Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.380 | 2.440 | 2.360 | 2.400 | 13,916 | +0.06(+2.56%) |
May 30, 2006 | 2.320 | 2.380 | 2.310 | 2.340 | 6,055 | -0.06(-2.50%) |
May 26, 2006 | 2.380 | 2.400 | 2.310 | 2.400 | 32,374 | +0.04(+1.69%) |
May 25, 2006 | 2.440 | 2.440 | 2.350 | 2.360 | 21,314 | +0.00(+0.00%) |
May 24, 2006 | 2.400 | 2.420 | 2.330 | 2.360 | 17,843 | -0.13(-5.22%) |
May 23, 2006 | 2.450 | 2.530 | 2.450 | 2.490 | 14,800 | +0.04(+1.63%) |
May 22, 2006 | 2.450 | 2.450 | 2.450 | 2.450 | 15,400 | +0.00(+0.00%) |
May 19, 2006 | 2.478 | 2.480 | 2.450 | 2.450 | 3,800 | -0.02(-0.81%) |
May 18, 2006 | 2.550 | 2.550 | 2.400 | 2.470 | 5,543 | -0.01(-0.40%) |
May 17, 2006 | 2.450 | 2.500 | 2.400 | 2.480 | 31,821 | +0.04(+1.64%) |
May 16, 2006 | 2.450 | 2.500 | 2.350 | 2.440 | 14,015 | -0.03(-1.21%) |
May 15, 2006 | 2.520 | 2.540 | 2.360 | 2.470 | 14,826 | -0.01(-0.40%) |
May 12, 2006 | 2.450 | 2.650 | 2.440 | 2.480 | 14,385 | -0.02(-0.80%) |
May 11, 2006 | 2.500 | 2.510 | 2.450 | 2.500 | 24,519 | -0.02(-0.79%) |
May 10, 2006 | 2.500 | 2.540 | 2.500 | 2.520 | 32,126 | -0.05(-1.95%) |
May 09, 2006 | 2.516 | 2.670 | 2.516 | 2.570 | 27,701 | +0.06(+2.39%) |
May 08, 2006 | 2.500 | 2.570 | 2.500 | 2.510 | 7,400 | -0.02(-0.79%) |
May 05, 2006 | 2.600 | 2.640 | 2.520 | 2.530 | 11,040 | -0.07(-2.69%) |
May 04, 2006 | 2.560 | 2.610 | 2.550 | 2.600 | 5,333 | -0.05(-1.89%) |
May 03, 2006 | 2.520 | 2.650 | 2.510 | 2.650 | 13,685 | +0.10(+3.92%) |
May 02, 2006 | 2.530 | 2.550 | 2.513 | 2.550 | 16,200 | +0.05(+2.00%) |
May 01, 2006 | 2.570 | 2.601 | 2.500 | 2.500 | 31,076 | -0.07(-2.72%) |
Apr 28, 2006 | 2.530 | 2.600 | 2.480 | 2.570 | 23,700 | +0.04(+1.58%) |
Apr 27, 2006 | 2.550 | 2.565 | 2.500 | 2.530 | 25,293 | -0.02(-0.78%) |
Apr 26, 2006 | 2.570 | 2.700 | 2.540 | 2.550 | 18,565 | -0.05(-1.92%) |
Apr 25, 2006 | 2.580 | 2.730 | 2.570 | 2.600 | 20,436 | -0.02(-0.76%) |
Apr 24, 2006 | 2.610 | 2.630 | 2.610 | 2.620 | 22,220 | +0.01(+0.38%) |
Apr 21, 2006 | 2.670 | 2.700 | 2.600 | 2.610 | 21,178 | -0.05(-1.88%) |
Apr 20, 2006 | 2.730 | 2.739 | 2.590 | 2.660 | 17,906 | -0.07(-2.56%) |
Apr 19, 2006 | 2.520 | 2.730 | 2.520 | 2.730 | 18,359 | +0.14(+5.41%) |
Apr 18, 2006 | 2.600 | 2.636 | 2.550 | 2.590 | 24,866 | -0.01(-0.38%) |
