Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.880 | 4.980 | 4.755 | 4.850 | 37,856 | +0.00(+0.00%) |
Jun 29, 2006 | 4.675 | 4.950 | 4.675 | 4.850 | 24,200 | +0.10(+2.11%) |
Jun 28, 2006 | 4.755 | 4.985 | 4.750 | 4.750 | 39,286 | -0.08(-1.76%) |
Jun 27, 2006 | 4.850 | 4.965 | 4.620 | 4.835 | 20,824 | +0.03(+0.62%) |
Jun 26, 2006 | 4.765 | 4.865 | 4.425 | 4.805 | 21,800 | +0.04(+0.84%) |
Jun 23, 2006 | 4.445 | 4.830 | 4.440 | 4.765 | 22,080 | +0.25(+5.54%) |
Jun 22, 2006 | 4.330 | 4.555 | 4.315 | 4.515 | 67,732 | +0.22(+5.24%) |
Jun 21, 2006 | 4.475 | 4.545 | 4.275 | 4.290 | 27,992 | -0.12(-2.61%) |
Jun 20, 2006 | 4.395 | 4.615 | 4.255 | 4.405 | 47,408 | +0.16(+3.65%) |
Jun 19, 2006 | 4.530 | 4.785 | 4.250 | 4.250 | 49,186 | -0.22(-5.03%) |
Jun 16, 2006 | 4.250 | 4.500 | 4.220 | 4.475 | 79,608 | +0.22(+5.29%) |
Jun 15, 2006 | 4.350 | 4.550 | 4.235 | 4.250 | 56,864 | +0.00(+0.00%) |
Jun 14, 2006 | 4.215 | 4.455 | 4.210 | 4.250 | 82,404 | +0.04(+0.95%) |
Jun 13, 2006 | 4.265 | 4.400 | 4.210 | 4.210 | 31,206 | -0.06(-1.41%) |
Jun 12, 2006 | 4.105 | 4.375 | 4.105 | 4.270 | 26,158 | +0.17(+4.15%) |
Jun 09, 2006 | 4.155 | 4.375 | 4.000 | 4.100 | 21,600 | -0.06(-1.44%) |
Jun 08, 2006 | 4.050 | 4.230 | 3.955 | 4.160 | 35,924 | +0.11(+2.59%) |
Jun 07, 2006 | 4.240 | 4.340 | 4.000 | 4.055 | 38,994 | -0.11(-2.52%) |
Jun 06, 2006 | 4.625 | 4.625 | 3.965 | 4.160 | 118,056 | -0.54(-11.58%) |
Jun 05, 2006 | 4.750 | 4.805 | 4.500 | 4.705 | 38,634 | +0.08(+1.62%) |
Jun 02, 2006 | 4.555 | 4.630 | 4.555 | 4.630 | 5,200 | +0.07(+1.53%) |
Jun 01, 2006 | 4.500 | 4.690 | 4.495 | 4.560 | 36,800 | +0.07(+1.45%) |
May 31, 2006 | 4.430 | 4.495 | 4.400 | 4.495 | 23,870 | +0.09(+2.16%) |
May 30, 2006 | 4.425 | 4.495 | 4.400 | 4.400 | 19,300 | -0.04(-0.90%) |
May 26, 2006 | 4.555 | 4.750 | 4.400 | 4.440 | 50,450 | -0.23(-5.03%) |
May 25, 2006 | 4.565 | 4.740 | 4.490 | 4.675 | 29,230 | +0.12(+2.63%) |
May 24, 2006 | 4.375 | 4.555 | 4.330 | 4.555 | 29,472 | +0.19(+4.47%) |
May 23, 2006 | 4.345 | 4.470 | 4.335 | 4.360 | 53,834 | -0.05(-1.25%) |
May 22, 2006 | 4.410 | 4.460 | 4.330 | 4.415 | 40,196 | -0.06(-1.27%) |
May 19, 2006 | 4.360 | 4.510 | 4.355 | 4.472 | 24,340 | +0.02(+0.38%) |
May 18, 2006 | 4.380 | 5.005 | 4.330 | 4.455 | 90,342 | -0.00(-0.11%) |
