Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.450 | 3.500 | 3.400 | 3.490 | 81,100 | +0.04(+1.16%) |
Apr 27, 2006 | 3.450 | 3.520 | 3.450 | 3.450 | 102,407 | -0.02(-0.58%) |
Apr 26, 2006 | 3.490 | 3.520 | 3.420 | 3.470 | 74,186 | -0.02(-0.57%) |
Apr 25, 2006 | 3.500 | 3.530 | 3.450 | 3.490 | 87,137 | -0.09(-2.51%) |
Apr 24, 2006 | 3.550 | 3.670 | 3.450 | 3.580 | 88,880 | +0.01(+0.28%) |
Apr 21, 2006 | 3.700 | 3.710 | 3.440 | 3.570 | 213,999 | -0.13(-3.51%) |
Apr 20, 2006 | 3.635 | 3.810 | 3.600 | 3.700 | 88,433 | +0.01(+0.27%) |
Apr 19, 2006 | 3.640 | 3.750 | 3.500 | 3.690 | 72,622 | +0.07(+1.88%) |
Apr 18, 2006 | 3.520 | 3.640 | 3.450 | 3.622 | 189,177 | +0.10(+2.90%) |
Apr 17, 2006 | 3.490 | 3.530 | 3.400 | 3.520 | 76,120 | +0.05(+1.44%) |
Apr 13, 2006 | 3.420 | 3.510 | 3.420 | 3.470 | 66,633 | +0.05(+1.46%) |
Apr 12, 2006 | 3.440 | 3.570 | 3.350 | 3.420 | 88,851 | -0.02(-0.58%) |
Apr 11, 2006 | 3.480 | 3.570 | 3.350 | 3.440 | 99,708 | -0.03(-0.86%) |
Apr 10, 2006 | 3.680 | 3.690 | 3.460 | 3.470 | 144,627 | -0.23(-6.22%) |
Apr 07, 2006 | 3.730 | 3.730 | 3.650 | 3.700 | 65,935 | -0.03(-0.80%) |
Apr 06, 2006 | 3.710 | 3.821 | 3.700 | 3.730 | 64,780 | +0.00(+0.00%) |
Apr 05, 2006 | 3.840 | 3.870 | 3.670 | 3.730 | 127,700 | -0.09(-2.36%) |
Apr 04, 2006 | 3.580 | 3.840 | 3.520 | 3.820 | 236,435 | +0.24(+6.70%) |
Apr 03, 2006 | 3.750 | 3.790 | 3.520 | 3.580 | 177,061 | -0.12(-3.24%) |
Mar 31, 2006 | 3.580 | 3.820 | 3.580 | 3.700 | 151,657 | +0.10(+2.78%) |
Mar 30, 2006 | 3.650 | 3.850 | 3.450 | 3.600 | 218,449 | -0.13(-3.49%) |
Mar 29, 2006 | 3.710 | 3.900 | 3.670 | 3.730 | 117,334 | +0.02(+0.54%) |
Mar 28, 2006 | 3.890 | 3.930 | 3.670 | 3.710 | 182,878 | -0.20(-5.12%) |
Mar 27, 2006 | 3.900 | 3.990 | 3.840 | 3.910 | 72,029 | +0.02(+0.51%) |
Mar 24, 2006 | 3.800 | 3.940 | 3.670 | 3.890 | 114,939 | +0.12(+3.18%) |
Mar 23, 2006 | 3.900 | 3.930 | 3.540 | 3.770 | 220,100 | -0.17(-4.31%) |
Mar 22, 2006 | 3.460 | 3.980 | 3.260 | 3.940 | 487,300 | +0.51(+14.87%) |
Mar 21, 2006 | 3.510 | 3.510 | 3.310 | 3.430 | 199,108 | -0.11(-3.11%) |
Mar 20, 2006 | 3.580 | 3.630 | 3.520 | 3.540 | 136,348 | -0.08(-2.21%) |
Mar 17, 2006 | 3.610 | 3.740 | 3.550 | 3.620 | 138,625 | -0.03(-0.82%) |
Mar 16, 2006 | 3.770 | 3.850 | 3.590 | 3.650 | 195,536 | -0.09(-2.41%) |
