Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.185 | 2.261 | 2.118 | 2.244 | 393,411 | +0.07(+3.10%) |
Apr 27, 2006 | 2.134 | 2.185 | 2.118 | 2.177 | 1,049,137 | +0.04(+1.98%) |
Apr 26, 2006 | 2.160 | 2.168 | 2.118 | 2.134 | 490,490 | +0.03(+1.20%) |
Apr 25, 2006 | 2.042 | 2.151 | 2.025 | 2.109 | 1,785,702 | +0.08(+3.73%) |
Apr 24, 2006 | 2.067 | 2.134 | 2.033 | 2.033 | 488,475 | -0.03(-1.63%) |
Apr 21, 2006 | 2.058 | 2.067 | 2.033 | 2.067 | 411,665 | +0.03(+1.66%) |
Apr 20, 2006 | 2.033 | 2.050 | 2.025 | 2.033 | 128,489 | -0.03(-1.23%) |
Apr 19, 2006 | 2.050 | 2.058 | 2.008 | 2.058 | 333,078 | +0.01(+0.41%) |
Apr 18, 2006 | 2.067 | 2.050 | 2.008 | 2.050 | 230,428 | -0.01(-0.41%) |
Apr 17, 2006 | 2.016 | 2.058 | 1.968 | 2.058 | 292,302 | +0.03(+1.24%) |
Apr 13, 2006 | 2.016 | 2.033 | 1.949 | 2.033 | 211,700 | +0.02(+0.84%) |
Apr 12, 2006 | 1.932 | 2.016 | 1.932 | 2.016 | 581,168 | +0.08(+3.91%) |
Apr 11, 2006 | 1.999 | 2.025 | 1.932 | 1.940 | 1,661,598 | -0.06(-2.95%) |
Apr 10, 2006 | 2.025 | 2.025 | 1.966 | 1.999 | 366,386 | -0.03(-1.25%) |
Apr 07, 2006 | 2.008 | 2.025 | 1.940 | 2.025 | 422,333 | +0.04(+2.13%) |
Apr 06, 2006 | 1.932 | 2.007 | 1.898 | 1.983 | 1,104,729 | +0.05(+2.62%) |
Apr 05, 2006 | 1.856 | 1.940 | 1.848 | 1.932 | 1,244,124 | +0.12(+6.51%) |
Apr 04, 2006 | 1.898 | 1.915 | 1.814 | 1.814 | 2,355,965 | -0.08(-4.44%) |
Apr 03, 2006 | 1.763 | 1.924 | 1.763 | 1.898 | 2,520,608 | +0.15(+8.70%) |
Mar 31, 2006 | 1.687 | 1.789 | 1.662 | 1.746 | 4,602,525 | +0.08(+4.55%) |
Mar 30, 2006 | 1.654 | 1.713 | 1.645 | 1.670 | 1,301,020 | +0.01(+0.51%) |
Mar 29, 2006 | 1.729 | 1.729 | 1.645 | 1.662 | 4,259,490 | -0.03(-1.50%) |
Mar 28, 2006 | 1.704 | 1.772 | 1.679 | 1.687 | 1,634,335 | +0.00(+0.00%) |
Mar 27, 2006 | 1.814 | 1.814 | 1.637 | 1.687 | 5,226,720 | -0.08(-4.76%) |
Mar 24, 2006 | 1.772 | 1.789 | 1.755 | 1.772 | 629,766 | +0.01(+0.48%) |
Mar 23, 2006 | 1.729 | 1.789 | 1.721 | 1.763 | 1,139,459 | +0.03(+1.95%) |
Mar 22, 2006 | 1.729 | 1.772 | 1.704 | 1.729 | 1,205,601 | -0.03(-1.44%) |
Mar 21, 2006 | 1.940 | 2.016 | 1.755 | 1.755 | 2,179,469 | -0.17(-8.77%) |
Mar 20, 2006 | 1.949 | 1.949 | 1.856 | 1.924 | 107,509 | -0.02(-0.87%) |
Mar 17, 2006 | 2.033 | 2.033 | 1.898 | 1.940 | 657,859 | -0.08(-4.17%) |