May 17, 2006 | 4.395 | 4.475 | 4.330 | 4.460 | 32,928 | +0.00(+0.09%) |
May 16, 2006 | 4.345 | 4.465 | 4.330 | 4.456 | 31,382 | +0.10(+2.31%) |
May 15, 2006 | 4.460 | 4.465 | 4.330 | 4.355 | 35,030 | -0.18(-3.97%) |
May 12, 2006 | 4.555 | 4.685 | 4.485 | 4.535 | 42,302 | -0.16(-3.30%) |
May 11, 2006 | 4.880 | 4.880 | 4.525 | 4.690 | 17,762 | -0.14(-2.90%) |
May 10, 2006 | 4.575 | 4.851 | 4.575 | 4.830 | 39,438 | +0.16(+3.43%) |
May 09, 2006 | 4.560 | 4.755 | 4.500 | 4.670 | 65,986 | +0.01(+0.32%) |
May 08, 2006 | 4.950 | 5.155 | 4.655 | 4.655 | 77,974 | -0.29(-5.96%) |
May 05, 2006 | 4.685 | 5.105 | 4.680 | 4.950 | 63,030 | +0.23(+4.76%) |
May 04, 2006 | 4.510 | 5.000 | 4.500 | 4.725 | 32,722 | +0.13(+2.83%) |
May 03, 2006 | 4.515 | 4.705 | 4.505 | 4.595 | 42,870 | +0.03(+0.66%) |
May 02, 2006 | 4.750 | 5.050 | 4.535 | 4.565 | 68,128 | -0.20(-4.30%) |
May 01, 2006 | 4.925 | 5.025 | 4.740 | 4.770 | 37,320 | -0.21(-4.12%) |
Apr 28, 2006 | 5.000 | 5.010 | 4.875 | 4.975 | 28,600 | -0.03(-0.50%) |
Apr 27, 2006 | 5.088 | 5.088 | 4.950 | 5.000 | 11,500 | +0.00(+0.00%) |
Apr 26, 2006 | 4.940 | 5.365 | 4.940 | 5.000 | 83,420 | +0.04(+0.75%) |
Apr 25, 2006 | 4.940 | 5.000 | 4.940 | 4.963 | 17,934 | +0.05(+0.98%) |
Apr 24, 2006 | 4.910 | 5.000 | 4.910 | 4.915 | 16,104 | -0.01(-0.30%) |
Apr 21, 2006 | 5.005 | 5.010 | 4.800 | 4.930 | 1,111,360 | -0.12(-2.38%) |
Apr 20, 2006 | 5.106 | 5.154 | 5.050 | 5.050 | 25,740 | -0.04(-0.88%) |
Apr 19, 2006 | 5.075 | 5.100 | 4.920 | 5.095 | 19,502 | -0.05(-0.88%) |
Apr 18, 2006 | 5.120 | 5.161 | 5.090 | 5.140 | 18,920 | -0.11(-2.00%) |
Apr 17, 2006 | 5.285 | 5.340 | 4.750 | 5.245 | 71,000 | -0.09(-1.77%) |
Apr 13, 2006 | 5.340 | 5.375 | 5.250 | 5.340 | 7,354 | -0.00(-0.01%) |
Apr 12, 2006 | 5.295 | 5.360 | 5.250 | 5.340 | 92,276 | +0.04(+0.85%) |
Apr 11, 2006 | 5.355 | 5.355 | 5.250 | 5.295 | 20,620 | +0.00(+0.00%) |
Apr 10, 2006 | 5.275 | 5.490 | 5.250 | 5.295 | 18,884 | +0.02(+0.38%) |
Apr 07, 2006 | 5.375 | 5.450 | 5.250 | 5.275 | 47,808 | -0.10(-1.95%) |
Apr 06, 2006 | 5.550 | 5.550 | 5.245 | 5.380 | 46,014 | -0.20(-3.50%) |
Apr 05, 2006 | 5.825 | 5.875 | 5.486 | 5.575 | 67,536 | +0.08(+1.46%) |
Apr 04, 2006 | 5.535 | 5.750 | 5.450 | 5.495 | 137,208 | -0.07(-1.26%) |
