Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.960 | 3.000 | 2.960 | 2.990 | 4,100 | +0.02(+0.67%) |
Apr 27, 2006 | 2.940 | 2.990 | 2.800 | 2.970 | 20,717 | +0.02(+0.68%) |
Apr 26, 2006 | 3.000 | 3.040 | 2.910 | 2.950 | 38,567 | -0.06(-1.99%) |
Apr 25, 2006 | 2.830 | 3.010 | 2.830 | 3.010 | 23,728 | +0.10(+3.44%) |
Apr 24, 2006 | 2.840 | 2.910 | 2.840 | 2.910 | 11,348 | -0.03(-1.02%) |
Apr 21, 2006 | 2.900 | 2.940 | 2.860 | 2.940 | 16,833 | +0.00(+0.00%) |
Apr 20, 2006 | 2.950 | 2.950 | 2.860 | 2.940 | 15,450 | -0.01(-0.34%) |
Apr 19, 2006 | 2.870 | 2.950 | 2.870 | 2.950 | 29,578 | +0.04(+1.37%) |
Apr 18, 2006 | 2.890 | 2.920 | 2.865 | 2.910 | 39,034 | +0.02(+0.69%) |
Apr 17, 2006 | 2.890 | 2.990 | 2.810 | 2.890 | 23,450 | -0.01(-0.34%) |
Apr 13, 2006 | 2.890 | 3.000 | 2.850 | 2.900 | 24,175 | +0.01(+0.35%) |
Apr 12, 2006 | 2.900 | 2.960 | 2.800 | 2.890 | 13,221 | -0.01(-0.34%) |
Apr 11, 2006 | 2.840 | 2.960 | 2.840 | 2.900 | 20,575 | -0.08(-2.68%) |
Apr 10, 2006 | 2.940 | 3.010 | 2.900 | 2.980 | 4,676 | +0.01(+0.34%) |
Apr 07, 2006 | 2.880 | 3.000 | 2.820 | 2.970 | 60,127 | +0.09(+3.12%) |
Apr 06, 2006 | 2.870 | 2.950 | 2.870 | 2.880 | 18,689 | -0.05(-1.67%) |
Apr 05, 2006 | 2.990 | 2.990 | 2.870 | 2.929 | 9,760 | +0.02(+0.65%) |
Apr 04, 2006 | 2.980 | 2.980 | 2.870 | 2.910 | 6,787 | +0.03(+1.04%) |
Apr 03, 2006 | 2.900 | 2.970 | 2.860 | 2.880 | 31,916 | -0.06(-2.04%) |
Mar 31, 2006 | 2.900 | 3.020 | 2.890 | 2.940 | 14,355 | -0.08(-2.65%) |
Mar 30, 2006 | 3.070 | 3.080 | 2.950 | 3.020 | 17,512 | -0.06(-1.95%) |
Mar 29, 2006 | 3.020 | 3.090 | 2.950 | 3.080 | 37,701 | +0.13(+4.41%) |
Mar 28, 2006 | 2.950 | 2.990 | 2.950 | 2.950 | 10,664 | +0.05(+1.72%) |
Mar 27, 2006 | 2.900 | 2.980 | 2.900 | 2.900 | 10,836 | +0.00(+0.00%) |
Mar 24, 2006 | 2.890 | 3.000 | 2.810 | 2.900 | 18,126 | +0.00(+0.00%) |
Mar 23, 2006 | 2.890 | 2.930 | 2.880 | 2.900 | 23,100 | -0.03(-1.02%) |
Mar 22, 2006 | 2.840 | 2.990 | 2.790 | 2.930 | 33,500 | +0.07(+2.45%) |
Mar 21, 2006 | 2.850 | 3.060 | 2.770 | 2.860 | 32,685 | -0.05(-1.79%) |
Mar 20, 2006 | 2.950 | 2.950 | 2.820 | 2.912 | 71,224 | -0.07(-2.28%) |
Mar 17, 2006 | 3.000 | 3.010 | 2.900 | 2.980 | 62,667 | -0.05(-1.65%) |
Mar 16, 2006 | 3.100 | 3.100 | 3.010 | 3.030 | 34,898 | -0.07(-2.26%) |
