Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.150 | 2.250 | 2.150 | 2.150 | 42,013 | +0.04(+1.90%) |
Jul 28, 2006 | 1.910 | 2.110 | 1.680 | 2.110 | 9,745 | +0.06(+2.93%) |
Jul 27, 2006 | 2.120 | 2.120 | 2.000 | 2.050 | 3,500 | +0.03(+1.49%) |
Jul 26, 2006 | 2.020 | 2.040 | 2.020 | 2.020 | 5,710 | +0.01(+0.50%) |
Jul 25, 2006 | 2.000 | 2.120 | 1.870 | 2.010 | 11,198 | -0.04(-1.95%) |
Jul 24, 2006 | 1.950 | 2.070 | 1.950 | 2.050 | 8,369 | +0.04(+1.99%) |
Jul 21, 2006 | 2.000 | 2.110 | 2.000 | 2.010 | 6,350 | -0.11(-5.19%) |
Jul 20, 2006 | 2.130 | 2.150 | 2.120 | 2.120 | 1,800 | -0.01(-0.47%) |
Jul 19, 2006 | 2.020 | 2.130 | 2.020 | 2.130 | 6,367 | +0.08(+3.90%) |
Jul 18, 2006 | 2.030 | 2.072 | 2.030 | 2.050 | 8,100 | +0.02(+0.99%) |
Jul 17, 2006 | 1.980 | 2.060 | 1.980 | 2.030 | 4,325 | -0.07(-3.33%) |
Jul 14, 2006 | 1.980 | 2.100 | 1.980 | 2.100 | 4,627 | +0.05(+2.44%) |
Jul 13, 2006 | 2.050 | 2.050 | 2.050 | 2.050 | 4,570 | +0.00(+0.00%) |
Jul 12, 2006 | 2.044 | 2.090 | 2.044 | 2.050 | 9,275 | +0.00(+0.00%) |
Jul 11, 2006 | 2.060 | 2.060 | 2.050 | 2.050 | 7,260 | -0.02(-0.97%) |
Jul 10, 2006 | 2.080 | 2.080 | 2.000 | 2.070 | 5,100 | -0.02(-1.15%) |
Jul 07, 2006 | 2.060 | 2.094 | 2.050 | 2.094 | 8,700 | +0.02(+1.16%) |
Jul 06, 2006 | 2.002 | 2.070 | 2.000 | 2.070 | 6,156 | +0.12(+6.15%) |
Jul 05, 2006 | 1.870 | 1.990 | 1.870 | 1.950 | 23,508 | -0.03(-1.52%) |
Jul 03, 2006 | 1.910 | 2.150 | 1.910 | 1.980 | 8,985 | -0.13(-6.16%) |
Jun 30, 2006 | 1.990 | 2.170 | 1.860 | 2.110 | 44,731 | +0.13(+6.57%) |
Jun 29, 2006 | 2.090 | 2.210 | 1.850 | 1.980 | 20,700 | -0.20(-9.15%) |
Jun 28, 2006 | 1.840 | 2.190 | 1.840 | 2.179 | 10,550 | +0.26(+13.51%) |
Jun 27, 2006 | 1.960 | 2.020 | 1.760 | 1.920 | 50,327 | -0.10(-4.95%) |
Jun 26, 2006 | 2.060 | 2.110 | 1.950 | 2.020 | 31,200 | -0.04(-1.94%) |
Jun 23, 2006 | 2.170 | 2.240 | 2.020 | 2.060 | 18,070 | +0.06(+3.00%) |
Jun 22, 2006 | 2.000 | 2.020 | 2.000 | 2.000 | 14,100 | -0.01(-0.50%) |
Jun 21, 2006 | 2.110 | 2.150 | 2.010 | 2.010 | 4,500 | -0.14(-6.51%) |
Jun 20, 2006 | 2.250 | 2.250 | 2.110 | 2.150 | 10,958 | +0.15(+7.50%) |
Jun 19, 2006 | 2.060 | 2.080 | 2.000 | 2.000 | 19,066 | -0.06(-2.91%) |
Jun 16, 2006 | 2.080 | 2.080 | 2.060 | 2.060 | 11,026 | -0.04(-1.90%) |