Apr 03, 2006 | 5.985 | 5.985 | 5.535 | 5.565 | 160,968 | +0.03(+0.54%) |
Mar 31, 2006 | 5.900 | 5.900 | 5.015 | 5.535 | 103,664 | -0.44(-7.36%) |
Mar 30, 2006 | 5.500 | 6.411 | 5.500 | 5.975 | 92,270 | +0.59(+10.96%) |
Mar 29, 2006 | 4.910 | 5.545 | 4.765 | 5.385 | 46,892 | +0.75(+16.31%) |
Mar 28, 2006 | 5.140 | 5.140 | 4.400 | 4.630 | 41,164 | +1.32(+39.74%) |
Mar 27, 2006 | 3.547 | 3.547 | 3.278 | 3.313 | 39,648 | -0.26(-7.33%) |
Mar 24, 2006 | 3.644 | 3.644 | 3.576 | 3.576 | 12,270 | -1.89(-34.59%) |
Mar 23, 2006 | 5.320 | 5.467 | 5.320 | 5.467 | 63,000 | +0.07(+1.36%) |
Mar 22, 2006 | 5.470 | 5.470 | 5.343 | 5.393 | 13,800 | -0.05(-0.98%) |
Mar 21, 2006 | 5.447 | 5.503 | 5.440 | 5.447 | 385,200 | +0.07(+1.24%) |
Mar 20, 2006 | 5.500 | 5.500 | 5.167 | 5.380 | 234,000 | -0.05(-0.86%) |
Mar 17, 2006 | 5.770 | 5.770 | 5.353 | 5.427 | 124,200 | +1.58(+41.16%) |
Mar 16, 2006 | 3.898 | 3.898 | 3.833 | 3.844 | 6,813 | +0.00(+0.00%) |
Mar 15, 2006 | 3.898 | 3.898 | 3.836 | 3.844 | 3,663 | +0.00(+0.00%) |
Mar 14, 2006 | 3.900 | 3.900 | 3.844 | 3.844 | 33,129 | -0.01(-0.17%) |
Mar 13, 2006 | 3.911 | 3.911 | 3.849 | 3.851 | 20,847 | -0.00(-0.12%) |
Mar 10, 2006 | 3.896 | 3.896 | 3.856 | 3.856 | 29,499 | +0.01(+0.35%) |
Mar 09, 2006 | 3.889 | 3.891 | 3.807 | 3.842 | 43,950 | +0.01(+0.23%) |
Mar 08, 2006 | 3.751 | 3.887 | 3.645 | 3.833 | 132,468 | +0.27(+7.68%) |
Mar 07, 2006 | 3.556 | 3.576 | 3.516 | 3.560 | 59,481 | +0.02(+0.44%) |
Mar 06, 2006 | 3.556 | 3.556 | 3.471 | 3.544 | 51,774 | -0.00(-0.10%) |
Mar 03, 2006 | 3.567 | 3.578 | 3.548 | 3.548 | 32,289 | -0.03(-0.83%) |
Mar 02, 2006 | 3.564 | 3.580 | 3.564 | 3.578 | 82,734 | +0.00(+0.00%) |
Mar 01, 2006 | 3.600 | 3.600 | 3.553 | 3.578 | 37,086 | +0.02(+0.69%) |
Feb 28, 2006 | 3.567 | 3.600 | 3.507 | 3.553 | 27,012 | -0.01(-0.37%) |
Feb 27, 2006 | 3.616 | 3.616 | 3.560 | 3.567 | 20,829 | -0.01(-0.31%) |
Feb 24, 2006 | 3.627 | 3.656 | 3.433 | 3.578 | 32,514 | +0.02(+0.62%) |
Feb 23, 2006 | 3.264 | 3.616 | 3.264 | 3.556 | 257,895 | +0.31(+9.59%) |
Feb 22, 2006 | 3.222 | 3.244 | 3.176 | 3.244 | 8,442 | +0.02(+0.69%) |
Feb 21, 2006 | 3.211 | 3.222 | 3.210 | 3.222 | 16,581 | +0.03(+1.05%) |
Feb 17, 2006 | 3.216 | 3.244 | 3.144 | 3.189 | 47,730 | -1.56(-32.87%) |