Apr 17, 2006 | 2.790 | 2.790 | 2.600 | 2.600 | 28,230 | -0.07(-2.62%) |
Apr 13, 2006 | 2.710 | 2.800 | 2.660 | 2.670 | 6,412 | -0.13(-4.64%) |
Apr 12, 2006 | 2.850 | 2.850 | 2.800 | 2.800 | 8,700 | -0.05(-1.85%) |
Apr 11, 2006 | 2.830 | 2.853 | 2.810 | 2.853 | 7,117 | -0.01(-0.25%) |
Apr 10, 2006 | 2.850 | 2.930 | 2.770 | 2.860 | 34,809 | -0.06(-2.05%) |
Apr 07, 2006 | 2.660 | 2.920 | 2.660 | 2.920 | 21,529 | +0.10(+3.55%) |
Apr 06, 2006 | 2.830 | 2.850 | 2.760 | 2.820 | 11,434 | +0.04(+1.44%) |
Apr 05, 2006 | 2.770 | 2.850 | 2.750 | 2.780 | 4,400 | -0.06(-2.11%) |
Apr 04, 2006 | 2.890 | 2.909 | 2.790 | 2.840 | 10,042 | +0.05(+1.79%) |
Apr 03, 2006 | 3.060 | 3.060 | 2.770 | 2.790 | 19,158 | -0.22(-7.31%) |
Mar 31, 2006 | 2.750 | 3.010 | 2.740 | 3.010 | 65,423 | +0.25(+9.03%) |
Mar 30, 2006 | 2.650 | 2.900 | 2.620 | 2.761 | 35,049 | +0.09(+3.39%) |
Mar 29, 2006 | 2.550 | 2.680 | 2.510 | 2.670 | 20,349 | +0.10(+3.89%) |
Mar 28, 2006 | 2.630 | 2.680 | 2.521 | 2.570 | 12,120 | -0.11(-4.10%) |
Mar 27, 2006 | 2.450 | 2.730 | 2.450 | 2.680 | 46,531 | +0.23(+9.39%) |
Mar 24, 2006 | 2.510 | 2.590 | 2.450 | 2.450 | 22,050 | -0.07(-2.78%) |
Mar 23, 2006 | 2.520 | 2.590 | 2.510 | 2.520 | 28,400 | -0.03(-1.35%) |
Mar 22, 2006 | 2.560 | 2.600 | 2.510 | 2.554 | 15,500 | -0.02(-0.60%) |
Mar 21, 2006 | 2.520 | 2.640 | 2.520 | 2.570 | 28,916 | +0.01(+0.39%) |
Mar 20, 2006 | 2.590 | 2.590 | 2.480 | 2.560 | 24,823 | +0.04(+1.59%) |
Mar 17, 2006 | 2.400 | 2.530 | 2.350 | 2.520 | 15,638 | +0.11(+4.56%) |
Mar 16, 2006 | 2.400 | 2.469 | 2.400 | 2.410 | 26,850 | -0.02(-0.82%) |
Mar 15, 2006 | 2.570 | 2.610 | 2.430 | 2.430 | 81,418 | -0.13(-5.08%) |
Mar 14, 2006 | 2.600 | 2.600 | 2.560 | 2.560 | 19,143 | -0.04(-1.54%) |
Mar 13, 2006 | 2.550 | 2.690 | 2.550 | 2.600 | 35,248 | -0.01(-0.38%) |
Mar 10, 2006 | 2.570 | 2.630 | 2.510 | 2.610 | 37,667 | +0.06(+2.35%) |
Mar 09, 2006 | 2.840 | 2.840 | 2.510 | 2.550 | 94,150 | -0.31(-10.84%) |
Mar 08, 2006 | 2.940 | 2.960 | 2.860 | 2.860 | 37,967 | -0.13(-4.35%) |
Mar 07, 2006 | 2.880 | 3.020 | 2.860 | 2.990 | 54,439 | +0.02(+0.77%) |
Mar 06, 2006 | 3.000 | 3.010 | 2.950 | 2.967 | 26,021 | -0.03(-1.09%) |
Mar 03, 2006 | 2.980 | 3.050 | 2.970 | 3.000 | 21,850 | +0.00(+0.00%) |
Mar 02, 2006 | 3.030 | 3.030 | 2.980 | 3.000 | 30,747 | -0.04(-1.32%) |
