Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 0.5457 | 0.5721 | 0.5281 | 0.5457 | 4,700,986 | +0.00(+0.00%) |
Jan 03, 2006 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 0.5457 | 0.5721 | 0.5281 | 0.5457 | 4,699,395 | +0.00(+0.00%) |
Oct 11, 2005 | 0.5457 | 0.5721 | 0.5193 | 0.5457 | 9,772,570 | -0.02(-3.13%) |
Oct 10, 2005 | 0.6690 | 0.6778 | 0.5457 | 0.5633 | 29,817,598 | -0.13(-18.99%) |
Oct 05, 2005 | 0.6954 | 0.7042 | 0.6866 | 0.6954 | 2,847,085 | +0.00(+0.00%) |
Oct 04, 2005 | 0.6954 | 0.7042 | 0.6866 | 0.6954 | 3,355,834 | +0.00(+0.00%) |
Oct 03, 2005 | 0.6690 | 0.6954 | 0.6601 | 0.6954 | 4,557,041 | +0.04(+5.33%) |
Sep 30, 2005 | 0.6954 | 0.7042 | 0.6601 | 0.6601 | 8,198,720 | -0.04(-5.06%) |
Sep 29, 2005 | 0.7306 | 0.7306 | 0.6866 | 0.6954 | 5,997,852 | -0.03(-3.66%) |
Sep 28, 2005 | 0.7394 | 0.7438 | 0.7130 | 0.7218 | 3,631,113 | -0.02(-2.38%) |
Sep 27, 2005 | 0.7306 | 0.7394 | 0.6866 | 0.7394 | 5,503,191 | +0.01(+1.20%) |
Sep 26, 2005 | 0.7746 | 0.7834 | 0.7130 | 0.7306 | 10,679,752 | -0.02(-2.35%) |
Sep 23, 2005 | 0.7570 | 0.7658 | 0.7218 | 0.7482 | 8,811,877 | +0.03(+3.66%) |
Sep 22, 2005 | 0.7218 | 0.7218 | 0.6778 | 0.7218 | 7,912,307 | +0.04(+6.49%) |
Sep 21, 2005 | 0.6954 | 0.7042 | 0.6513 | 0.6778 | 12,108,293 | -0.02(-2.53%) |
Sep 20, 2005 | 0.7658 | 0.7834 | 0.6778 | 0.6954 | 16,325,184 | -0.07(-9.20%) |
Sep 19, 2005 | 0.7658 | 0.8362 | 0.7482 | 0.7658 | 17,058,542 | +0.02(+2.35%) |
Sep 16, 2005 | 0.7746 | 0.7922 | 0.7042 | 0.7482 | 22,184,544 | +0.09(+13.33%) |
Sep 15, 2005 | 0.6601 | 0.8802 | 0.6601 | 0.6601 | 26,496,754 | +0.04(+5.63%) |
Sep 14, 2005 | 0.6601 | 0.6866 | 0.5985 | 0.6249 | 31,447,570 | -0.06(-8.97%) |
Sep 13, 2005 | 0.7482 | 0.7482 | 0.6337 | 0.6866 | 37,705,820 | -0.06(-8.24%) |
Sep 12, 2005 | 0.8098 | 0.8274 | 0.7482 | 0.7482 | 37,165,372 | -0.22(-22.73%) |
Sep 09, 2005 | 1.012 | 1.012 | 0.9330 | 0.9682 | 10,015,129 | -0.04(-4.35%) |
Sep 08, 2005 | 1.039 | 1.047 | 0.9858 | 1.012 | 9,594,769 | +0.03(+2.68%) |
Sep 07, 2005 | 1.056 | 1.083 | 0.9682 | 0.9858 | 27,309,754 | +0.00(+0.00%) |
Sep 06, 2005 | 0.9066 | 1.030 | 0.8978 | 0.9858 | 19,527,530 | +0.11(+12.00%) |
Sep 02, 2005 | 0.9066 | 0.9154 | 0.8538 | 0.8802 | 13,808,478 | -0.04(-3.85%) |
Sep 01, 2005 | 1.003 | 1.012 | 0.8802 | 0.9154 | 21,512,538 | -0.11(-10.34%) |
Aug 31, 2005 | 1.065 | 1.091 | 1.003 | 1.021 | 7,981,496 | -0.04(-3.33%) |
Aug 30, 2005 | 1.135 | 1.135 | 0.9858 | 1.056 | 16,588,306 | -0.06(-5.51%) |
Aug 29, 2005 | 1.127 | 1.179 | 1.100 | 1.118 | 10,095,906 | -0.03(-2.31%) |
