Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2005 | 2.925 | 2.925 | 2.925 | 2.925 | 0 | +0.01(+0.21%) |
Nov 21, 2005 | 2.919 | 2.919 | 2.919 | 2.919 | 0 | -0.00(-0.14%) |
Nov 18, 2005 | 2.923 | 2.923 | 2.923 | 2.923 | 0 | -0.01(-0.31%) |
Nov 16, 2005 | 2.932 | 2.932 | 2.932 | 2.932 | 0 | -0.00(-0.00%) |
Nov 15, 2005 | 2.932 | 2.932 | 2.932 | 2.932 | 0 | -0.01(-0.44%) |
Nov 14, 2005 | 2.945 | 2.945 | 2.945 | 2.945 | 0 | -0.00(-0.07%) |
Nov 11, 2005 | 2.947 | 2.947 | 2.947 | 2.947 | 0 | -0.00(-0.10%) |
Nov 10, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.03%) |
Nov 09, 2005 | 2.949 | 2.949 | 2.949 | 2.949 | 0 | -0.02(-0.52%) |
Nov 08, 2005 | 2.964 | 2.964 | 2.964 | 2.964 | 0 | +0.01(+0.38%) |
Nov 07, 2005 | 2.953 | 2.953 | 2.953 | 2.953 | 0 | -0.02(-0.82%) |
Nov 04, 2005 | 2.978 | 2.978 | 2.978 | 2.978 | 0 | +0.02(+0.53%) |
Nov 03, 2005 | 2.962 | 2.962 | 2.962 | 2.962 | 0 | -0.00(-0.13%) |
Nov 02, 2005 | 2.966 | 2.966 | 2.966 | 2.966 | 0 | -0.01(-0.20%) |
Nov 01, 2005 | 2.972 | 2.972 | 2.972 | 2.972 | 0 | -0.04(-1.20%) |
Oct 31, 2005 | 3.008 | 3.008 | 3.008 | 3.008 | 0 | +0.01(+0.44%) |
Oct 28, 2005 | 2.995 | 2.995 | 2.995 | 2.995 | 0 | -0.00(-0.10%) |
Oct 27, 2005 | 2.998 | 2.998 | 2.998 | 2.998 | 0 | +0.02(+0.64%) |
Oct 26, 2005 | 2.979 | 2.979 | 2.979 | 2.979 | 0 | +0.01(+0.37%) |
Oct 25, 2005 | 2.968 | 2.968 | 2.968 | 2.968 | 0 | +0.01(+0.34%) |
Oct 24, 2005 | 2.958 | 2.958 | 2.958 | 2.958 | 0 | -0.00(-0.14%) |
Oct 21, 2005 | 2.962 | 2.962 | 2.962 | 2.962 | 0 | +0.01(+0.31%) |
Oct 20, 2005 | 2.953 | 2.953 | 2.953 | 2.953 | 0 | +0.01(+0.31%) |
Oct 19, 2005 | 2.944 | 2.944 | 2.944 | 2.944 | 0 | -0.01(-0.18%) |
Oct 18, 2005 | 2.949 | 2.949 | 2.949 | 2.949 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 2.949 | 2.949 | 2.949 | 2.949 | 0 | -0.00(-0.07%) |
Oct 14, 2005 | 2.951 | 2.951 | 2.951 | 2.951 | 0 | -0.01(-0.44%) |
Oct 13, 2005 | 2.964 | 2.964 | 2.964 | 2.964 | 0 | +0.02(+0.65%) |
Oct 12, 2005 | 2.945 | 2.945 | 2.945 | 2.945 | 0 | +0.01(+0.37%) |
Oct 11, 2005 | 2.934 | 2.934 | 2.934 | 2.934 | 0 | +0.01(+0.38%) |
Oct 10, 2005 | 2.923 | 2.923 | 2.923 | 2.923 | 0 | +0.01(+0.20%) |
Oct 07, 2005 | 2.917 | 2.917 | 2.917 | 2.917 | 0 | +0.02(+0.80%) |
Oct 06, 2005 | 2.894 | 2.894 | 2.894 | 2.894 | 0 | -0.01(-0.32%) |