Mar 01, 2006 | 3.050 | 3.130 | 3.036 | 3.040 | 29,733 | -0.04(-1.30%) |
Feb 28, 2006 | 3.100 | 3.100 | 3.000 | 3.080 | 18,480 | -0.02(-0.65%) |
Feb 27, 2006 | 3.070 | 3.100 | 3.010 | 3.100 | 23,013 | +0.00(+0.00%) |
Feb 24, 2006 | 3.100 | 3.150 | 3.070 | 3.100 | 15,435 | -0.02(-0.64%) |
Feb 23, 2006 | 3.100 | 3.130 | 3.060 | 3.120 | 11,715 | +0.01(+0.32%) |
Feb 22, 2006 | 3.210 | 3.210 | 3.040 | 3.110 | 7,070 | -0.06(-1.89%) |
Feb 21, 2006 | 3.020 | 3.170 | 2.970 | 3.170 | 25,544 | +0.11(+3.59%) |
Feb 17, 2006 | 3.010 | 3.060 | 3.000 | 3.060 | 13,337 | +0.02(+0.66%) |
Feb 16, 2006 | 3.000 | 3.090 | 2.990 | 3.040 | 16,100 | +0.04(+1.33%) |
Feb 15, 2006 | 2.940 | 3.000 | 2.900 | 3.000 | 11,483 | +0.04(+1.35%) |
Feb 14, 2006 | 2.950 | 2.960 | 2.840 | 2.960 | 23,870 | -0.01(-0.34%) |
Feb 13, 2006 | 3.040 | 3.040 | 2.950 | 2.970 | 15,941 | -0.07(-2.30%) |
Feb 10, 2006 | 3.010 | 3.050 | 2.980 | 3.040 | 21,849 | -0.01(-0.33%) |
Feb 09, 2006 | 3.040 | 3.086 | 2.860 | 3.050 | 26,081 | +0.01(+0.33%) |
Feb 08, 2006 | 3.020 | 3.040 | 3.000 | 3.040 | 11,740 | -0.01(-0.33%) |
Feb 07, 2006 | 3.000 | 3.070 | 3.000 | 3.050 | 21,250 | +0.03(+0.99%) |
Feb 06, 2006 | 3.000 | 3.080 | 2.920 | 3.020 | 59,294 | -0.06(-1.95%) |
Feb 03, 2006 | 3.010 | 3.100 | 2.960 | 3.080 | 33,235 | +0.03(+0.98%) |
Feb 02, 2006 | 3.000 | 3.120 | 2.850 | 3.050 | 30,266 | +0.05(+1.67%) |
Feb 01, 2006 | 3.010 | 3.050 | 2.970 | 3.000 | 43,737 | -0.02(-0.66%) |
Jan 31, 2006 | 3.060 | 3.090 | 2.950 | 3.020 | 58,718 | -0.04(-1.31%) |
Jan 30, 2006 | 3.050 | 3.110 | 2.830 | 3.060 | 168,847 | +0.05(+1.66%) |
Jan 27, 2006 | 3.180 | 3.260 | 2.960 | 3.010 | 145,834 | -0.13(-4.03%) |
Jan 26, 2006 | 3.360 | 3.400 | 3.130 | 3.136 | 80,293 | -0.26(-7.76%) |
Jan 25, 2006 | 3.340 | 3.420 | 3.340 | 3.400 | 16,007 | -0.01(-0.29%) |
Jan 24, 2006 | 3.400 | 3.490 | 3.400 | 3.410 | 17,332 | +0.01(+0.29%) |
Jan 23, 2006 | 3.490 | 3.530 | 3.400 | 3.400 | 32,481 | -0.13(-3.68%) |
Jan 20, 2006 | 3.630 | 3.630 | 3.500 | 3.530 | 30,471 | -0.11(-3.02%) |
Jan 19, 2006 | 3.600 | 3.660 | 3.510 | 3.640 | 21,200 | +0.09(+2.54%) |
Jan 18, 2006 | 3.700 | 3.810 | 3.550 | 3.550 | 43,780 | -0.15(-4.05%) |
Jan 17, 2006 | 3.740 | 3.750 | 3.570 | 3.700 | 37,085 | +0.18(+5.11%) |
