Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.867 | 2.895 | 2.841 | 2.895 | 322,298 | +0.01(+0.39%) |
Feb 27, 2007 | 2.969 | 2.979 | 2.755 | 2.884 | 1,902,100 | -0.17(-5.61%) |
Feb 26, 2007 | 3.040 | 3.070 | 3.040 | 3.055 | 218,088 | +0.01(+0.49%) |
Feb 23, 2007 | 3.070 | 3.070 | 3.016 | 3.040 | 181,561 | +0.00(+0.00%) |
Feb 22, 2007 | 3.038 | 3.042 | 3.016 | 3.040 | 259,450 | +0.01(+0.18%) |
Feb 21, 2007 | 3.034 | 3.040 | 3.010 | 3.034 | 443,160 | -0.00(-0.12%) |
Feb 20, 2007 | 2.999 | 3.040 | 2.979 | 3.038 | 606,996 | +0.04(+1.49%) |
Feb 16, 2007 | 3.007 | 3.007 | 2.969 | 2.994 | 359,900 | -0.00(-0.12%) |
Feb 15, 2007 | 3.001 | 3.007 | 2.979 | 2.997 | 122,473 | -0.01(-0.19%) |
Feb 14, 2007 | 2.956 | 3.005 | 2.956 | 3.003 | 253,627 | +0.05(+1.57%) |
Feb 13, 2007 | 2.912 | 2.956 | 2.912 | 2.956 | 221,849 | +0.02(+0.70%) |
Feb 12, 2007 | 2.923 | 2.969 | 2.876 | 2.936 | 444,235 | -0.00(-0.06%) |
Feb 09, 2007 | 2.932 | 2.954 | 2.910 | 2.938 | 365,809 | +0.01(+0.25%) |
Feb 08, 2007 | 2.921 | 2.930 | 2.908 | 2.930 | 110,118 | -0.01(-0.32%) |
Feb 07, 2007 | 2.908 | 2.940 | 2.908 | 2.940 | 193,379 | +0.02(+0.83%) |
Feb 06, 2007 | 2.923 | 2.925 | 2.906 | 2.915 | 205,734 | +0.01(+0.38%) |
Feb 05, 2007 | 2.904 | 2.906 | 2.872 | 2.904 | 150,943 | +0.01(+0.32%) |
Feb 02, 2007 | 2.882 | 2.900 | 2.872 | 2.895 | 152,017 | +0.03(+0.97%) |
Feb 01, 2007 | 2.858 | 2.884 | 2.852 | 2.867 | 297,589 | +0.01(+0.52%) |
Jan 31, 2007 | 2.824 | 2.852 | 2.811 | 2.852 | 163,835 | +0.01(+0.52%) |
Jan 30, 2007 | 2.802 | 2.837 | 2.800 | 2.837 | 209,494 | +0.04(+1.40%) |
Jan 29, 2007 | 2.785 | 2.804 | 2.774 | 2.798 | 174,041 | +0.02(+0.74%) |
Jan 26, 2007 | 2.763 | 2.781 | 2.763 | 2.778 | 155,777 | -0.00(-0.13%) |
Jan 25, 2007 | 2.785 | 2.798 | 2.770 | 2.781 | 199,288 | -0.01(-0.40%) |
Jan 24, 2007 | 2.772 | 2.792 | 2.772 | 2.792 | 191,767 | +0.02(+0.74%) |
Jan 23, 2007 | 2.740 | 2.781 | 2.740 | 2.772 | 168,669 | +0.02(+0.88%) |
Jan 22, 2007 | 2.744 | 2.761 | 2.725 | 2.748 | 146,108 | -0.01(-0.54%) |
Jan 19, 2007 | 2.714 | 2.766 | 2.714 | 2.763 | 287,383 | +0.03(+1.16%) |
Jan 18, 2007 | 2.735 | 2.744 | 2.727 | 2.731 | 150,406 | +0.00(+0.00%) |
Jan 17, 2007 | 2.711 | 2.737 | 2.711 | 2.731 | 345,396 | -0.00(-0.07%) |
Jan 16, 2007 | 2.699 | 2.738 | 2.690 | 2.733 | 437,252 | -0.00(-0.14%) |