Oct 05, 2005 | 2.903 | 2.903 | 2.903 | 2.903 | 0 | +0.01(+0.31%) |
Oct 04, 2005 | 2.894 | 2.894 | 2.894 | 2.894 | 0 | +0.00(+0.17%) |
Oct 03, 2005 | 2.889 | 2.889 | 2.889 | 2.889 | 0 | -0.00(-0.03%) |
Sep 30, 2005 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | -0.00(-0.17%) |
Sep 29, 2005 | 2.895 | 2.895 | 2.895 | 2.895 | 0 | +0.00(+0.17%) |
Sep 23, 2005 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.00(+0.05%) |
Sep 21, 2005 | 2.889 | 2.889 | 2.889 | 2.889 | 0 | -0.01(-0.19%) |
Sep 20, 2005 | 2.894 | 2.894 | 2.894 | 2.894 | 0 | +0.00(+0.10%) |
Sep 19, 2005 | 2.891 | 2.891 | 2.891 | 2.891 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 2.891 | 2.891 | 2.891 | 2.891 | 0 | -0.00(-0.10%) |
Sep 15, 2005 | 2.894 | 2.894 | 2.894 | 2.894 | 0 | -0.00(-0.17%) |
Sep 14, 2005 | 2.899 | 2.899 | 2.899 | 2.899 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 2.899 | 2.899 | 2.899 | 2.899 | 0 | +0.00(+0.07%) |
Sep 12, 2005 | 2.897 | 2.897 | 2.897 | 2.897 | 0 | +0.01(+0.21%) |
Sep 09, 2005 | 2.891 | 2.891 | 2.891 | 2.891 | 0 | +0.01(+0.24%) |
Sep 08, 2005 | 2.884 | 2.884 | 2.884 | 2.884 | 0 | -0.00(-0.03%) |
Sep 07, 2005 | 2.885 | 2.885 | 2.885 | 2.885 | 0 | -0.00(-0.07%) |
Sep 06, 2005 | 2.887 | 2.887 | 2.887 | 2.887 | 0 | -0.00(-0.00%) |
Sep 05, 2005 | 2.887 | 2.887 | 2.887 | 2.887 | 0 | +0.02(+0.64%) |
Sep 02, 2005 | 2.869 | 2.869 | 2.869 | 2.869 | 0 | -0.02(-0.74%) |
Sep 01, 2005 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | -0.00(-0.08%) |
Aug 31, 2005 | 2.892 | 2.892 | 2.892 | 2.892 | 0 | +0.00(+0.02%) |
Aug 30, 2005 | 2.892 | 2.892 | 2.892 | 2.892 | 0 | -0.00(-0.03%) |
Aug 29, 2005 | 2.893 | 2.893 | 2.893 | 2.893 | 0 | +0.00(+0.14%) |
Aug 26, 2005 | 2.889 | 2.889 | 2.889 | 2.889 | 0 | +0.01(+0.44%) |
Aug 25, 2005 | 2.876 | 2.876 | 2.876 | 2.876 | 0 | -0.01(-0.37%) |
Aug 24, 2005 | 2.887 | 2.887 | 2.887 | 2.887 | 0 | -0.00(-0.03%) |
Aug 23, 2005 | 2.888 | 2.888 | 2.888 | 2.888 | 0 | +0.00(+0.04%) |
Aug 22, 2005 | 2.887 | 2.887 | 2.887 | 2.887 | 0 | -0.00(-0.00%) |
Aug 19, 2005 | 2.887 | 2.887 | 2.887 | 2.887 | 0 | +0.01(+0.35%) |
Aug 18, 2005 | 2.877 | 2.877 | 2.877 | 2.877 | 0 | +0.00(+0.14%) |
Aug 17, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 0 | +0.00(+0.01%) |
Aug 15, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 0 | +0.01(+0.34%) |