Mar 16, 2006 | 2.050 | 2.058 | 2.008 | 2.025 | 39,590 | +0.02(+0.84%) |
Mar 15, 2006 | 2.033 | 2.058 | 1.999 | 2.008 | 59,977 | -0.04(-2.06%) |
Mar 14, 2006 | 2.025 | 2.058 | 1.983 | 2.050 | 33,663 | -0.01(-0.41%) |
Mar 13, 2006 | 2.058 | 2.202 | 1.991 | 2.058 | 100,397 | +0.00(+0.00%) |
Mar 10, 2006 | 1.991 | 2.058 | 1.940 | 2.058 | 93,522 | +0.03(+1.24%) |
Mar 09, 2006 | 2.126 | 2.126 | 1.991 | 2.033 | 81,669 | -0.05(-2.43%) |
Mar 08, 2006 | 2.067 | 2.168 | 2.033 | 2.084 | 69,223 | -0.01(-0.40%) |
Mar 07, 2006 | 2.101 | 2.126 | 2.042 | 2.092 | 95,300 | -0.06(-2.75%) |
Mar 06, 2006 | 2.236 | 2.236 | 2.151 | 2.151 | 77,639 | -0.05(-2.30%) |
Mar 03, 2006 | 2.227 | 2.312 | 2.168 | 2.202 | 82,736 | -0.03(-1.14%) |
Mar 02, 2006 | 2.295 | 2.362 | 2.151 | 2.227 | 66,971 | -0.04(-1.86%) |
Mar 01, 2006 | 2.236 | 2.345 | 2.219 | 2.269 | 105,494 | +0.08(+3.46%) |
Feb 28, 2006 | 2.320 | 2.295 | 2.143 | 2.193 | 140,580 | -0.13(-5.45%) |
Feb 27, 2006 | 2.295 | 2.404 | 2.295 | 2.320 | 98,145 | +0.06(+2.61%) |
Feb 24, 2006 | 2.210 | 2.278 | 2.193 | 2.261 | 58,673 | +0.03(+1.13%) |
Feb 23, 2006 | 2.261 | 2.320 | 2.219 | 2.236 | 55,947 | -0.03(-1.12%) |
Feb 22, 2006 | 2.084 | 2.269 | 2.084 | 2.261 | 114,858 | +0.14(+6.77%) |
Feb 21, 2006 | 2.193 | 2.219 | 1.983 | 2.118 | 529,250 | -0.13(-5.99%) |
Feb 17, 2006 | 2.354 | 2.354 | 2.210 | 2.253 | 72,897 | -0.06(-2.55%) |
Feb 16, 2006 | 2.286 | 2.320 | 2.278 | 2.312 | 74,557 | +0.05(+2.24%) |
Feb 15, 2006 | 2.210 | 2.312 | 2.193 | 2.261 | 48,005 | +0.04(+1.90%) |
Feb 14, 2006 | 2.210 | 2.278 | 2.042 | 2.219 | 123,274 | +0.03(+1.54%) |
Feb 13, 2006 | 2.362 | 2.362 | 2.160 | 2.185 | 81,195 | -0.06(-2.63%) |
Feb 10, 2006 | 2.193 | 2.295 | 2.109 | 2.244 | 78,943 | +0.01(+0.38%) |
Feb 09, 2006 | 2.320 | 2.320 | 2.236 | 2.236 | 66,022 | -0.05(-2.21%) |
Feb 08, 2006 | 2.269 | 2.320 | 2.253 | 2.286 | 33,663 | +0.01(+0.37%) |
Feb 07, 2006 | 2.345 | 2.388 | 2.236 | 2.278 | 65,667 | -0.03(-1.10%) |
Feb 06, 2006 | 2.219 | 2.320 | 2.193 | 2.303 | 115,569 | +0.07(+3.02%) |
Feb 03, 2006 | 2.160 | 2.295 | 2.042 | 2.236 | 96,248 | -0.01(-0.38%) |
Feb 02, 2006 | 2.193 | 2.261 | 1.856 | 2.244 | 164,642 | -0.03(-1.12%) |
Feb 01, 2006 | 2.253 | 2.286 | 2.227 | 2.269 | 61,163 | -0.03(-1.10%) |
Jan 31, 2006 | 2.210 | 2.379 | 2.126 | 2.295 | 84,869 | +0.06(+2.64%) |