Jan 12, 2007 | 2.696 | 2.738 | 2.696 | 2.737 | 120,324 | +0.02(+0.62%) |
Jan 11, 2007 | 2.677 | 2.727 | 2.677 | 2.720 | 158,463 | +0.04(+1.67%) |
Jan 10, 2007 | 2.681 | 2.688 | 2.651 | 2.675 | 326,596 | -0.04(-1.30%) |
Jan 09, 2007 | 2.709 | 2.731 | 2.709 | 2.711 | 187,470 | -0.00(-0.14%) |
Jan 08, 2007 | 2.709 | 2.720 | 2.686 | 2.714 | 198,213 | +0.01(+0.41%) |
Jan 05, 2007 | 2.718 | 2.718 | 2.660 | 2.703 | 421,137 | -0.04(-1.36%) |
Jan 04, 2007 | 2.727 | 2.746 | 2.705 | 2.740 | 366,883 | +0.02(+0.62%) |
Jan 03, 2007 | 2.737 | 2.755 | 2.711 | 2.723 | 965,822 | +0.03(+1.10%) |
Dec 29, 2006 | 2.699 | 2.699 | 2.683 | 2.694 | 157,926 | +0.01(+0.49%) |
Dec 28, 2006 | 2.699 | 2.699 | 2.680 | 2.681 | 93,466 | +0.00(+0.00%) |
Dec 27, 2006 | 2.671 | 2.696 | 2.671 | 2.681 | 146,645 | +0.01(+0.49%) |
Dec 26, 2006 | 2.644 | 2.670 | 2.644 | 2.668 | 39,213 | +0.02(+0.92%) |
Dec 22, 2006 | 2.655 | 2.655 | 2.625 | 2.644 | 198,213 | -0.01(-0.35%) |
Dec 21, 2006 | 2.644 | 2.657 | 2.638 | 2.653 | 175,652 | +0.00(+0.07%) |
Dec 20, 2006 | 2.627 | 2.664 | 2.627 | 2.651 | 211,105 | -0.00(-0.07%) |
Dec 19, 2006 | 2.634 | 2.658 | 2.608 | 2.653 | 272,342 | -0.02(-0.70%) |
Dec 18, 2006 | 2.645 | 2.679 | 2.645 | 2.671 | 176,190 | +0.03(+1.20%) |
Dec 15, 2006 | 2.653 | 2.671 | 2.638 | 2.640 | 193,916 | +0.01(+0.28%) |
Dec 14, 2006 | 2.625 | 2.655 | 2.625 | 2.632 | 172,967 | -0.00(-0.07%) |
Dec 13, 2006 | 2.625 | 2.644 | 2.625 | 2.634 | 155,777 | +0.01(+0.28%) |
Dec 12, 2006 | 2.625 | 2.647 | 2.614 | 2.627 | 78,426 | -0.01(-0.49%) |
Dec 11, 2006 | 2.625 | 2.649 | 2.625 | 2.640 | 223,997 | +0.02(+0.93%) |
Dec 08, 2006 | 2.638 | 2.638 | 2.610 | 2.616 | 168,132 | -0.01(-0.21%) |
Dec 07, 2006 | 2.603 | 2.634 | 2.597 | 2.621 | 197,676 | +0.02(+0.93%) |
Dec 06, 2006 | 2.591 | 2.597 | 2.556 | 2.597 | 305,646 | -0.01(-0.21%) |
Dec 05, 2006 | 2.565 | 2.603 | 2.565 | 2.603 | 763,848 | +0.02(+0.72%) |
Dec 04, 2006 | 2.532 | 2.584 | 2.532 | 2.584 | 170,818 | +0.04(+1.54%) |
Dec 01, 2006 | 2.550 | 2.560 | 2.534 | 2.545 | 96,689 | +0.00(+0.07%) |
Nov 30, 2006 | 2.532 | 2.550 | 2.532 | 2.543 | 113,341 | +0.01(+0.44%) |
Nov 29, 2006 | 2.522 | 2.532 | 2.517 | 2.532 | 183,710 | +0.02(+0.74%) |
Nov 28, 2006 | 2.469 | 2.526 | 2.469 | 2.513 | 177,801 | +0.01(+0.45%) |