Aug 12, 2005 | 2.863 | 2.863 | 2.863 | 2.863 | 0 | +0.02(+0.81%) |
Aug 01, 2005 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | -0.00(-0.03%) |
Jul 29, 2005 | 2.841 | 2.841 | 2.841 | 2.841 | 0 | +0.01(+0.19%) |
Jul 28, 2005 | 2.836 | 2.836 | 2.836 | 2.836 | 0 | -0.01(-0.33%) |
Jul 27, 2005 | 2.845 | 2.845 | 2.845 | 2.845 | 0 | +0.00(+0.11%) |
Jul 26, 2005 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.01(+0.20%) |
Jul 22, 2005 | 2.836 | 2.836 | 2.836 | 2.836 | 0 | -0.00(-0.16%) |
Jul 21, 2005 | 2.841 | 2.841 | 2.841 | 2.841 | 0 | -0.00(-0.03%) |
Jul 20, 2005 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | -0.00(-0.07%) |
Jul 18, 2005 | 2.844 | 2.844 | 2.844 | 2.844 | 0 | +0.00(+0.03%) |
Jul 15, 2005 | 2.843 | 2.843 | 2.843 | 2.843 | 0 | -0.02(-0.67%) |
Jul 14, 2005 | 2.862 | 2.862 | 2.862 | 2.862 | 0 | +0.01(+0.46%) |
Jul 13, 2005 | 2.849 | 2.849 | 2.849 | 2.849 | 0 | -0.00(-0.14%) |
Jul 12, 2005 | 2.853 | 2.853 | 2.853 | 2.853 | 0 | +0.01(+0.51%) |
Jul 11, 2005 | 2.839 | 2.839 | 2.839 | 2.839 | 0 | -0.01(-0.37%) |
Jul 08, 2005 | 2.849 | 2.849 | 2.849 | 2.849 | 0 | -0.02(-0.56%) |
Jul 04, 2005 | 2.865 | 2.865 | 2.865 | 2.865 | 0 | -0.01(-0.31%) |
Jun 28, 2005 | 2.874 | 2.874 | 2.874 | 2.874 | 0 | +0.02(+0.70%) |
Jun 17, 2005 | 2.854 | 2.854 | 2.854 | 2.854 | 0 | +0.01(+0.25%) |
Jun 16, 2005 | 2.847 | 2.847 | 2.847 | 2.847 | 0 | -0.01(-0.36%) |
Jun 15, 2005 | 2.857 | 2.857 | 2.857 | 2.857 | 0 | -0.02(-0.66%) |
Jun 08, 2005 | 2.876 | 2.876 | 2.876 | 2.876 | 0 | +0.01(+0.28%) |
Jun 07, 2005 | 2.868 | 2.868 | 2.868 | 2.868 | 0 | -0.01(-0.24%) |
Jun 06, 2005 | 2.875 | 2.875 | 2.875 | 2.875 | 0 | +0.00(+0.04%) |
Jun 03, 2005 | 2.874 | 2.874 | 2.874 | 2.874 | 0 | +0.01(+0.35%) |
May 30, 2005 | 2.864 | 2.864 | 2.864 | 2.864 | 0 | -0.00(-0.03%) |
May 27, 2005 | 2.865 | 2.865 | 2.865 | 2.865 | 0 | -0.00(-0.04%) |
May 24, 2005 | 2.866 | 2.866 | 2.866 | 2.866 | 0 | -0.01(-0.35%) |
May 23, 2005 | 2.876 | 2.876 | 2.876 | 2.876 | 0 | +0.01(+0.32%) |
May 20, 2005 | 2.867 | 2.867 | 2.867 | 2.867 | 0 | +0.01(+0.20%) |
May 19, 2005 | 2.861 | 2.861 | 2.861 | 2.861 | 0 | -0.00(-0.17%) |
May 18, 2005 | 2.866 | 2.866 | 2.866 | 2.866 | 0 | +0.00(+0.00%) |
May 17, 2005 | 2.866 | 2.866 | 2.866 | 2.866 | 0 | -0.02(-0.57%) |
May 16, 2005 | 2.883 | 2.883 | 2.883 | 2.883 | 0 | +0.01(+0.26%) |