Jan 30, 2006 | 2.388 | 2.388 | 2.227 | 2.236 | 112,487 | -0.19(-7.67%) |
Jan 27, 2006 | 2.489 | 2.506 | 2.379 | 2.421 | 87,358 | -0.06(-2.38%) |
Jan 26, 2006 | 2.489 | 2.522 | 2.447 | 2.480 | 70,408 | +0.07(+2.80%) |
Jan 25, 2006 | 2.388 | 2.506 | 2.362 | 2.413 | 35,204 | +0.00(+0.00%) |
Jan 24, 2006 | 2.404 | 2.531 | 2.371 | 2.413 | 75,979 | +0.01(+0.35%) |
Jan 23, 2006 | 2.388 | 2.497 | 2.345 | 2.404 | 37,693 | +0.04(+1.79%) |
Jan 20, 2006 | 2.522 | 2.522 | 2.362 | 2.362 | 67,682 | -0.10(-4.11%) |
Jan 19, 2006 | 2.404 | 2.463 | 2.371 | 2.463 | 92,811 | +0.09(+3.91%) |
Jan 18, 2006 | 2.286 | 2.388 | 2.286 | 2.371 | 115,806 | +0.08(+3.69%) |
Jan 17, 2006 | 2.286 | 2.312 | 2.269 | 2.286 | 88,899 | +0.01(+0.37%) |
Jan 13, 2006 | 2.109 | 2.303 | 2.109 | 2.278 | 136,905 | +0.14(+6.72%) |
Jan 12, 2006 | 2.067 | 2.134 | 2.067 | 2.134 | 92,811 | +0.06(+2.85%) |
Jan 11, 2006 | 2.075 | 2.109 | 2.033 | 2.075 | 109,761 | +0.00(+0.00%) |
Jan 10, 2006 | 2.025 | 2.075 | 2.025 | 2.075 | 58,555 | +0.04(+2.07%) |
Jan 09, 2006 | 2.016 | 2.067 | 1.983 | 2.033 | 84,751 | +0.02(+0.84%) |
Jan 06, 2006 | 1.940 | 2.050 | 1.940 | 2.016 | 107,746 | +0.10(+5.29%) |
Jan 05, 2006 | 1.974 | 1.983 | 1.898 | 1.915 | 44,212 | -0.07(-3.40%) |
Jan 04, 2006 | 2.033 | 2.033 | 1.940 | 1.983 | 43,620 | +0.02(+0.86%) |
Jan 03, 2006 | 1.957 | 1.991 | 1.856 | 1.966 | 90,796 | +0.04(+2.19%) |
Dec 30, 2005 | 1.924 | 1.974 | 1.856 | 1.924 | 119,244 | -0.05(-2.56%) |
Dec 29, 2005 | 1.983 | 2.025 | 1.915 | 1.974 | 189,416 | -0.03(-1.27%) |
Dec 28, 2005 | 2.025 | 2.050 | 1.924 | 1.999 | 43,975 | -0.01(-0.42%) |
Dec 27, 2005 | 1.957 | 2.075 | 1.957 | 2.008 | 104,072 | +0.02(+0.85%) |
Dec 23, 2005 | 1.924 | 2.025 | 1.915 | 1.991 | 146,744 | +0.09(+4.89%) |
Dec 22, 2005 | 1.924 | 2.025 | 1.864 | 1.898 | 59,740 | +0.00(+0.00%) |
Dec 21, 2005 | 1.940 | 1.966 | 1.898 | 1.898 | 101,938 | -0.03(-1.32%) |
Dec 20, 2005 | 1.999 | 2.008 | 1.907 | 1.924 | 161,679 | -0.09(-4.60%) |
Dec 19, 2005 | 2.101 | 2.118 | 1.974 | 2.016 | 169,383 | -0.13(-5.91%) |
Dec 16, 2005 | 2.134 | 2.185 | 2.067 | 2.143 | 432,409 | +0.01(+0.40%) |
Dec 15, 2005 | 2.151 | 2.151 | 2.075 | 2.134 | 64,244 | -0.04(-1.94%) |
Dec 14, 2005 | 2.134 | 2.219 | 2.134 | 2.177 | 97,552 | +0.06(+2.79%) |