Mar 15, 2006 | 3.090 | 3.140 | 3.060 | 3.100 | 42,670 | -0.02(-0.64%) |
Mar 14, 2006 | 3.130 | 3.180 | 3.090 | 3.120 | 64,226 | -0.06(-1.89%) |
Mar 13, 2006 | 3.300 | 3.460 | 3.010 | 3.180 | 78,204 | -0.16(-4.79%) |
Mar 10, 2006 | 3.652 | 3.700 | 3.300 | 3.340 | 71,924 | -0.21(-5.92%) |
Mar 09, 2006 | 3.550 | 3.650 | 3.362 | 3.550 | 81,471 | +0.02(+0.57%) |
Mar 08, 2006 | 3.340 | 3.990 | 3.330 | 3.530 | 85,188 | +0.12(+3.52%) |
Mar 07, 2006 | 3.440 | 3.470 | 3.350 | 3.410 | 19,606 | -0.06(-1.73%) |
Mar 06, 2006 | 3.500 | 3.510 | 3.420 | 3.470 | 20,252 | +0.03(+0.87%) |
Mar 03, 2006 | 3.300 | 3.530 | 3.300 | 3.440 | 39,359 | +0.11(+3.30%) |
Mar 02, 2006 | 3.360 | 3.450 | 3.290 | 3.330 | 9,449 | -0.07(-2.06%) |
Mar 01, 2006 | 3.290 | 3.460 | 3.260 | 3.400 | 25,820 | +0.10(+3.03%) |
Feb 28, 2006 | 3.260 | 3.300 | 3.260 | 3.300 | 7,778 | +0.04(+1.23%) |
Feb 27, 2006 | 3.270 | 3.310 | 3.260 | 3.260 | 15,915 | -0.05(-1.51%) |
Feb 24, 2006 | 3.350 | 3.360 | 3.250 | 3.310 | 32,500 | +0.02(+0.61%) |
Feb 23, 2006 | 3.280 | 3.300 | 3.280 | 3.290 | 10,450 | -0.02(-0.60%) |
Feb 22, 2006 | 3.329 | 3.330 | 3.260 | 3.310 | 46,460 | -0.01(-0.30%) |
Feb 21, 2006 | 3.340 | 3.340 | 3.300 | 3.320 | 15,856 | -0.07(-2.06%) |
Feb 17, 2006 | 3.400 | 3.400 | 3.290 | 3.390 | 15,730 | +0.03(+0.90%) |
Feb 16, 2006 | 3.440 | 3.440 | 3.310 | 3.360 | 14,100 | -0.03(-0.89%) |
Feb 15, 2006 | 3.350 | 3.400 | 3.290 | 3.390 | 28,125 | +0.04(+1.19%) |
Feb 14, 2006 | 3.340 | 3.360 | 3.310 | 3.350 | 17,254 | +0.00(+0.00%) |
Feb 13, 2006 | 3.310 | 3.360 | 3.290 | 3.350 | 27,347 | +0.04(+1.21%) |
Feb 10, 2006 | 3.260 | 3.320 | 3.260 | 3.310 | 42,821 | +0.06(+1.85%) |
Feb 09, 2006 | 3.190 | 3.270 | 3.140 | 3.250 | 38,049 | +0.02(+0.62%) |
Feb 08, 2006 | 3.420 | 3.450 | 3.180 | 3.230 | 61,589 | -0.22(-6.38%) |
Feb 07, 2006 | 3.600 | 3.600 | 3.400 | 3.450 | 33,534 | -0.20(-5.48%) |
Feb 06, 2006 | 3.710 | 3.710 | 3.590 | 3.650 | 27,448 | -0.09(-2.41%) |
Feb 03, 2006 | 3.690 | 3.850 | 3.580 | 3.740 | 44,349 | -0.05(-1.32%) |
Feb 02, 2006 | 3.800 | 3.840 | 3.650 | 3.790 | 39,204 | -0.06(-1.56%) |
Feb 01, 2006 | 3.800 | 3.850 | 3.730 | 3.850 | 70,997 | +0.05(+1.32%) |
Jan 31, 2006 | 3.610 | 3.800 | 3.610 | 3.800 | 87,756 | +0.14(+3.83%) |