Mar 15, 2006 | 3.730 | 3.870 | 3.640 | 3.740 | 144,345 | +0.11(+3.03%) |
Mar 14, 2006 | 3.740 | 3.750 | 3.580 | 3.630 | 305,052 | -0.15(-3.97%) |
Mar 13, 2006 | 3.980 | 4.058 | 3.700 | 3.780 | 247,959 | -0.18(-4.55%) |
Mar 10, 2006 | 3.970 | 4.020 | 3.950 | 3.960 | 60,870 | -0.01(-0.25%) |
Mar 09, 2006 | 4.060 | 4.250 | 3.940 | 3.970 | 236,724 | -0.03(-0.75%) |
Mar 08, 2006 | 4.010 | 4.110 | 3.900 | 4.000 | 265,100 | -0.05(-1.23%) |
Mar 07, 2006 | 4.100 | 4.220 | 4.000 | 4.050 | 198,525 | -0.07(-1.70%) |
Mar 06, 2006 | 4.210 | 4.300 | 4.100 | 4.120 | 150,493 | -0.18(-4.19%) |
Mar 03, 2006 | 4.300 | 4.420 | 4.280 | 4.300 | 112,971 | -0.04(-0.92%) |
Mar 02, 2006 | 4.520 | 4.550 | 4.270 | 4.340 | 171,816 | -0.16(-3.56%) |
Mar 01, 2006 | 4.540 | 4.550 | 4.360 | 4.500 | 172,427 | +0.05(+1.12%) |
Feb 28, 2006 | 4.170 | 4.590 | 4.160 | 4.450 | 466,155 | +0.28(+6.71%) |
Feb 27, 2006 | 4.160 | 4.190 | 4.070 | 4.170 | 118,568 | +0.00(+0.00%) |
Feb 24, 2006 | 4.050 | 4.200 | 4.030 | 4.170 | 218,218 | +0.12(+2.96%) |
Feb 23, 2006 | 4.070 | 4.110 | 4.000 | 4.050 | 159,120 | -0.07(-1.70%) |
Feb 22, 2006 | 4.200 | 4.200 | 4.040 | 4.120 | 111,778 | -0.08(-1.90%) |
Feb 21, 2006 | 4.220 | 4.340 | 4.000 | 4.200 | 429,958 | -0.06(-1.41%) |
Feb 17, 2006 | 4.200 | 4.290 | 4.080 | 4.260 | 257,504 | +0.09(+2.16%) |
Feb 16, 2006 | 4.190 | 4.190 | 4.060 | 4.170 | 175,500 | +0.04(+0.97%) |
Feb 15, 2006 | 4.140 | 4.239 | 4.010 | 4.130 | 254,435 | -0.01(-0.24%) |
Feb 14, 2006 | 4.280 | 4.430 | 4.100 | 4.140 | 367,306 | -0.14(-3.27%) |
Feb 13, 2006 | 4.100 | 4.460 | 4.040 | 4.280 | 231,407 | +0.11(+2.64%) |
Feb 10, 2006 | 4.380 | 4.410 | 3.780 | 4.170 | 617,127 | -0.19(-4.36%) |
Feb 09, 2006 | 4.650 | 4.870 | 4.280 | 4.360 | 333,084 | -0.24(-5.22%) |
Feb 08, 2006 | 4.820 | 4.950 | 4.430 | 4.600 | 369,353 | +0.00(+0.00%) |
Feb 07, 2006 | 5.000 | 5.000 | 4.510 | 4.600 | 365,853 | -0.39(-7.82%) |
Feb 06, 2006 | 4.940 | 5.080 | 4.900 | 4.990 | 448,720 | +0.10(+2.04%) |
Feb 03, 2006 | 4.890 | 4.930 | 4.650 | 4.890 | 331,076 | -0.05(-1.01%) |
Feb 02, 2006 | 4.810 | 5.040 | 4.800 | 4.940 | 653,650 | +0.13(+2.70%) |
Feb 01, 2006 | 4.750 | 4.850 | 4.510 | 4.810 | 422,109 | +0.06(+1.26%) |
Jan 31, 2006 | 4.720 | 4.960 | 4.650 | 4.750 | 506,755 | +0.03(+0.64%) |