Jun 15, 2006 | 2.240 | 2.240 | 2.100 | 2.100 | 5,200 | +0.06(+2.94%) |
Jun 14, 2006 | 2.070 | 2.240 | 1.650 | 2.040 | 74,509 | -0.06(-2.86%) |
Jun 13, 2006 | 2.300 | 2.300 | 2.010 | 2.100 | 39,931 | -0.20(-8.70%) |
Jun 12, 2006 | 2.430 | 2.430 | 2.260 | 2.300 | 8,940 | -0.01(-0.43%) |
Jun 09, 2006 | 2.450 | 2.620 | 2.300 | 2.310 | 37,838 | -0.15(-6.10%) |
Jun 08, 2006 | 2.400 | 2.500 | 2.400 | 2.460 | 2,551 | +0.06(+2.50%) |
Jun 07, 2006 | 2.460 | 2.460 | 2.260 | 2.400 | 3,584 | -0.06(-2.44%) |
Jun 06, 2006 | 2.460 | 2.509 | 2.460 | 2.460 | 13,176 | +0.01(+0.41%) |
Jun 05, 2006 | 2.410 | 2.500 | 2.410 | 2.450 | 5,480 | +0.00(+0.00%) |
Jun 02, 2006 | 2.400 | 2.470 | 2.400 | 2.450 | 5,725 | +0.05(+2.08%) |
Jun 01, 2006 | 2.300 | 2.440 | 2.300 | 2.400 | 6,120 | -0.02(-0.83%) |
May 31, 2006 | 2.390 | 2.490 | 2.270 | 2.420 | 10,752 | +0.01(+0.41%) |
May 30, 2006 | 2.480 | 2.480 | 2.400 | 2.410 | 14,213 | -0.08(-3.21%) |
May 26, 2006 | 2.401 | 2.490 | 2.401 | 2.490 | 6,400 | +0.05(+2.05%) |
May 25, 2006 | 2.480 | 2.580 | 2.410 | 2.440 | 4,688 | +0.04(+1.67%) |
May 24, 2006 | 2.620 | 2.620 | 2.400 | 2.400 | 11,651 | +0.00(+0.00%) |
May 23, 2006 | 2.580 | 2.649 | 2.400 | 2.400 | 34,471 | -0.26(-9.77%) |
May 22, 2006 | 2.590 | 2.780 | 2.590 | 2.660 | 40,498 | +0.07(+2.70%) |
May 19, 2006 | 2.683 | 2.690 | 2.590 | 2.590 | 6,890 | -0.03(-1.15%) |
May 18, 2006 | 2.560 | 2.690 | 2.550 | 2.620 | 13,775 | +0.04(+1.55%) |
May 17, 2006 | 2.510 | 2.800 | 2.510 | 2.580 | 191,490 | +0.08(+3.20%) |
May 16, 2006 | 2.522 | 2.600 | 2.500 | 2.500 | 34,150 | -0.02(-0.79%) |
May 15, 2006 | 2.460 | 2.620 | 2.460 | 2.520 | 26,644 | +0.02(+0.80%) |
May 12, 2006 | 2.500 | 2.550 | 2.500 | 2.500 | 30,991 | -0.05(-1.96%) |
May 11, 2006 | 2.500 | 2.560 | 2.470 | 2.550 | 110,180 | +0.05(+2.00%) |
May 10, 2006 | 2.500 | 2.560 | 2.500 | 2.500 | 63,300 | -0.03(-1.19%) |
May 09, 2006 | 2.470 | 2.590 | 2.470 | 2.530 | 54,219 | +0.03(+1.20%) |
May 08, 2006 | 2.330 | 2.580 | 2.330 | 2.500 | 52,001 | +0.15(+6.38%) |
May 05, 2006 | 2.380 | 2.380 | 2.300 | 2.350 | 27,732 | -0.04(-1.67%) |
May 04, 2006 | 2.430 | 2.430 | 2.350 | 2.390 | 36,360 | -0.05(-2.05%) |
May 03, 2006 | 2.500 | 2.574 | 2.417 | 2.440 | 39,895 | -0.06(-2.40%) |
May 02, 2006 | 2.610 | 2.610 | 2.500 | 2.500 | 10,692 | -0.03(-1.19%) |
