Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.090 | 2.140 | 2.070 | 2.100 | 115,672 | +0.03(+1.45%) |
Jan 30, 2007 | 2.080 | 2.090 | 2.060 | 2.070 | 56,707 | +0.00(+0.00%) |
Jan 29, 2007 | 2.090 | 2.090 | 2.050 | 2.070 | 85,538 | +0.00(+0.00%) |
Jan 26, 2007 | 2.070 | 2.080 | 2.020 | 2.070 | 257,152 | +0.04(+1.97%) |
Jan 25, 2007 | 2.020 | 2.090 | 1.990 | 2.030 | 365,495 | +0.04(+2.01%) |
Jan 24, 2007 | 2.000 | 2.020 | 1.960 | 1.990 | 366,289 | +0.00(+0.00%) |
Jan 23, 2007 | 2.020 | 2.030 | 1.980 | 1.990 | 426,645 | -0.03(-1.49%) |
Jan 22, 2007 | 2.040 | 2.050 | 2.010 | 2.020 | 285,621 | -0.02(-0.98%) |
Jan 19, 2007 | 2.030 | 2.060 | 2.010 | 2.040 | 108,226 | +0.02(+0.99%) |
Jan 18, 2007 | 2.100 | 2.100 | 2.020 | 2.020 | 147,371 | -0.08(-3.81%) |
Jan 17, 2007 | 2.100 | 2.110 | 2.070 | 2.100 | 127,132 | +0.00(+0.00%) |
Jan 16, 2007 | 2.150 | 2.150 | 2.060 | 2.100 | 364,848 | -0.07(-3.23%) |
Jan 12, 2007 | 2.180 | 2.240 | 2.160 | 2.170 | 886,183 | +0.00(+0.00%) |
Jan 11, 2007 | 2.290 | 2.290 | 2.150 | 2.170 | 288,998 | +0.02(+0.93%) |
Jan 10, 2007 | 2.030 | 2.150 | 2.020 | 2.150 | 341,222 | +0.13(+6.44%) |
Jan 09, 2007 | 1.950 | 2.050 | 1.930 | 2.020 | 590,520 | +0.06(+3.06%) |
Jan 08, 2007 | 2.000 | 2.000 | 1.940 | 1.960 | 85,113 | -0.04(-2.00%) |
Jan 05, 2007 | 1.990 | 2.000 | 1.960 | 2.000 | 167,822 | +0.03(+1.52%) |
Jan 04, 2007 | 1.980 | 2.000 | 1.930 | 1.970 | 125,205 | -0.02(-1.01%) |
Jan 03, 2007 | 2.170 | 2.170 | 1.960 | 1.990 | 545,248 | -0.18(-8.29%) |
Dec 29, 2006 | 2.190 | 2.200 | 2.140 | 2.170 | 132,392 | -0.01(-0.46%) |
Dec 28, 2006 | 2.200 | 2.240 | 2.130 | 2.180 | 300,881 | +0.03(+1.40%) |
Dec 27, 2006 | 2.000 | 2.170 | 1.920 | 2.150 | 791,720 | +0.29(+15.59%) |
Dec 26, 2006 | 1.900 | 1.900 | 1.850 | 1.860 | 89,150 | +0.00(+0.00%) |
Dec 22, 2006 | 1.900 | 1.900 | 1.850 | 1.860 | 89,150 | -0.01(-0.53%) |
Dec 21, 2006 | 1.940 | 1.940 | 1.850 | 1.870 | 279,059 | -0.06(-3.11%) |
Dec 20, 2006 | 1.960 | 1.960 | 1.850 | 1.930 | 209,531 | -0.01(-0.52%) |
Dec 19, 2006 | 1.910 | 2.000 | 1.910 | 1.940 | 735,253 | +0.07(+3.74%) |
Dec 18, 2006 | 1.790 | 1.870 | 1.780 | 1.870 | 620,165 | +0.11(+6.25%) |
Dec 15, 2006 | 1.770 | 1.780 | 1.730 | 1.760 | 1,275,360 | +0.01(+0.57%) |