Jan 13, 2006 | 3.650 | 3.860 | 3.500 | 3.520 | 77,466 | -0.05(-1.40%) |
Jan 12, 2006 | 3.790 | 4.000 | 3.570 | 3.570 | 66,300 | -0.27(-7.03%) |
Jan 11, 2006 | 3.780 | 4.050 | 3.700 | 3.840 | 90,720 | +0.02(+0.52%) |
Jan 10, 2006 | 3.820 | 3.900 | 3.670 | 3.820 | 68,366 | -0.08(-2.05%) |
Jan 09, 2006 | 3.980 | 4.000 | 3.840 | 3.900 | 43,464 | -0.08(-2.01%) |
Jan 06, 2006 | 3.800 | 4.050 | 3.790 | 3.980 | 110,458 | +0.20(+5.29%) |
Jan 05, 2006 | 3.620 | 4.000 | 3.580 | 3.780 | 96,019 | +0.21(+5.88%) |
Jan 04, 2006 | 3.300 | 3.840 | 3.300 | 3.570 | 120,786 | +0.23(+6.89%) |
Jan 03, 2006 | 3.390 | 3.450 | 3.270 | 3.340 | 30,845 | -0.12(-3.50%) |
Dec 30, 2005 | 3.500 | 3.540 | 3.400 | 3.461 | 57,727 | +0.00(+0.03%) |
Dec 29, 2005 | 3.170 | 3.540 | 3.170 | 3.460 | 127,464 | +0.27(+8.46%) |
Dec 28, 2005 | 3.500 | 3.550 | 2.620 | 3.190 | 173,500 | -0.33(-9.38%) |
Dec 27, 2005 | 3.300 | 3.550 | 3.300 | 3.520 | 72,500 | +0.20(+6.02%) |
Dec 23, 2005 | 3.250 | 3.410 | 3.250 | 3.320 | 55,910 | +0.03(+0.91%) |
Dec 22, 2005 | 3.310 | 3.440 | 3.250 | 3.290 | 64,478 | +0.01(+0.30%) |
Dec 21, 2005 | 3.550 | 3.550 | 3.250 | 3.280 | 61,274 | -0.26(-7.34%) |
Dec 20, 2005 | 3.540 | 3.600 | 3.420 | 3.540 | 40,935 | +0.05(+1.43%) |
Dec 19, 2005 | 3.500 | 3.540 | 3.450 | 3.490 | 46,993 | +0.05(+1.45%) |
Dec 16, 2005 | 3.460 | 3.480 | 3.390 | 3.440 | 55,883 | +0.05(+1.47%) |
Dec 15, 2005 | 3.450 | 3.500 | 3.330 | 3.390 | 30,873 | -0.11(-3.14%) |
Dec 14, 2005 | 3.440 | 3.630 | 3.410 | 3.500 | 81,043 | +0.13(+3.86%) |
Dec 13, 2005 | 3.100 | 3.500 | 3.040 | 3.370 | 111,748 | +0.19(+5.97%) |
Dec 12, 2005 | 3.210 | 3.260 | 3.150 | 3.180 | 29,556 | -0.12(-3.63%) |
Dec 09, 2005 | 3.140 | 3.410 | 3.140 | 3.300 | 77,172 | +0.16(+5.10%) |
Dec 08, 2005 | 3.060 | 3.180 | 3.050 | 3.140 | 51,270 | +0.09(+2.95%) |
Dec 07, 2005 | 3.050 | 3.080 | 2.960 | 3.050 | 64,788 | +0.05(+1.67%) |
Dec 06, 2005 | 2.995 | 3.000 | 2.920 | 3.000 | 29,470 | +0.04(+1.35%) |
Dec 05, 2005 | 3.000 | 3.020 | 2.900 | 2.960 | 28,430 | -0.04(-1.33%) |
Dec 02, 2005 | 2.980 | 3.040 | 2.974 | 3.000 | 18,340 | -0.01(-0.33%) |
Dec 01, 2005 | 3.050 | 3.070 | 2.971 | 3.010 | 53,946 | -0.03(-0.99%) |
Nov 30, 2005 | 3.030 | 3.070 | 2.990 | 3.040 | 29,167 | +0.00(+0.00%) |