May 01, 2006 | 2.650 | 2.650 | 2.500 | 2.530 | 11,544 | +0.03(+1.20%) |
Apr 28, 2006 | 2.620 | 2.620 | 2.500 | 2.500 | 28,300 | -0.06(-2.15%) |
Apr 27, 2006 | 2.490 | 2.645 | 2.420 | 2.555 | 32,353 | +0.05(+1.79%) |
Apr 26, 2006 | 2.650 | 2.650 | 2.500 | 2.510 | 37,200 | -0.14(-5.28%) |
Apr 25, 2006 | 2.583 | 2.650 | 2.440 | 2.650 | 24,272 | -0.02(-0.75%) |
Apr 24, 2006 | 2.650 | 2.680 | 2.550 | 2.670 | 49,453 | +0.07(+2.69%) |
Apr 21, 2006 | 2.550 | 2.700 | 2.460 | 2.600 | 32,817 | +0.16(+6.56%) |
Apr 20, 2006 | 2.710 | 2.760 | 2.400 | 2.440 | 37,315 | -0.36(-12.86%) |
Apr 19, 2006 | 2.490 | 2.800 | 2.410 | 2.800 | 49,593 | +0.28(+11.11%) |
Apr 18, 2006 | 2.640 | 2.640 | 2.400 | 2.520 | 41,977 | -0.14(-5.26%) |
Apr 17, 2006 | 2.850 | 2.850 | 2.650 | 2.660 | 6,900 | -0.13(-4.66%) |
Apr 13, 2006 | 2.850 | 2.850 | 2.720 | 2.790 | 15,760 | +0.04(+1.45%) |
Apr 12, 2006 | 2.680 | 2.890 | 2.650 | 2.750 | 25,015 | +0.07(+2.61%) |
Apr 11, 2006 | 2.900 | 2.900 | 2.660 | 2.680 | 50,462 | -0.12(-4.29%) |
Apr 10, 2006 | 2.790 | 2.866 | 2.721 | 2.800 | 18,925 | -0.02(-0.71%) |
Apr 07, 2006 | 2.950 | 2.950 | 2.710 | 2.820 | 27,225 | -0.05(-1.74%) |
Apr 06, 2006 | 2.870 | 2.950 | 2.660 | 2.870 | 56,990 | -0.03(-1.03%) |
Apr 05, 2006 | 2.810 | 2.950 | 2.780 | 2.900 | 40,996 | +0.09(+3.20%) |
Apr 04, 2006 | 2.690 | 2.850 | 2.600 | 2.810 | 81,352 | +0.18(+6.84%) |
Apr 03, 2006 | 2.870 | 2.870 | 2.460 | 2.630 | 44,820 | -0.12(-4.36%) |
Mar 31, 2006 | 2.570 | 2.750 | 2.530 | 2.750 | 74,220 | +0.20(+7.83%) |
Mar 30, 2006 | 2.540 | 2.600 | 2.440 | 2.550 | 59,205 | +0.11(+4.52%) |
Mar 29, 2006 | 2.520 | 2.590 | 2.400 | 2.440 | 39,266 | -0.10(-3.94%) |
Mar 28, 2006 | 2.480 | 2.570 | 2.400 | 2.540 | 67,231 | +0.03(+1.20%) |
Mar 27, 2006 | 2.500 | 2.550 | 2.500 | 2.510 | 32,090 | +0.09(+3.72%) |
Mar 24, 2006 | 2.350 | 2.531 | 2.300 | 2.420 | 43,393 | +0.01(+0.41%) |
Mar 23, 2006 | 2.490 | 2.550 | 2.350 | 2.410 | 83,600 | -0.04(-1.63%) |
Mar 22, 2006 | 2.410 | 2.500 | 2.400 | 2.450 | 61,400 | +0.04(+1.66%) |
Mar 21, 2006 | 2.500 | 2.500 | 2.300 | 2.410 | 108,726 | +0.11(+4.78%) |
Mar 20, 2006 | 2.280 | 2.300 | 2.250 | 2.300 | 26,080 | +0.00(+0.00%) |
Mar 17, 2006 | 2.300 | 2.300 | 2.200 | 2.300 | 43,554 | +0.05(+2.22%) |