Dec 14, 2006 | 1.800 | 1.800 | 1.700 | 1.750 | 1,318,393 | +0.00(+0.00%) |
Dec 13, 2006 | 1.700 | 1.770 | 1.700 | 1.750 | 658,537 | +0.03(+1.74%) |
Dec 12, 2006 | 1.760 | 1.770 | 1.690 | 1.720 | 889,875 | -0.03(-1.71%) |
Dec 11, 2006 | 1.770 | 1.780 | 1.730 | 1.750 | 429,055 | +0.00(+0.00%) |
Dec 08, 2006 | 1.810 | 1.810 | 1.740 | 1.750 | 607,117 | -0.06(-3.31%) |
Dec 07, 2006 | 1.780 | 1.820 | 1.770 | 1.810 | 1,462,150 | +0.03(+1.69%) |
Dec 06, 2006 | 1.750 | 1.790 | 1.690 | 1.780 | 1,089,974 | +0.04(+2.30%) |
Dec 05, 2006 | 1.780 | 1.790 | 1.740 | 1.740 | 704,440 | -0.04(-2.25%) |
Dec 04, 2006 | 1.790 | 1.800 | 1.760 | 1.780 | 244,060 | -0.01(-0.56%) |
Dec 01, 2006 | 1.800 | 1.800 | 1.780 | 1.790 | 122,938 | -0.01(-0.56%) |
Nov 30, 2006 | 1.780 | 1.800 | 1.770 | 1.800 | 129,121 | +0.01(+0.56%) |
Nov 29, 2006 | 1.790 | 1.800 | 1.770 | 1.790 | 247,813 | -0.01(-0.56%) |
Nov 28, 2006 | 1.790 | 1.800 | 1.750 | 1.800 | 867,430 | +0.00(+0.00%) |
Nov 27, 2006 | 1.900 | 1.900 | 1.790 | 1.800 | 559,298 | -0.10(-5.26%) |
Nov 24, 2006 | 1.890 | 1.900 | 1.840 | 1.900 | 131,441 | +0.04(+2.15%) |
Nov 22, 2006 | 1.880 | 1.890 | 1.840 | 1.860 | 213,865 | -0.01(-0.53%) |
Nov 21, 2006 | 1.930 | 1.940 | 1.860 | 1.870 | 339,261 | -0.04(-2.09%) |
Nov 20, 2006 | 1.810 | 1.950 | 1.810 | 1.910 | 659,730 | +0.11(+6.11%) |
Nov 17, 2006 | 1.880 | 1.880 | 1.780 | 1.800 | 144,778 | -0.10(-5.26%) |
Nov 16, 2006 | 1.900 | 1.900 | 1.860 | 1.900 | 47,015 | +0.03(+1.60%) |
Nov 15, 2006 | 1.940 | 1.940 | 1.850 | 1.870 | 112,757 | -0.05(-2.60%) |
Nov 14, 2006 | 1.950 | 1.950 | 1.920 | 1.920 | 133,410 | -0.03(-1.54%) |
Nov 13, 2006 | 2.000 | 2.050 | 1.950 | 1.950 | 64,197 | -0.03(-1.52%) |
Nov 10, 2006 | 1.970 | 2.000 | 1.970 | 1.980 | 158,805 | -0.02(-1.00%) |
Nov 09, 2006 | 1.980 | 2.050 | 1.920 | 2.000 | 216,032 | +0.04(+2.04%) |
Nov 08, 2006 | 2.070 | 2.080 | 1.940 | 1.960 | 333,775 | -0.12(-5.77%) |
Nov 07, 2006 | 2.050 | 2.100 | 2.020 | 2.080 | 389,900 | +0.03(+1.46%) |
Nov 06, 2006 | 2.070 | 2.070 | 2.010 | 2.050 | 328,800 | +0.01(+0.49%) |
Nov 03, 2006 | 2.050 | 2.050 | 2.010 | 2.040 | 73,415 | -0.01(-0.49%) |
Nov 02, 2006 | 2.100 | 2.100 | 2.010 | 2.050 | 99,200 | +0.00(+0.00%) |