Jan 30, 2006 | 3.620 | 3.660 | 3.600 | 3.660 | 35,779 | +0.03(+0.83%) |
Jan 27, 2006 | 3.500 | 3.640 | 3.430 | 3.630 | 62,410 | +0.11(+3.12%) |
Jan 26, 2006 | 3.520 | 3.570 | 3.520 | 3.520 | 26,723 | -0.01(-0.28%) |
Jan 25, 2006 | 3.480 | 3.560 | 3.480 | 3.530 | 26,273 | +0.01(+0.28%) |
Jan 24, 2006 | 3.540 | 3.610 | 3.390 | 3.520 | 24,500 | +0.11(+3.23%) |
Jan 23, 2006 | 3.470 | 3.590 | 3.374 | 3.410 | 44,900 | -0.01(-0.29%) |
Jan 20, 2006 | 3.580 | 3.610 | 3.340 | 3.420 | 67,947 | -0.08(-2.29%) |
Jan 19, 2006 | 3.280 | 3.620 | 3.280 | 3.500 | 117,052 | +0.20(+6.06%) |
Jan 18, 2006 | 3.290 | 3.320 | 3.250 | 3.300 | 27,023 | -0.05(-1.49%) |
Jan 17, 2006 | 3.250 | 3.380 | 3.230 | 3.350 | 40,862 | +0.05(+1.52%) |
Jan 13, 2006 | 3.420 | 3.560 | 3.250 | 3.300 | 36,342 | -0.12(-3.51%) |
Jan 12, 2006 | 3.420 | 3.460 | 3.310 | 3.420 | 66,100 | +0.01(+0.29%) |
Jan 11, 2006 | 3.310 | 3.560 | 3.190 | 3.410 | 93,732 | +0.06(+1.79%) |
Jan 10, 2006 | 3.360 | 3.380 | 3.260 | 3.350 | 45,894 | +0.02(+0.60%) |
Jan 09, 2006 | 3.320 | 3.380 | 3.260 | 3.330 | 52,607 | +0.03(+0.91%) |
Jan 06, 2006 | 3.260 | 3.310 | 3.180 | 3.300 | 47,031 | +0.04(+1.22%) |
Jan 05, 2006 | 3.260 | 3.380 | 3.170 | 3.260 | 52,706 | -0.04(-1.21%) |
Jan 04, 2006 | 3.230 | 3.350 | 3.150 | 3.300 | 67,798 | +0.05(+1.54%) |
Jan 03, 2006 | 3.230 | 3.280 | 3.100 | 3.250 | 62,549 | +0.01(+0.31%) |
Dec 30, 2005 | 3.450 | 3.500 | 3.200 | 3.240 | 77,599 | -0.20(-5.81%) |
Dec 29, 2005 | 3.130 | 3.540 | 3.130 | 3.440 | 516,644 | +0.34(+10.97%) |
Dec 28, 2005 | 3.150 | 3.190 | 3.020 | 3.100 | 322,200 | +0.00(+0.00%) |
Dec 27, 2005 | 3.780 | 3.780 | 3.100 | 3.100 | 534,500 | -0.69(-18.21%) |
Dec 23, 2005 | 3.700 | 4.060 | 3.700 | 3.790 | 399,943 | -0.05(-1.30%) |
Dec 22, 2005 | 3.470 | 4.060 | 3.470 | 3.840 | 1,096,576 | +0.40(+11.63%) |
Dec 21, 2005 | 3.000 | 3.450 | 3.000 | 3.440 | 284,331 | +0.44(+14.67%) |
Dec 20, 2005 | 3.110 | 3.130 | 3.000 | 3.000 | 21,801 | -0.10(-3.23%) |
Dec 19, 2005 | 3.040 | 3.150 | 3.040 | 3.100 | 26,737 | +0.01(+0.33%) |
Dec 16, 2005 | 3.120 | 3.140 | 3.050 | 3.090 | 39,447 | +0.02(+0.65%) |
Dec 15, 2005 | 3.250 | 3.310 | 3.050 | 3.070 | 60,619 | -0.21(-6.40%) |
Dec 14, 2005 | 3.260 | 3.370 | 3.210 | 3.280 | 108,466 | +0.03(+0.92%) |
