Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 2.990 | 3.000 | 2.750 | 2.760 | 6,344 | -0.04(-1.43%) |
Jul 29, 2005 | 3.000 | 3.000 | 2.750 | 2.800 | 1,704 | -0.14(-4.76%) |
Jul 28, 2005 | 2.900 | 3.000 | 2.900 | 2.940 | 2,600 | +0.02(+0.68%) |
Jul 27, 2005 | 2.901 | 2.920 | 2.900 | 2.920 | 350 | +0.02(+0.69%) |
Jul 26, 2005 | 2.950 | 2.950 | 2.900 | 2.900 | 1,200 | +0.06(+2.11%) |
Jul 25, 2005 | 3.020 | 3.020 | 2.840 | 2.840 | 10,600 | -0.11(-3.73%) |
Jul 22, 2005 | 2.900 | 3.020 | 2.900 | 2.950 | 11,600 | +0.18(+6.50%) |
Jul 21, 2005 | 2.800 | 3.028 | 2.750 | 2.770 | 12,444 | -0.02(-0.72%) |
Jul 20, 2005 | 2.470 | 3.370 | 2.470 | 2.790 | 87,381 | +0.14(+5.28%) |
Jul 19, 2005 | 2.920 | 2.920 | 2.490 | 2.650 | 10,438 | -0.17(-6.03%) |
Jul 18, 2005 | 2.460 | 3.480 | 2.460 | 2.820 | 88,286 | +0.35(+14.17%) |
Jul 15, 2005 | 2.370 | 2.470 | 2.280 | 2.470 | 5,436 | -0.03(-1.20%) |
Jul 14, 2005 | 2.370 | 2.500 | 2.350 | 2.500 | 2,100 | +0.10(+4.17%) |
Jul 13, 2005 | 2.588 | 2.610 | 2.350 | 2.400 | 13,750 | -0.15(-5.88%) |
Jul 12, 2005 | 2.550 | 2.568 | 2.550 | 2.550 | 2,300 | -0.07(-2.67%) |
Jul 11, 2005 | 2.710 | 2.710 | 2.600 | 2.620 | 9,614 | -0.27(-9.47%) |
Jul 08, 2005 | 2.712 | 2.894 | 2.520 | 2.894 | 7,680 | +0.24(+9.21%) |
Jul 07, 2005 | 2.570 | 2.700 | 2.570 | 2.650 | 2,200 | +0.00(+0.00%) |
Jul 06, 2005 | 2.600 | 2.650 | 2.600 | 2.650 | 2,650 | +0.03(+1.15%) |
Jul 05, 2005 | 2.700 | 2.700 | 2.580 | 2.620 | 1,500 | -0.13(-4.73%) |
Jul 01, 2005 | 2.860 | 2.860 | 2.750 | 2.750 | 11,300 | -0.26(-8.63%) |
Jun 30, 2005 | 3.000 | 3.010 | 2.870 | 3.010 | 8,800 | +0.19(+6.73%) |
Jun 29, 2005 | 3.120 | 3.120 | 2.820 | 2.820 | 1,500 | -0.05(-1.74%) |
Jun 28, 2005 | 3.000 | 3.100 | 2.850 | 2.870 | 8,712 | -0.03(-1.03%) |
Jun 27, 2005 | 2.960 | 3.000 | 2.900 | 2.900 | 3,512 | +0.10(+3.65%) |
Jun 24, 2005 | 2.798 | 2.798 | 2.798 | 2.798 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 2.800 | 2.830 | 2.734 | 2.798 | 5,272 | +0.05(+1.75%) |
Jun 22, 2005 | 2.710 | 2.960 | 2.710 | 2.750 | 3,200 | +0.04(+1.48%) |
Jun 21, 2005 | 2.690 | 2.710 | 2.690 | 2.710 | 1,200 | +0.00(+0.00%) |
Jun 20, 2005 | 3.000 | 3.000 | 2.710 | 2.710 | 1,900 | -0.29(-9.67%) |
Jun 17, 2005 | 2.700 | 3.000 | 2.630 | 3.000 | 2,198 | +0.16(+5.63%) |