Aug 26, 2005 | 1.206 | 1.232 | 1.144 | 1.144 | 11,328,128 | -0.04(-3.70%) |
Aug 25, 2005 | 1.188 | 1.232 | 1.153 | 1.188 | 12,383,459 | +0.02(+1.50%) |
Aug 24, 2005 | 1.232 | 1.259 | 1.153 | 1.171 | 12,426,858 | -0.07(-5.67%) |
Aug 23, 2005 | 1.250 | 1.320 | 1.206 | 1.241 | 9,184,634 | +0.00(+0.00%) |
Aug 22, 2005 | 1.241 | 1.285 | 1.144 | 1.241 | 17,801,556 | -0.08(-6.00%) |
Aug 19, 2005 | 1.356 | 1.382 | 1.303 | 1.320 | 6,485,356 | -0.04(-2.60%) |
Aug 18, 2005 | 1.408 | 1.452 | 1.312 | 1.356 | 23,851,782 | -0.04(-3.14%) |
Aug 17, 2005 | 1.408 | 1.444 | 1.276 | 1.400 | 12,745,195 | +0.01(+0.63%) |
Aug 16, 2005 | 1.408 | 1.452 | 1.232 | 1.391 | 29,193,078 | +0.17(+13.67%) |
Aug 15, 2005 | 1.320 | 1.637 | 1.153 | 1.223 | 39,682,080 | -0.19(-13.66%) |
Aug 12, 2005 | 1.567 | 1.567 | 1.408 | 1.417 | 12,418,224 | -0.16(-10.06%) |
Aug 11, 2005 | 1.699 | 1.743 | 1.364 | 1.576 | 15,637,612 | -0.11(-6.77%) |
Aug 10, 2005 | 1.725 | 1.857 | 1.646 | 1.690 | 16,233,159 | -0.03(-1.54%) |
Aug 09, 2005 | 1.866 | 1.901 | 1.716 | 1.716 | 16,560,017 | -0.25(-12.56%) |
Aug 08, 2005 | 1.980 | 2.033 | 1.892 | 1.963 | 6,994,105 | +0.01(+0.45%) |
Aug 05, 2005 | 1.980 | 2.042 | 1.945 | 1.954 | 5,121,686 | -0.02(-0.89%) |
Aug 04, 2005 | 2.042 | 2.165 | 1.945 | 1.972 | 8,621,920 | -0.07(-3.45%) |
Aug 03, 2005 | 2.236 | 2.245 | 1.866 | 2.042 | 16,044,679 | -0.18(-8.30%) |
Aug 02, 2005 | 2.641 | 2.641 | 2.209 | 2.227 | 20,219,988 | -0.39(-14.81%) |
Aug 01, 2005 | 2.641 | 2.685 | 2.553 | 2.614 | 3,700,756 | +0.01(+0.34%) |
Jul 29, 2005 | 2.588 | 2.632 | 2.526 | 2.605 | 4,277,672 | +0.10(+3.86%) |
Jul 28, 2005 | 2.658 | 2.685 | 2.465 | 2.509 | 8,441,393 | -0.12(-4.68%) |
Jul 27, 2005 | 2.993 | 3.037 | 2.209 | 2.632 | 29,225,230 | -0.35(-11.80%) |
Jul 26, 2005 | 3.045 | 3.107 | 2.957 | 2.984 | 6,684,175 | -0.01(-0.29%) |
Jul 25, 2005 | 3.081 | 3.160 | 2.957 | 2.993 | 5,848,454 | -0.07(-2.30%) |
Jul 22, 2005 | 3.125 | 3.134 | 2.993 | 3.063 | 5,217,006 | -0.06(-1.97%) |
Jul 21, 2005 | 3.213 | 3.257 | 3.045 | 3.125 | 10,324,377 | -0.32(-9.21%) |
Jul 20, 2005 | 3.494 | 3.547 | 3.327 | 3.442 | 6,544,093 | +0.04(+1.03%) |
Jul 19, 2005 | 3.450 | 3.486 | 3.389 | 3.406 | 3,812,436 | -0.04(-1.28%) |
Jul 18, 2005 | 3.609 | 3.609 | 3.345 | 3.450 | 3,697,121 | +0.06(+1.82%) |
Jul 15, 2005 | 3.503 | 3.609 | 3.318 | 3.389 | 7,996,834 | -0.18(-4.94%) |
Jul 14, 2005 | 3.037 | 3.582 | 2.975 | 3.565 | 22,023,900 | +0.54(+17.73%) |
Jul 13, 2005 | 2.975 | 3.054 | 2.957 | 3.028 | 6,272,563 | +0.04(+1.18%) |
Jul 12, 2005 | 3.072 | 3.090 | 2.949 | 2.993 | 3,680,988 | -0.08(-2.58%) |