Dec 13, 2005 | 2.118 | 2.177 | 2.109 | 2.118 | 114,740 | -0.07(-3.09%) |
Dec 12, 2005 | 2.269 | 2.295 | 2.168 | 2.185 | 87,477 | -0.05(-2.26%) |
Dec 09, 2005 | 2.244 | 2.328 | 2.210 | 2.236 | 111,065 | +0.01(+0.38%) |
Dec 08, 2005 | 2.278 | 2.278 | 2.185 | 2.227 | 62,822 | +0.01(+0.38%) |
Dec 07, 2005 | 2.278 | 2.303 | 2.219 | 2.219 | 55,592 | -0.04(-1.87%) |
Dec 06, 2005 | 2.278 | 2.345 | 2.253 | 2.261 | 44,924 | +0.00(+0.00%) |
Dec 05, 2005 | 2.253 | 2.320 | 2.210 | 2.261 | 50,139 | -0.02(-0.74%) |
Dec 02, 2005 | 2.244 | 2.312 | 2.202 | 2.278 | 33,781 | +0.01(+0.37%) |
Dec 01, 2005 | 2.278 | 2.354 | 2.219 | 2.269 | 158,004 | -0.03(-1.10%) |
Nov 30, 2005 | 2.185 | 2.295 | 2.151 | 2.295 | 142,951 | +0.12(+5.43%) |
Nov 29, 2005 | 2.236 | 2.278 | 2.143 | 2.177 | 86,055 | -0.07(-3.01%) |
Nov 28, 2005 | 2.328 | 2.337 | 2.236 | 2.244 | 126,830 | -0.13(-5.67%) |
Nov 25, 2005 | 2.404 | 2.404 | 2.362 | 2.379 | 1,659 | -0.01(-0.35%) |
Nov 23, 2005 | 2.362 | 2.480 | 2.337 | 2.388 | 64,482 | -0.01(-0.35%) |
Nov 22, 2005 | 2.404 | 2.480 | 2.320 | 2.396 | 68,630 | -0.04(-1.73%) |
Nov 21, 2005 | 2.362 | 2.463 | 2.286 | 2.438 | 59,385 | +0.05(+2.12%) |
Nov 18, 2005 | 2.430 | 2.430 | 2.303 | 2.388 | 80,958 | +0.09(+4.04%) |
Nov 17, 2005 | 2.261 | 2.303 | 2.160 | 2.295 | 75,031 | +0.09(+4.21%) |
Nov 16, 2005 | 2.253 | 2.295 | 2.168 | 2.202 | 61,518 | -0.09(-4.04%) |
Nov 15, 2005 | 2.396 | 2.379 | 2.253 | 2.295 | 60,096 | -0.10(-4.23%) |
Nov 14, 2005 | 2.531 | 2.565 | 2.362 | 2.396 | 55,829 | -0.06(-2.41%) |
Nov 11, 2005 | 2.379 | 2.489 | 2.362 | 2.455 | 114,740 | +0.02(+0.69%) |
Nov 10, 2005 | 2.269 | 2.455 | 2.109 | 2.438 | 191,312 | +0.17(+7.43%) |
Nov 09, 2005 | 2.109 | 2.345 | 2.075 | 2.269 | 84,514 | +0.18(+8.47%) |
Nov 08, 2005 | 2.160 | 2.193 | 2.067 | 2.092 | 80,602 | -0.13(-5.70%) |
Nov 07, 2005 | 2.236 | 2.244 | 2.151 | 2.219 | 55,947 | -0.01(-0.38%) |
Nov 04, 2005 | 2.160 | 2.286 | 2.160 | 2.227 | 57,607 | +0.01(+0.38%) |
Nov 03, 2005 | 2.193 | 2.320 | 2.193 | 2.219 | 158,597 | +0.05(+2.33%) |
Nov 02, 2005 | 2.151 | 2.193 | 2.126 | 2.168 | 147,692 | +0.05(+2.39%) |
Nov 01, 2005 | 2.219 | 2.219 | 2.016 | 2.118 | 112,013 | -0.12(-5.28%) |
Oct 31, 2005 | 2.151 | 2.320 | 2.151 | 2.236 | 141,291 | +0.11(+5.16%) |
Oct 28, 2005 | 2.075 | 2.143 | 2.025 | 2.126 | 61,637 | +0.08(+3.70%) |