May 13, 2005 | 2.875 | 2.875 | 2.875 | 2.875 | 0 | -0.02(-0.55%) |
May 12, 2005 | 2.891 | 2.891 | 2.891 | 2.891 | 0 | +0.02(+0.52%) |
May 11, 2005 | 2.876 | 2.876 | 2.876 | 2.876 | 0 | +0.00(+0.08%) |
May 10, 2005 | 2.874 | 2.874 | 2.874 | 2.874 | 0 | -0.00(-0.04%) |
May 09, 2005 | 2.875 | 2.875 | 2.875 | 2.875 | 0 | -0.00(-0.15%) |
May 06, 2005 | 2.879 | 2.879 | 2.879 | 2.879 | 0 | +0.00(+0.08%) |
May 05, 2005 | 2.877 | 2.877 | 2.877 | 2.877 | 0 | +0.00(+0.04%) |
May 04, 2005 | 2.876 | 2.876 | 2.876 | 2.876 | 0 | -0.00(-0.04%) |
May 03, 2005 | 2.877 | 2.877 | 2.877 | 2.877 | 0 | -0.02(-0.82%) |
May 02, 2005 | 2.901 | 2.901 | 2.901 | 2.901 | 0 | +0.01(+0.38%) |
Apr 29, 2005 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | +0.01(+0.44%) |
Apr 28, 2005 | 2.877 | 2.877 | 2.877 | 2.877 | 0 | -0.00(-0.10%) |
Apr 27, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 0 | +0.00(+0.10%) |
Apr 26, 2005 | 2.877 | 2.877 | 2.877 | 2.877 | 0 | -0.00(-0.14%) |
Apr 25, 2005 | 2.881 | 2.881 | 2.881 | 2.881 | 0 | +0.00(+0.10%) |
Apr 21, 2005 | 2.878 | 2.878 | 2.878 | 2.878 | 0 | -0.00(-0.07%) |
Apr 20, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 0 | -0.00(-0.07%) |
Apr 19, 2005 | 2.882 | 2.882 | 2.882 | 2.882 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 2.882 | 2.882 | 2.882 | 2.882 | 0 | +0.01(+0.37%) |
Apr 14, 2005 | 2.871 | 2.871 | 2.871 | 2.871 | 0 | +0.01(+0.43%) |
Apr 13, 2005 | 2.859 | 2.859 | 2.859 | 2.859 | 0 | -0.00(-0.04%) |
Apr 11, 2005 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | -0.02(-0.55%) |
Apr 08, 2005 | 2.876 | 2.876 | 2.876 | 2.876 | 0 | -0.02(-0.79%) |
Apr 04, 2005 | 2.899 | 2.899 | 2.899 | 2.899 | 0 | +0.01(+0.28%) |
Mar 22, 2005 | 2.891 | 2.891 | 2.891 | 2.891 | 0 | -0.02(-0.72%) |
Mar 09, 2005 | 2.912 | 2.912 | 2.912 | 2.912 | 0 | +0.00(+0.04%) |
Mar 08, 2005 | 2.911 | 2.911 | 2.911 | 2.911 | 0 | -0.02(-0.58%) |
Mar 01, 2005 | 2.928 | 2.928 | 2.928 | 2.928 | 0 | +0.01(+0.34%) |
Feb 28, 2005 | 2.918 | 2.918 | 2.918 | 2.918 | 0 | -0.01(-0.32%) |
Feb 25, 2005 | 2.928 | 2.928 | 2.928 | 2.928 | 0 | +0.01(+0.39%) |
Feb 24, 2005 | 2.916 | 2.916 | 2.916 | 2.916 | 0 | +0.03(+0.93%) |
Feb 09, 2005 | 2.889 | 2.889 | 2.889 | 2.889 | 0 | -0.02(-0.55%) |