Mar 16, 2006 | 2.240 | 2.290 | 2.170 | 2.250 | 36,661 | +0.03(+1.35%) |
Mar 15, 2006 | 2.200 | 2.260 | 2.170 | 2.220 | 22,820 | +0.00(+0.00%) |
Mar 14, 2006 | 2.220 | 2.300 | 2.160 | 2.220 | 56,620 | +0.00(+0.00%) |
Mar 13, 2006 | 2.300 | 2.330 | 2.220 | 2.220 | 32,700 | -0.11(-4.72%) |
Mar 10, 2006 | 2.250 | 2.330 | 2.240 | 2.330 | 37,643 | +0.13(+5.91%) |
Mar 09, 2006 | 2.160 | 2.340 | 2.160 | 2.200 | 53,917 | +0.02(+0.92%) |
Mar 08, 2006 | 2.250 | 2.340 | 2.180 | 2.180 | 95,850 | -0.09(-3.96%) |
Mar 07, 2006 | 2.270 | 2.380 | 2.270 | 2.270 | 70,155 | -0.18(-7.35%) |
Mar 06, 2006 | 2.400 | 2.500 | 2.330 | 2.450 | 88,875 | +0.05(+2.08%) |
Mar 03, 2006 | 2.380 | 2.490 | 2.250 | 2.400 | 120,216 | +0.02(+0.84%) |
Mar 02, 2006 | 2.190 | 2.600 | 1.850 | 2.380 | 625,390 | -0.75(-23.96%) |
Mar 01, 2006 | 3.200 | 3.390 | 3.130 | 3.130 | 129,600 | -0.04(-1.26%) |
Feb 28, 2006 | 3.280 | 3.350 | 3.080 | 3.170 | 90,084 | -0.11(-3.35%) |
Feb 27, 2006 | 3.100 | 3.480 | 3.060 | 3.280 | 145,796 | +0.25(+8.27%) |
Feb 24, 2006 | 3.100 | 3.100 | 3.000 | 3.030 | 96,186 | +0.03(+0.99%) |
Feb 23, 2006 | 3.040 | 3.050 | 2.980 | 3.000 | 63,624 | -0.00(-0.00%) |
Feb 22, 2006 | 3.000 | 3.010 | 2.950 | 3.000 | 51,145 | +0.02(+0.67%) |
Feb 21, 2006 | 2.960 | 3.020 | 2.900 | 2.980 | 137,783 | +0.08(+2.76%) |
Feb 17, 2006 | 2.720 | 2.980 | 2.700 | 2.900 | 42,228 | +0.24(+9.02%) |
Feb 16, 2006 | 2.780 | 2.900 | 2.660 | 2.660 | 86,000 | -0.09(-3.27%) |
Feb 15, 2006 | 2.750 | 2.770 | 2.660 | 2.750 | 43,711 | +0.00(+0.00%) |
Feb 14, 2006 | 2.680 | 2.800 | 2.650 | 2.750 | 35,293 | +0.05(+1.85%) |
Feb 13, 2006 | 3.000 | 3.000 | 2.650 | 2.700 | 44,350 | -0.15(-5.26%) |
Feb 10, 2006 | 3.000 | 3.000 | 2.600 | 2.850 | 62,124 | -0.03(-1.04%) |
Feb 09, 2006 | 2.870 | 2.990 | 2.870 | 2.880 | 27,250 | +0.04(+1.41%) |
Feb 08, 2006 | 3.000 | 3.000 | 2.840 | 2.840 | 29,293 | -0.13(-4.38%) |
Feb 07, 2006 | 2.920 | 3.010 | 2.910 | 2.970 | 30,073 | +0.06(+2.06%) |
Feb 06, 2006 | 3.000 | 3.000 | 2.800 | 2.910 | 37,546 | -0.08(-2.53%) |
Feb 03, 2006 | 2.970 | 3.000 | 2.950 | 2.986 | 13,083 | -0.01(-0.48%) |
Feb 02, 2006 | 2.960 | 3.050 | 2.940 | 3.000 | 40,200 | +0.00(+0.00%) |
Feb 01, 2006 | 3.000 | 3.050 | 3.000 | 3.000 | 16,150 | +0.03(+1.01%) |