Nov 27, 2006 | 2.522 | 2.532 | 2.495 | 2.502 | 141,811 | -0.03(-1.18%) |
Nov 24, 2006 | 2.528 | 2.532 | 2.522 | 2.532 | 199,288 | +0.00(+0.07%) |
Nov 22, 2006 | 2.532 | 2.536 | 2.513 | 2.530 | 358,825 | +0.01(+0.44%) |
Nov 21, 2006 | 2.519 | 2.521 | 2.496 | 2.519 | 220,774 | +0.01(+0.37%) |
Nov 20, 2006 | 2.524 | 2.524 | 2.498 | 2.510 | 73,591 | -0.01(-0.22%) |
Nov 17, 2006 | 2.515 | 2.517 | 2.495 | 2.515 | 117,101 | -0.01(-0.22%) |
Nov 16, 2006 | 2.506 | 2.532 | 2.506 | 2.521 | 235,815 | -0.00(-0.15%) |
Nov 15, 2006 | 2.519 | 2.530 | 2.515 | 2.524 | 232,055 | +0.01(+0.22%) |
Nov 14, 2006 | 2.526 | 2.526 | 2.517 | 2.519 | 263,747 | +0.00(+0.00%) |
Nov 13, 2006 | 2.526 | 2.569 | 2.515 | 2.519 | 147,183 | +0.00(+0.15%) |
Nov 10, 2006 | 2.487 | 2.522 | 2.487 | 2.515 | 111,730 | +0.01(+0.45%) |
Nov 09, 2006 | 2.511 | 2.513 | 2.498 | 2.504 | 103,672 | +0.00(+0.15%) |
Nov 08, 2006 | 2.472 | 2.511 | 2.469 | 2.500 | 163,835 | +0.01(+0.52%) |
Nov 07, 2006 | 2.465 | 2.498 | 2.465 | 2.487 | 264,822 | +0.01(+0.30%) |
Nov 06, 2006 | 2.437 | 2.506 | 2.437 | 2.480 | 116,027 | +0.06(+2.54%) |
Nov 03, 2006 | 2.433 | 2.439 | 2.418 | 2.418 | 44,047 | -0.01(-0.23%) |
Nov 02, 2006 | 2.429 | 2.439 | 2.418 | 2.424 | 36,527 | -0.02(-0.69%) |
Nov 01, 2006 | 2.448 | 2.448 | 2.439 | 2.441 | 39,750 | +0.01(+0.23%) |
Oct 31, 2006 | 2.420 | 2.437 | 2.405 | 2.435 | 103,135 | +0.01(+0.31%) |
Oct 30, 2006 | 2.411 | 2.439 | 2.411 | 2.428 | 167,595 | -0.00(-0.08%) |
Oct 27, 2006 | 2.457 | 2.457 | 2.428 | 2.429 | 86,483 | -0.03(-1.14%) |
Oct 26, 2006 | 2.420 | 2.457 | 2.420 | 2.457 | 236,889 | +0.02(+0.76%) |
Oct 25, 2006 | 2.405 | 2.450 | 2.405 | 2.439 | 124,085 | +0.03(+1.24%) |
Oct 24, 2006 | 2.388 | 2.409 | 2.388 | 2.409 | 105,821 | +0.01(+0.39%) |
Oct 23, 2006 | 2.403 | 2.409 | 2.392 | 2.400 | 306,721 | -0.01(-0.39%) |
Oct 20, 2006 | 2.387 | 2.409 | 2.383 | 2.409 | 196,602 | +0.03(+1.17%) |
Oct 19, 2006 | 2.377 | 2.383 | 2.368 | 2.381 | 142,885 | +0.01(+0.63%) |
Oct 18, 2006 | 2.351 | 2.381 | 2.351 | 2.366 | 141,811 | +0.02(+0.79%) |
Oct 17, 2006 | 2.361 | 2.368 | 2.346 | 2.348 | 355,065 | -0.04(-1.56%) |
Oct 16, 2006 | 2.368 | 2.392 | 2.368 | 2.385 | 204,122 | +0.02(+0.71%) |
Oct 13, 2006 | 2.374 | 2.383 | 2.364 | 2.368 | 234,740 | -0.02(-1.01%) |