Jan 30, 2006 | 4.425 | 4.740 | 4.425 | 4.720 | 467,202 | +0.27(+6.07%) |
Jan 27, 2006 | 4.430 | 4.530 | 4.260 | 4.450 | 518,427 | +0.12(+2.77%) |
Jan 26, 2006 | 4.220 | 4.530 | 4.110 | 4.330 | 387,934 | +0.11(+2.61%) |
Jan 25, 2006 | 4.300 | 4.320 | 4.150 | 4.220 | 401,058 | -0.10(-2.31%) |
Jan 24, 2006 | 3.830 | 4.320 | 3.810 | 4.320 | 791,632 | +0.45(+11.63%) |
Jan 23, 2006 | 4.080 | 4.100 | 3.840 | 3.870 | 320,306 | -0.20(-4.91%) |
Jan 20, 2006 | 4.180 | 4.240 | 4.030 | 4.070 | 183,701 | -0.07(-1.69%) |
Jan 19, 2006 | 4.100 | 4.240 | 4.040 | 4.140 | 206,414 | +0.09(+2.22%) |
Jan 18, 2006 | 4.090 | 4.120 | 3.980 | 4.050 | 239,982 | -0.09(-2.17%) |
Jan 17, 2006 | 4.220 | 4.280 | 4.090 | 4.140 | 207,741 | -0.09(-2.13%) |
Jan 13, 2006 | 4.070 | 4.350 | 4.040 | 4.230 | 435,692 | +0.16(+3.93%) |
Jan 12, 2006 | 4.310 | 4.330 | 4.070 | 4.070 | 323,100 | -0.22(-5.13%) |
Jan 11, 2006 | 4.440 | 4.440 | 4.240 | 4.290 | 278,895 | -0.11(-2.50%) |
Jan 10, 2006 | 4.300 | 4.410 | 4.150 | 4.400 | 646,743 | +0.11(+2.56%) |
Jan 09, 2006 | 4.120 | 4.360 | 4.000 | 4.290 | 1,038,034 | +0.09(+2.14%) |
Jan 06, 2006 | 4.800 | 4.800 | 4.030 | 4.200 | 2,257,261 | -0.19(-4.33%) |
Jan 05, 2006 | 4.200 | 4.530 | 4.120 | 4.390 | 1,079,587 | +0.19(+4.52%) |
Jan 04, 2006 | 3.980 | 4.370 | 3.960 | 4.200 | 1,450,795 | +0.30(+7.69%) |
Jan 03, 2006 | 4.090 | 4.130 | 3.820 | 3.900 | 418,547 | -0.10(-2.50%) |
Dec 30, 2005 | 3.860 | 4.190 | 3.750 | 4.000 | 1,053,985 | +0.14(+3.63%) |
Dec 29, 2005 | 3.860 | 3.940 | 3.740 | 3.860 | 936,628 | -0.08(-2.03%) |
Dec 28, 2005 | 4.000 | 4.450 | 3.880 | 3.940 | 6,018,200 | +0.14(+3.68%) |
Dec 27, 2005 | 3.450 | 4.240 | 3.270 | 3.800 | 3,283,900 | +0.61(+19.12%) |
Dec 23, 2005 | 3.240 | 3.290 | 3.132 | 3.190 | 177,012 | -0.04(-1.24%) |
Dec 22, 2005 | 3.210 | 3.320 | 3.160 | 3.230 | 89,912 | +0.01(+0.31%) |
Dec 21, 2005 | 3.270 | 3.460 | 3.160 | 3.220 | 69,532 | -0.09(-2.72%) |
Dec 20, 2005 | 3.160 | 3.500 | 3.160 | 3.310 | 158,536 | +0.08(+2.48%) |
Dec 19, 2005 | 3.250 | 3.270 | 3.160 | 3.230 | 96,221 | +0.01(+0.31%) |
Dec 16, 2005 | 3.370 | 3.440 | 3.140 | 3.220 | 148,917 | -0.04(-1.23%) |
Dec 15, 2005 | 3.090 | 3.430 | 3.090 | 3.260 | 210,869 | +0.13(+4.15%) |
Dec 14, 2005 | 3.190 | 3.200 | 3.060 | 3.130 | 144,493 | -0.06(-1.88%) |