Dec 13, 2005 | 3.290 | 3.300 | 3.216 | 3.250 | 92,317 | -0.02(-0.61%) |
Dec 12, 2005 | 3.110 | 3.280 | 3.050 | 3.270 | 189,271 | +0.23(+7.57%) |
Dec 09, 2005 | 3.000 | 3.139 | 2.960 | 3.040 | 70,732 | +0.03(+1.00%) |
Dec 08, 2005 | 3.200 | 3.290 | 2.960 | 3.010 | 124,099 | -0.14(-4.44%) |
Dec 07, 2005 | 2.820 | 3.150 | 2.810 | 3.150 | 199,685 | +0.34(+12.10%) |
Dec 06, 2005 | 2.740 | 2.810 | 2.680 | 2.810 | 67,110 | +0.04(+1.44%) |
Dec 05, 2005 | 2.890 | 2.890 | 2.720 | 2.770 | 63,992 | -0.05(-1.77%) |
Dec 02, 2005 | 2.550 | 2.870 | 2.550 | 2.820 | 181,202 | +0.22(+8.46%) |
Dec 01, 2005 | 2.500 | 2.600 | 2.500 | 2.600 | 25,434 | +0.10(+4.00%) |
Nov 30, 2005 | 2.590 | 2.600 | 2.490 | 2.500 | 15,525 | -0.09(-3.47%) |
Nov 29, 2005 | 2.640 | 2.650 | 2.500 | 2.590 | 57,413 | +0.01(+0.39%) |
Nov 28, 2005 | 2.610 | 2.659 | 2.550 | 2.580 | 22,963 | -0.07(-2.64%) |
Nov 25, 2005 | 2.600 | 2.650 | 2.590 | 2.650 | 6,463 | -0.03(-1.16%) |
Nov 23, 2005 | 2.610 | 2.700 | 2.570 | 2.681 | 29,568 | +0.03(+1.17%) |
Nov 22, 2005 | 2.470 | 2.650 | 2.420 | 2.650 | 53,308 | +0.19(+7.55%) |
Nov 21, 2005 | 2.630 | 2.650 | 2.464 | 2.464 | 39,152 | -0.13(-4.86%) |
Nov 18, 2005 | 2.370 | 2.617 | 2.320 | 2.590 | 132,081 | +0.24(+10.40%) |
Nov 17, 2005 | 2.290 | 2.450 | 2.290 | 2.346 | 33,842 | +0.01(+0.26%) |
Nov 16, 2005 | 2.280 | 2.470 | 2.220 | 2.340 | 31,111 | +0.01(+0.43%) |
Nov 15, 2005 | 2.250 | 2.330 | 2.160 | 2.330 | 28,823 | -0.02(-0.85%) |
Nov 14, 2005 | 2.310 | 2.350 | 2.260 | 2.350 | 22,698 | +0.06(+2.62%) |
Nov 11, 2005 | 2.200 | 2.300 | 2.200 | 2.290 | 13,383 | +0.06(+2.69%) |
Nov 10, 2005 | 2.160 | 2.310 | 2.150 | 2.230 | 18,688 | -0.04(-1.76%) |
Nov 09, 2005 | 2.310 | 2.310 | 2.110 | 2.270 | 22,195 | -0.09(-3.81%) |
Nov 08, 2005 | 2.250 | 2.400 | 2.200 | 2.360 | 35,264 | +0.04(+1.72%) |
Nov 07, 2005 | 2.140 | 2.320 | 2.090 | 2.320 | 65,300 | +0.18(+8.41%) |
Nov 04, 2005 | 2.300 | 2.500 | 2.020 | 2.140 | 84,200 | -0.28(-11.57%) |
Nov 03, 2005 | 2.300 | 2.550 | 2.290 | 2.420 | 110,500 | +0.17(+7.56%) |
Nov 02, 2005 | 2.210 | 2.290 | 2.200 | 2.250 | 18,600 | +0.00(+0.00%) |
Nov 01, 2005 | 2.200 | 2.250 | 2.120 | 2.250 | 54,400 | +0.10(+4.65%) |
Oct 31, 2005 | 2.020 | 2.200 | 2.020 | 2.150 | 27,400 | +0.13(+6.44%) |
Oct 28, 2005 | 2.020 | 2.090 | 2.020 | 2.020 | 23,600 | -0.06(-2.88%) |