Nov 29, 2005 | 3.170 | 3.170 | 2.990 | 3.040 | 36,565 | +0.02(+0.66%) |
Nov 28, 2005 | 3.018 | 3.030 | 3.000 | 3.020 | 8,135 | +0.03(+0.85%) |
Nov 25, 2005 | 2.960 | 3.140 | 2.930 | 2.994 | 9,794 | +0.03(+0.91%) |
Nov 23, 2005 | 3.050 | 3.050 | 2.910 | 2.967 | 35,766 | -0.08(-2.70%) |
Nov 22, 2005 | 3.000 | 3.110 | 2.950 | 3.050 | 55,897 | -0.02(-0.65%) |
Nov 21, 2005 | 3.110 | 3.110 | 2.960 | 3.070 | 38,433 | +0.05(+1.66%) |
Nov 18, 2005 | 3.020 | 3.080 | 2.900 | 3.020 | 53,880 | +0.02(+0.67%) |
Nov 17, 2005 | 2.930 | 3.110 | 2.930 | 3.000 | 82,541 | +0.01(+0.33%) |
Nov 16, 2005 | 3.010 | 3.030 | 2.890 | 2.990 | 34,186 | -0.01(-0.33%) |
Nov 15, 2005 | 3.340 | 3.340 | 2.870 | 3.000 | 109,711 | -0.27(-8.26%) |
Nov 14, 2005 | 3.400 | 3.540 | 3.250 | 3.270 | 81,981 | -0.09(-2.68%) |
Nov 11, 2005 | 3.260 | 3.580 | 3.260 | 3.360 | 238,459 | +0.17(+5.33%) |
Nov 10, 2005 | 2.800 | 3.220 | 2.800 | 3.190 | 170,076 | +0.41(+14.75%) |
Nov 09, 2005 | 2.790 | 2.930 | 2.780 | 2.780 | 42,825 | -0.07(-2.46%) |
Nov 08, 2005 | 2.760 | 2.880 | 2.750 | 2.850 | 29,222 | +0.09(+3.26%) |
Nov 07, 2005 | 2.590 | 2.820 | 2.520 | 2.760 | 79,387 | +0.23(+9.09%) |
Nov 04, 2005 | 2.440 | 2.690 | 2.440 | 2.530 | 83,343 | +0.14(+5.86%) |
Nov 03, 2005 | 2.370 | 2.450 | 2.370 | 2.390 | 28,736 | -0.03(-1.24%) |
Nov 02, 2005 | 2.370 | 2.460 | 2.300 | 2.420 | 34,950 | +0.01(+0.41%) |
Nov 01, 2005 | 2.460 | 2.580 | 2.280 | 2.410 | 142,511 | -0.04(-1.63%) |
Oct 31, 2005 | 2.640 | 2.660 | 2.450 | 2.450 | 58,210 | -0.08(-3.16%) |
Oct 28, 2005 | 2.730 | 2.780 | 2.530 | 2.530 | 76,656 | -0.13(-4.89%) |
Oct 27, 2005 | 2.548 | 2.740 | 2.548 | 2.660 | 26,910 | +0.07(+2.70%) |
Oct 26, 2005 | 2.600 | 2.710 | 2.510 | 2.590 | 19,412 | +0.00(+0.19%) |
Oct 25, 2005 | 2.400 | 2.680 | 2.400 | 2.585 | 23,584 | +0.12(+5.08%) |
Oct 24, 2005 | 2.360 | 2.590 | 2.360 | 2.460 | 26,977 | -0.04(-1.60%) |
Oct 21, 2005 | 2.430 | 2.590 | 2.430 | 2.500 | 19,846 | -0.09(-3.47%) |
Oct 20, 2005 | 2.440 | 2.680 | 2.440 | 2.590 | 28,575 | +0.02(+0.78%) |
Oct 19, 2005 | 2.640 | 2.640 | 2.490 | 2.570 | 8,400 | +0.07(+2.80%) |
Oct 18, 2005 | 2.530 | 2.680 | 2.350 | 2.500 | 30,150 | +0.04(+1.67%) |
Oct 17, 2005 | 2.680 | 2.680 | 2.250 | 2.459 | 60,063 | -0.03(-1.24%) |
Oct 14, 2005 | 2.490 | 2.510 | 2.450 | 2.490 | 3,940 | +0.08(+3.32%) |