Dec 13, 2005 | 2.950 | 3.190 | 2.940 | 3.190 | 269,711 | +0.24(+8.14%) |
Dec 12, 2005 | 2.930 | 2.980 | 2.930 | 2.950 | 46,765 | +0.02(+0.68%) |
Dec 09, 2005 | 2.910 | 2.960 | 2.910 | 2.930 | 56,422 | -0.03(-1.01%) |
Dec 08, 2005 | 2.900 | 2.970 | 2.870 | 2.960 | 82,694 | +0.07(+2.42%) |
Dec 07, 2005 | 3.010 | 3.010 | 2.880 | 2.890 | 111,825 | -0.08(-2.69%) |
Dec 06, 2005 | 2.950 | 3.020 | 2.940 | 2.970 | 93,173 | +0.00(+0.00%) |
Dec 05, 2005 | 2.910 | 2.990 | 2.910 | 2.970 | 66,181 | +0.07(+2.41%) |
Dec 02, 2005 | 2.980 | 2.980 | 2.900 | 2.900 | 84,984 | -0.02(-0.68%) |
Dec 01, 2005 | 3.020 | 3.020 | 2.880 | 2.920 | 86,932 | -0.04(-1.35%) |
Nov 30, 2005 | 2.990 | 3.030 | 2.890 | 2.960 | 142,109 | -0.05(-1.66%) |
Nov 29, 2005 | 3.060 | 3.140 | 3.000 | 3.010 | 69,900 | -0.03(-0.99%) |
Nov 28, 2005 | 3.150 | 3.150 | 3.010 | 3.040 | 62,090 | -0.07(-2.25%) |
Nov 25, 2005 | 2.980 | 3.140 | 2.962 | 3.110 | 55,175 | +0.11(+3.67%) |
Nov 23, 2005 | 2.980 | 3.060 | 2.980 | 3.000 | 73,432 | -0.01(-0.33%) |
Nov 22, 2005 | 3.020 | 3.200 | 3.000 | 3.010 | 56,099 | -0.05(-1.63%) |
Nov 21, 2005 | 3.100 | 3.230 | 3.040 | 3.060 | 56,966 | -0.04(-1.29%) |
Nov 18, 2005 | 3.090 | 3.100 | 3.000 | 3.100 | 37,402 | +0.08(+2.65%) |
Nov 17, 2005 | 3.060 | 3.080 | 3.000 | 3.020 | 47,389 | +0.01(+0.33%) |
Nov 16, 2005 | 3.150 | 3.250 | 3.000 | 3.010 | 108,955 | -0.15(-4.75%) |
Nov 15, 2005 | 3.080 | 3.290 | 3.080 | 3.160 | 184,363 | +0.07(+2.26%) |
Nov 14, 2005 | 3.040 | 3.230 | 3.040 | 3.090 | 112,727 | +0.05(+1.65%) |
Nov 11, 2005 | 2.980 | 3.180 | 2.980 | 3.040 | 95,146 | +0.05(+1.67%) |
Nov 10, 2005 | 3.050 | 3.060 | 2.910 | 2.990 | 189,261 | -0.05(-1.64%) |
Nov 09, 2005 | 3.050 | 3.155 | 3.010 | 3.040 | 180,615 | -0.05(-1.62%) |
Nov 08, 2005 | 3.080 | 3.170 | 3.060 | 3.090 | 168,195 | -0.02(-0.64%) |
Nov 07, 2005 | 3.270 | 3.310 | 3.070 | 3.110 | 354,896 | -0.17(-5.18%) |
Nov 04, 2005 | 3.320 | 3.450 | 3.240 | 3.280 | 201,889 | -0.04(-1.20%) |
Nov 03, 2005 | 3.410 | 3.800 | 3.250 | 3.320 | 555,722 | -0.16(-4.60%) |
Nov 02, 2005 | 3.640 | 3.800 | 3.380 | 3.480 | 331,603 | -0.17(-4.66%) |
Nov 01, 2005 | 3.730 | 3.730 | 3.540 | 3.650 | 121,934 | -0.05(-1.35%) |
Oct 31, 2005 | 3.490 | 3.750 | 3.400 | 3.700 | 104,663 | +0.22(+6.32%) |
Oct 28, 2005 | 3.490 | 3.700 | 3.460 | 3.480 | 85,355 | -0.03(-0.85%) |