Feb 16, 2006 | 4.823 | 4.833 | 4.667 | 4.750 | 849,600 | +0.00(+0.00%) |
Feb 15, 2006 | 4.750 | 4.750 | 4.740 | 4.750 | 83,400 | +0.00(+0.07%) |
Feb 14, 2006 | 4.690 | 4.867 | 4.690 | 4.747 | 6,000 | +0.07(+1.50%) |
Feb 13, 2006 | 4.667 | 4.677 | 4.667 | 4.677 | 1,800 | -0.02(-0.43%) |
Feb 10, 2006 | 4.573 | 4.697 | 4.573 | 4.697 | 1,800 | +0.06(+1.37%) |
Feb 09, 2006 | 4.683 | 4.683 | 4.523 | 4.633 | 16,800 | -0.04(-0.86%) |
Feb 08, 2006 | 4.867 | 4.867 | 4.667 | 4.673 | 18,600 | -0.09(-1.82%) |
Feb 07, 2006 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 4.847 | 4.847 | 4.683 | 4.760 | 33,000 | +0.01(+0.21%) |
Feb 03, 2006 | 4.803 | 4.850 | 4.747 | 4.750 | 30,600 | +0.08(+1.71%) |
Feb 02, 2006 | 4.493 | 4.847 | 4.433 | 4.670 | 23,400 | -0.08(-1.68%) |
Feb 01, 2006 | 4.800 | 4.817 | 4.750 | 4.750 | 39,600 | -0.02(-0.35%) |
Jan 31, 2006 | 4.813 | 4.813 | 4.710 | 4.767 | 54,600 | +0.23(+5.07%) |
Jan 30, 2006 | 4.830 | 4.833 | 4.537 | 4.537 | 30,600 | -0.21(-4.49%) |
Jan 27, 2006 | 4.633 | 4.783 | 4.507 | 4.750 | 114,000 | +0.16(+3.41%) |
Jan 26, 2006 | 4.533 | 4.593 | 4.533 | 4.593 | 12,600 | +0.00(+0.00%) |
Jan 25, 2006 | 4.580 | 4.613 | 4.580 | 4.593 | 4,200 | +0.02(+0.36%) |
Jan 24, 2006 | 4.667 | 4.667 | 4.547 | 4.577 | 32,400 | -0.01(-0.15%) |
Jan 23, 2006 | 4.420 | 4.583 | 4.377 | 4.583 | 55,800 | +0.08(+1.85%) |
Jan 20, 2006 | 4.500 | 4.503 | 4.467 | 4.500 | 45,600 | -0.17(-3.57%) |
Jan 19, 2006 | 4.660 | 4.667 | 4.577 | 4.667 | 24,000 | +0.08(+1.74%) |
Jan 18, 2006 | 4.507 | 4.587 | 4.500 | 4.587 | 142,200 | -0.10(-2.06%) |
Jan 17, 2006 | 4.800 | 4.833 | 4.683 | 4.683 | 63,000 | -0.13(-2.77%) |
Jan 13, 2006 | 4.830 | 4.830 | 4.817 | 4.817 | 24,000 | -0.01(-0.21%) |
Jan 12, 2006 | 4.910 | 4.910 | 4.810 | 4.827 | 106,200 | +0.01(+0.14%) |
Jan 11, 2006 | 4.833 | 4.943 | 4.750 | 4.820 | 45,600 | +0.04(+0.77%) |
Jan 10, 2006 | 4.813 | 4.830 | 4.770 | 4.783 | 31,200 | -0.02(-0.49%) |
Jan 09, 2006 | 4.740 | 4.807 | 4.650 | 4.807 | 63,000 | +0.16(+3.37%) |
Jan 06, 2006 | 4.650 | 4.710 | 4.603 | 4.650 | 72,600 | +0.13(+2.95%) |
Jan 05, 2006 | 4.397 | 4.790 | 4.397 | 4.517 | 32,400 | -0.04(-0.95%) |
Jan 04, 2006 | 4.333 | 4.833 | 4.333 | 4.560 | 408,600 | +0.11(+2.47%) |
Jan 03, 2006 | 4.440 | 4.530 | 4.420 | 4.450 | 52,800 | -0.08(-1.77%) |