Oct 27, 2005 | 2.210 | 2.210 | 1.970 | 2.080 | 21,400 | -0.11(-5.02%) |
Oct 26, 2005 | 1.930 | 2.190 | 1.930 | 2.190 | 48,000 | +0.22(+11.17%) |
Oct 25, 2005 | 2.010 | 2.010 | 1.900 | 1.970 | 54,000 | -0.04(-1.99%) |
Oct 24, 2005 | 1.990 | 2.080 | 1.990 | 2.010 | 61,600 | -0.01(-0.50%) |
Oct 21, 2005 | 2.010 | 2.070 | 2.010 | 2.020 | 38,200 | -0.02(-0.98%) |
Oct 20, 2005 | 2.010 | 2.100 | 2.010 | 2.040 | 30,000 | -0.02(-0.97%) |
Oct 19, 2005 | 2.100 | 2.140 | 2.020 | 2.060 | 55,300 | -0.09(-4.19%) |
Oct 18, 2005 | 2.200 | 2.320 | 2.100 | 2.150 | 23,200 | +0.02(+0.94%) |
Oct 17, 2005 | 2.150 | 2.280 | 2.080 | 2.130 | 21,000 | -0.17(-7.39%) |
Oct 14, 2005 | 2.220 | 2.310 | 2.200 | 2.300 | 42,300 | +0.07(+3.14%) |
Oct 13, 2005 | 2.080 | 2.230 | 2.080 | 2.230 | 41,500 | +0.14(+6.70%) |
Oct 12, 2005 | 2.280 | 2.280 | 2.090 | 2.090 | 58,600 | -0.21(-9.13%) |
Oct 11, 2005 | 2.300 | 2.380 | 2.280 | 2.300 | 48,900 | -0.01(-0.43%) |
Oct 10, 2005 | 2.380 | 2.400 | 2.250 | 2.310 | 19,800 | -0.09(-3.75%) |
Oct 07, 2005 | 2.400 | 2.400 | 2.230 | 2.400 | 16,600 | +0.04(+1.69%) |
Oct 06, 2005 | 2.600 | 2.680 | 2.200 | 2.360 | 51,225 | -0.28(-10.61%) |
Oct 05, 2005 | 2.720 | 2.720 | 2.640 | 2.640 | 9,398 | -0.08(-2.94%) |
Oct 04, 2005 | 2.640 | 2.720 | 2.600 | 2.720 | 14,627 | +0.00(+0.00%) |
Oct 03, 2005 | 2.640 | 2.720 | 2.640 | 2.720 | 17,716 | +0.08(+3.03%) |
Sep 30, 2005 | 2.680 | 2.720 | 2.600 | 2.640 | 33,636 | -0.04(-1.49%) |
Sep 29, 2005 | 2.600 | 2.680 | 2.600 | 2.680 | 24,206 | +0.12(+4.69%) |
Sep 28, 2005 | 2.520 | 2.640 | 2.480 | 2.560 | 16,580 | +0.04(+1.59%) |
Sep 27, 2005 | 2.480 | 2.600 | 2.400 | 2.520 | 35,632 | +0.08(+3.28%) |
Sep 26, 2005 | 2.600 | 2.640 | 2.400 | 2.440 | 18,257 | -0.12(-4.69%) |
Sep 23, 2005 | 2.560 | 2.720 | 2.520 | 2.560 | 37,978 | -0.14(-5.11%) |
Sep 22, 2005 | 2.698 | 2.960 | 2.520 | 2.698 | 114,556 | -0.02(-0.81%) |
Sep 21, 2005 | 2.640 | 2.760 | 2.640 | 2.720 | 19,733 | +0.00(+0.00%) |
Sep 20, 2005 | 2.720 | 2.720 | 2.680 | 2.720 | 30,367 | -0.04(-1.45%) |
Sep 19, 2005 | 2.480 | 2.760 | 2.480 | 2.760 | 32,021 | +0.18(+6.98%) |
Sep 16, 2005 | 2.600 | 2.640 | 2.320 | 2.580 | 34,435 | +0.02(+0.78%) |
Sep 15, 2005 | 2.600 | 2.640 | 2.440 | 2.560 | 33,989 | -0.08(-3.03%) |