Oct 27, 2005 | 3.600 | 3.690 | 3.450 | 3.510 | 103,918 | -0.11(-3.04%) |
Oct 26, 2005 | 3.810 | 3.940 | 3.610 | 3.620 | 273,773 | -0.21(-5.48%) |
Oct 25, 2005 | 3.570 | 3.860 | 3.480 | 3.830 | 321,838 | +0.26(+7.28%) |
Oct 24, 2005 | 3.410 | 3.750 | 3.310 | 3.570 | 222,920 | +0.16(+4.69%) |
Oct 21, 2005 | 3.340 | 3.720 | 3.270 | 3.410 | 243,882 | +0.10(+3.02%) |
Oct 20, 2005 | 3.300 | 3.460 | 3.250 | 3.310 | 90,152 | +0.04(+1.22%) |
Oct 19, 2005 | 3.249 | 3.310 | 3.199 | 3.270 | 143,587 | -0.02(-0.61%) |
Oct 18, 2005 | 3.300 | 3.300 | 3.170 | 3.290 | 131,191 | +0.01(+0.30%) |
Oct 17, 2005 | 3.230 | 3.300 | 3.210 | 3.280 | 100,375 | +0.08(+2.50%) |
Oct 14, 2005 | 3.200 | 3.200 | 3.100 | 3.200 | 57,986 | +0.05(+1.59%) |
Oct 13, 2005 | 3.070 | 3.200 | 2.850 | 3.150 | 142,157 | +0.09(+2.94%) |
Oct 12, 2005 | 3.100 | 3.200 | 3.020 | 3.060 | 155,896 | -0.06(-1.92%) |
Oct 11, 2005 | 3.200 | 3.250 | 3.070 | 3.120 | 150,000 | -0.08(-2.50%) |
Oct 10, 2005 | 3.090 | 3.220 | 3.000 | 3.200 | 164,925 | +0.12(+3.90%) |
Oct 07, 2005 | 2.800 | 3.080 | 2.783 | 3.080 | 232,574 | +0.28(+10.00%) |
Oct 06, 2005 | 2.890 | 2.890 | 2.710 | 2.800 | 363,336 | -0.09(-3.11%) |
Oct 05, 2005 | 3.060 | 3.060 | 2.880 | 2.890 | 190,061 | -0.17(-5.56%) |
Oct 04, 2005 | 3.120 | 3.170 | 2.910 | 3.060 | 203,245 | -0.06(-1.92%) |
Oct 03, 2005 | 3.110 | 3.220 | 3.110 | 3.120 | 88,513 | +0.00(+0.00%) |
Sep 30, 2005 | 3.010 | 3.310 | 3.000 | 3.120 | 191,199 | +0.12(+4.00%) |
Sep 29, 2005 | 3.040 | 3.040 | 2.910 | 3.000 | 241,997 | -0.05(-1.64%) |
Sep 28, 2005 | 3.020 | 3.090 | 3.020 | 3.050 | 161,578 | -0.01(-0.33%) |
Sep 27, 2005 | 3.230 | 3.290 | 2.950 | 3.060 | 384,284 | -0.20(-6.13%) |
Sep 26, 2005 | 3.440 | 3.500 | 3.230 | 3.260 | 80,964 | -0.03(-0.91%) |
Sep 23, 2005 | 3.290 | 3.300 | 3.223 | 3.290 | 86,713 | -0.01(-0.30%) |
Sep 22, 2005 | 3.240 | 3.320 | 3.240 | 3.300 | 160,416 | +0.01(+0.30%) |
Sep 21, 2005 | 3.390 | 3.440 | 3.174 | 3.290 | 229,522 | -0.10(-2.95%) |
Sep 20, 2005 | 3.340 | 3.550 | 3.310 | 3.390 | 178,548 | +0.05(+1.50%) |
Sep 19, 2005 | 3.430 | 3.532 | 3.290 | 3.340 | 156,112 | -0.09(-2.62%) |
Sep 16, 2005 | 3.360 | 3.530 | 3.310 | 3.430 | 237,197 | +0.05(+1.48%) |
Sep 15, 2005 | 3.610 | 3.650 | 3.300 | 3.380 | 668,458 | -0.27(-7.40%) |