Oct 27, 2005 | 2.118 | 2.134 | 2.033 | 2.050 | 73,253 | -0.08(-3.57%) |
Oct 26, 2005 | 2.185 | 2.210 | 2.092 | 2.126 | 62,585 | -0.04(-1.95%) |
Oct 25, 2005 | 2.126 | 2.202 | 1.974 | 2.168 | 183,252 | +0.02(+0.78%) |
Oct 24, 2005 | 1.983 | 2.151 | 1.974 | 2.151 | 195,698 | +0.21(+10.87%) |
Oct 21, 2005 | 1.983 | 2.025 | 1.890 | 1.940 | 83,684 | -0.04(-2.13%) |
Oct 20, 2005 | 1.966 | 1.983 | 1.805 | 1.983 | 127,304 | -0.02(-0.84%) |
Oct 19, 2005 | 1.949 | 2.025 | 1.890 | 1.999 | 125,645 | +0.03(+1.28%) |
Oct 18, 2005 | 1.983 | 1.999 | 1.873 | 1.974 | 69,578 | +0.03(+1.74%) |
Oct 17, 2005 | 1.983 | 2.016 | 1.763 | 1.940 | 157,293 | -0.08(-3.77%) |
Oct 14, 2005 | 1.881 | 2.067 | 1.881 | 2.016 | 103,242 | +0.10(+5.29%) |
Oct 13, 2005 | 1.822 | 2.008 | 1.797 | 1.915 | 150,774 | +0.05(+2.71%) |
Oct 12, 2005 | 1.966 | 1.966 | 1.814 | 1.864 | 215,848 | -0.12(-5.96%) |
Oct 11, 2005 | 1.991 | 2.016 | 1.949 | 1.983 | 84,277 | -0.01(-0.42%) |
Oct 10, 2005 | 2.025 | 2.025 | 1.924 | 1.991 | 98,738 | -0.03(-1.67%) |
Oct 07, 2005 | 2.050 | 2.151 | 1.966 | 2.025 | 52,036 | +0.02(+0.84%) |
Oct 06, 2005 | 2.109 | 2.193 | 1.949 | 2.008 | 109,169 | -0.06(-2.86%) |
Oct 05, 2005 | 2.219 | 2.236 | 2.016 | 2.067 | 144,373 | -0.10(-4.67%) |
Oct 04, 2005 | 2.396 | 2.447 | 2.168 | 2.168 | 154,093 | -0.19(-8.21%) |
Oct 03, 2005 | 2.320 | 2.531 | 2.320 | 2.362 | 179,459 | +0.00(+0.00%) |
Sep 30, 2005 | 2.531 | 2.657 | 2.362 | 2.362 | 121,140 | -0.16(-6.35%) |
Sep 29, 2005 | 2.556 | 2.565 | 2.447 | 2.522 | 105,613 | -0.05(-1.97%) |
Sep 28, 2005 | 2.556 | 2.607 | 2.531 | 2.573 | 99,804 | +0.03(+0.99%) |
Sep 27, 2005 | 2.480 | 2.582 | 2.472 | 2.548 | 92,218 | +0.06(+2.37%) |
Sep 26, 2005 | 2.514 | 2.649 | 2.371 | 2.489 | 150,418 | -0.01(-0.34%) |
Sep 23, 2005 | 2.497 | 2.514 | 2.362 | 2.497 | 112,250 | +0.05(+2.07%) |
Sep 22, 2005 | 2.463 | 2.506 | 2.295 | 2.447 | 89,374 | -0.01(-0.34%) |
Sep 21, 2005 | 2.539 | 2.565 | 2.404 | 2.455 | 114,858 | -0.09(-3.64%) |
Sep 20, 2005 | 2.657 | 2.767 | 2.522 | 2.548 | 97,908 | -0.06(-2.27%) |
Sep 19, 2005 | 2.700 | 2.700 | 2.573 | 2.607 | 116,281 | -0.14(-5.21%) |
Sep 16, 2005 | 2.759 | 2.776 | 2.717 | 2.750 | 343,390 | +0.05(+1.87%) |
Sep 15, 2005 | 2.691 | 2.725 | 2.657 | 2.700 | 41,486 | +0.07(+2.56%) |