Oct 13, 2005 | 2.400 | 2.520 | 2.400 | 2.410 | 17,814 | -0.12(-4.74%) |
Oct 12, 2005 | 2.500 | 2.540 | 2.348 | 2.530 | 11,288 | +0.03(+1.20%) |
Oct 11, 2005 | 2.540 | 2.600 | 2.500 | 2.500 | 99,939 | +0.00(+0.00%) |
Oct 10, 2005 | 2.530 | 2.550 | 2.490 | 2.500 | 92,350 | -0.02(-0.79%) |
Oct 07, 2005 | 2.520 | 2.590 | 2.510 | 2.520 | 51,440 | -0.05(-1.95%) |
Oct 06, 2005 | 2.584 | 2.620 | 2.520 | 2.570 | 53,829 | -0.05(-1.91%) |
Oct 05, 2005 | 2.510 | 2.680 | 2.510 | 2.620 | 24,414 | +0.01(+0.38%) |
Oct 04, 2005 | 2.640 | 2.700 | 2.550 | 2.610 | 26,878 | -0.04(-1.51%) |
Oct 03, 2005 | 2.550 | 2.650 | 2.550 | 2.650 | 65,461 | +0.09(+3.52%) |
Sep 30, 2005 | 2.650 | 2.650 | 2.480 | 2.560 | 25,599 | -0.12(-4.48%) |
Sep 29, 2005 | 2.570 | 2.700 | 2.430 | 2.680 | 91,175 | +0.13(+5.10%) |
Sep 28, 2005 | 2.470 | 2.570 | 2.400 | 2.550 | 82,416 | +0.11(+4.51%) |
Sep 27, 2005 | 2.450 | 2.450 | 2.310 | 2.440 | 50,393 | +0.04(+1.67%) |
Sep 26, 2005 | 2.510 | 2.510 | 2.360 | 2.400 | 37,690 | +0.06(+2.56%) |
Sep 23, 2005 | 2.340 | 2.420 | 2.310 | 2.340 | 9,377 | +0.02(+0.86%) |
Sep 22, 2005 | 2.320 | 2.450 | 2.300 | 2.320 | 20,840 | -0.08(-3.33%) |
Sep 21, 2005 | 2.440 | 2.450 | 2.350 | 2.400 | 67,992 | -0.03(-1.23%) |
Sep 20, 2005 | 2.490 | 2.540 | 2.420 | 2.430 | 52,875 | -0.07(-2.80%) |
Sep 19, 2005 | 2.600 | 2.620 | 2.500 | 2.500 | 64,750 | -0.14(-5.30%) |
Sep 16, 2005 | 2.560 | 2.640 | 2.550 | 2.640 | 8,717 | +0.07(+2.72%) |
Sep 15, 2005 | 2.620 | 2.650 | 2.530 | 2.570 | 38,585 | -0.04(-1.53%) |
Sep 14, 2005 | 2.640 | 2.680 | 2.550 | 2.610 | 69,400 | -0.04(-1.51%) |
Sep 13, 2005 | 2.650 | 2.670 | 2.530 | 2.650 | 59,080 | +0.04(+1.53%) |
Sep 12, 2005 | 2.580 | 2.740 | 2.580 | 2.610 | 37,655 | +0.00(+0.00%) |
Sep 09, 2005 | 2.590 | 2.710 | 2.500 | 2.610 | 75,426 | +0.03(+1.16%) |
Sep 08, 2005 | 2.530 | 2.590 | 2.510 | 2.580 | 77,777 | +0.05(+1.98%) |
Sep 07, 2005 | 2.600 | 2.740 | 2.530 | 2.530 | 82,094 | -0.14(-5.24%) |
Sep 06, 2005 | 2.690 | 2.770 | 2.610 | 2.670 | 145,910 | -0.01(-0.37%) |
Sep 02, 2005 | 2.690 | 2.750 | 2.660 | 2.680 | 30,983 | +0.03(+1.13%) |
Sep 01, 2005 | 2.640 | 2.850 | 2.640 | 2.650 | 50,120 | -0.05(-1.85%) |
Aug 31, 2005 | 2.650 | 2.858 | 2.600 | 2.700 | 50,350 | +0.01(+0.37%) |