Jan 31, 2006 | 3.000 | 3.000 | 2.900 | 2.970 | 38,963 | -0.03(-1.00%) |
Jan 30, 2006 | 2.970 | 3.090 | 2.970 | 3.000 | 50,805 | +0.00(+0.00%) |
Jan 27, 2006 | 3.070 | 3.090 | 2.960 | 3.000 | 41,731 | -0.05(-1.64%) |
Jan 26, 2006 | 3.000 | 3.050 | 2.950 | 3.050 | 27,440 | +0.05(+1.67%) |
Jan 25, 2006 | 3.090 | 3.090 | 2.930 | 3.000 | 47,114 | +0.02(+0.67%) |
Jan 24, 2006 | 3.100 | 3.100 | 2.900 | 2.980 | 68,496 | -0.03(-1.00%) |
Jan 23, 2006 | 3.070 | 3.150 | 3.000 | 3.010 | 93,211 | +0.01(+0.33%) |
Jan 20, 2006 | 3.000 | 3.150 | 2.920 | 3.000 | 159,643 | +0.03(+1.01%) |
Jan 19, 2006 | 2.950 | 3.080 | 2.925 | 2.970 | 209,178 | +0.07(+2.41%) |
Jan 18, 2006 | 2.930 | 2.950 | 2.800 | 2.900 | 129,954 | +0.02(+0.69%) |
Jan 17, 2006 | 2.800 | 2.880 | 2.800 | 2.880 | 64,577 | +0.08(+2.86%) |
Jan 13, 2006 | 2.750 | 2.870 | 2.671 | 2.800 | 48,222 | +0.17(+6.46%) |
Jan 12, 2006 | 2.730 | 2.750 | 2.620 | 2.630 | 26,600 | -0.06(-2.23%) |
Jan 11, 2006 | 2.780 | 2.790 | 2.690 | 2.690 | 48,828 | -0.08(-2.89%) |
Jan 10, 2006 | 2.690 | 2.790 | 2.680 | 2.770 | 39,683 | +0.08(+2.97%) |
Jan 09, 2006 | 2.770 | 2.800 | 2.590 | 2.690 | 61,190 | -0.08(-2.89%) |
Jan 06, 2006 | 2.600 | 2.780 | 2.470 | 2.770 | 63,570 | +0.35(+14.46%) |
Jan 05, 2006 | 2.450 | 2.460 | 2.401 | 2.420 | 16,185 | -0.03(-1.22%) |
Jan 04, 2006 | 2.440 | 2.500 | 2.420 | 2.450 | 53,580 | +0.02(+0.82%) |
Jan 03, 2006 | 2.640 | 2.640 | 2.400 | 2.430 | 14,961 | -0.05(-2.02%) |
Dec 30, 2005 | 2.410 | 2.520 | 2.410 | 2.480 | 52,800 | +0.03(+1.22%) |
Dec 29, 2005 | 2.510 | 2.549 | 2.400 | 2.450 | 41,826 | -0.06(-2.39%) |
Dec 28, 2005 | 2.650 | 2.650 | 2.450 | 2.510 | 25,400 | +0.07(+2.87%) |
Dec 27, 2005 | 2.640 | 2.640 | 2.360 | 2.440 | 61,100 | -0.05(-2.01%) |
Dec 23, 2005 | 2.390 | 2.600 | 2.290 | 2.490 | 65,397 | +0.05(+2.05%) |
Dec 22, 2005 | 2.300 | 2.451 | 2.270 | 2.440 | 110,787 | +0.09(+3.83%) |
Dec 21, 2005 | 2.410 | 2.470 | 2.300 | 2.350 | 160,906 | -0.09(-3.69%) |
Dec 20, 2005 | 2.600 | 2.600 | 2.330 | 2.440 | 107,547 | -0.14(-5.43%) |
Dec 19, 2005 | 2.770 | 2.770 | 2.550 | 2.580 | 39,950 | -0.20(-7.19%) |
Dec 16, 2005 | 2.570 | 2.780 | 2.570 | 2.780 | 51,933 | +0.15(+5.71%) |
Dec 15, 2005 | 2.730 | 2.764 | 2.560 | 2.630 | 103,905 | -0.10(-3.67%) |
Dec 14, 2005 | 2.900 | 2.850 | 2.700 | 2.730 | 71,111 | -0.06(-2.15%) |