Sep 14, 2005 | 2.843 | 2.911 | 2.632 | 2.632 | 119,244 | -0.18(-6.31%) |
Sep 13, 2005 | 2.742 | 2.902 | 2.624 | 2.809 | 72,660 | +0.04(+1.52%) |
Sep 12, 2005 | 2.894 | 2.894 | 2.742 | 2.767 | 85,106 | -0.10(-3.53%) |
Sep 09, 2005 | 2.742 | 2.868 | 2.725 | 2.868 | 54,406 | +0.17(+6.25%) |
Sep 08, 2005 | 2.826 | 2.826 | 2.657 | 2.700 | 90,559 | -0.14(-5.04%) |
Sep 07, 2005 | 2.742 | 2.902 | 2.657 | 2.843 | 60,570 | +0.08(+2.74%) |
Sep 06, 2005 | 2.801 | 2.801 | 2.632 | 2.767 | 87,477 | -0.02(-0.61%) |
Sep 02, 2005 | 2.725 | 2.809 | 2.674 | 2.784 | 58,436 | +0.04(+1.54%) |
Sep 01, 2005 | 2.776 | 2.776 | 2.717 | 2.742 | 118,651 | -0.03(-1.22%) |
Aug 31, 2005 | 2.784 | 2.818 | 2.717 | 2.776 | 121,140 | +0.00(+0.00%) |
Aug 30, 2005 | 2.868 | 2.868 | 2.742 | 2.776 | 62,585 | -0.08(-2.66%) |
Aug 29, 2005 | 2.801 | 2.868 | 2.759 | 2.852 | 100,042 | +0.05(+1.81%) |
Aug 26, 2005 | 2.868 | 2.885 | 2.792 | 2.801 | 103,953 | -0.11(-3.77%) |
Aug 25, 2005 | 2.911 | 2.953 | 2.818 | 2.911 | 34,730 | +0.03(+1.17%) |
Aug 24, 2005 | 2.961 | 3.037 | 2.784 | 2.877 | 86,055 | -0.07(-2.29%) |
Aug 23, 2005 | 2.995 | 2.995 | 2.835 | 2.944 | 66,497 | -0.05(-1.69%) |
Aug 22, 2005 | 2.776 | 3.037 | 2.776 | 2.995 | 161,679 | +0.19(+6.61%) |
Aug 19, 2005 | 2.902 | 2.961 | 2.767 | 2.809 | 49,902 | -0.09(-3.20%) |
Aug 18, 2005 | 2.936 | 2.970 | 2.826 | 2.902 | 61,400 | -0.08(-2.55%) |
Aug 17, 2005 | 2.953 | 3.029 | 2.911 | 2.978 | 95,774 | -0.01(-0.28%) |
Aug 16, 2005 | 3.062 | 3.079 | 2.868 | 2.987 | 146,032 | -0.13(-4.06%) |
Aug 15, 2005 | 3.088 | 3.113 | 3.012 | 3.113 | 83,328 | +0.00(+0.00%) |
Aug 12, 2005 | 3.206 | 3.206 | 3.029 | 3.113 | 172,821 | -0.08(-2.38%) |
Aug 11, 2005 | 2.953 | 3.197 | 2.927 | 3.189 | 167,368 | +0.24(+8.00%) |
Aug 10, 2005 | 2.877 | 3.020 | 2.877 | 2.953 | 152,552 | +0.07(+2.34%) |
Aug 09, 2005 | 2.919 | 3.071 | 2.877 | 2.885 | 43,383 | +0.01(+0.29%) |
Aug 08, 2005 | 2.953 | 2.995 | 2.784 | 2.877 | 139,039 | -0.04(-1.45%) |
Aug 05, 2005 | 3.121 | 3.121 | 2.835 | 2.919 | 204,232 | -0.15(-4.95%) |
Aug 04, 2005 | 3.164 | 3.265 | 3.046 | 3.071 | 172,228 | -0.12(-3.70%) |
Aug 03, 2005 | 3.248 | 3.248 | 3.189 | 3.189 | 218,101 | -0.08(-2.33%) |
Aug 02, 2005 | 3.248 | 3.307 | 3.248 | 3.265 | 50,258 | +0.04(+1.31%) |