Dec 30, 2005 | 4.580 | 4.583 | 4.500 | 4.530 | 46,800 | -0.05(-1.09%) |
Dec 29, 2005 | 4.453 | 4.580 | 4.340 | 4.580 | 16,800 | +0.01(+0.29%) |
Dec 28, 2005 | 4.697 | 4.783 | 4.467 | 4.567 | 108,600 | +1.37(+42.81%) |
Dec 27, 2005 | 2.816 | 3.222 | 2.816 | 3.198 | 131,400 | +0.33(+11.46%) |
Dec 23, 2005 | 2.889 | 2.911 | 2.704 | 2.869 | 53,070 | -0.01(-0.39%) |
Dec 22, 2005 | 2.933 | 2.944 | 2.783 | 2.880 | 52,881 | -0.03(-0.92%) |
Dec 21, 2005 | 2.927 | 3.076 | 2.907 | 2.907 | 4,500 | +0.04(+1.40%) |
Dec 20, 2005 | 2.664 | 3.000 | 2.664 | 2.867 | 77,868 | +0.20(+7.68%) |
Dec 19, 2005 | 2.542 | 2.667 | 2.456 | 2.662 | 22,731 | +0.22(+9.11%) |
Dec 16, 2005 | 2.502 | 2.502 | 2.440 | 2.440 | 7,485 | -0.15(-5.67%) |
Dec 15, 2005 | 2.500 | 2.587 | 2.500 | 2.587 | 7,500 | +0.08(+3.38%) |
Dec 14, 2005 | 2.442 | 2.578 | 2.442 | 2.502 | 30,609 | +0.06(+2.36%) |
Dec 13, 2005 | 2.300 | 2.444 | 2.298 | 2.444 | 4,734 | +0.14(+5.95%) |
Dec 12, 2005 | 2.327 | 2.358 | 2.222 | 2.307 | 16,932 | +0.10(+4.34%) |
Dec 09, 2005 | 2.200 | 2.320 | 2.169 | 2.211 | 18,900 | +0.04(+1.74%) |
Dec 08, 2005 | 2.333 | 2.333 | 2.111 | 2.173 | 53,337 | -0.16(-6.86%) |
Dec 07, 2005 | 2.549 | 2.549 | 2.333 | 2.333 | 27,294 | -0.03(-1.37%) |
Dec 06, 2005 | 2.600 | 2.600 | 2.111 | 2.366 | 14,259 | +0.00(+0.07%) |
Dec 05, 2005 | 2.304 | 2.509 | 2.298 | 2.364 | 24,876 | +0.17(+7.56%) |
Dec 02, 2005 | 2.178 | 2.198 | 2.175 | 2.198 | 2,250 | +0.02(+0.92%) |
Dec 01, 2005 | 2.187 | 2.187 | 2.178 | 2.178 | 1,200 | +0.00(+0.00%) |
Nov 30, 2005 | 2.184 | 2.184 | 2.178 | 2.178 | 1,500 | +0.01(+0.41%) |
Nov 29, 2005 | 2.169 | 2.169 | 2.169 | 2.169 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 2.111 | 2.193 | 2.111 | 2.169 | 4,200 | -0.06(-2.59%) |
Nov 25, 2005 | 2.200 | 2.253 | 2.200 | 2.227 | 1,800 | +0.03(+1.31%) |
Nov 23, 2005 | 2.169 | 2.200 | 2.169 | 2.198 | 6,900 | -0.01(-0.40%) |
Nov 22, 2005 | 2.151 | 2.253 | 2.131 | 2.207 | 21,000 | +0.04(+1.85%) |
Nov 21, 2005 | 2.233 | 2.327 | 2.167 | 2.167 | 10,647 | +0.00(+0.00%) |
Nov 18, 2005 | 2.244 | 2.244 | 2.167 | 2.167 | 13,494 | -0.12(-5.06%) |
Nov 17, 2005 | 2.373 | 2.373 | 2.282 | 2.282 | 28,140 | -0.05(-2.10%) |
Nov 16, 2005 | 2.331 | 2.331 | 2.331 | 2.331 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 2.331 | 2.331 | 2.331 | 2.331 | 3,900 | +0.11(+4.90%) |