Jul 11, 2005 | 3.125 | 3.195 | 3.054 | 3.072 | 4,160,425 | -0.01(-0.29%) |
Jul 08, 2005 | 3.037 | 3.090 | 2.905 | 3.081 | 6,985,243 | +0.11(+3.55%) |
Jul 07, 2005 | 2.861 | 3.010 | 2.843 | 2.975 | 5,891,853 | -0.09(-2.87%) |
Jul 06, 2005 | 3.081 | 3.116 | 3.019 | 3.063 | 3,359,356 | -0.04(-1.14%) |
Jul 05, 2005 | 3.257 | 3.257 | 3.081 | 3.098 | 4,870,947 | -0.18(-5.38%) |
Jul 01, 2005 | 3.318 | 3.406 | 3.230 | 3.274 | 2,309,365 | -0.04(-1.06%) |
Jun 30, 2005 | 3.530 | 3.556 | 3.301 | 3.310 | 4,201,439 | -0.29(-8.07%) |
Jun 29, 2005 | 3.521 | 3.609 | 3.371 | 3.600 | 7,428,098 | +0.11(+3.02%) |
Jun 28, 2005 | 3.125 | 3.494 | 3.125 | 3.494 | 4,904,008 | +0.40(+12.78%) |
Jun 27, 2005 | 3.186 | 3.204 | 3.081 | 3.098 | 2,576,578 | -0.18(-5.38%) |
Jun 24, 2005 | 3.345 | 3.371 | 3.195 | 3.274 | 2,969,671 | -0.11(-3.38%) |
Jun 23, 2005 | 3.538 | 3.609 | 3.389 | 3.389 | 3,540,906 | -0.23(-6.33%) |
Jun 22, 2005 | 3.556 | 3.618 | 3.503 | 3.618 | 3,208,481 | +0.04(+1.23%) |
Jun 21, 2005 | 3.318 | 3.582 | 3.318 | 3.574 | 3,677,693 | +0.25(+7.41%) |
Jun 20, 2005 | 3.239 | 3.371 | 3.195 | 3.327 | 1,822,543 | +0.08(+2.44%) |
Jun 17, 2005 | 3.477 | 3.486 | 3.239 | 3.248 | 4,383,784 | -0.15(-4.40%) |
Jun 16, 2005 | 3.362 | 3.450 | 3.336 | 3.398 | 1,852,423 | +0.03(+0.78%) |
Jun 15, 2005 | 3.486 | 3.521 | 3.354 | 3.371 | 2,286,075 | -0.15(-4.25%) |
Jun 14, 2005 | 3.442 | 3.591 | 3.433 | 3.521 | 3,950,927 | +0.04(+1.01%) |
Jun 13, 2005 | 3.266 | 3.494 | 3.204 | 3.486 | 4,032,045 | +0.17(+5.04%) |
Jun 10, 2005 | 3.371 | 3.468 | 3.292 | 3.318 | 2,132,473 | -0.07(-2.08%) |
Jun 09, 2005 | 3.442 | 3.459 | 3.362 | 3.389 | 1,702,230 | -0.06(-1.79%) |
Jun 08, 2005 | 3.591 | 3.653 | 3.345 | 3.450 | 4,366,856 | -0.12(-3.45%) |
Jun 07, 2005 | 3.706 | 3.864 | 3.547 | 3.574 | 5,287,444 | -0.12(-3.33%) |
Jun 06, 2005 | 3.547 | 3.741 | 3.547 | 3.697 | 3,371,172 | +0.09(+2.44%) |
Jun 03, 2005 | 3.706 | 3.723 | 3.530 | 3.609 | 3,346,518 | -0.07(-1.91%) |
Jun 02, 2005 | 3.450 | 3.679 | 3.389 | 3.679 | 5,063,177 | +0.32(+9.42%) |
Jun 01, 2005 | 3.371 | 3.565 | 3.292 | 3.362 | 3,304,709 | -0.03(-0.78%) |
May 31, 2005 | 3.565 | 3.732 | 3.380 | 3.389 | 5,643,955 | -0.12(-3.51%) |
May 27, 2005 | 3.389 | 3.829 | 3.371 | 3.512 | 11,997,182 | +0.11(+3.10%) |
May 26, 2005 | 2.975 | 3.406 | 2.949 | 3.406 | 6,456,613 | +0.46(+15.52%) |
May 25, 2005 | 2.825 | 2.993 | 2.799 | 2.949 | 3,731,999 | +0.07(+2.45%) |
May 24, 2005 | 2.808 | 2.913 | 2.729 | 2.878 | 3,583,964 | +0.06(+2.19%) |
May 23, 2005 | 2.878 | 2.896 | 2.808 | 2.817 | 2,206,320 | +0.02(+0.63%) |
May 20, 2005 | 2.975 | 2.975 | 2.799 | 2.799 | 3,067,149 | -0.06(-2.15%) |