Dec 13, 2005 | 2.711 | 2.900 | 2.710 | 2.790 | 81,182 | +0.11(+4.10%) |
Dec 12, 2005 | 2.930 | 2.930 | 2.610 | 2.680 | 52,431 | -0.07(-2.47%) |
Dec 09, 2005 | 2.800 | 2.800 | 2.550 | 2.748 | 54,791 | +0.11(+4.09%) |
Dec 08, 2005 | 2.720 | 2.800 | 2.610 | 2.640 | 47,309 | -0.11(-4.00%) |
Dec 07, 2005 | 2.940 | 2.950 | 2.500 | 2.750 | 169,012 | -0.08(-2.83%) |
Dec 06, 2005 | 2.960 | 2.960 | 2.750 | 2.830 | 82,729 | +0.03(+1.07%) |
Dec 05, 2005 | 2.990 | 3.050 | 2.800 | 2.800 | 164,190 | -0.06(-2.10%) |
Dec 02, 2005 | 2.950 | 3.100 | 2.810 | 2.860 | 363,305 | +0.11(+4.00%) |
Dec 01, 2005 | 2.490 | 2.990 | 2.450 | 2.750 | 336,464 | +0.35(+14.58%) |
Nov 30, 2005 | 2.370 | 2.550 | 2.350 | 2.400 | 112,208 | -0.05(-2.04%) |
Nov 29, 2005 | 2.500 | 2.500 | 2.350 | 2.450 | 148,362 | +0.06(+2.51%) |
Nov 28, 2005 | 2.430 | 2.620 | 2.390 | 2.390 | 123,891 | -0.14(-5.53%) |
Nov 25, 2005 | 2.550 | 2.560 | 2.320 | 2.530 | 58,670 | +0.03(+1.20%) |
Nov 23, 2005 | 2.870 | 2.870 | 2.420 | 2.500 | 151,754 | -0.34(-11.97%) |
Nov 22, 2005 | 2.600 | 2.840 | 2.600 | 2.840 | 220,236 | +0.24(+9.23%) |
Nov 21, 2005 | 2.450 | 2.600 | 2.440 | 2.600 | 152,544 | +0.19(+7.75%) |
Nov 18, 2005 | 2.300 | 2.470 | 2.300 | 2.413 | 179,290 | +0.15(+6.77%) |
Nov 17, 2005 | 2.220 | 2.300 | 2.200 | 2.260 | 176,206 | +0.08(+3.67%) |
Nov 16, 2005 | 2.090 | 2.260 | 2.070 | 2.180 | 221,543 | +0.08(+3.81%) |
Nov 15, 2005 | 2.100 | 2.150 | 2.050 | 2.100 | 81,980 | +0.04(+1.94%) |
Nov 14, 2005 | 1.940 | 2.100 | 1.940 | 2.060 | 199,945 | +0.12(+6.19%) |
Nov 11, 2005 | 1.960 | 2.000 | 1.940 | 1.940 | 101,345 | -0.03(-1.57%) |
Nov 10, 2005 | 1.980 | 1.990 | 1.960 | 1.971 | 36,440 | -0.01(-0.45%) |
Nov 09, 2005 | 1.990 | 2.010 | 1.960 | 1.980 | 58,340 | -0.02(-1.00%) |
Nov 08, 2005 | 1.980 | 2.150 | 1.950 | 2.000 | 70,325 | +0.01(+0.50%) |
Nov 07, 2005 | 2.050 | 2.050 | 1.940 | 1.990 | 40,090 | +0.02(+1.02%) |
Nov 04, 2005 | 2.110 | 2.140 | 1.930 | 1.970 | 94,922 | -0.13(-6.19%) |
Nov 03, 2005 | 2.110 | 2.170 | 2.060 | 2.100 | 139,476 | +0.00(+0.00%) |
Nov 02, 2005 | 2.050 | 2.150 | 2.040 | 2.100 | 174,436 | +0.10(+5.00%) |
Nov 01, 2005 | 2.000 | 2.040 | 1.950 | 2.000 | 149,839 | +0.12(+6.38%) |
Oct 31, 2005 | 1.930 | 1.930 | 1.820 | 1.880 | 64,064 | +0.03(+1.62%) |