Jun 16, 2005 | 3.000 | 3.000 | 2.800 | 2.840 | 6,463 | -0.16(-5.33%) |
Jun 15, 2005 | 2.999 | 3.000 | 2.968 | 3.000 | 2,700 | +0.05(+1.69%) |
Jun 14, 2005 | 3.000 | 3.000 | 2.950 | 2.950 | 2,000 | -0.05(-1.67%) |
Jun 13, 2005 | 2.710 | 3.000 | 2.710 | 3.000 | 2,194 | +0.10(+3.45%) |
Jun 10, 2005 | 2.990 | 2.990 | 2.810 | 2.900 | 900 | -0.03(-0.89%) |
Jun 09, 2005 | 3.030 | 3.030 | 2.700 | 2.926 | 13,160 | +0.25(+9.18%) |
Jun 08, 2005 | 2.760 | 2.760 | 2.680 | 2.680 | 2,450 | -0.07(-2.55%) |
Jun 07, 2005 | 2.950 | 2.960 | 2.750 | 2.750 | 4,300 | -0.20(-6.78%) |
Jun 06, 2005 | 2.860 | 2.980 | 2.850 | 2.950 | 2,095 | +0.09(+3.15%) |
Jun 03, 2005 | 2.860 | 2.950 | 2.860 | 2.860 | 2,300 | +0.00(+0.00%) |
Jun 02, 2005 | 3.000 | 3.010 | 2.850 | 2.860 | 7,000 | -0.30(-9.49%) |
Jun 01, 2005 | 2.980 | 3.160 | 2.980 | 3.160 | 3,100 | +0.01(+0.32%) |
May 31, 2005 | 3.000 | 3.150 | 2.930 | 3.150 | 20,173 | +0.25(+8.62%) |
May 27, 2005 | 2.900 | 2.990 | 2.750 | 2.900 | 12,750 | -0.05(-1.69%) |
May 26, 2005 | 3.000 | 3.000 | 2.950 | 2.950 | 3,400 | -0.15(-4.84%) |
May 25, 2005 | 3.000 | 3.100 | 2.900 | 3.100 | 9,100 | +0.20(+6.90%) |
May 24, 2005 | 2.850 | 3.100 | 2.850 | 2.900 | 21,600 | +0.00(+0.00%) |
May 23, 2005 | 2.800 | 2.900 | 2.750 | 2.900 | 11,200 | +0.05(+1.75%) |
May 20, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 400 | +0.08(+2.89%) |
May 19, 2005 | 2.660 | 3.100 | 2.660 | 2.770 | 9,601 | -0.04(-1.43%) |
May 18, 2005 | 2.996 | 2.996 | 2.720 | 2.810 | 7,900 | -0.15(-5.06%) |
May 17, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 600 | +0.00(+0.00%) |
May 16, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | -0.28(-8.64%) |
May 13, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
May 12, 2005 | 3.050 | 3.250 | 2.980 | 3.240 | 2,600 | +0.19(+6.23%) |
May 11, 2005 | 3.240 | 3.240 | 3.020 | 3.050 | 6,717 | -0.34(-10.03%) |
May 10, 2005 | 3.120 | 3.390 | 3.120 | 3.390 | 7,400 | +0.27(+8.65%) |
May 09, 2005 | 3.190 | 3.410 | 3.100 | 3.120 | 17,129 | +0.02(+0.65%) |
May 06, 2005 | 3.250 | 3.250 | 3.000 | 3.100 | 7,859 | +0.03(+0.94%) |
May 05, 2005 | 3.150 | 3.250 | 3.071 | 3.071 | 5,633 | +0.17(+5.90%) |
May 04, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.05(-1.69%) |