Sep 14, 2005 | 2.480 | 2.920 | 2.440 | 2.640 | 113,625 | +0.12(+4.76%) |
Sep 13, 2005 | 2.320 | 2.520 | 2.280 | 2.520 | 33,523 | +0.16(+6.78%) |
Sep 12, 2005 | 2.280 | 2.488 | 2.280 | 2.360 | 51,060 | +0.00(+0.00%) |
Sep 09, 2005 | 2.240 | 2.400 | 2.200 | 2.360 | 32,245 | +0.12(+5.36%) |
Sep 08, 2005 | 2.080 | 2.280 | 2.040 | 2.240 | 19,963 | +0.08(+3.70%) |
Sep 07, 2005 | 2.120 | 2.280 | 2.040 | 2.160 | 37,812 | +0.04(+1.89%) |
Sep 06, 2005 | 2.160 | 2.280 | 2.120 | 2.120 | 23,066 | -0.04(-1.85%) |
Sep 02, 2005 | 2.160 | 2.240 | 2.120 | 2.160 | 17,850 | +0.00(+0.00%) |
Sep 01, 2005 | 2.160 | 2.320 | 2.120 | 2.160 | 31,791 | +0.08(+3.85%) |
Aug 31, 2005 | 2.280 | 2.280 | 1.960 | 2.080 | 92,861 | -0.04(-2.07%) |
Aug 30, 2005 | 2.240 | 2.320 | 2.120 | 2.124 | 24,897 | -0.08(-3.45%) |
Aug 29, 2005 | 2.280 | 2.320 | 2.160 | 2.200 | 19,436 | -0.04(-1.79%) |
Aug 26, 2005 | 2.400 | 2.400 | 2.240 | 2.240 | 23,687 | -0.16(-6.67%) |
Aug 25, 2005 | 2.400 | 2.400 | 2.320 | 2.400 | 7,166 | +0.02(+0.67%) |
Aug 24, 2005 | 2.280 | 2.400 | 2.280 | 2.384 | 21,417 | +0.06(+2.76%) |
Aug 23, 2005 | 2.360 | 2.440 | 2.120 | 2.320 | 20,205 | -0.04(-1.69%) |
Aug 22, 2005 | 2.240 | 2.360 | 2.120 | 2.360 | 76,009 | +0.12(+5.36%) |
Aug 19, 2005 | 2.160 | 2.360 | 2.160 | 2.240 | 15,820 | +0.12(+5.68%) |
Aug 18, 2005 | 2.040 | 2.160 | 2.040 | 2.120 | 35,306 | -0.00(-0.02%) |
Aug 17, 2005 | 2.240 | 2.280 | 2.080 | 2.120 | 47,097 | -0.12(-5.36%) |
Aug 16, 2005 | 2.360 | 2.440 | 2.240 | 2.240 | 57,547 | +0.00(+0.00%) |
Aug 15, 2005 | 2.400 | 2.480 | 2.240 | 2.240 | 79,159 | -0.24(-9.68%) |
Aug 12, 2005 | 2.760 | 2.760 | 2.400 | 2.480 | 179,290 | -0.48(-16.22%) |
Aug 11, 2005 | 3.000 | 3.040 | 2.720 | 2.960 | 157,964 | +0.04(+1.37%) |
Aug 10, 2005 | 2.720 | 3.000 | 2.680 | 2.920 | 70,100 | +0.20(+7.35%) |
Aug 09, 2005 | 2.600 | 2.720 | 2.600 | 2.720 | 18,066 | +0.16(+6.25%) |
Aug 08, 2005 | 2.600 | 2.760 | 2.480 | 2.560 | 35,819 | -0.08(-3.03%) |
Aug 05, 2005 | 2.720 | 2.760 | 2.600 | 2.640 | 47,185 | +0.00(+0.00%) |
Aug 04, 2005 | 2.760 | 2.800 | 2.600 | 2.640 | 55,602 | +0.04(+1.54%) |
Aug 03, 2005 | 2.600 | 2.760 | 2.560 | 2.600 | 32,104 | +0.04(+1.58%) |
Aug 02, 2005 | 2.400 | 2.600 | 2.400 | 2.560 | 24,811 | +0.12(+4.90%) |