Nov 14, 2005 | 2.258 | 2.258 | 2.222 | 2.222 | 35,700 | +0.04(+1.94%) |
Nov 11, 2005 | 2.300 | 2.300 | 2.180 | 2.180 | 9,246 | -0.09(-3.82%) |
Nov 10, 2005 | 2.222 | 2.311 | 2.222 | 2.267 | 415,209 | +0.04(+1.90%) |
Nov 09, 2005 | 2.224 | 2.224 | 2.224 | 2.224 | 660 | +0.00(+0.10%) |
Nov 08, 2005 | 2.187 | 2.249 | 2.129 | 2.222 | 8,700 | +0.04(+1.63%) |
Nov 07, 2005 | 2.187 | 2.187 | 2.187 | 2.187 | 600 | -0.04(-1.60%) |
Nov 04, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 30,507 | +0.00(+0.00%) |
Nov 03, 2005 | 2.256 | 2.256 | 2.144 | 2.222 | 24,717 | +0.00(+0.00%) |
Nov 02, 2005 | 2.222 | 2.224 | 2.222 | 2.222 | 25,500 | +0.00(+0.00%) |
Nov 01, 2005 | 2.256 | 2.256 | 2.222 | 2.222 | 3,600 | -0.04(-1.96%) |
Oct 31, 2005 | 2.256 | 2.267 | 2.256 | 2.267 | 8,700 | +0.01(+0.49%) |
Oct 28, 2005 | 2.256 | 2.256 | 2.256 | 2.256 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 2.300 | 2.333 | 2.256 | 2.256 | 4,800 | +0.00(+0.00%) |
Oct 26, 2005 | 2.169 | 2.300 | 2.169 | 2.256 | 15,114 | -0.04(-1.55%) |
Oct 25, 2005 | 2.291 | 2.302 | 2.291 | 2.291 | 900 | -0.00(-0.19%) |
Oct 24, 2005 | 2.300 | 2.300 | 2.293 | 2.296 | 1,800 | -0.00(-0.19%) |
Oct 21, 2005 | 2.258 | 2.333 | 2.222 | 2.300 | 102,000 | +0.00(+0.10%) |
Oct 20, 2005 | 2.260 | 2.298 | 2.078 | 2.298 | 36,846 | -0.14(-5.83%) |
Oct 19, 2005 | 2.311 | 2.440 | 2.311 | 2.440 | 5,145 | +0.18(+8.18%) |
Oct 18, 2005 | 2.256 | 2.300 | 2.256 | 2.256 | 79,212 | -0.03(-1.36%) |
Oct 17, 2005 | 2.258 | 2.287 | 2.256 | 2.287 | 9,600 | -0.03(-1.23%) |
Oct 14, 2005 | 2.413 | 2.413 | 2.189 | 2.315 | 24,753 | -0.12(-4.77%) |
Oct 13, 2005 | 2.416 | 2.431 | 2.411 | 2.431 | 10,800 | -0.05(-1.88%) |
Oct 12, 2005 | 2.478 | 2.478 | 2.438 | 2.478 | 2,925 | +0.00(+0.09%) |
Oct 11, 2005 | 2.444 | 2.476 | 2.429 | 2.476 | 4,800 | -0.00(-0.18%) |
Oct 10, 2005 | 2.480 | 2.480 | 2.480 | 2.480 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 2.507 | 2.507 | 2.480 | 2.480 | 900 | -0.02(-0.71%) |
Oct 06, 2005 | 2.464 | 2.498 | 2.464 | 2.498 | 600 | +0.01(+0.45%) |
Oct 05, 2005 | 2.487 | 2.487 | 2.487 | 2.487 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 2.487 | 2.487 | 2.487 | 2.487 | 300 | +0.00(+0.00%) |