Oct 12, 2006 | 2.370 | 2.392 | 2.370 | 2.392 | 143,422 | +0.04(+1.66%) |
Oct 11, 2006 | 2.359 | 2.390 | 2.353 | 2.353 | 164,372 | -0.01(-0.63%) |
Oct 10, 2006 | 2.362 | 2.377 | 2.362 | 2.368 | 66,608 | +0.01(+0.32%) |
Oct 09, 2006 | 2.361 | 2.392 | 2.344 | 2.361 | 60,162 | -0.00(-0.08%) |
Oct 06, 2006 | 2.370 | 2.383 | 2.359 | 2.362 | 88,632 | -0.03(-1.09%) |
Oct 05, 2006 | 2.377 | 2.390 | 2.377 | 2.388 | 90,780 | -0.00(-0.15%) |
Oct 04, 2006 | 2.353 | 2.396 | 2.353 | 2.392 | 278,251 | +0.02(+0.86%) |
Oct 03, 2006 | 2.338 | 2.374 | 2.338 | 2.372 | 167,595 | +0.01(+0.39%) |
Oct 02, 2006 | 2.355 | 2.374 | 2.355 | 2.362 | 83,260 | -0.01(-0.31%) |
Sep 29, 2006 | 2.353 | 2.370 | 2.353 | 2.370 | 63,922 | +0.03(+1.11%) |
Sep 28, 2006 | 2.344 | 2.353 | 2.331 | 2.344 | 176,190 | +0.00(+0.16%) |
Sep 27, 2006 | 2.342 | 2.346 | 2.329 | 2.340 | 44,047 | +0.01(+0.40%) |
Sep 26, 2006 | 2.327 | 2.336 | 2.323 | 2.331 | 96,152 | +0.00(+0.16%) |
Sep 25, 2006 | 2.318 | 2.327 | 2.295 | 2.327 | 126,233 | +0.04(+1.71%) |
Sep 22, 2006 | 2.295 | 2.295 | 2.280 | 2.288 | 213,791 | -0.04(-1.68%) |
Sep 21, 2006 | 2.316 | 2.333 | 2.308 | 2.327 | 126,770 | +0.01(+0.56%) |
Sep 20, 2006 | 2.305 | 2.342 | 2.305 | 2.314 | 149,868 | +0.03(+1.30%) |
Sep 19, 2006 | 2.295 | 2.320 | 2.280 | 2.284 | 136,439 | -0.03(-1.13%) |
Sep 18, 2006 | 2.307 | 2.321 | 2.286 | 2.310 | 103,135 | +0.01(+0.40%) |
Sep 15, 2006 | 2.307 | 2.312 | 2.295 | 2.301 | 94,003 | -0.01(-0.32%) |
Sep 14, 2006 | 2.299 | 2.323 | 2.290 | 2.308 | 139,662 | +0.00(+0.00%) |
Sep 13, 2006 | 2.290 | 2.310 | 2.290 | 2.308 | 81,649 | +0.00(+0.08%) |
Sep 12, 2006 | 2.327 | 2.327 | 2.264 | 2.307 | 107,432 | +0.04(+1.63%) |
Sep 11, 2006 | 2.269 | 2.329 | 2.260 | 2.270 | 169,744 | -0.01(-0.24%) |
Sep 08, 2006 | 2.262 | 2.279 | 2.254 | 2.275 | 173,504 | +0.01(+0.49%) |
Sep 07, 2006 | 2.262 | 2.271 | 2.253 | 2.264 | 131,605 | -0.02(-0.73%) |
Sep 06, 2006 | 2.280 | 2.282 | 2.271 | 2.280 | 450,681 | -0.01(-0.57%) |
Sep 05, 2006 | 2.284 | 2.303 | 2.284 | 2.294 | 228,832 | +0.00(+0.08%) |
Sep 01, 2006 | 2.280 | 2.310 | 2.280 | 2.292 | 71,980 | +0.01(+0.56%) |
Aug 31, 2006 | 2.273 | 2.279 | 2.273 | 2.279 | 39,213 | +0.00(+0.09%) |
Aug 30, 2006 | 2.262 | 2.280 | 2.262 | 2.277 | 178,338 | +0.02(+1.07%) |
Aug 29, 2006 | 2.247 | 2.262 | 2.247 | 2.253 | 215,403 | +0.00(+0.17%) |