Aug 01, 2005 | 2.520 | 2.600 | 2.400 | 2.440 | 18,027 | -0.08(-3.17%) |
Jul 29, 2005 | 2.400 | 2.560 | 2.400 | 2.520 | 30,057 | +0.08(+3.28%) |
Jul 28, 2005 | 2.400 | 2.480 | 2.320 | 2.440 | 2,933 | +0.04(+1.67%) |
Jul 27, 2005 | 2.400 | 2.520 | 2.360 | 2.400 | 16,989 | -0.04(-1.64%) |
Jul 26, 2005 | 2.440 | 2.480 | 2.320 | 2.440 | 23,872 | +0.12(+5.17%) |
Jul 25, 2005 | 2.240 | 2.520 | 2.200 | 2.320 | 33,818 | +0.12(+5.45%) |
Jul 22, 2005 | 2.360 | 2.360 | 2.160 | 2.200 | 10,621 | -0.04(-1.79%) |
Jul 21, 2005 | 2.240 | 2.360 | 2.160 | 2.240 | 6,579 | +0.08(+3.70%) |
Jul 20, 2005 | 2.120 | 2.280 | 2.120 | 2.160 | 7,347 | +0.00(+0.00%) |
Jul 19, 2005 | 2.200 | 2.320 | 2.080 | 2.160 | 14,291 | -0.04(-1.82%) |
Jul 18, 2005 | 2.440 | 2.520 | 1.840 | 2.200 | 70,647 | -0.16(-6.78%) |
Jul 15, 2005 | 2.320 | 2.400 | 2.320 | 2.360 | 18,917 | +0.04(+1.72%) |
Jul 14, 2005 | 2.480 | 2.480 | 2.320 | 2.320 | 9,972 | -0.12(-4.92%) |
Jul 13, 2005 | 2.400 | 2.480 | 2.280 | 2.440 | 47,797 | +0.00(+0.00%) |
Jul 12, 2005 | 2.440 | 2.640 | 2.400 | 2.440 | 24,031 | -0.04(-1.61%) |
Jul 11, 2005 | 2.600 | 2.720 | 2.400 | 2.480 | 33,612 | -0.12(-4.62%) |
Jul 08, 2005 | 2.720 | 2.720 | 2.480 | 2.600 | 30,573 | +0.00(+0.00%) |
Jul 07, 2005 | 2.280 | 2.800 | 2.240 | 2.600 | 69,806 | -0.08(-2.99%) |
Jul 06, 2005 | 2.440 | 2.717 | 2.296 | 2.680 | 111,446 | +0.32(+13.56%) |
Jul 05, 2005 | 2.160 | 2.440 | 2.160 | 2.360 | 71,625 | +0.20(+9.26%) |
Jul 01, 2005 | 2.040 | 2.200 | 2.040 | 2.160 | 6,400 | +0.00(+0.00%) |
Jun 30, 2005 | 2.080 | 2.200 | 2.000 | 2.160 | 63,937 | +0.08(+3.85%) |
Jun 29, 2005 | 2.040 | 2.080 | 2.040 | 2.080 | 24,500 | +0.00(+0.00%) |
Jun 28, 2005 | 2.120 | 2.160 | 2.076 | 2.080 | 26,167 | -0.04(-1.89%) |
Jun 27, 2005 | 2.000 | 2.160 | 2.000 | 2.120 | 26,786 | +0.08(+3.92%) |
Jun 24, 2005 | 2.080 | 2.200 | 2.000 | 2.040 | 71,975 | +0.08(+4.08%) |
Jun 23, 2005 | 2.080 | 2.080 | 1.960 | 1.960 | 18,708 | -0.08(-3.92%) |
Jun 22, 2005 | 2.080 | 2.080 | 1.960 | 2.040 | 20,104 | +0.04(+2.00%) |
Jun 21, 2005 | 2.080 | 2.080 | 2.000 | 2.000 | 24,226 | +0.00(+0.00%) |
Jun 20, 2005 | 2.000 | 2.120 | 2.000 | 2.000 | 12,098 | -0.04(-1.96%) |
Jun 17, 2005 | 2.080 | 2.120 | 2.040 | 2.040 | 30,403 | +0.04(+2.00%) |
Jun 16, 2005 | 1.960 | 2.080 | 1.944 | 2.000 | 21,122 | +0.00(+0.00%) |