May 03, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 2,300 | -0.05(-1.67%) |
May 02, 2005 | 2.950 | 3.140 | 2.950 | 3.000 | 4,740 | -0.10(-3.23%) |
Apr 29, 2005 | 2.910 | 3.100 | 2.910 | 3.100 | 400 | +0.19(+6.53%) |
Apr 28, 2005 | 3.000 | 3.100 | 2.910 | 2.910 | 3,092 | -0.24(-7.62%) |
Apr 27, 2005 | 3.050 | 3.150 | 2.950 | 3.150 | 3,191 | +0.13(+4.30%) |
Apr 26, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 1,400 | -0.23(-7.08%) |
Apr 25, 2005 | 3.150 | 3.250 | 2.760 | 3.250 | 4,851 | +0.09(+2.85%) |
Apr 22, 2005 | 3.160 | 3.160 | 3.160 | 3.160 | 1,275 | -0.16(-4.82%) |
Apr 21, 2005 | 3.230 | 3.560 | 3.230 | 3.320 | 2,569 | +0.07(+2.15%) |
Apr 20, 2005 | 3.350 | 3.350 | 3.250 | 3.250 | 3,077 | -0.03(-0.91%) |
Apr 19, 2005 | 3.320 | 3.330 | 3.280 | 3.280 | 4,800 | -0.25(-7.08%) |
Apr 18, 2005 | 3.560 | 3.560 | 3.530 | 3.530 | 1,100 | -0.02(-0.56%) |
Apr 15, 2005 | 3.700 | 3.700 | 3.490 | 3.550 | 5,930 | -0.24(-6.33%) |
Apr 14, 2005 | 3.400 | 3.790 | 3.400 | 3.790 | 12,359 | +0.36(+10.50%) |
Apr 13, 2005 | 3.550 | 3.720 | 3.230 | 3.430 | 6,150 | -0.02(-0.58%) |
Apr 12, 2005 | 3.470 | 3.470 | 3.252 | 3.450 | 1,400 | -0.05(-1.43%) |
Apr 11, 2005 | 3.490 | 3.630 | 3.250 | 3.500 | 3,512 | +0.35(+11.11%) |
Apr 08, 2005 | 3.500 | 3.500 | 3.150 | 3.150 | 4,104 | -0.35(-10.00%) |
Apr 07, 2005 | 3.450 | 3.750 | 3.450 | 3.500 | 28,208 | +0.08(+2.34%) |
Apr 06, 2005 | 3.250 | 3.440 | 3.150 | 3.420 | 56,262 | +0.13(+3.98%) |
Apr 05, 2005 | 3.200 | 3.289 | 3.200 | 3.289 | 5,740 | +0.09(+2.78%) |
Apr 04, 2005 | 3.090 | 3.230 | 3.090 | 3.200 | 11,150 | +0.20(+6.67%) |
Apr 01, 2005 | 3.060 | 3.060 | 3.000 | 3.000 | 6,550 | -0.07(-2.28%) |
Mar 31, 2005 | 3.350 | 3.350 | 3.060 | 3.070 | 8,225 | -0.26(-7.81%) |
Mar 30, 2005 | 3.360 | 3.400 | 3.260 | 3.330 | 7,050 | -0.03(-0.89%) |
Mar 29, 2005 | 3.800 | 3.800 | 3.360 | 3.360 | 12,000 | -0.39(-10.40%) |
Mar 28, 2005 | 3.850 | 3.850 | 3.750 | 3.750 | 3,100 | +0.05(+1.35%) |
Mar 24, 2005 | 3.730 | 3.840 | 3.610 | 3.700 | 30,146 | -0.03(-0.80%) |
Mar 23, 2005 | 3.800 | 3.800 | 3.510 | 3.730 | 6,210 | +0.03(+0.81%) |
Mar 22, 2005 | 3.840 | 3.840 | 3.451 | 3.700 | 16,577 | +0.10(+2.78%) |
Mar 21, 2005 | 3.050 | 3.600 | 2.330 | 3.600 | 46,925 | +0.55(+18.03%) |