Nov 01, 2006 | 2.040 | 2.120 | 2.020 | 2.050 | 92,765 | -0.05(-2.38%) |
Oct 31, 2006 | 2.100 | 2.120 | 2.050 | 2.100 | 155,775 | +0.01(+0.48%) |
Oct 30, 2006 | 2.020 | 2.090 | 1.960 | 2.090 | 363,589 | +0.17(+8.85%) |
Oct 27, 2006 | 1.880 | 1.950 | 1.850 | 1.920 | 218,650 | +0.04(+2.13%) |
Oct 26, 2006 | 1.820 | 1.910 | 1.820 | 1.880 | 108,050 | +0.08(+4.44%) |
Oct 25, 2006 | 1.820 | 1.840 | 1.770 | 1.800 | 88,446 | +0.01(+0.56%) |
Oct 24, 2006 | 1.870 | 1.870 | 1.790 | 1.790 | 218,000 | -0.05(-2.72%) |
Oct 23, 2006 | 1.840 | 1.850 | 1.800 | 1.840 | 92,060 | +0.01(+0.55%) |
Oct 20, 2006 | 1.820 | 1.850 | 1.800 | 1.830 | 153,294 | +0.01(+0.55%) |
Oct 19, 2006 | 1.880 | 1.930 | 1.810 | 1.820 | 354,010 | -0.06(-3.19%) |
Oct 18, 2006 | 1.790 | 1.890 | 1.770 | 1.880 | 139,950 | +0.09(+5.03%) |
Oct 17, 2006 | 1.790 | 1.800 | 1.770 | 1.790 | 295,472 | +0.04(+2.29%) |
Oct 16, 2006 | 1.760 | 1.850 | 1.730 | 1.750 | 144,510 | +0.00(+0.00%) |
Oct 13, 2006 | 1.750 | 1.800 | 1.700 | 1.750 | 363,400 | +0.03(+1.74%) |
Oct 12, 2006 | 1.770 | 1.770 | 1.700 | 1.720 | 558,000 | -0.05(-2.82%) |
Oct 11, 2006 | 1.800 | 1.800 | 1.740 | 1.770 | 509,100 | -0.01(-0.56%) |
Oct 10, 2006 | 1.800 | 1.850 | 1.780 | 1.780 | 143,320 | -0.05(-2.73%) |
Oct 09, 2006 | 1.890 | 1.890 | 1.800 | 1.830 | 39,100 | +0.00(+0.00%) |
Oct 06, 2006 | 1.890 | 1.890 | 1.800 | 1.830 | 39,100 | -0.07(-3.68%) |
Oct 05, 2006 | 1.800 | 1.900 | 1.800 | 1.900 | 140,700 | +0.10(+5.56%) |
Oct 04, 2006 | 1.800 | 1.810 | 1.740 | 1.800 | 231,170 | +0.00(+0.00%) |
Oct 03, 2006 | 1.850 | 1.870 | 1.800 | 1.800 | 87,600 | -0.08(-4.26%) |
Oct 02, 2006 | 1.900 | 1.900 | 1.850 | 1.880 | 198,400 | +0.03(+1.62%) |
Sep 29, 2006 | 1.900 | 1.900 | 1.850 | 1.850 | 100,070 | +0.00(+0.00%) |
Sep 28, 2006 | 1.790 | 1.850 | 1.790 | 1.850 | 166,040 | +0.06(+3.35%) |
Sep 27, 2006 | 1.660 | 1.790 | 1.660 | 1.790 | 279,045 | +0.16(+9.82%) |
Sep 26, 2006 | 1.650 | 1.690 | 1.610 | 1.630 | 45,127 | +0.02(+1.24%) |
Sep 25, 2006 | 1.740 | 1.740 | 1.610 | 1.610 | 460,306 | -0.10(-5.85%) |
Sep 22, 2006 | 1.750 | 1.790 | 1.680 | 1.710 | 74,414 | +0.01(+0.59%) |
Sep 21, 2006 | 1.660 | 1.740 | 1.620 | 1.700 | 414,640 | +0.00(+0.00%) |