Jun 15, 2005 | 1.920 | 2.032 | 1.880 | 2.000 | 35,196 | +0.16(+8.46%) |
Jun 14, 2005 | 1.840 | 1.960 | 1.840 | 1.844 | 32,280 | -0.04(-1.91%) |
Jun 13, 2005 | 1.880 | 1.920 | 1.840 | 1.880 | 24,987 | +0.00(+0.00%) |
Jun 10, 2005 | 1.840 | 1.960 | 1.840 | 1.880 | 20,461 | +0.00(+0.00%) |
Jun 09, 2005 | 1.960 | 1.960 | 1.880 | 1.880 | 38,581 | -0.04(-2.08%) |
Jun 08, 2005 | 2.000 | 2.040 | 1.920 | 1.920 | 51,593 | -0.04(-2.04%) |
Jun 07, 2005 | 2.000 | 2.040 | 1.960 | 1.960 | 22,602 | +0.00(+0.00%) |
Jun 06, 2005 | 2.040 | 2.040 | 1.960 | 1.960 | 27,712 | +0.00(+0.00%) |
Jun 03, 2005 | 2.040 | 2.120 | 1.960 | 1.960 | 32,904 | -0.04(-2.00%) |
Jun 02, 2005 | 2.080 | 2.120 | 1.960 | 2.000 | 37,556 | -0.04(-1.96%) |
Jun 01, 2005 | 2.000 | 2.120 | 1.924 | 2.040 | 38,177 | +0.04(+2.00%) |
May 31, 2005 | 2.160 | 2.160 | 1.920 | 2.000 | 39,129 | -0.08(-3.85%) |
May 27, 2005 | 2.200 | 2.200 | 2.000 | 2.080 | 45,835 | +0.00(+0.00%) |
May 26, 2005 | 2.120 | 2.200 | 2.000 | 2.080 | 72,849 | +0.08(+4.00%) |
May 25, 2005 | 2.000 | 2.080 | 1.920 | 2.000 | 33,150 | +0.08(+4.17%) |
May 24, 2005 | 1.880 | 2.000 | 1.840 | 1.920 | 54,400 | +0.08(+4.35%) |
May 23, 2005 | 1.960 | 1.960 | 1.800 | 1.840 | 52,023 | +0.04(+2.22%) |
May 20, 2005 | 1.800 | 1.840 | 1.761 | 1.800 | 37,051 | +0.04(+2.27%) |
May 19, 2005 | 1.720 | 1.840 | 1.720 | 1.760 | 25,936 | +0.00(+0.00%) |
May 18, 2005 | 1.720 | 1.800 | 1.720 | 1.760 | 12,200 | +0.04(+2.33%) |
May 17, 2005 | 1.720 | 1.800 | 1.676 | 1.720 | 48,136 | +0.00(+0.00%) |
May 16, 2005 | 1.680 | 1.760 | 1.640 | 1.720 | 36,003 | +0.00(+0.00%) |
May 13, 2005 | 1.800 | 1.880 | 1.680 | 1.720 | 72,392 | -0.08(-4.44%) |
May 12, 2005 | 1.880 | 1.880 | 1.796 | 1.800 | 39,447 | -0.12(-6.25%) |
May 11, 2005 | 1.960 | 2.000 | 1.840 | 1.920 | 33,954 | +0.00(+0.00%) |
May 10, 2005 | 2.000 | 2.040 | 1.920 | 1.920 | 29,508 | +0.00(+0.00%) |
May 09, 2005 | 2.120 | 2.120 | 1.880 | 1.920 | 49,497 | +0.04(+2.13%) |
May 06, 2005 | 1.960 | 2.000 | 1.840 | 1.880 | 213,340 | -0.20(-9.62%) |
May 05, 2005 | 2.320 | 2.320 | 1.840 | 2.080 | 118,120 | -0.08(-3.70%) |
May 04, 2005 | 2.120 | 2.320 | 2.040 | 2.160 | 121,559 | +0.08(+3.85%) |
May 03, 2005 | 1.960 | 2.200 | 1.840 | 2.080 | 267,900 | +0.20(+10.64%) |