Oct 28, 2005 | 1.990 | 1.990 | 1.820 | 1.850 | 86,390 | +0.00(+0.00%) |
Oct 27, 2005 | 1.850 | 1.920 | 1.800 | 1.850 | 108,094 | +0.02(+1.09%) |
Oct 26, 2005 | 1.950 | 2.000 | 1.830 | 1.830 | 107,851 | -0.10(-5.18%) |
Oct 25, 2005 | 2.050 | 2.050 | 1.840 | 1.930 | 172,265 | -0.07(-3.50%) |
Oct 24, 2005 | 2.040 | 2.090 | 1.940 | 2.000 | 421,740 | +0.11(+5.82%) |
Oct 21, 2005 | 1.870 | 1.920 | 1.850 | 1.890 | 41,329 | +0.01(+0.53%) |
Oct 20, 2005 | 1.800 | 1.910 | 1.800 | 1.880 | 140,691 | +0.08(+4.44%) |
Oct 19, 2005 | 1.820 | 1.850 | 1.800 | 1.800 | 66,910 | -0.05(-2.70%) |
Oct 18, 2005 | 1.870 | 1.870 | 1.830 | 1.850 | 85,149 | +0.03(+1.65%) |
Oct 17, 2005 | 1.800 | 1.880 | 1.800 | 1.820 | 28,697 | +0.02(+1.11%) |
Oct 14, 2005 | 1.840 | 1.950 | 1.750 | 1.800 | 143,741 | -0.03(-1.64%) |
Oct 13, 2005 | 1.730 | 1.850 | 1.700 | 1.830 | 212,867 | +0.08(+4.57%) |
Oct 12, 2005 | 1.800 | 1.820 | 1.750 | 1.750 | 51,168 | -0.05(-2.78%) |
Oct 11, 2005 | 1.950 | 1.950 | 1.800 | 1.800 | 58,095 | -0.02(-1.10%) |
Oct 10, 2005 | 1.890 | 1.894 | 1.800 | 1.820 | 99,986 | -0.03(-1.62%) |
Oct 07, 2005 | 1.820 | 1.890 | 1.810 | 1.850 | 79,976 | +0.07(+3.93%) |
Oct 06, 2005 | 1.910 | 1.930 | 1.750 | 1.780 | 179,016 | -0.07(-3.78%) |
Oct 05, 2005 | 1.990 | 1.990 | 1.770 | 1.850 | 264,949 | +0.15(+8.82%) |
Oct 04, 2005 | 1.800 | 1.820 | 1.700 | 1.700 | 92,585 | -0.08(-4.49%) |
Oct 03, 2005 | 1.850 | 1.940 | 1.750 | 1.780 | 150,163 | -0.02(-1.11%) |
Sep 30, 2005 | 1.970 | 1.970 | 1.660 | 1.800 | 736,791 | -0.24(-11.76%) |
Sep 29, 2005 | 2.100 | 2.150 | 2.040 | 2.040 | 5,100 | -0.13(-5.99%) |
Sep 28, 2005 | 2.100 | 2.170 | 2.100 | 2.170 | 2,300 | +0.05(+2.19%) |
Sep 27, 2005 | 2.107 | 2.200 | 2.107 | 2.123 | 1,650 | -0.04(-1.67%) |
Sep 26, 2005 | 2.159 | 2.159 | 2.159 | 2.159 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 2.159 | 2.280 | 2.090 | 2.159 | 9,435 | -0.09(-4.02%) |
Sep 22, 2005 | 2.300 | 2.300 | 2.110 | 2.250 | 25,750 | +0.12(+5.63%) |
Sep 21, 2005 | 2.040 | 2.290 | 2.040 | 2.130 | 16,704 | -0.08(-3.62%) |
Sep 20, 2005 | 2.110 | 2.300 | 2.060 | 2.210 | 16,925 | +0.02(+0.91%) |
Sep 19, 2005 | 2.300 | 2.300 | 2.190 | 2.190 | 8,160 | -0.08(-3.52%) |
Sep 16, 2005 | 2.400 | 2.400 | 2.270 | 2.270 | 6,067 | -0.03(-1.30%) |