Aug 28, 2006 | 2.230 | 2.260 | 2.230 | 2.249 | 150,406 | +0.01(+0.58%) |
Aug 25, 2006 | 2.206 | 2.253 | 2.206 | 2.236 | 567,245 | -0.02(-0.99%) |
Aug 24, 2006 | 2.247 | 2.280 | 2.247 | 2.258 | 850,331 | +0.01(+0.66%) |
Aug 23, 2006 | 2.262 | 2.269 | 2.240 | 2.243 | 164,372 | -0.03(-1.39%) |
Aug 22, 2006 | 2.271 | 2.284 | 2.258 | 2.275 | 152,017 | -0.01(-0.65%) |
Aug 21, 2006 | 2.290 | 2.299 | 2.280 | 2.290 | 78,963 | -0.00(-0.08%) |
Aug 18, 2006 | 2.290 | 2.299 | 2.280 | 2.292 | 126,233 | +0.00(+0.08%) |
Aug 17, 2006 | 2.271 | 2.290 | 2.271 | 2.290 | 55,327 | +0.02(+0.82%) |
Aug 16, 2006 | 2.254 | 2.277 | 2.249 | 2.271 | 130,531 | +0.02(+0.99%) |
Aug 15, 2006 | 2.234 | 2.249 | 2.230 | 2.249 | 140,737 | +0.04(+2.03%) |
Aug 14, 2006 | 2.212 | 2.234 | 2.204 | 2.204 | 220,774 | +0.00(+0.17%) |
Aug 11, 2006 | 2.213 | 2.213 | 2.197 | 2.200 | 81,111 | -0.01(-0.51%) |
Aug 10, 2006 | 2.197 | 2.215 | 2.197 | 2.212 | 223,460 | -0.02(-1.08%) |
Aug 09, 2006 | 2.217 | 2.251 | 2.217 | 2.236 | 220,237 | +0.01(+0.67%) |
Aug 08, 2006 | 2.213 | 2.230 | 2.213 | 2.221 | 253,004 | +0.00(+0.00%) |
Aug 07, 2006 | 2.208 | 2.232 | 2.208 | 2.221 | 259,450 | -0.01(-0.42%) |
Aug 04, 2006 | 2.241 | 2.254 | 2.221 | 2.230 | 112,804 | +0.01(+0.34%) |
Aug 03, 2006 | 2.206 | 2.228 | 2.178 | 2.223 | 214,328 | +0.01(+0.34%) |
Aug 02, 2006 | 2.204 | 2.228 | 2.204 | 2.215 | 49,956 | +0.03(+1.36%) |
Aug 01, 2006 | 2.200 | 2.200 | 2.174 | 2.186 | 176,190 | -0.02(-1.10%) |
Jul 31, 2006 | 2.221 | 2.221 | 2.191 | 2.210 | 91,317 | -0.02(-1.00%) |
Jul 28, 2006 | 2.187 | 2.232 | 2.182 | 2.232 | 44,584 | +0.04(+1.87%) |
Jul 27, 2006 | 2.173 | 2.197 | 2.173 | 2.191 | 119,787 | +0.04(+1.73%) |
Jul 26, 2006 | 2.122 | 2.184 | 2.122 | 2.154 | 142,885 | +0.02(+0.87%) |
Jul 25, 2006 | 1.986 | 2.135 | 2.085 | 2.135 | 164,909 | -0.02(-0.86%) |
Jul 24, 2006 | 2.104 | 2.154 | 2.104 | 2.154 | 150,943 | +0.06(+2.75%) |
Jul 21, 2006 | 2.120 | 2.120 | 2.096 | 2.096 | 153,629 | -0.02(-0.97%) |
Jul 20, 2006 | 2.120 | 2.126 | 2.107 | 2.117 | 112,804 | -0.01(-0.70%) |
Jul 19, 2006 | 2.048 | 2.139 | 2.046 | 2.132 | 257,839 | +0.09(+4.47%) |
Jul 18, 2006 | 2.050 | 2.059 | 2.037 | 2.040 | 163,298 | -0.01(-0.27%) |
Jul 17, 2006 | 2.070 | 2.070 | 2.037 | 2.046 | 417,914 | -0.02(-0.81%) |