Feb 02, 2005 | 2.905 | 2.905 | 2.905 | 2.905 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 2.905 | 2.905 | 2.905 | 2.905 | 0 | -0.00(-0.09%) |
Jan 28, 2005 | 2.908 | 2.908 | 2.908 | 2.908 | 0 | +0.00(+0.06%) |
Jan 27, 2005 | 2.906 | 2.906 | 2.906 | 2.906 | 0 | +0.00(+0.14%) |
Jan 26, 2005 | 2.902 | 2.902 | 2.902 | 2.902 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 2.902 | 2.902 | 2.902 | 2.902 | 0 | -0.01(-0.38%) |
Jan 24, 2005 | 2.913 | 2.913 | 2.913 | 2.913 | 0 | -0.01(-0.34%) |
Jan 21, 2005 | 2.923 | 2.923 | 2.923 | 2.923 | 0 | -0.00(-0.07%) |
Jan 20, 2005 | 2.925 | 2.925 | 2.925 | 2.925 | 0 | +0.00(+0.07%) |
Jan 19, 2005 | 2.923 | 2.923 | 2.923 | 2.923 | 0 | +0.01(+0.21%) |
Jan 18, 2005 | 2.917 | 2.917 | 2.917 | 2.917 | 0 | +0.01(+0.24%) |
Jan 17, 2005 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | -0.00(-0.09%) |
Jan 13, 2005 | 2.913 | 2.913 | 2.913 | 2.913 | 0 | -0.01(-0.43%) |
Jan 12, 2005 | 2.925 | 2.925 | 2.925 | 2.925 | 0 | -0.01(-0.51%) |
Jan 11, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | -0.02(-0.65%) |
Jan 10, 2005 | 2.959 | 2.959 | 2.959 | 2.959 | 0 | +0.01(+0.32%) |
Jan 07, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.01(+0.27%) |
Jan 04, 2005 | 2.942 | 2.942 | 2.942 | 2.942 | 0 | -0.01(-0.20%) |
Jan 03, 2005 | 2.948 | 2.948 | 2.948 | 2.948 | 0 | -0.01(-0.37%) |
Dec 31, 2004 | 2.959 | 2.959 | 2.959 | 2.959 | 0 | +0.01(+0.18%) |
Dec 29, 2004 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | +0.00(+0.12%) |
Dec 28, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.01(+0.31%) |
Dec 27, 2004 | 2.941 | 2.941 | 2.941 | 2.941 | 0 | +0.02(+0.55%) |
Dec 24, 2004 | 2.925 | 2.925 | 2.925 | 2.925 | 0 | -0.01(-0.31%) |
Dec 23, 2004 | 2.934 | 2.934 | 2.934 | 2.934 | 0 | -0.01(-0.34%) |
Dec 22, 2004 | 2.944 | 2.944 | 2.944 | 2.944 | 0 | +0.00(+0.04%) |
Dec 21, 2004 | 2.943 | 2.943 | 2.943 | 2.943 | 0 | -0.00(-0.03%) |
Dec 20, 2004 | 2.944 | 2.944 | 2.944 | 2.944 | 0 | -0.02(-0.54%) |
Dec 14, 2004 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | -0.01(-0.41%) |
Dec 10, 2004 | 2.972 | 2.972 | 2.972 | 2.972 | 0 | +0.02(+0.54%) |
Dec 09, 2004 | 2.956 | 2.956 | 2.956 | 2.956 | 0 | -0.00(-0.07%) |
Dec 08, 2004 | 2.958 | 2.958 | 2.958 | 2.958 | 0 | -0.00(-0.16%) |
Dec 07, 2004 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | -0.00(-0.08%) |