Mar 18, 2005 | 2.800 | 3.080 | 2.800 | 3.050 | 14,260 | +0.27(+9.71%) |
Mar 17, 2005 | 2.870 | 2.870 | 2.480 | 2.780 | 19,640 | +0.12(+4.51%) |
Mar 16, 2005 | 2.640 | 2.850 | 2.640 | 2.660 | 14,800 | +0.03(+1.14%) |
Mar 15, 2005 | 2.780 | 2.780 | 2.500 | 2.630 | 10,050 | -0.20(-7.07%) |
Mar 14, 2005 | 2.910 | 2.910 | 2.780 | 2.830 | 4,050 | -0.07(-2.41%) |
Mar 11, 2005 | 2.970 | 2.980 | 2.890 | 2.900 | 1,800 | +0.12(+4.32%) |
Mar 10, 2005 | 3.090 | 3.090 | 2.780 | 2.780 | 3,801 | -0.14(-4.79%) |
Mar 09, 2005 | 2.880 | 3.090 | 2.880 | 2.920 | 6,763 | +0.11(+3.77%) |
Mar 08, 2005 | 2.783 | 2.939 | 2.783 | 2.814 | 5,145 | +0.01(+0.50%) |
Mar 07, 2005 | 2.830 | 2.840 | 2.800 | 2.800 | 9,308 | -0.06(-2.10%) |
Mar 04, 2005 | 2.911 | 2.949 | 2.860 | 2.860 | 4,750 | -0.08(-2.72%) |
Mar 03, 2005 | 2.900 | 2.965 | 2.900 | 2.940 | 1,650 | -0.02(-0.68%) |
Mar 02, 2005 | 2.950 | 3.000 | 2.850 | 2.960 | 13,203 | -0.04(-1.33%) |
Mar 01, 2005 | 2.880 | 3.009 | 2.880 | 3.000 | 5,000 | -0.10(-3.23%) |
Feb 28, 2005 | 2.950 | 3.100 | 2.850 | 3.100 | 7,328 | +0.10(+3.33%) |
Feb 25, 2005 | 3.001 | 3.001 | 3.000 | 3.000 | 942 | -0.01(-0.33%) |
Feb 24, 2005 | 2.910 | 3.059 | 2.910 | 3.010 | 1,533 | -0.08(-2.59%) |
Feb 23, 2005 | 3.010 | 3.090 | 3.010 | 3.090 | 4,180 | +0.08(+2.66%) |
Feb 22, 2005 | 3.210 | 3.250 | 3.000 | 3.010 | 6,750 | -0.20(-6.23%) |
Feb 18, 2005 | 3.210 | 3.210 | 3.190 | 3.210 | 6,758 | -0.04(-1.23%) |
Feb 17, 2005 | 3.060 | 3.250 | 3.060 | 3.250 | 12,875 | +0.25(+8.33%) |
Feb 16, 2005 | 2.900 | 3.050 | 2.900 | 3.000 | 9,200 | +0.00(+0.00%) |
Feb 15, 2005 | 2.980 | 3.050 | 2.960 | 3.000 | 5,104 | -0.10(-3.23%) |
Feb 14, 2005 | 3.100 | 3.190 | 3.100 | 3.100 | 4,405 | +0.09(+2.99%) |
Feb 11, 2005 | 3.069 | 3.069 | 3.000 | 3.010 | 4,575 | -0.01(-0.33%) |
Feb 10, 2005 | 3.150 | 3.150 | 3.000 | 3.020 | 11,350 | -0.10(-3.21%) |
Feb 09, 2005 | 3.300 | 3.300 | 3.100 | 3.120 | 14,050 | -0.02(-0.64%) |
Feb 08, 2005 | 3.211 | 3.214 | 3.110 | 3.140 | 6,997 | -0.04(-1.29%) |
Feb 07, 2005 | 3.181 | 3.181 | 3.181 | 3.181 | 537 | -0.10(-3.02%) |
Feb 04, 2005 | 3.210 | 3.280 | 3.210 | 3.280 | 400 | +0.04(+1.23%) |
Feb 03, 2005 | 3.219 | 3.240 | 3.181 | 3.240 | 1,000 | +0.09(+2.82%) |
Feb 02, 2005 | 3.300 | 3.300 | 3.000 | 3.151 | 2,130 | -0.10(-3.05%) |