Sep 20, 2006 | 1.740 | 1.750 | 1.670 | 1.700 | 79,620 | -0.02(-1.16%) |
Sep 19, 2006 | 1.760 | 1.770 | 1.720 | 1.720 | 74,512 | -0.05(-2.82%) |
Sep 18, 2006 | 1.800 | 1.800 | 1.750 | 1.770 | 60,550 | -0.03(-1.67%) |
Sep 15, 2006 | 1.780 | 1.800 | 1.750 | 1.800 | 69,200 | +0.01(+0.56%) |
Sep 14, 2006 | 1.800 | 1.800 | 1.770 | 1.790 | 13,900 | +0.00(+0.00%) |
Sep 13, 2006 | 1.870 | 1.870 | 1.760 | 1.790 | 109,525 | -0.09(-4.79%) |
Sep 12, 2006 | 1.880 | 1.900 | 1.850 | 1.880 | 93,427 | +0.00(+0.00%) |
Sep 11, 2006 | 1.880 | 1.890 | 1.820 | 1.880 | 94,590 | +0.00(+0.00%) |
Sep 08, 2006 | 1.890 | 1.900 | 1.850 | 1.880 | 64,812 | -0.11(-5.53%) |
Sep 06, 2006 | 2.000 | 2.010 | 1.970 | 1.990 | 442,529 | -0.01(-0.50%) |
Sep 05, 2006 | 2.010 | 2.070 | 1.930 | 2.000 | 232,794 | +0.05(+2.56%) |
Sep 01, 2006 | 1.880 | 2.000 | 1.860 | 1.950 | 61,450 | +0.10(+5.41%) |
Aug 31, 2006 | 1.870 | 1.900 | 1.800 | 1.850 | 244,480 | -0.05(-2.63%) |
Aug 30, 2006 | 2.200 | 2.200 | 1.800 | 1.900 | 671,025 | -0.32(-14.41%) |
Aug 29, 2006 | 2.290 | 2.290 | 2.170 | 2.220 | 19,200 | -0.03(-1.33%) |
Aug 28, 2006 | 2.270 | 2.300 | 2.220 | 2.250 | 25,550 | -0.01(-0.44%) |
Aug 25, 2006 | 2.200 | 2.280 | 2.150 | 2.260 | 540,360 | +0.09(+4.15%) |
Aug 24, 2006 | 2.180 | 2.220 | 2.170 | 2.170 | 42,580 | -0.02(-0.91%) |
Aug 23, 2006 | 2.280 | 2.280 | 2.180 | 2.190 | 86,200 | -0.03(-1.35%) |
Aug 22, 2006 | 2.220 | 2.250 | 2.180 | 2.220 | 46,485 | +0.00(+0.00%) |
Aug 21, 2006 | 2.230 | 2.290 | 2.220 | 2.220 | 57,050 | -0.04(-1.77%) |
Aug 18, 2006 | 2.220 | 2.270 | 2.220 | 2.260 | 16,080 | +0.04(+1.80%) |
Aug 17, 2006 | 2.300 | 2.300 | 2.200 | 2.220 | 29,200 | -0.10(-4.31%) |
Aug 16, 2006 | 2.220 | 2.320 | 2.160 | 2.320 | 431,157 | +0.07(+3.11%) |
Aug 15, 2006 | 2.300 | 2.310 | 2.230 | 2.250 | 99,460 | -0.05(-2.17%) |
Aug 14, 2006 | 2.360 | 2.390 | 2.280 | 2.300 | 133,485 | -0.09(-3.77%) |
Aug 11, 2006 | 2.390 | 2.390 | 2.350 | 2.390 | 20,500 | +0.03(+1.27%) |
Aug 10, 2006 | 2.450 | 2.480 | 2.360 | 2.360 | 95,700 | -0.09(-3.67%) |
Aug 09, 2006 | 2.450 | 2.500 | 2.440 | 2.450 | 694,145 | +0.01(+0.41%) |
Aug 08, 2006 | 2.450 | 2.500 | 2.430 | 2.440 | 68,968 | +0.00(+0.00%) |
Aug 07, 2006 | 2.440 | 2.500 | 2.420 | 2.440 | 52,050 | +0.00(+0.00%) |