Oct 03, 2005 | 2.413 | 2.490 | 2.413 | 2.487 | 31,800 | -0.01(-0.44%) |
Sep 30, 2005 | 2.469 | 2.498 | 2.467 | 2.498 | 3,300 | -0.00(-0.18%) |
Sep 29, 2005 | 2.611 | 2.611 | 2.460 | 2.502 | 4,836 | -0.11(-4.17%) |
Sep 28, 2005 | 2.533 | 2.611 | 2.533 | 2.611 | 12,600 | +0.11(+4.54%) |
Sep 27, 2005 | 2.498 | 2.498 | 2.304 | 2.498 | 8,700 | +0.00(+0.00%) |
Sep 26, 2005 | 2.304 | 2.498 | 2.304 | 2.498 | 8,700 | -0.01(-0.53%) |
Sep 23, 2005 | 2.511 | 2.529 | 2.444 | 2.511 | 22,200 | +0.07(+2.82%) |
Sep 22, 2005 | 2.313 | 2.500 | 2.313 | 2.442 | 65,697 | +0.06(+2.52%) |
Sep 21, 2005 | 2.402 | 2.402 | 2.307 | 2.382 | 3,900 | -0.03(-1.20%) |
Sep 20, 2005 | 2.411 | 2.411 | 2.411 | 2.411 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 2.411 | 2.411 | 2.411 | 2.411 | 14,937 | +0.01(+0.28%) |
Sep 16, 2005 | 2.336 | 2.405 | 2.333 | 2.404 | 15,036 | +0.03(+1.28%) |
Sep 15, 2005 | 2.389 | 2.389 | 2.278 | 2.374 | 15,258 | -0.04(-1.54%) |
Sep 14, 2005 | 2.419 | 2.419 | 2.411 | 2.411 | 4,500 | -0.02(-0.86%) |
Sep 13, 2005 | 2.411 | 2.432 | 2.396 | 2.432 | 18,300 | +0.02(+0.96%) |
Sep 12, 2005 | 2.180 | 2.431 | 2.180 | 2.409 | 28,269 | +0.16(+7.33%) |
Sep 09, 2005 | 2.258 | 2.258 | 2.240 | 2.244 | 21,459 | +0.02(+1.00%) |
Sep 08, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 2.189 | 2.222 | 2.189 | 2.222 | 4,509 | +0.00(+0.00%) |
Sep 02, 2005 | 2.222 | 2.356 | 2.211 | 2.222 | 6,000 | +0.00(+0.00%) |
Sep 01, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 1,200 | +0.01(+0.50%) |
Aug 31, 2005 | 2.222 | 2.222 | 2.211 | 2.211 | 9,600 | -0.04(-1.68%) |
Aug 30, 2005 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 2.233 | 2.249 | 2.233 | 2.249 | 2,400 | +0.01(+0.60%) |
Aug 26, 2005 | 2.304 | 2.304 | 2.236 | 2.236 | 600 | +0.00(+0.10%) |
Aug 25, 2005 | 2.233 | 2.233 | 2.233 | 2.233 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 2.242 | 2.242 | 2.229 | 2.233 | 2,475 | -0.17(-6.94%) |
Aug 23, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 1,101 | +0.15(+6.82%) |
Aug 22, 2005 | 2.278 | 2.278 | 2.247 | 2.247 | 750 | -0.18(-7.25%) |
Aug 19, 2005 | 2.422 | 2.422 | 2.422 | 2.422 | 600 | +0.00(+0.00%) |
Aug 18, 2005 | 2.267 | 2.422 | 2.267 | 2.422 | 7,059 | +0.20(+9.00%) |
Aug 17, 2005 | 2.222 | 2.256 | 2.222 | 2.222 | 1,800 | -0.04(-1.96%) |