Jul 14, 2006 | 2.132 | 2.139 | 2.048 | 2.063 | 208,957 | -0.08(-3.57%) |
Jul 13, 2006 | 2.169 | 2.169 | 2.111 | 2.139 | 839,588 | -0.07(-3.04%) |
Jul 12, 2006 | 2.243 | 2.243 | 2.197 | 2.206 | 218,626 | -0.03(-1.33%) |
Jul 11, 2006 | 2.256 | 2.256 | 2.204 | 2.236 | 306,183 | -0.02(-0.74%) |
Jul 10, 2006 | 2.271 | 2.274 | 2.253 | 2.253 | 127,308 | -0.03(-1.47%) |
Jul 07, 2006 | 2.305 | 2.305 | 2.284 | 2.286 | 94,540 | -0.03(-1.29%) |
Jul 06, 2006 | 2.308 | 2.327 | 2.301 | 2.316 | 265,359 | -0.01(-0.48%) |
Jul 05, 2006 | 2.364 | 2.364 | 2.310 | 2.327 | 168,132 | -0.07(-2.72%) |
Jul 03, 2006 | 2.308 | 2.401 | 2.308 | 2.392 | 549,519 | +0.09(+3.71%) |
Jun 30, 2006 | 2.262 | 2.307 | 2.245 | 2.307 | 207,345 | +0.05(+2.23%) |
Jun 29, 2006 | 2.171 | 2.256 | 2.171 | 2.256 | 257,301 | +0.08(+3.68%) |
Jun 28, 2006 | 2.161 | 2.184 | 2.158 | 2.176 | 98,301 | +0.02(+0.95%) |
Jun 27, 2006 | 2.182 | 2.208 | 2.156 | 2.156 | 59,088 | -0.04(-1.70%) |
Jun 26, 2006 | 2.159 | 2.193 | 2.159 | 2.193 | 196,065 | +0.02(+0.77%) |
Jun 23, 2006 | 2.152 | 2.182 | 2.148 | 2.176 | 61,236 | +0.01(+0.43%) |
Jun 22, 2006 | 2.191 | 2.191 | 2.163 | 2.167 | 138,051 | -0.02(-0.85%) |
Jun 21, 2006 | 2.152 | 2.199 | 2.141 | 2.186 | 103,135 | +0.03(+1.21%) |
Jun 20, 2006 | 2.156 | 2.167 | 2.135 | 2.159 | 365,271 | +0.02(+0.96%) |
Jun 19, 2006 | 2.158 | 2.212 | 2.135 | 2.139 | 91,855 | -0.01(-0.52%) |
Jun 16, 2006 | 2.221 | 2.221 | 2.145 | 2.150 | 70,905 | -0.09(-3.99%) |
Jun 15, 2006 | 2.078 | 2.241 | 2.078 | 2.240 | 400,724 | +0.17(+8.38%) |
Jun 14, 2006 | 2.029 | 2.066 | 2.029 | 2.066 | 465,184 | +0.01(+0.45%) |
Jun 13, 2006 | 2.044 | 2.074 | 2.029 | 2.057 | 769,756 | -0.03(-1.34%) |
Jun 12, 2006 | 2.128 | 2.132 | 2.085 | 2.085 | 829,382 | -0.04(-1.75%) |
Jun 09, 2006 | 2.219 | 2.234 | 2.122 | 2.122 | 1,061,437 | -0.09(-3.96%) |
Jun 08, 2006 | 2.249 | 2.249 | 2.087 | 2.210 | 1,085,609 | -0.09(-4.04%) |
Jun 07, 2006 | 2.303 | 2.327 | 2.282 | 2.303 | 193,379 | -0.06(-2.37%) |
Jun 06, 2006 | 2.346 | 2.374 | 2.307 | 2.359 | 414,691 | -0.00(-0.08%) |
Jun 05, 2006 | 2.364 | 2.415 | 2.327 | 2.361 | 349,157 | -0.09(-3.50%) |
Jun 02, 2006 | 2.385 | 2.448 | 2.372 | 2.446 | 196,065 | +0.04(+1.86%) |
Jun 01, 2006 | 2.327 | 2.411 | 2.312 | 2.401 | 429,194 | +0.07(+2.95%) |
May 31, 2006 | 2.411 | 2.411 | 2.323 | 2.333 | 458,738 | -0.01(-0.40%) |