Sep 14, 2005 | 3.700 | 3.740 | 3.620 | 3.650 | 223,100 | -0.05(-1.35%) |
Sep 13, 2005 | 3.770 | 3.880 | 3.700 | 3.700 | 216,220 | -0.10(-2.63%) |
Sep 12, 2005 | 3.860 | 3.890 | 3.700 | 3.800 | 343,708 | -0.04(-1.04%) |
Sep 09, 2005 | 4.000 | 4.000 | 3.800 | 3.840 | 441,959 | -0.16(-4.00%) |
Sep 08, 2005 | 4.000 | 4.000 | 3.890 | 4.000 | 269,327 | +0.00(+0.00%) |
Sep 07, 2005 | 4.000 | 4.150 | 3.780 | 4.000 | 623,138 | +0.07(+1.78%) |
Sep 06, 2005 | 3.920 | 3.980 | 3.730 | 3.930 | 410,859 | +0.05(+1.29%) |
Sep 02, 2005 | 3.850 | 3.940 | 3.750 | 3.880 | 251,193 | +0.02(+0.52%) |
Sep 01, 2005 | 3.980 | 3.980 | 3.650 | 3.860 | 574,824 | -0.05(-1.28%) |
Aug 31, 2005 | 4.000 | 4.090 | 3.850 | 3.910 | 409,832 | -0.09(-2.25%) |
Aug 30, 2005 | 3.800 | 4.180 | 3.800 | 4.000 | 1,988,821 | +0.22(+5.82%) |
Aug 29, 2005 | 3.600 | 3.900 | 3.550 | 3.780 | 392,943 | +0.17(+4.71%) |
Aug 26, 2005 | 3.690 | 3.690 | 3.510 | 3.610 | 193,623 | +0.03(+0.84%) |
Aug 25, 2005 | 3.750 | 3.800 | 3.530 | 3.580 | 484,709 | -0.13(-3.50%) |
Aug 24, 2005 | 3.610 | 3.970 | 3.610 | 3.710 | 1,018,529 | +0.10(+2.77%) |
Aug 23, 2005 | 3.600 | 3.700 | 3.500 | 3.610 | 336,384 | +0.05(+1.40%) |
Aug 22, 2005 | 3.660 | 3.940 | 3.500 | 3.560 | 558,503 | -0.12(-3.26%) |
Aug 19, 2005 | 3.830 | 3.900 | 3.570 | 3.680 | 553,157 | -0.03(-0.81%) |
Aug 18, 2005 | 3.440 | 3.900 | 3.330 | 3.710 | 1,063,686 | +0.24(+6.92%) |
Aug 17, 2005 | 3.190 | 3.700 | 3.040 | 3.470 | 1,171,924 | +0.28(+8.77%) |
Aug 16, 2005 | 3.170 | 3.200 | 3.100 | 3.190 | 137,377 | +0.07(+2.24%) |
Aug 15, 2005 | 3.280 | 3.280 | 3.110 | 3.120 | 158,261 | -0.18(-5.45%) |
Aug 12, 2005 | 3.300 | 3.390 | 3.110 | 3.300 | 232,268 | -0.01(-0.30%) |
Aug 11, 2005 | 3.400 | 3.400 | 3.210 | 3.310 | 155,332 | +0.03(+0.91%) |
Aug 10, 2005 | 3.410 | 3.490 | 3.230 | 3.280 | 202,733 | -0.13(-3.81%) |
Aug 09, 2005 | 3.420 | 3.500 | 3.210 | 3.410 | 387,136 | +0.03(+0.89%) |
Aug 08, 2005 | 3.180 | 3.600 | 3.170 | 3.380 | 621,576 | +0.21(+6.62%) |
Aug 05, 2005 | 3.350 | 3.360 | 3.150 | 3.170 | 347,985 | -0.09(-2.76%) |
Aug 04, 2005 | 3.490 | 3.580 | 3.240 | 3.260 | 616,850 | -0.24(-6.86%) |
Aug 03, 2005 | 3.400 | 3.740 | 3.370 | 3.500 | 1,419,103 | -0.04(-1.13%) |
Aug 02, 2005 | 2.810 | 3.650 | 2.810 | 3.540 | 2,021,435 | +0.74(+26.43%) |