Sep 15, 2005 | 2.200 | 2.360 | 2.110 | 2.300 | 31,926 | +0.20(+9.52%) |
Sep 14, 2005 | 2.250 | 2.250 | 2.090 | 2.100 | 7,000 | -0.15(-6.67%) |
Sep 13, 2005 | 2.300 | 2.300 | 2.250 | 2.250 | 3,600 | -0.05(-2.17%) |
Sep 12, 2005 | 2.250 | 2.400 | 2.070 | 2.300 | 29,250 | +0.05(+2.22%) |
Sep 09, 2005 | 2.300 | 2.300 | 2.125 | 2.250 | 5,700 | -0.13(-5.46%) |
Sep 08, 2005 | 2.380 | 2.400 | 2.340 | 2.380 | 9,968 | +0.00(+0.00%) |
Sep 07, 2005 | 2.340 | 2.400 | 2.340 | 2.380 | 5,784 | +0.12(+5.31%) |
Sep 06, 2005 | 2.250 | 2.350 | 2.250 | 2.260 | 4,650 | +0.06(+2.73%) |
Sep 02, 2005 | 2.150 | 2.300 | 2.140 | 2.200 | 7,981 | -0.14(-5.98%) |
Sep 01, 2005 | 2.350 | 2.350 | 2.200 | 2.340 | 3,684 | -0.01(-0.43%) |
Aug 31, 2005 | 2.400 | 2.430 | 2.290 | 2.350 | 8,755 | -0.01(-0.42%) |
Aug 30, 2005 | 2.580 | 2.600 | 2.360 | 2.360 | 1,900 | -0.22(-8.53%) |
Aug 29, 2005 | 2.570 | 2.580 | 2.550 | 2.580 | 4,200 | +0.13(+5.31%) |
Aug 26, 2005 | 2.580 | 2.580 | 2.450 | 2.450 | 1,740 | -0.10(-3.92%) |
Aug 25, 2005 | 2.500 | 2.550 | 2.500 | 2.550 | 7,578 | +0.09(+3.66%) |
Aug 24, 2005 | 2.700 | 2.700 | 2.450 | 2.460 | 4,424 | -0.31(-11.19%) |
Aug 23, 2005 | 2.830 | 2.830 | 2.310 | 2.770 | 4,278 | +0.16(+6.13%) |
Aug 22, 2005 | 2.667 | 2.690 | 2.600 | 2.610 | 1,600 | -0.08(-2.97%) |
Aug 19, 2005 | 2.540 | 2.690 | 2.410 | 2.690 | 9,500 | +0.14(+5.49%) |
Aug 18, 2005 | 2.430 | 2.550 | 2.430 | 2.550 | 4,282 | +0.10(+4.08%) |
Aug 17, 2005 | 2.450 | 2.451 | 2.440 | 2.450 | 3,250 | +0.01(+0.41%) |
Aug 16, 2005 | 2.440 | 2.440 | 2.440 | 2.440 | 150 | -0.27(-9.96%) |
Aug 15, 2005 | 2.560 | 2.710 | 2.490 | 2.710 | 1,300 | +0.11(+4.23%) |
Aug 12, 2005 | 2.490 | 2.680 | 2.490 | 2.600 | 1,800 | -0.12(-4.41%) |
Aug 11, 2005 | 2.490 | 2.720 | 2.490 | 2.720 | 325 | +0.22(+8.80%) |
Aug 10, 2005 | 2.600 | 2.600 | 2.500 | 2.500 | 10,421 | -0.10(-3.85%) |
Aug 09, 2005 | 2.750 | 2.750 | 2.600 | 2.600 | 1,900 | +0.00(+0.00%) |
Aug 08, 2005 | 2.688 | 2.688 | 2.600 | 2.600 | 2,700 | -0.05(-1.89%) |
Aug 05, 2005 | 2.630 | 2.650 | 2.600 | 2.650 | 2,800 | -0.08(-2.93%) |
Aug 04, 2005 | 2.850 | 2.850 | 2.550 | 2.730 | 2,361 | -0.07(-2.50%) |
Aug 03, 2005 | 2.800 | 2.810 | 2.800 | 2.800 | 1,600 | +0.04(+1.45%) |
Aug 02, 2005 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) |