May 30, 2006 | 2.379 | 2.400 | 2.308 | 2.342 | 454,441 | -0.05(-2.18%) |
May 26, 2006 | 2.383 | 2.411 | 2.366 | 2.394 | 565,634 | +0.07(+2.96%) |
May 25, 2006 | 2.299 | 2.327 | 2.282 | 2.325 | 281,474 | +0.07(+3.22%) |
May 24, 2006 | 2.210 | 2.253 | 2.195 | 2.253 | 516,752 | +0.01(+0.25%) |
May 23, 2006 | 2.264 | 2.280 | 2.238 | 2.247 | 318,001 | +0.02(+1.09%) |
May 22, 2006 | 2.280 | 2.280 | 2.206 | 2.223 | 615,053 | -0.12(-4.94%) |
May 19, 2006 | 2.362 | 2.362 | 2.243 | 2.338 | 641,374 | -0.03(-1.41%) |
May 18, 2006 | 2.379 | 2.401 | 2.372 | 2.372 | 636,540 | +0.01(+0.31%) |
May 17, 2006 | 2.420 | 2.433 | 2.327 | 2.364 | 820,250 | -0.10(-4.01%) |
May 16, 2006 | 2.444 | 2.495 | 2.444 | 2.463 | 659,638 | +0.02(+0.92%) |
May 15, 2006 | 2.485 | 2.485 | 2.374 | 2.441 | 1,684,011 | -0.09(-3.67%) |
May 12, 2006 | 2.560 | 2.597 | 2.526 | 2.534 | 1,164,035 | -0.11(-4.22%) |
May 11, 2006 | 2.737 | 2.738 | 2.627 | 2.645 | 309,406 | -0.07(-2.67%) |
May 10, 2006 | 2.737 | 2.737 | 2.718 | 2.718 | 230,980 | +0.01(+0.27%) |
May 09, 2006 | 2.677 | 2.746 | 2.677 | 2.711 | 683,273 | +0.02(+0.76%) |
May 08, 2006 | 2.697 | 2.697 | 2.680 | 2.690 | 285,771 | +0.01(+0.28%) |
May 05, 2006 | 2.660 | 2.684 | 2.649 | 2.683 | 515,678 | +0.04(+1.55%) |
May 04, 2006 | 2.634 | 2.644 | 2.621 | 2.642 | 185,321 | +0.02(+0.78%) |
May 03, 2006 | 2.644 | 2.644 | 2.608 | 2.621 | 494,728 | -0.04(-1.47%) |
May 02, 2006 | 2.662 | 2.671 | 2.651 | 2.660 | 531,793 | +0.04(+1.49%) |
May 01, 2006 | 2.597 | 2.625 | 2.597 | 2.621 | 183,710 | -0.01(-0.21%) |
Apr 28, 2006 | 2.625 | 2.630 | 2.611 | 2.627 | 337,339 | +0.00(+0.14%) |
Apr 27, 2006 | 2.597 | 2.630 | 2.578 | 2.623 | 393,204 | +0.02(+0.71%) |
Apr 26, 2006 | 2.584 | 2.608 | 2.584 | 2.604 | 319,075 | +0.01(+0.36%) |
Apr 25, 2006 | 2.604 | 2.606 | 2.582 | 2.595 | 235,278 | -0.00(-0.14%) |
Apr 24, 2006 | 2.563 | 2.599 | 2.558 | 2.599 | 514,603 | +0.05(+1.97%) |
Apr 21, 2006 | 2.522 | 2.560 | 2.522 | 2.549 | 117,639 | +0.02(+0.66%) |
Apr 20, 2006 | 2.500 | 2.549 | 2.500 | 2.532 | 191,767 | +0.01(+0.52%) |
Apr 19, 2006 | 2.478 | 2.528 | 2.478 | 2.519 | 3,298,728 | +0.04(+1.81%) |
Apr 18, 2006 | 2.426 | 2.474 | 2.426 | 2.474 | 365,271 | +0.02(+0.91%) |
Apr 17, 2006 | 2.467 | 2.485 | 2.424 | 2.452 | 140,737 | -0.03(-1.35%) |