Aug 01, 2005 | 2.940 | 3.040 | 2.800 | 2.800 | 536,219 | -0.22(-7.28%) |
Jul 29, 2005 | 3.050 | 3.150 | 2.950 | 3.020 | 661,694 | -0.03(-0.98%) |
Jul 28, 2005 | 3.320 | 3.500 | 3.000 | 3.050 | 3,466,129 | -0.25(-7.58%) |
Jul 27, 2005 | 2.650 | 3.430 | 2.620 | 3.300 | 7,238,503 | +0.97(+41.63%) |
Jul 26, 2005 | 2.410 | 2.420 | 2.210 | 2.330 | 64,247 | -0.09(-3.72%) |
Jul 25, 2005 | 2.400 | 2.420 | 2.330 | 2.420 | 41,705 | +0.12(+5.22%) |
Jul 22, 2005 | 2.380 | 2.420 | 2.152 | 2.300 | 49,614 | -0.13(-5.35%) |
Jul 21, 2005 | 2.380 | 2.450 | 2.360 | 2.430 | 73,197 | +0.05(+2.10%) |
Jul 20, 2005 | 2.350 | 2.380 | 2.300 | 2.380 | 191,290 | +0.07(+3.03%) |
Jul 19, 2005 | 2.310 | 2.350 | 2.272 | 2.310 | 40,420 | +0.00(+0.00%) |
Jul 18, 2005 | 2.340 | 2.380 | 2.250 | 2.310 | 264,575 | +0.01(+0.43%) |
Jul 15, 2005 | 2.130 | 2.350 | 2.100 | 2.300 | 125,755 | +0.18(+8.49%) |
Jul 14, 2005 | 2.010 | 2.190 | 2.010 | 2.120 | 170,209 | +0.08(+3.92%) |
Jul 13, 2005 | 2.080 | 2.080 | 2.010 | 2.040 | 42,870 | +0.01(+0.49%) |
Jul 12, 2005 | 2.090 | 2.090 | 2.010 | 2.030 | 40,700 | -0.07(-3.33%) |
Jul 11, 2005 | 1.900 | 2.150 | 1.900 | 2.100 | 111,320 | +0.11(+5.53%) |
Jul 08, 2005 | 2.060 | 2.060 | 1.940 | 1.990 | 87,324 | -0.07(-3.40%) |
Jul 07, 2005 | 2.050 | 2.100 | 2.030 | 2.060 | 23,850 | +0.01(+0.49%) |
Jul 06, 2005 | 2.130 | 2.180 | 2.050 | 2.050 | 24,310 | -0.03(-1.44%) |
Jul 05, 2005 | 2.100 | 2.200 | 2.050 | 2.080 | 37,200 | -0.03(-1.42%) |
Jul 01, 2005 | 2.170 | 2.250 | 2.110 | 2.110 | 54,800 | -0.06(-2.76%) |
Jun 30, 2005 | 2.150 | 2.260 | 2.150 | 2.170 | 66,347 | -0.03(-1.36%) |
Jun 29, 2005 | 2.130 | 2.240 | 2.130 | 2.200 | 96,445 | +0.07(+3.29%) |
Jun 28, 2005 | 2.120 | 2.180 | 2.080 | 2.130 | 87,064 | -0.02(-0.93%) |
Jun 27, 2005 | 2.040 | 2.160 | 2.040 | 2.150 | 81,360 | +0.07(+3.37%) |
Jun 24, 2005 | 2.100 | 2.100 | 1.930 | 2.080 | 102,180 | -0.01(-0.48%) |
Jun 23, 2005 | 2.100 | 2.110 | 2.050 | 2.090 | 28,760 | -0.01(-0.48%) |
Jun 22, 2005 | 2.120 | 2.160 | 2.100 | 2.100 | 67,914 | -0.05(-2.33%) |
Jun 21, 2005 | 2.160 | 2.160 | 2.090 | 2.150 | 79,675 | +0.03(+1.42%) |
Jun 20, 2005 | 2.160 | 2.160 | 2.060 | 2.120 | 27,053 | -0.02(-0.93%) |
Jun 17, 2005 | 2.080 | 2.160 | 2.010 | 2.140 | 73,391 | +0.10(+4.90%) |
Jun 16, 2005 | 2.080 | 2.100 | 2.020 | 2.040 | 42,524 | -0.05(-2.39%) |