Aug 04, 2006 | 2.440 | 2.500 | 2.420 | 2.440 | 52,050 | +0.01(+0.41%) |
Aug 03, 2006 | 2.470 | 2.470 | 2.360 | 2.430 | 94,930 | -0.01(-0.41%) |
Aug 02, 2006 | 2.250 | 2.460 | 2.250 | 2.440 | 261,800 | +0.19(+8.44%) |
Aug 01, 2006 | 2.250 | 2.250 | 2.220 | 2.250 | 52,700 | +0.00(+0.00%) |
Jul 31, 2006 | 2.240 | 2.250 | 2.230 | 2.250 | 57,550 | +0.03(+1.35%) |
Jul 28, 2006 | 2.160 | 2.220 | 2.150 | 2.220 | 201,320 | +0.06(+2.78%) |
Jul 27, 2006 | 2.150 | 2.210 | 2.150 | 2.160 | 10,170 | -0.04(-1.82%) |
Jul 26, 2006 | 2.190 | 2.210 | 2.150 | 2.200 | 130,407 | +0.03(+1.38%) |
Jul 25, 2006 | 2.150 | 2.170 | 2.150 | 2.170 | 15,800 | +0.02(+0.93%) |
Jul 24, 2006 | 2.160 | 2.180 | 2.150 | 2.150 | 19,600 | +0.00(+0.00%) |
Jul 21, 2006 | 2.190 | 2.190 | 2.140 | 2.150 | 218,550 | +0.00(+0.00%) |
Jul 20, 2006 | 2.150 | 2.170 | 2.140 | 2.150 | 213,613 | +0.00(+0.00%) |
Jul 19, 2006 | 2.150 | 2.150 | 2.100 | 2.150 | 123,100 | +0.05(+2.38%) |
Jul 18, 2006 | 2.100 | 2.150 | 2.050 | 2.100 | 255,190 | +0.10(+5.00%) |
Jul 17, 2006 | 2.120 | 2.150 | 1.960 | 2.000 | 74,059 | -0.15(-6.98%) |
Jul 14, 2006 | 2.180 | 2.200 | 2.120 | 2.150 | 1,111,378 | -0.06(-2.71%) |
Jul 13, 2006 | 2.320 | 2.320 | 2.200 | 2.210 | 1,191,333 | -0.07(-3.07%) |
Jul 12, 2006 | 2.230 | 2.290 | 2.210 | 2.280 | 29,501 | +0.08(+3.64%) |
Jul 11, 2006 | 2.190 | 2.240 | 2.150 | 2.200 | 46,078 | +0.05(+2.33%) |
Jul 10, 2006 | 2.150 | 2.160 | 2.100 | 2.150 | 44,900 | +0.00(+0.00%) |
Jul 07, 2006 | 2.140 | 2.180 | 2.100 | 2.150 | 39,580 | +0.00(+0.00%) |
Jul 06, 2006 | 2.160 | 2.180 | 2.140 | 2.150 | 15,476 | -0.02(-0.92%) |
Jul 05, 2006 | 2.200 | 2.250 | 2.150 | 2.170 | 14,500 | -0.12(-5.24%) |
Jul 03, 2006 | 2.290 | 2.290 | 2.290 | 2.290 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 2.190 | 2.290 | 2.080 | 2.290 | 139,200 | +0.16(+7.51%) |
Jun 29, 2006 | 2.130 | 2.130 | 2.130 | 2.130 | 0 | +0.07(+3.40%) |
Jun 28, 2006 | 2.100 | 2.140 | 2.050 | 2.060 | 16,800 | -0.04(-1.90%) |
Jun 27, 2006 | 2.050 | 2.100 | 2.050 | 2.100 | 38,920 | +0.03(+1.45%) |
Jun 23, 2006 | 2.150 | 2.150 | 2.050 | 2.070 | 67,000 | -0.03(-1.43%) |
Jun 22, 2006 | 2.080 | 2.120 | 2.050 | 2.100 | 47,400 | -0.02(-0.94%) |