Aug 16, 2005 | 2.267 | 2.267 | 2.267 | 2.267 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 2.198 | 2.267 | 2.198 | 2.267 | 1,800 | +0.04(+1.80%) |
Aug 12, 2005 | 2.227 | 2.227 | 2.227 | 2.227 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 2.244 | 2.291 | 2.213 | 2.227 | 7,230 | -0.17(-7.22%) |
Aug 10, 2005 | 2.244 | 2.400 | 2.244 | 2.400 | 8,397 | +0.11(+4.85%) |
Aug 09, 2005 | 2.289 | 2.289 | 2.289 | 2.289 | 2,280 | +0.06(+2.49%) |
Aug 08, 2005 | 2.289 | 2.289 | 2.233 | 2.233 | 1,521 | -0.05(-2.24%) |
Aug 05, 2005 | 2.307 | 2.319 | 2.233 | 2.284 | 9,468 | -0.10(-4.10%) |
Aug 04, 2005 | 2.289 | 2.382 | 2.289 | 2.382 | 2,730 | -0.08(-3.42%) |
Aug 03, 2005 | 2.504 | 2.509 | 2.444 | 2.467 | 6,480 | -0.05(-2.17%) |
Aug 02, 2005 | 2.642 | 2.642 | 2.521 | 2.521 | 20,616 | -0.02(-0.91%) |
Aug 01, 2005 | 2.549 | 2.553 | 2.504 | 2.544 | 16,500 | +0.02(+0.70%) |
Jul 29, 2005 | 2.609 | 2.613 | 2.489 | 2.527 | 15,501 | +0.13(+5.28%) |
Jul 28, 2005 | 2.389 | 2.498 | 2.273 | 2.400 | 42,687 | +0.01(+0.47%) |
Jul 27, 2005 | 2.400 | 2.560 | 2.382 | 2.389 | 32,388 | -0.04(-1.83%) |
Jul 26, 2005 | 2.400 | 2.433 | 2.356 | 2.433 | 6,111 | +0.06(+2.72%) |
Jul 25, 2005 | 2.338 | 2.369 | 2.316 | 2.369 | 143,466 | +0.01(+0.28%) |
Jul 22, 2005 | 2.247 | 2.367 | 2.247 | 2.362 | 4,941 | -0.00(-0.19%) |
Jul 21, 2005 | 2.367 | 2.367 | 2.367 | 2.367 | 2,649 | +0.01(+0.59%) |
Jul 20, 2005 | 2.389 | 2.389 | 2.211 | 2.353 | 34,101 | -0.00(-0.12%) |
Jul 19, 2005 | 2.356 | 2.440 | 2.333 | 2.356 | 61,251 | +0.03(+1.44%) |
Jul 18, 2005 | 2.311 | 2.356 | 2.300 | 2.322 | 92,325 | +0.01(+0.48%) |
Jul 15, 2005 | 2.267 | 2.311 | 2.267 | 2.311 | 30,780 | +0.04(+1.96%) |
Jul 14, 2005 | 2.267 | 2.267 | 2.267 | 2.267 | 4,401 | +0.04(+1.59%) |
Jul 13, 2005 | 2.333 | 2.333 | 2.224 | 2.231 | 12,189 | -0.02(-1.08%) |
Jul 12, 2005 | 2.333 | 2.611 | 2.220 | 2.256 | 57,363 | +0.02(+1.10%) |
Jul 11, 2005 | 2.284 | 2.284 | 2.198 | 2.231 | 900 | +0.04(+1.62%) |
Jul 08, 2005 | 2.222 | 2.267 | 2.193 | 2.196 | 12,777 | +0.03(+1.23%) |
Jul 07, 2005 | 1.922 | 2.222 | 1.922 | 2.169 | 59,493 | -0.02(-0.81%) |
Jul 06, 2005 | 2.147 | 2.220 | 2.147 | 2.187 | 6,876 | -0.06(-2.48%) |
Jul 05, 2005 | 2.100 | 2.249 | 2.100 | 2.242 | 255,900 | +0.08(+3.49%) |