May 19, 2005 | 2.984 | 2.993 | 2.852 | 2.861 | 4,150,882 | -0.04(-1.52%) |
May 18, 2005 | 2.949 | 3.037 | 2.834 | 2.905 | 8,195,652 | +0.26(+9.63%) |
May 17, 2005 | 2.588 | 2.676 | 2.561 | 2.649 | 3,354,130 | +0.10(+3.79%) |
May 16, 2005 | 2.473 | 2.597 | 2.456 | 2.553 | 3,052,153 | +0.11(+4.32%) |
May 13, 2005 | 2.465 | 2.509 | 2.377 | 2.447 | 3,210,980 | +0.01(+0.36%) |
May 12, 2005 | 2.429 | 2.517 | 2.377 | 2.438 | 5,880,379 | +0.03(+1.10%) |
May 11, 2005 | 2.570 | 2.579 | 2.165 | 2.412 | 11,995,023 | -0.20(-7.74%) |
May 10, 2005 | 2.729 | 2.905 | 2.491 | 2.614 | 7,896,174 | -0.29(-10.00%) |
May 09, 2005 | 2.949 | 2.949 | 2.878 | 2.905 | 2,248,697 | +0.04(+1.54%) |
May 06, 2005 | 2.834 | 2.913 | 2.773 | 2.861 | 2,765,285 | +0.04(+1.25%) |
May 05, 2005 | 2.861 | 2.966 | 2.790 | 2.825 | 4,159,403 | -0.03(-0.93%) |
May 04, 2005 | 2.808 | 2.878 | 2.667 | 2.852 | 5,446,613 | +0.06(+2.21%) |
May 03, 2005 | 2.817 | 2.825 | 2.711 | 2.790 | 3,324,364 | -0.01(-0.31%) |
May 02, 2005 | 2.896 | 3.037 | 2.729 | 2.799 | 3,689,509 | -0.10(-3.34%) |
Apr 29, 2005 | 2.940 | 2.949 | 2.729 | 2.896 | 5,105,553 | +0.01(+0.30%) |
Apr 28, 2005 | 3.019 | 3.098 | 2.869 | 2.887 | 3,463,651 | -0.13(-4.37%) |
Apr 27, 2005 | 3.090 | 3.107 | 2.861 | 3.019 | 3,780,852 | -0.11(-3.38%) |
Apr 26, 2005 | 3.257 | 3.257 | 3.125 | 3.125 | 2,376,850 | -0.11(-3.27%) |
Apr 25, 2005 | 3.301 | 3.301 | 3.195 | 3.230 | 1,680,416 | +0.03(+0.82%) |
Apr 22, 2005 | 3.362 | 3.362 | 3.169 | 3.204 | 2,062,035 | -0.19(-5.70%) |
Apr 21, 2005 | 3.186 | 3.450 | 3.186 | 3.398 | 2,839,132 | +0.18(+5.75%) |
Apr 20, 2005 | 3.415 | 3.486 | 3.169 | 3.213 | 3,463,196 | -0.20(-5.93%) |
Apr 19, 2005 | 3.424 | 3.486 | 3.301 | 3.415 | 2,510,229 | +0.03(+0.78%) |
Apr 18, 2005 | 3.442 | 3.494 | 3.389 | 3.389 | 3,135,316 | +0.00(+0.00%) |
Apr 15, 2005 | 3.257 | 3.389 | 3.257 | 3.389 | 2,651,902 | +0.15(+4.62%) |
Apr 14, 2005 | 3.433 | 3.442 | 3.125 | 3.239 | 3,516,480 | -0.17(-4.91%) |
Apr 13, 2005 | 3.362 | 3.521 | 3.354 | 3.406 | 4,295,168 | +0.05(+1.57%) |
Apr 12, 2005 | 3.433 | 3.459 | 3.125 | 3.354 | 5,816,075 | -0.11(-3.30%) |
Apr 11, 2005 | 3.521 | 3.565 | 3.459 | 3.468 | 1,692,005 | -0.07(-1.99%) |
Apr 08, 2005 | 3.582 | 3.582 | 3.503 | 3.538 | 2,332,883 | -0.01(-0.25%) |
Apr 07, 2005 | 3.521 | 3.582 | 3.503 | 3.547 | 3,361,060 | +0.01(+0.25%) |
Apr 06, 2005 | 3.644 | 3.688 | 3.503 | 3.538 | 3,392,871 | -0.07(-1.95%) |
Apr 05, 2005 | 3.574 | 3.679 | 3.565 | 3.609 | 3,768,241 | +0.09(+2.50%) |
Apr 04, 2005 | 3.556 | 3.556 | 3.468 | 3.521 | 1,822,089 | -0.03(-0.74%) |