Aug 30, 2005 | 2.740 | 2.860 | 2.650 | 2.690 | 95,189 | -0.11(-3.93%) |
Aug 29, 2005 | 2.750 | 2.840 | 2.710 | 2.800 | 28,329 | +0.02(+0.72%) |
Aug 26, 2005 | 2.850 | 2.850 | 2.760 | 2.780 | 28,221 | -0.03(-1.07%) |
Aug 25, 2005 | 2.700 | 2.890 | 2.700 | 2.810 | 28,892 | +0.10(+3.69%) |
Aug 24, 2005 | 2.750 | 2.770 | 2.650 | 2.710 | 29,650 | -0.04(-1.45%) |
Aug 23, 2005 | 2.810 | 2.820 | 2.680 | 2.750 | 62,477 | -0.07(-2.48%) |
Aug 22, 2005 | 2.900 | 3.630 | 2.600 | 2.820 | 260,083 | +0.30(+11.90%) |
Aug 19, 2005 | 2.380 | 2.640 | 2.380 | 2.520 | 57,795 | +0.15(+6.33%) |
Aug 18, 2005 | 2.380 | 2.400 | 2.250 | 2.370 | 122,975 | +0.00(+0.00%) |
Aug 17, 2005 | 2.620 | 2.620 | 2.350 | 2.370 | 181,583 | -0.15(-5.95%) |
Aug 16, 2005 | 2.630 | 2.640 | 2.510 | 2.520 | 61,974 | -0.11(-4.18%) |
Aug 15, 2005 | 2.620 | 2.730 | 2.570 | 2.630 | 47,713 | -0.03(-1.13%) |
Aug 12, 2005 | 2.750 | 2.790 | 2.630 | 2.660 | 71,007 | -0.14(-5.00%) |
Aug 11, 2005 | 2.930 | 3.000 | 2.610 | 2.800 | 237,802 | -0.22(-7.28%) |
Aug 10, 2005 | 3.021 | 3.070 | 2.930 | 3.020 | 59,580 | -0.00(-0.01%) |
Aug 09, 2005 | 3.200 | 3.200 | 2.950 | 3.020 | 56,806 | -0.14(-4.43%) |
Aug 08, 2005 | 3.120 | 3.230 | 3.020 | 3.160 | 30,421 | -0.04(-1.25%) |
Aug 05, 2005 | 3.080 | 3.250 | 3.000 | 3.200 | 223,773 | +0.13(+4.23%) |
Aug 04, 2005 | 3.280 | 3.350 | 3.070 | 3.070 | 184,610 | -0.24(-7.25%) |
Aug 03, 2005 | 3.280 | 3.330 | 3.210 | 3.310 | 33,670 | +0.00(+0.00%) |
Aug 02, 2005 | 3.270 | 3.332 | 3.250 | 3.310 | 34,222 | +0.01(+0.31%) |
Aug 01, 2005 | 3.310 | 3.400 | 3.230 | 3.300 | 53,459 | -0.01(-0.31%) |
Jul 29, 2005 | 3.430 | 3.430 | 3.310 | 3.310 | 15,421 | -0.01(-0.30%) |
Jul 28, 2005 | 3.360 | 3.430 | 3.320 | 3.320 | 17,395 | +0.01(+0.30%) |
Jul 27, 2005 | 3.356 | 3.450 | 3.310 | 3.310 | 38,794 | -0.07(-2.07%) |
Jul 26, 2005 | 3.410 | 3.430 | 3.360 | 3.380 | 16,430 | -0.02(-0.59%) |
Jul 25, 2005 | 3.350 | 3.730 | 2.780 | 3.400 | 136,821 | -0.08(-2.30%) |
Jul 22, 2005 | 3.480 | 3.620 | 3.420 | 3.480 | 18,602 | -0.03(-0.85%) |
Jul 21, 2005 | 3.510 | 3.510 | 3.390 | 3.510 | 41,304 | +0.00(+0.00%) |
Jul 20, 2005 | 3.620 | 3.630 | 3.470 | 3.510 | 66,892 | -0.08(-2.23%) |
Jul 19, 2005 | 3.580 | 3.650 | 3.450 | 3.590 | 107,871 | +0.08(+2.28%) |
Jul 18, 2005 | 3.350 | 3.590 | 3.350 | 3.510 | 58,660 | +0.14(+4.15%) |