Apr 13, 2006 | 2.485 | 2.485 | 2.457 | 2.485 | 143,960 | +0.00(+0.00%) |
Apr 12, 2006 | 2.469 | 2.491 | 2.469 | 2.485 | 550,593 | -0.01(-0.52%) |
Apr 11, 2006 | 2.487 | 2.506 | 2.431 | 2.498 | 1,015,241 | +0.01(+0.45%) |
Apr 10, 2006 | 2.439 | 2.493 | 2.422 | 2.487 | 468,944 | +0.07(+2.77%) |
Apr 07, 2006 | 2.550 | 2.550 | 2.383 | 2.420 | 2,438,190 | -0.13(-5.11%) |
Apr 06, 2006 | 2.487 | 2.563 | 2.472 | 2.550 | 1,496,003 | +0.08(+3.24%) |
Apr 05, 2006 | 2.467 | 2.472 | 2.448 | 2.470 | 334,653 | +0.02(+0.68%) |
Apr 04, 2006 | 2.470 | 2.476 | 2.422 | 2.454 | 397,501 | +0.04(+1.62%) |
Apr 03, 2006 | 2.394 | 2.448 | 2.394 | 2.415 | 227,757 | -0.00(-0.08%) |
Mar 31, 2006 | 2.429 | 2.429 | 2.394 | 2.416 | 94,540 | +0.00(+0.15%) |
Mar 30, 2006 | 2.413 | 2.413 | 2.409 | 2.413 | 97,226 | +0.01(+0.22%) |
Mar 29, 2006 | 2.411 | 2.420 | 2.383 | 2.407 | 218,626 | +0.02(+0.63%) |
Mar 28, 2006 | 2.405 | 2.424 | 2.392 | 2.392 | 273,416 | -0.02(-1.00%) |
Mar 27, 2006 | 2.415 | 2.416 | 2.394 | 2.416 | 289,531 | -0.00(-0.08%) |
Mar 24, 2006 | 2.394 | 2.426 | 2.394 | 2.418 | 626,871 | +0.02(+0.85%) |
Mar 23, 2006 | 2.420 | 2.420 | 2.392 | 2.398 | 434,029 | -0.02(-0.92%) |
Mar 22, 2006 | 2.392 | 2.446 | 2.383 | 2.420 | 711,743 | +0.01(+0.39%) |
Mar 21, 2006 | 2.401 | 2.415 | 2.401 | 2.411 | 130,531 | -0.00(-0.08%) |
Mar 20, 2006 | 2.392 | 2.420 | 2.381 | 2.413 | 402,336 | +0.04(+1.65%) |
Mar 17, 2006 | 2.346 | 2.385 | 2.346 | 2.374 | 123,547 | +0.01(+0.63%) |
Mar 16, 2006 | 2.359 | 2.372 | 2.338 | 2.359 | 55,865 | +0.01(+0.48%) |
Mar 15, 2006 | 2.308 | 2.361 | 2.307 | 2.348 | 258,376 | +0.04(+1.69%) |
Mar 14, 2006 | 2.294 | 2.314 | 2.273 | 2.308 | 231,517 | -0.00(-0.16%) |
Mar 13, 2006 | 2.288 | 2.323 | 2.282 | 2.312 | 159,000 | +0.03(+1.22%) |
Mar 10, 2006 | 2.290 | 2.290 | 2.279 | 2.284 | 112,267 | +0.00(+0.00%) |
Mar 09, 2006 | 2.245 | 2.286 | 2.245 | 2.284 | 238,501 | +0.02(+0.90%) |
Mar 08, 2006 | 2.240 | 2.280 | 2.234 | 2.264 | 418,451 | +0.00(+0.08%) |
Mar 07, 2006 | 2.284 | 2.294 | 2.232 | 2.262 | 564,560 | -0.05(-2.17%) |
Mar 06, 2006 | 2.292 | 2.312 | 2.287 | 2.312 | 333,042 | +0.03(+1.22%) |
Mar 03, 2006 | 2.290 | 2.292 | 2.275 | 2.284 | 125,159 | +0.00(+0.08%) |
Mar 02, 2006 | 2.260 | 2.290 | 2.243 | 2.282 | 432,417 | +0.01(+0.33%) |