.036 | 3.036 | 2.872 | 2.883 | 91,050 | -0.14(-4.78%) |
Jul 13, 2005 | 2.869 | 3.045 | 2.856 | 3.027 | 237,962 | +0.20(+7.03%) |
Jul 12, 2005 | 2.797 | 2.860 | 2.797 | 2.828 | 20,458 | -0.03(-0.95%) |
Jul 11, 2005 | 2.738 | 2.856 | 2.693 | 2.856 | 46,669 | +0.07(+2.43%) |
Jul 08, 2005 | 2.779 | 2.838 | 2.738 | 2.788 | 35,096 | -0.03(-1.12%) |
Jul 07, 2005 | 2.815 | 2.833 | 2.725 | 2.819 | 39,594 | -0.02(-0.79%) |
Jul 06, 2005 | 2.797 | 2.950 | 2.779 | 2.842 | 53,818 | +0.02(+0.64%) |
Jul 05, 2005 | 2.801 | 2.824 | 2.801 | 2.824 | 18,590 | -0.01(-0.48%) |
Jul 01, 2005 | 2.937 | 2.937 | 2.814 | 2.838 | 63,297 | -0.08(-2.64%) |
Jun 30, 2005 | 2.982 | 2.982 | 2.860 | 2.914 | 131,187 | -0.06(-2.12%) |
Jun 29, 2005 | 2.806 | 3.005 | 2.684 | 2.978 | 321,320 | +0.14(+4.94%) |
Jun 28, 2005 | 2.711 | 2.847 | 2.666 | 2.838 | 181,488 | +0.13(+4.67%) |
Jun 27, 2005 | 2.688 | 2.711 | 2.588 | 2.711 | 171,982 | +0.03(+1.01%) |
Jun 24, 2005 | 2.688 | 2.688 | 2.535 | 2.684 | 98,741 | +0.00(+0.00%) |
Jun 23, 2005 | 2.589 | 2.693 | 2.589 | 2.684 | 76,578 | +0.06(+2.41%) |
Jun 22, 2005 | 2.591 | 2.666 | 2.499 | 2.621 | 48,803 | +0.00(+0.00%) |
Jun 21, 2005 | 2.589 | 2.630 | 2.494 | 2.621 | 72,984 | -0.03(-1.19%) |
Jun 20, 2005 | 2.761 | 2.847 | 2.589 | 2.652 | 106,087 | -0.04(-1.51%) |
Jun 17, 2005 | 2.580 | 2.716 | 2.575 | 2.693 | 72,209 | +0.11(+4.38%) |
Jun 16, 2005 | 2.485 | 2.621 | 2.372 | 2.580 | 120,552 | +0.05(+2.15%) |
Jun 15, 2005 | 2.557 | 2.575 | 2.499 | 2.526 | 34,353 | -0.07(-2.78%) |
Jun 14, 2005 | 2.643 | 2.643 | 2.548 | 2.598 | 89,860 | -0.05(-1.88%) |
Jun 13, 2005 | 2.706 | 2.706 | 2.589 | 2.648 | 118,443 | +0.01(+0.34%) |
Jun 10, 2005 | 2.761 | 2.792 | 2.580 | 2.639 | 111,279 | -0.17(-6.11%) |
Jun 09, 2005 | 2.734 | 2.865 | 2.734 | 2.810 | 150,561 | +0.07(+2.47%) |
Jun 08, 2005 | 2.756 | 2.779 | 2.670 | 2.743 | 95,027 | -0.04(-1.30%) |
Jun 07, 2005 | 2.697 | 2.788 | 2.621 | 2.779 | 101,871 | +0.10(+3.71%) |
Jun 06, 2005 | 2.679 | 2.693 | 2.575 | 2.679 | 112,525 | -0.02(-0.67%) |
Jun 03, 2005 | 2.711 | 2.734 | 2.598 | 2.697 | 178,356 | +0.00(+0.00%) |
Jun 02, 2005 | 2.575 | 2.747 | 2.530 | 2.697 | 233,115 | +0.10(+4.01%) |