Jun 15, 2005 | 2.010 | 2.100 | 2.010 | 2.090 | 30,320 | +0.05(+2.35%) |
Jun 14, 2005 | 2.120 | 2.120 | 2.010 | 2.042 | 27,653 | -0.04(-1.83%) |
Jun 13, 2005 | 2.170 | 2.170 | 2.050 | 2.080 | 20,650 | +0.00(+0.00%) |
Jun 10, 2005 | 2.120 | 2.160 | 2.080 | 2.080 | 17,076 | -0.01(-0.48%) |
Jun 09, 2005 | 2.120 | 2.150 | 2.060 | 2.090 | 47,725 | -0.01(-0.48%) |
Jun 08, 2005 | 2.040 | 2.130 | 2.020 | 2.100 | 64,558 | +0.06(+2.94%) |
Jun 07, 2005 | 2.010 | 2.100 | 1.900 | 2.040 | 174,987 | +0.02(+0.94%) |
Jun 06, 2005 | 2.130 | 2.180 | 2.010 | 2.021 | 171,431 | -0.16(-7.29%) |
Jun 03, 2005 | 2.200 | 2.260 | 2.060 | 2.180 | 123,698 | -0.02(-0.91%) |
Jun 02, 2005 | 2.290 | 2.290 | 2.140 | 2.200 | 63,488 | -0.02(-0.90%) |
Jun 01, 2005 | 2.290 | 2.330 | 2.210 | 2.220 | 152,001 | -0.07(-3.06%) |
May 31, 2005 | 2.360 | 2.360 | 2.210 | 2.290 | 77,232 | +0.08(+3.62%) |
May 27, 2005 | 2.440 | 2.450 | 2.210 | 2.210 | 104,674 | -0.12(-5.15%) |
May 26, 2005 | 2.500 | 2.500 | 2.280 | 2.330 | 300,155 | +0.09(+4.02%) |
May 25, 2005 | 2.480 | 2.490 | 2.170 | 2.240 | 287,628 | -0.21(-8.57%) |
May 24, 2005 | 2.290 | 2.450 | 2.260 | 2.450 | 241,800 | +0.18(+7.93%) |
May 23, 2005 | 2.140 | 2.320 | 2.110 | 2.270 | 227,821 | +0.19(+9.13%) |
May 20, 2005 | 1.860 | 2.160 | 1.860 | 2.080 | 258,006 | +0.19(+10.05%) |
May 19, 2005 | 1.880 | 1.900 | 1.830 | 1.890 | 32,966 | +0.02(+1.07%) |
May 18, 2005 | 1.800 | 1.960 | 1.800 | 1.870 | 54,800 | +0.00(+0.00%) |
May 17, 2005 | 1.840 | 1.970 | 1.810 | 1.870 | 105,563 | +0.04(+2.19%) |
May 16, 2005 | 1.849 | 1.870 | 1.780 | 1.830 | 51,449 | +0.00(+0.00%) |
May 13, 2005 | 1.780 | 1.870 | 1.720 | 1.830 | 59,228 | +0.01(+0.55%) |
May 12, 2005 | 1.810 | 1.830 | 1.710 | 1.820 | 105,348 | +0.02(+1.11%) |
May 11, 2005 | 1.830 | 1.890 | 1.740 | 1.800 | 39,500 | -0.01(-0.55%) |
May 10, 2005 | 1.750 | 1.880 | 1.700 | 1.810 | 123,546 | +0.10(+5.85%) |
May 09, 2005 | 1.700 | 1.730 | 1.680 | 1.710 | 146,526 | +0.01(+0.59%) |
May 06, 2005 | 1.700 | 1.740 | 1.680 | 1.700 | 57,695 | +0.00(+0.00%) |
May 05, 2005 | 1.730 | 1.742 | 1.700 | 1.700 | 65,222 | -0.02(-1.16%) |
May 04, 2005 | 1.700 | 1.730 | 1.700 | 1.720 | 123,788 | -0.03(-1.71%) |
May 03, 2005 | 1.670 | 1.750 | 1.670 | 1.750 | 44,797 | +0.02(+1.16%) |