Jun 21, 2006 | 2.050 | 2.150 | 2.050 | 2.120 | 50,000 | +0.07(+3.41%) |
Jun 20, 2006 | 2.190 | 2.190 | 2.010 | 2.050 | 55,904 | -0.05(-2.38%) |
Jun 19, 2006 | 2.080 | 2.200 | 2.080 | 2.100 | 144,741 | +0.02(+0.96%) |
Jun 16, 2006 | 2.170 | 2.170 | 2.050 | 2.080 | 160,819 | -0.10(-4.59%) |
Jun 15, 2006 | 2.050 | 2.180 | 1.950 | 2.180 | 475,866 | +0.33(+17.84%) |
Jun 14, 2006 | 1.800 | 1.990 | 1.800 | 1.850 | 335,920 | +0.05(+2.78%) |
Jun 13, 2006 | 1.900 | 1.900 | 1.800 | 1.800 | 730,674 | -0.15(-7.69%) |
Jun 12, 2006 | 1.970 | 2.040 | 1.900 | 1.950 | 211,380 | -0.01(-0.51%) |
Jun 09, 2006 | 1.910 | 1.970 | 1.910 | 1.960 | 36,291 | +0.06(+3.16%) |
Jun 08, 2006 | 1.880 | 1.960 | 1.810 | 1.900 | 267,017 | -0.03(-1.55%) |
Jun 07, 2006 | 1.960 | 2.050 | 1.860 | 1.930 | 166,633 | -0.03(-1.53%) |
Jun 06, 2006 | 2.150 | 2.150 | 1.950 | 1.960 | 195,450 | -0.18(-8.41%) |
Jun 05, 2006 | 2.250 | 2.250 | 2.140 | 2.140 | 45,034 | -0.05(-2.28%) |
Jun 02, 2006 | 2.150 | 2.230 | 2.150 | 2.190 | 89,822 | +0.09(+4.29%) |
Jun 01, 2006 | 2.060 | 2.150 | 2.060 | 2.100 | 110,800 | -0.03(-1.41%) |
May 31, 2006 | 2.250 | 2.250 | 2.100 | 2.130 | 95,387 | -0.12(-5.33%) |
May 30, 2006 | 2.400 | 2.400 | 2.130 | 2.250 | 408,078 | +0.03(+1.35%) |
May 26, 2006 | 2.160 | 2.230 | 2.160 | 2.220 | 194,630 | +0.06(+2.78%) |
May 25, 2006 | 2.200 | 2.200 | 2.140 | 2.160 | 128,510 | +0.01(+0.47%) |
May 24, 2006 | 2.190 | 2.230 | 2.140 | 2.150 | 477,254 | -0.04(-1.83%) |
May 23, 2006 | 2.200 | 2.250 | 2.170 | 2.190 | 278,600 | +0.03(+1.39%) |
May 22, 2006 | 2.160 | 2.160 | 2.160 | 2.160 | 0 | +0.00(+0.00%) |
May 19, 2006 | 2.200 | 2.200 | 2.120 | 2.160 | 350,785 | -0.04(-1.82%) |
May 18, 2006 | 2.200 | 2.210 | 2.150 | 2.200 | 122,593 | -0.05(-2.22%) |
May 17, 2006 | 2.260 | 2.340 | 2.230 | 2.250 | 192,978 | +0.04(+1.81%) |
May 16, 2006 | 2.300 | 2.300 | 2.140 | 2.210 | 368,350 | -0.12(-5.15%) |
May 15, 2006 | 2.380 | 2.420 | 2.330 | 2.330 | 257,173 | -0.15(-6.05%) |
May 12, 2006 | 2.500 | 2.570 | 2.460 | 2.480 | 397,000 | -0.02(-0.80%) |
May 11, 2006 | 2.450 | 2.520 | 2.430 | 2.500 | 4,339,300 | +0.05(+2.04%) |
May 10, 2006 | 2.450 | 2.450 | 2.330 | 2.450 | 542,680 | +0.05(+2.08%) |
May 09, 2006 | 2.400 | 2.460 | 2.370 | 2.400 | 243,416 | +0.00(+0.00%) |