Aug 01, 2005 | 3.265 | 3.332 | 3.223 | 3.223 | 115,214 | -0.03(-0.78%) |
Jul 29, 2005 | 3.307 | 3.332 | 3.172 | 3.248 | 87,358 | -0.03(-1.03%) |
Jul 28, 2005 | 3.231 | 3.349 | 3.231 | 3.282 | 130,979 | +0.01(+0.26%) |
Jul 27, 2005 | 3.299 | 3.316 | 3.172 | 3.273 | 158,004 | -0.02(-0.51%) |
Jul 26, 2005 | 3.181 | 3.290 | 3.147 | 3.290 | 94,470 | +0.13(+4.00%) |
Jul 25, 2005 | 3.155 | 3.265 | 3.113 | 3.164 | 82,973 | -0.01(-0.27%) |
Jul 22, 2005 | 3.062 | 3.240 | 3.062 | 3.172 | 147,455 | +0.09(+3.01%) |
Jul 21, 2005 | 3.214 | 3.265 | 3.062 | 3.079 | 72,068 | -0.14(-4.45%) |
Jul 20, 2005 | 3.164 | 3.223 | 3.079 | 3.223 | 127,897 | +0.09(+2.96%) |
Jul 19, 2005 | 3.079 | 3.214 | 3.046 | 3.130 | 76,572 | +0.13(+4.51%) |
Jul 18, 2005 | 3.096 | 3.121 | 2.995 | 2.995 | 92,337 | -0.13(-4.05%) |
Jul 15, 2005 | 3.155 | 3.231 | 3.121 | 3.121 | 213,122 | -0.06(-1.86%) |
Jul 14, 2005 | 3.248 | 3.299 | 3.172 | 3.181 | 65,311 | -0.01(-0.26%) |
Jul 13, 2005 | 3.181 | 3.256 | 3.181 | 3.189 | 36,271 | +0.01(+0.27%) |
Jul 12, 2005 | 3.164 | 3.290 | 3.121 | 3.181 | 93,404 | -0.03(-0.79%) |
Jul 11, 2005 | 3.206 | 3.341 | 3.206 | 3.206 | 214,189 | -0.04(-1.30%) |
Jul 08, 2005 | 3.046 | 3.290 | 2.953 | 3.248 | 193,327 | +0.14(+4.62%) |
Jul 07, 2005 | 3.037 | 3.172 | 2.919 | 3.105 | 94,589 | +0.02(+0.55%) |
Jul 06, 2005 | 3.282 | 3.290 | 3.037 | 3.088 | 116,162 | -0.12(-3.68%) |
Jul 05, 2005 | 3.248 | 3.248 | 3.164 | 3.206 | 94,708 | +0.01(+0.26%) |
Jul 01, 2005 | 3.164 | 3.206 | 3.088 | 3.197 | 61,163 | +0.12(+3.84%) |
Jun 30, 2005 | 3.231 | 3.290 | 3.071 | 3.079 | 85,106 | -0.13(-3.95%) |
Jun 29, 2005 | 3.121 | 3.248 | 3.121 | 3.206 | 92,930 | +0.03(+1.06%) |
Jun 28, 2005 | 2.936 | 3.189 | 2.936 | 3.172 | 154,448 | +0.22(+7.43%) |
Jun 27, 2005 | 3.020 | 3.096 | 2.953 | 2.953 | 112,369 | -0.03(-1.13%) |
Jun 24, 2005 | 3.121 | 3.121 | 2.902 | 2.987 | 550,586 | -0.09(-3.01%) |
Jun 23, 2005 | 3.223 | 3.248 | 3.079 | 3.079 | 101,938 | -0.17(-5.19%) |
Jun 22, 2005 | 3.256 | 3.332 | 3.130 | 3.248 | 92,692 | +0.01(+0.26%) |
Jun 21, 2005 | 3.138 | 3.332 | 3.121 | 3.240 | 111,302 | +0.07(+2.13%) |
Jun 20, 2005 | 3.206 | 3.265 | 3.164 | 3.172 | 321,343 | -0.08(-2.59%) |
Jun 17, 2005 | 3.240 | 3.332 | 3.214 | 3.256 | 290,524 | +0.03(+1.05%) |
Jun 16, 2005 | 3.206 | 3.248 | 3.181 | 3.223 | 131,571 | +0.03(+0.79%) |