Jul 15, 2005 | 3.390 | 3.500 | 3.350 | 3.370 | 70,160 | -0.03(-0.88%) |
Jul 14, 2005 | 3.730 | 3.730 | 3.390 | 3.400 | 158,777 | -0.23(-6.34%) |
Jul 13, 2005 | 3.170 | 3.640 | 3.170 | 3.630 | 268,175 | +0.46(+14.51%) |
Jul 12, 2005 | 3.080 | 3.170 | 3.060 | 3.170 | 79,424 | +0.11(+3.59%) |
Jul 11, 2005 | 2.950 | 3.150 | 2.950 | 3.060 | 188,623 | +0.10(+3.38%) |
Jul 08, 2005 | 2.920 | 2.990 | 2.920 | 2.960 | 12,990 | +0.06(+2.07%) |
Jul 07, 2005 | 3.040 | 3.040 | 2.900 | 2.900 | 83,995 | -0.16(-5.23%) |
Jul 06, 2005 | 3.010 | 3.100 | 2.930 | 3.060 | 67,075 | +0.06(+2.00%) |
Jul 05, 2005 | 3.000 | 3.060 | 2.900 | 3.000 | 82,700 | +0.02(+0.67%) |
Jul 01, 2005 | 2.990 | 3.020 | 2.900 | 2.980 | 48,300 | +0.04(+1.36%) |
Jun 30, 2005 | 2.810 | 3.010 | 2.810 | 2.940 | 66,864 | +0.12(+4.22%) |
Jun 29, 2005 | 2.790 | 2.900 | 2.790 | 2.821 | 23,925 | +0.01(+0.39%) |
Jun 28, 2005 | 2.880 | 2.880 | 2.780 | 2.810 | 15,475 | +0.00(+0.00%) |
Jun 27, 2005 | 2.860 | 2.920 | 2.760 | 2.810 | 32,700 | +0.02(+0.72%) |
Jun 24, 2005 | 2.760 | 2.910 | 2.760 | 2.790 | 73,302 | -0.01(-0.36%) |
Jun 23, 2005 | 2.830 | 2.870 | 2.770 | 2.800 | 24,560 | -0.02(-0.71%) |
Jun 22, 2005 | 2.930 | 2.930 | 2.770 | 2.820 | 24,861 | -0.10(-3.42%) |
Jun 21, 2005 | 2.840 | 2.930 | 2.800 | 2.920 | 56,455 | +0.11(+3.91%) |
Jun 20, 2005 | 2.900 | 2.940 | 2.810 | 2.810 | 38,571 | -0.10(-3.44%) |
Jun 17, 2005 | 2.910 | 2.970 | 2.890 | 2.910 | 20,968 | +0.01(+0.34%) |
Jun 16, 2005 | 2.780 | 2.970 | 2.780 | 2.900 | 64,646 | +0.07(+2.47%) |
Jun 15, 2005 | 2.860 | 2.890 | 2.800 | 2.830 | 36,752 | -0.06(-2.08%) |
Jun 14, 2005 | 2.950 | 3.000 | 2.870 | 2.890 | 77,976 | -0.05(-1.70%) |
Jun 13, 2005 | 2.990 | 3.260 | 2.880 | 2.940 | 204,406 | +0.06(+2.08%) |
Jun 10, 2005 | 2.860 | 3.000 | 2.850 | 2.880 | 75,920 | -0.03(-1.03%) |
Jun 09, 2005 | 2.960 | 3.000 | 2.880 | 2.910 | 49,522 | +0.01(+0.34%) |
Jun 08, 2005 | 2.950 | 3.010 | 2.900 | 2.900 | 36,549 | +0.00(+0.00%) |
Jun 07, 2005 | 2.990 | 3.000 | 2.880 | 2.900 | 65,910 | -0.10(-3.33%) |
Jun 06, 2005 | 2.760 | 3.000 | 2.750 | 3.000 | 84,420 | +0.18(+6.53%) |
Jun 03, 2005 | 2.990 | 3.000 | 2.750 | 2.816 | 56,252 | -0.17(-5.82%) |
Jun 02, 2005 | 2.800 | 3.000 | 2.800 | 2.990 | 100,905 | +0.19(+6.79%) |