May 08, 2006 | 2.480 | 2.480 | 2.330 | 2.400 | 184,185 | -0.09(-3.61%) |
May 05, 2006 | 2.440 | 2.490 | 2.410 | 2.490 | 1,665,315 | +0.04(+1.63%) |
May 04, 2006 | 2.540 | 2.540 | 2.400 | 2.450 | 2,216,572 | -0.05(-2.00%) |
May 03, 2006 | 2.500 | 2.530 | 2.460 | 2.500 | 354,060 | +0.00(+0.00%) |
May 02, 2006 | 2.420 | 2.500 | 2.420 | 2.500 | 320,250 | +0.05(+2.04%) |
May 01, 2006 | 2.450 | 2.450 | 2.420 | 2.450 | 97,137 | +0.01(+0.41%) |
Apr 28, 2006 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | -0.01(-0.41%) |
Apr 27, 2006 | 2.550 | 2.550 | 2.310 | 2.450 | 314,437 | -0.08(-3.16%) |
Apr 26, 2006 | 2.640 | 2.640 | 2.480 | 2.530 | 258,950 | -0.06(-2.32%) |
Apr 25, 2006 | 2.490 | 2.600 | 2.480 | 2.590 | 355,000 | +0.09(+3.60%) |
Apr 24, 2006 | 2.400 | 2.500 | 2.400 | 2.500 | 222,263 | +0.00(+0.00%) |
Apr 21, 2006 | 2.270 | 2.500 | 2.250 | 2.500 | 1,833,297 | -0.05(-1.96%) |
Apr 20, 2006 | 2.630 | 2.700 | 2.500 | 2.550 | 330,375 | -0.08(-3.04%) |
Apr 19, 2006 | 2.650 | 2.690 | 2.580 | 2.630 | 256,250 | -0.01(-0.38%) |
Apr 18, 2006 | 2.690 | 2.750 | 2.630 | 2.640 | 352,060 | +0.01(+0.38%) |
Apr 17, 2006 | 2.530 | 2.680 | 2.530 | 2.630 | 456,121 | +0.10(+3.95%) |
Apr 13, 2006 | 2.540 | 2.550 | 2.500 | 2.530 | 86,835 | +0.00(+0.00%) |
Apr 12, 2006 | 2.470 | 2.550 | 2.440 | 2.530 | 780,050 | +0.10(+4.12%) |
Apr 11, 2006 | 2.470 | 2.470 | 2.330 | 2.430 | 409,852 | +0.01(+0.41%) |
Apr 10, 2006 | 2.650 | 2.650 | 2.400 | 2.420 | 546,313 | -0.28(-10.37%) |
Apr 07, 2006 | 2.750 | 2.760 | 2.700 | 2.700 | 88,075 | -0.03(-1.10%) |
Apr 06, 2006 | 2.720 | 2.760 | 2.680 | 2.730 | 170,275 | -0.03(-1.09%) |
Apr 05, 2006 | 2.640 | 2.760 | 2.640 | 2.760 | 507,060 | +0.07(+2.60%) |
Apr 04, 2006 | 2.600 | 2.700 | 2.600 | 2.690 | 248,758 | -0.01(-0.37%) |
Apr 03, 2006 | 2.700 | 2.750 | 2.650 | 2.700 | 572,300 | +0.00(+0.00%) |
Mar 31, 2006 | 2.700 | 2.750 | 2.620 | 2.700 | 171,485 | -0.02(-0.74%) |
Mar 30, 2006 | 2.750 | 2.780 | 2.670 | 2.720 | 372,075 | -0.03(-1.09%) |
Mar 29, 2006 | 2.730 | 2.750 | 2.700 | 2.750 | 298,800 | +0.06(+2.23%) |
Mar 28, 2006 | 2.680 | 2.750 | 2.640 | 2.690 | 1,016,100 | +0.02(+0.75%) |
Mar 27, 2006 | 2.720 | 2.750 | 2.670 | 2.670 | 329,601 | +0.06(+2.30%) |