Jun 15, 2005 | 3.181 | 3.248 | 3.147 | 3.197 | 139,276 | +0.02(+0.53%) |
Jun 14, 2005 | 2.970 | 3.240 | 2.936 | 3.181 | 163,457 | +0.16(+5.31%) |
Jun 13, 2005 | 3.054 | 3.164 | 3.003 | 3.020 | 72,423 | -0.03(-1.11%) |
Jun 10, 2005 | 2.995 | 3.088 | 2.978 | 3.054 | 78,824 | +0.10(+3.43%) |
Jun 09, 2005 | 3.054 | 3.206 | 2.953 | 2.953 | 226,991 | -0.18(-5.66%) |
Jun 08, 2005 | 3.206 | 3.349 | 3.096 | 3.130 | 105,613 | -0.06(-1.85%) |
Jun 07, 2005 | 3.240 | 3.391 | 3.181 | 3.189 | 257,335 | -0.03(-0.79%) |
Jun 06, 2005 | 3.121 | 3.332 | 3.046 | 3.214 | 135,009 | +0.16(+5.25%) |
Jun 03, 2005 | 3.273 | 3.290 | 2.953 | 3.054 | 195,461 | -0.24(-7.18%) |
Jun 02, 2005 | 3.248 | 3.341 | 3.206 | 3.290 | 108,457 | +0.02(+0.52%) |
Jun 01, 2005 | 3.164 | 3.332 | 3.079 | 3.273 | 95,419 | +0.11(+3.47%) |
May 31, 2005 | 3.248 | 3.273 | 3.138 | 3.164 | 76,335 | +0.00(+0.00%) |
May 27, 2005 | 3.231 | 3.231 | 3.071 | 3.164 | 64,837 | -0.06(-1.83%) |
May 26, 2005 | 3.096 | 3.290 | 3.012 | 3.223 | 88,899 | +0.20(+6.70%) |
May 25, 2005 | 3.155 | 3.155 | 2.868 | 3.020 | 218,693 | -0.18(-5.54%) |
May 24, 2005 | 3.189 | 3.290 | 3.164 | 3.197 | 78,587 | -0.01(-0.26%) |
May 23, 2005 | 3.282 | 3.332 | 3.172 | 3.206 | 155,871 | +0.01(+0.26%) |
May 20, 2005 | 3.197 | 3.307 | 3.164 | 3.197 | 115,806 | +0.00(+0.00%) |
May 19, 2005 | 3.290 | 3.290 | 3.121 | 3.197 | 134,772 | -0.09(-2.82%) |
May 18, 2005 | 3.138 | 3.375 | 3.138 | 3.290 | 222,486 | +0.26(+8.64%) |
May 17, 2005 | 3.121 | 3.155 | 2.953 | 3.029 | 226,042 | -0.12(-3.75%) |
May 16, 2005 | 3.088 | 3.307 | 3.079 | 3.147 | 133,823 | +0.09(+3.04%) |
May 13, 2005 | 3.130 | 3.391 | 2.927 | 3.054 | 213,359 | +0.01(+0.28%) |
May 12, 2005 | 3.375 | 3.459 | 3.003 | 3.046 | 113,554 | -0.29(-8.61%) |
May 11, 2005 | 3.248 | 3.391 | 3.037 | 3.332 | 125,763 | +0.17(+5.33%) |
May 10, 2005 | 3.501 | 3.510 | 3.121 | 3.164 | 101,820 | -0.34(-9.64%) |
May 09, 2005 | 3.197 | 3.501 | 3.147 | 3.501 | 126,593 | +0.33(+10.37%) |
May 06, 2005 | 3.383 | 3.552 | 3.130 | 3.172 | 126,237 | -0.13(-3.84%) |
May 05, 2005 | 3.543 | 3.543 | 3.189 | 3.299 | 337,582 | +0.13(+4.27%) |
May 04, 2005 | 3.375 | 3.375 | 3.071 | 3.164 | 108,102 | +0.16(+5.34%) |
May 03, 2005 | 2.944 | 3.172 | 2.860 | 3.003 | 143,425 | +0.08(+2.59%) |