Mar 24, 2006 | 2.720 | 2.730 | 2.600 | 2.610 | 367,730 | +0.01(+0.38%) |
Mar 21, 2006 | 2.580 | 2.630 | 2.540 | 2.600 | 195,193 | +0.00(+0.00%) |
Mar 20, 2006 | 2.600 | 2.670 | 2.600 | 2.600 | 1,181,420 | +0.02(+0.78%) |
Mar 17, 2006 | 2.660 | 2.660 | 2.580 | 2.580 | 508,050 | -0.07(-2.64%) |
Mar 16, 2006 | 2.690 | 2.700 | 2.620 | 2.650 | 406,038 | +0.00(+0.00%) |
Mar 15, 2006 | 2.590 | 2.690 | 2.450 | 2.650 | 1,002,636 | +0.19(+7.72%) |
Mar 14, 2006 | 2.350 | 2.530 | 2.350 | 2.460 | 259,203 | +0.11(+4.68%) |
Mar 13, 2006 | 2.280 | 2.390 | 2.280 | 2.350 | 279,930 | +0.03(+1.29%) |
Mar 10, 2006 | 2.390 | 2.390 | 2.320 | 2.320 | 360,922 | -0.09(-3.73%) |
Mar 09, 2006 | 2.360 | 2.430 | 2.350 | 2.410 | 250,968 | -0.02(-0.82%) |
Mar 08, 2006 | 2.450 | 2.450 | 2.230 | 2.430 | 653,093 | -0.02(-0.82%) |
Mar 07, 2006 | 2.640 | 2.640 | 2.450 | 2.450 | 488,976 | -0.19(-7.20%) |
Mar 06, 2006 | 2.690 | 2.700 | 2.640 | 2.640 | 48,700 | -0.04(-1.49%) |
Mar 03, 2006 | 2.730 | 2.730 | 2.670 | 2.680 | 102,818 | -0.04(-1.47%) |
Mar 02, 2006 | 2.720 | 2.740 | 2.660 | 2.720 | 140,215 | +0.07(+2.64%) |
Mar 01, 2006 | 2.540 | 2.650 | 2.540 | 2.650 | 138,845 | +0.05(+1.92%) |
Feb 28, 2006 | 2.620 | 2.640 | 2.550 | 2.600 | 97,940 | -0.05(-1.89%) |
Feb 27, 2006 | 2.700 | 2.780 | 2.630 | 2.650 | 809,253 | -0.05(-1.85%) |
Feb 24, 2006 | 2.690 | 2.750 | 2.670 | 2.700 | 70,974 | +0.01(+0.37%) |
Feb 23, 2006 | 2.680 | 2.740 | 2.600 | 2.690 | 371,280 | +0.04(+1.51%) |
Feb 22, 2006 | 2.650 | 2.680 | 2.600 | 2.650 | 427,321 | -0.09(-3.28%) |
Feb 21, 2006 | 2.710 | 2.750 | 2.690 | 2.740 | 215,000 | +0.02(+0.74%) |
Feb 17, 2006 | 2.790 | 2.790 | 2.500 | 2.720 | 226,368 | +0.05(+1.87%) |
Feb 15, 2006 | 2.760 | 2.760 | 2.650 | 2.670 | 143,280 | -0.09(-3.26%) |
Feb 14, 2006 | 2.460 | 2.800 | 2.430 | 2.760 | 256,303 | +0.26(+10.40%) |
Feb 13, 2006 | 2.550 | 2.580 | 2.420 | 2.500 | 257,753 | -0.11(-4.21%) |
Feb 10, 2006 | 2.800 | 2.840 | 2.600 | 2.610 | 482,455 | -0.19(-6.79%) |
Feb 09, 2006 | 2.700 | 2.850 | 2.700 | 2.800 | 487,465 | +0.13(+4.87%) |
Feb 08, 2006 | 2.760 | 2.800 | 2.670 | 2.670 | 551,432 | +0.50(+23.04%) |
Feb 07, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |