Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.156 | 4.245 | 4.093 | 4.144 | 577,694 | +0.00(+0.05%) |
May 30, 2006 | 4.362 | 4.362 | 4.120 | 4.141 | 885,430 | -0.24(-5.55%) |
May 26, 2006 | 4.391 | 4.413 | 4.266 | 4.385 | 348,802 | +0.01(+0.34%) |
May 25, 2006 | 4.345 | 4.421 | 4.302 | 4.370 | 1,252,383 | +0.09(+2.13%) |
May 24, 2006 | 4.302 | 4.336 | 4.186 | 4.279 | 801,688 | -0.05(-1.22%) |
May 23, 2006 | 4.167 | 4.614 | 4.167 | 4.332 | 1,060,693 | +0.22(+5.25%) |
May 22, 2006 | 4.165 | 4.184 | 4.002 | 4.116 | 846,263 | -0.11(-2.56%) |
May 19, 2006 | 4.235 | 4.307 | 4.097 | 4.224 | 254,646 | -0.02(-0.55%) |
May 18, 2006 | 4.341 | 4.459 | 4.239 | 4.247 | 243,089 | -0.08(-1.86%) |
May 17, 2006 | 4.368 | 4.438 | 4.262 | 4.328 | 332,942 | -0.09(-2.01%) |
May 16, 2006 | 4.429 | 4.540 | 4.387 | 4.417 | 378,759 | -0.04(-0.95%) |
May 15, 2006 | 4.446 | 4.499 | 4.345 | 4.459 | 429,446 | -0.04(-0.85%) |
May 12, 2006 | 4.808 | 4.817 | 4.446 | 4.497 | 737,395 | -0.33(-6.88%) |
May 11, 2006 | 4.942 | 4.942 | 4.709 | 4.830 | 701,812 | -0.12(-2.48%) |
May 10, 2006 | 5.037 | 5.071 | 4.864 | 4.952 | 845,833 | -0.10(-2.01%) |
May 09, 2006 | 5.128 | 5.140 | 5.033 | 5.054 | 622,581 | -0.07(-1.36%) |
May 08, 2006 | 5.115 | 5.160 | 5.069 | 5.124 | 539,580 | +0.02(+0.41%) |
May 05, 2006 | 4.999 | 5.181 | 4.971 | 5.103 | 721,427 | +0.13(+2.60%) |
May 04, 2006 | 4.859 | 5.018 | 4.792 | 4.974 | 1,031,770 | +0.08(+1.64%) |
May 03, 2006 | 4.855 | 4.923 | 4.709 | 4.893 | 545,960 | +0.05(+1.05%) |
May 02, 2006 | 4.722 | 4.889 | 4.715 | 4.842 | 935,569 | +0.15(+3.16%) |
May 01, 2006 | 4.641 | 4.736 | 4.578 | 4.694 | 925,131 | +0.08(+1.79%) |
Apr 28, 2006 | 4.552 | 4.633 | 4.474 | 4.612 | 718,829 | +0.05(+1.16%) |
Apr 27, 2006 | 4.468 | 4.603 | 4.381 | 4.559 | 966,320 | +0.04(+0.98%) |
Apr 26, 2006 | 4.597 | 4.686 | 4.468 | 4.514 | 676,616 | -0.07(-1.57%) |
Apr 25, 2006 | 4.465 | 4.656 | 4.364 | 4.586 | 809,051 | +0.10(+2.12%) |
Apr 24, 2006 | 4.565 | 4.565 | 4.406 | 4.491 | 1,078,636 | -0.04(-0.93%) |
Apr 21, 2006 | 4.504 | 4.582 | 4.446 | 4.533 | 1,161,637 | +0.09(+1.95%) |
Apr 20, 2006 | 4.194 | 4.461 | 4.192 | 4.446 | 1,163,488 | +0.28(+6.71%) |
Apr 19, 2006 | 4.283 | 4.328 | 4.131 | 4.167 | 920,503 | -0.12(-2.72%) |
Apr 18, 2006 | 4.061 | 4.283 | 4.099 | 4.283 | 872,981 | +0.22(+5.47%) |
Apr 17, 2006 | 4.050 | 4.281 | 4.004 | 4.061 | 693,458 | -0.00(-0.05%) |
Apr 13, 2006 | 3.981 | 4.106 | 3.962 | 4.063 | 558,887 | +0.07(+1.80%) |
Apr 12, 2006 | 4.074 | 4.082 | 3.981 | 3.991 | 633,292 | -0.08(-2.03%) |
Apr 11, 2006 | 4.209 | 4.222 | 4.074 | 4.074 | 1,030,953 | -0.14(-3.22%) |
Apr 10, 2006 | 4.180 | 4.243 | 4.127 | 4.209 | 993,600 | +0.03(+0.71%) |
Apr 07, 2006 | 4.224 | 4.264 | 4.144 | 4.180 | 485,701 | -0.04(-0.90%) |
Apr 06, 2006 | 4.201 | 4.245 | 4.121 | 4.218 | 965,555 | +0.03(+0.66%) |
Apr 05, 2006 | 4.116 | 4.190 | 4.065 | 4.190 | 1,968,251 | +0.06(+1.33%) |
Apr 04, 2006 | 4.021 | 4.175 | 3.972 | 4.135 | 1,963,363 | +0.23(+5.97%) |
Apr 03, 2006 | 3.828 | 3.964 | 3.811 | 3.902 | 2,515,752 | +0.07(+1.88%) |
Mar 31, 2006 | 3.811 | 3.919 | 3.748 | 3.830 | 2,336,474 | +0.02(+0.50%) |
Mar 30, 2006 | 3.957 | 4.002 | 3.741 | 3.811 | 1,830,885 | -0.13(-3.23%) |
Mar 29, 2006 | 4.188 | 4.199 | 3.898 | 3.938 | 3,840,963 | -0.28(-6.53%) |
Mar 28, 2006 | 4.912 | 4.912 | 4.129 | 4.213 | 4,016,533 | -0.73(-14.70%) |
Mar 27, 2006 | 4.912 | 4.978 | 4.912 | 4.940 | 326,283 | +0.01(+0.21%) |
Mar 24, 2006 | 4.948 | 4.986 | 4.880 | 4.929 | 475,820 | +0.00(+0.00%) |
Mar 23, 2006 | 4.876 | 4.929 | 4.821 | 4.929 | 379,723 | +0.01(+0.13%) |
Mar 22, 2006 | 4.870 | 5.016 | 4.830 | 4.923 | 557,777 | +0.05(+1.09%) |
Mar 21, 2006 | 5.005 | 5.086 | 4.867 | 4.870 | 269,797 | -0.12(-2.50%) |
Mar 20, 2006 | 5.022 | 5.060 | 4.967 | 4.995 | 404,315 | +0.01(+0.13%) |
Mar 17, 2006 | 5.175 | 5.175 | 4.955 | 4.988 | 895,519 | -0.16(-3.13%) |
Mar 16, 2006 | 5.230 | 5.240 | 5.092 | 5.149 | 551,784 | -0.03(-0.65%) |
Mar 15, 2006 | 4.815 | 5.247 | 4.815 | 5.183 | 500,833 | +0.36(+7.42%) |
Mar 14, 2006 | 4.785 | 4.849 | 4.760 | 4.825 | 610,754 | -0.00(-0.04%) |
Mar 13, 2006 | 4.760 | 4.880 | 4.760 | 4.828 | 712,741 | -0.05(-0.96%) |
Mar 10, 2006 | 4.828 | 4.902 | 4.828 | 4.874 | 317,834 | +0.05(+0.97%) |
Mar 09, 2006 | 4.711 | 4.857 | 4.658 | 4.828 | 866,841 | +0.08(+1.69%) |
Mar 08, 2006 | 4.813 | 4.821 | 4.688 | 4.747 | 509,901 | -0.11(-2.27%) |
Mar 07, 2006 | 4.859 | 4.908 | 4.777 | 4.857 | 501,135 | -0.06(-1.16%) |
Mar 06, 2006 | 4.944 | 5.005 | 4.859 | 4.914 | 300,090 | -0.04(-0.90%) |
Mar 03, 2006 | 4.933 | 5.024 | 4.880 | 4.959 | 453,316 | -0.02(-0.34%) |
Mar 02, 2006 | 5.005 | 5.033 | 4.933 | 4.976 | 537,303 | -0.02(-0.38%) |
Mar 01, 2006 | 4.988 | 5.090 | 4.933 | 4.995 | 1,726,721 | +0.04(+0.85%) |
Feb 28, 2006 | 4.974 | 5.031 | 4.944 | 4.952 | 888,566 | -0.02(-0.43%) |
Feb 27, 2006 | 4.796 | 5.018 | 4.796 | 4.974 | 496,091 | +0.18(+3.80%) |
Feb 24, 2006 | 4.711 | 4.800 | 4.607 | 4.792 | 665,106 | +0.08(+1.75%) |
Feb 23, 2006 | 4.686 | 4.811 | 4.624 | 4.709 | 346,776 | +0.01(+0.23%) |
Feb 22, 2006 | 4.584 | 4.739 | 4.554 | 4.698 | 455,294 | +0.14(+3.11%) |
Feb 21, 2006 | 4.656 | 4.720 | 4.544 | 4.556 | 249,082 | -0.11(-2.27%) |
Feb 17, 2006 | 4.775 | 4.775 | 4.459 | 4.662 | 685,868 | -0.09(-1.83%) |
Feb 16, 2006 | 4.709 | 4.766 | 4.656 | 4.749 | 339,578 | +0.09(+1.91%) |
Feb 15, 2006 | 4.552 | 4.681 | 4.504 | 4.660 | 253,673 | +0.10(+2.09%) |
Feb 14, 2006 | 4.588 | 4.603 | 4.427 | 4.565 | 311,222 | +0.00(+0.05%) |
Feb 13, 2006 | 4.548 | 4.628 | 4.480 | 4.563 | 339,776 | +0.02(+0.37%) |
Feb 10, 2006 | 4.626 | 4.626 | 4.495 | 4.546 | 287,012 | -0.08(-1.74%) |
Feb 09, 2006 | 4.686 | 4.720 | 4.540 | 4.626 | 334,090 | -0.07(-1.44%) |
Feb 08, 2006 | 4.686 | 4.745 | 4.463 | 4.694 | 615,614 | +0.03(+0.73%) |
Feb 07, 2006 | 4.842 | 4.842 | 4.645 | 4.660 | 442,264 | -0.17(-3.55%) |
Feb 06, 2006 | 4.764 | 4.832 | 4.698 | 4.832 | 632,603 | +0.10(+2.15%) |
Feb 03, 2006 | 4.709 | 4.760 | 4.620 | 4.730 | 592,037 | +0.01(+0.22%) |
Feb 02, 2006 | 4.783 | 4.859 | 4.660 | 4.720 | 375,274 | -0.04(-0.93%) |
Feb 01, 2006 | 4.711 | 4.783 | 4.650 | 4.764 | 517,259 | +0.06(+1.26%) |
Jan 31, 2006 | 4.711 | 4.800 | 4.510 | 4.705 | 1,313,134 | -0.04(-0.76%) |
Jan 30, 2006 | 4.766 | 4.798 | 4.728 | 4.741 | 800,418 | -0.11(-2.36%) |
Jan 27, 2006 | 4.743 | 4.866 | 4.669 | 4.855 | 881,303 | +0.10(+2.14%) |
Jan 26, 2006 | 4.612 | 4.764 | 4.402 | 4.753 | 671,907 | +0.11(+2.32%) |
Jan 25, 2006 | 4.605 | 4.662 | 4.417 | 4.645 | 672,639 | +0.08(+1.81%) |
Jan 24, 2006 | 4.377 | 4.569 | 4.281 | 4.563 | 294,365 | +0.17(+3.76%) |
Jan 23, 2006 | 4.429 | 4.493 | 4.324 | 4.398 | 308,383 | -0.03(-0.72%) |
Jan 20, 2006 | 4.472 | 4.497 | 4.377 | 4.429 | 237,818 | -0.01(-0.29%) |
Jan 19, 2006 | 4.245 | 4.451 | 4.199 | 4.442 | 380,993 | +0.20(+4.64%) |
Jan 18, 2006 | 4.264 | 4.349 | 4.173 | 4.245 | 472,330 | -0.06(-1.47%) |
Jan 17, 2006 | 4.357 | 4.396 | 4.239 | 4.309 | 267,327 | -0.07(-1.60%) |
Jan 13, 2006 | 4.383 | 4.429 | 4.357 | 4.379 | 201,687 | -0.01(-0.24%) |
Jan 12, 2006 | 4.372 | 4.465 | 4.349 | 4.389 | 339,106 | +0.00(+0.05%) |
Jan 11, 2006 | 4.421 | 4.429 | 4.318 | 4.387 | 531,815 | -0.04(-1.00%) |
Jan 10, 2006 | 4.258 | 4.476 | 4.220 | 4.432 | 555,524 | +0.19(+4.60%) |
Jan 09, 2006 | 3.934 | 4.324 | 3.866 | 4.237 | 1,137,403 | +0.12(+2.93%) |
Jan 06, 2006 | 4.002 | 4.133 | 4.002 | 4.116 | 503,232 | +0.10(+2.42%) |
Jan 05, 2006 | 4.086 | 4.086 | 3.976 | 4.019 | 446,401 | -0.07(-1.66%) |
Jan 04, 2006 | 4.076 | 4.171 | 4.065 | 4.086 | 690,983 | +0.01(+0.31%) |
Jan 03, 2006 | 3.957 | 4.101 | 3.896 | 4.074 | 836,378 | +0.22(+5.60%) |
Dec 30, 2005 | 3.892 | 3.894 | 3.811 | 3.858 | 325,149 | -0.04(-1.09%) |
Dec 29, 2005 | 3.892 | 3.926 | 3.843 | 3.900 | 288,641 | +0.04(+0.99%) |
Dec 28, 2005 | 3.868 | 3.894 | 3.811 | 3.862 | 357,525 | -0.01(-0.16%) |
Dec 27, 2005 | 4.072 | 4.118 | 3.834 | 3.868 | 297,072 | +1.23(+46.86%) |
Dec 23, 2005 | 2.658 | 2.658 | 2.624 | 2.634 | 427,117 | +0.00(+0.00%) |
Dec 22, 2005 | 2.635 | 2.689 | 2.620 | 2.634 | 202,450 | +0.01(+0.32%) |
Dec 21, 2005 | 2.566 | 2.643 | 2.566 | 2.625 | 832,947 | +0.08(+3.33%) |
Dec 20, 2005 | 2.617 | 2.619 | 2.506 | 2.541 | 393,807 | -0.08(-2.91%) |
Dec 19, 2005 | 2.674 | 2.694 | 2.598 | 2.617 | 579,234 | -0.02(-0.68%) |
Dec 16, 2005 | 2.682 | 2.713 | 2.633 | 2.635 | 853,570 | -0.04(-1.65%) |
Dec 15, 2005 | 2.682 | 2.719 | 2.638 | 2.679 | 357,393 | -0.01(-0.49%) |
Dec 14, 2005 | 2.691 | 2.769 | 2.673 | 2.692 | 732,844 | -0.01(-0.38%) |
Dec 13, 2005 | 2.635 | 2.705 | 2.528 | 2.703 | 939,468 | -0.04(-1.34%) |
Dec 12, 2005 | 2.700 | 2.769 | 2.702 | 2.739 | 297,034 | +0.04(+1.46%) |
Dec 09, 2005 | 2.643 | 2.721 | 2.636 | 2.700 | 333,759 | +0.04(+1.49%) |
Dec 08, 2005 | 2.716 | 2.722 | 2.641 | 2.660 | 407,770 | -0.03(-1.15%) |
Dec 07, 2005 | 2.708 | 2.723 | 2.671 | 2.691 | 436,235 | +0.02(+0.81%) |
Dec 06, 2005 | 2.649 | 2.712 | 2.637 | 2.670 | 381,756 | +0.04(+1.54%) |
Dec 05, 2005 | 2.575 | 2.648 | 2.550 | 2.629 | 693,080 | +0.05(+2.12%) |
Dec 02, 2005 | 2.564 | 2.587 | 2.548 | 2.575 | 1,122,139 | +0.05(+2.05%) |
Dec 01, 2005 | 2.536 | 2.578 | 2.496 | 2.523 | 763,357 | +0.01(+0.45%) |
Nov 30, 2005 | 2.542 | 2.547 | 2.460 | 2.512 | 552,192 | +0.01(+0.53%) |
Nov 29, 2005 | 2.529 | 2.535 | 2.486 | 2.498 | 170,372 | -0.00(-0.15%) |
Nov 28, 2005 | 2.581 | 2.581 | 2.479 | 2.502 | 195,019 | -0.05(-2.02%) |
Nov 25, 2005 | 2.605 | 2.605 | 2.543 | 2.554 | 130,140 | -0.04(-1.63%) |
Nov 23, 2005 | 2.576 | 2.623 | 2.564 | 2.596 | 410,370 | +0.03(+1.36%) |
Nov 22, 2005 | 2.534 | 2.562 | 2.501 | 2.562 | 274,612 | +0.02(+0.93%) |
Nov 21, 2005 | 2.481 | 2.561 | 2.478 | 2.538 | 268,307 | +0.03(+1.12%) |
Nov 18, 2005 | 2.568 | 2.568 | 2.485 | 2.510 | 273,733 | -0.02(-0.67%) |
Nov 17, 2005 | 2.483 | 2.554 | 2.483 | 2.527 | 127,405 | +0.06(+2.29%) |
Nov 16, 2005 | 2.530 | 2.537 | 2.456 | 2.470 | 254,414 | -0.05(-1.91%) |
Nov 15, 2005 | 2.571 | 2.573 | 2.482 | 2.518 | 252,622 | -0.04(-1.40%) |
Nov 14, 2005 | 2.614 | 2.614 | 2.535 | 2.554 | 287,180 | -0.04(-1.42%) |
Nov 11, 2005 | 2.564 | 2.606 | 2.557 | 2.591 | 153,936 | +0.05(+1.77%) |
Nov 10, 2005 | 2.522 | 2.558 | 2.489 | 2.546 | 330,586 | +0.03(+1.12%) |
Nov 09, 2005 | 2.412 | 2.517 | 2.402 | 2.517 | 690,855 | +0.13(+5.23%) |
Nov 08, 2005 | 2.424 | 2.424 | 2.343 | 2.392 | 511,726 | -0.05(-1.85%) |
Nov 07, 2005 | 2.488 | 2.509 | 2.424 | 2.437 | 404,568 | -0.03(-1.30%) |
Nov 04, 2005 | 2.459 | 2.495 | 2.434 | 2.469 | 237,256 | -0.01(-0.27%) |
Nov 03, 2005 | 2.460 | 2.511 | 2.444 | 2.476 | 1,027,350 | +0.03(+1.31%) |
Nov 02, 2005 | 2.397 | 2.480 | 2.397 | 2.444 | 531,896 | +0.02(+0.66%) |
Nov 01, 2005 | 2.466 | 2.506 | 2.367 | 2.428 | 893,001 | -0.07(-2.90%) |
Oct 31, 2005 | 2.500 | 2.574 | 2.493 | 2.500 | 510,387 | +0.01(+0.49%) |
Oct 28, 2005 | 2.416 | 2.495 | 2.416 | 2.488 | 242,342 | +0.09(+3.69%) |
Oct 27, 2005 | 2.410 | 2.410 | 2.366 | 2.400 | 239,884 | +0.00(+0.00%) |
Oct 26, 2005 | 2.468 | 2.470 | 2.376 | 2.400 | 444,141 | -0.06(-2.30%) |
Oct 25, 2005 | 2.476 | 2.509 | 2.428 | 2.456 | 740,821 | -0.01(-0.38%) |
Oct 24, 2005 | 2.293 | 2.475 | 2.291 | 2.466 | 730,521 | +0.18(+8.04%) |
Oct 21, 2005 | 2.249 | 2.291 | 2.245 | 2.282 | 620,876 | +0.10(+4.57%) |
Oct 20, 2005 | 2.249 | 2.249 | 2.164 | 2.182 | 252,282 | -0.07(-2.97%) |
Oct 19, 2005 | 2.174 | 2.260 | 2.146 | 2.249 | 570,697 | +0.06(+2.88%) |
Oct 18, 2005 | 2.167 | 2.234 | 2.111 | 2.186 | 364,066 | +0.03(+1.49%) |
Oct 17, 2005 | 2.164 | 2.222 | 2.127 | 2.154 | 513,320 | -0.10(-4.47%) |
Oct 14, 2005 | 2.262 | 2.283 | 2.218 | 2.255 | 470,261 | +0.02(+0.88%) |
Oct 13, 2005 | 2.258 | 2.266 | 2.129 | 2.235 | 576,556 | -0.01(-0.59%) |
Oct 12, 2005 | 2.257 | 2.283 | 2.240 | 2.248 | 535,764 | -0.02(-0.79%) |
Oct 11, 2005 | 2.280 | 2.285 | 2.251 | 2.266 | 440,365 | +0.00(+0.08%) |
Oct 10, 2005 | 2.282 | 2.296 | 2.243 | 2.264 | 263,688 | -0.00(-0.17%) |
Oct 07, 2005 | 2.302 | 2.302 | 2.255 | 2.268 | 201,990 | -0.01(-0.37%) |
Oct 06, 2005 | 2.294 | 2.361 | 2.267 | 2.276 | 289,588 | -0.02(-0.82%) |
Oct 05, 2005 | 2.376 | 2.390 | 2.295 | 2.295 | 361,148 | -0.08(-3.41%) |
Oct 04, 2005 | 2.356 | 2.419 | 2.356 | 2.376 | 195,869 | +0.02(+1.00%) |
Oct 03, 2005 | 2.389 | 2.395 | 2.349 | 2.353 | 219,736 | -0.03(-1.19%) |
Sep 30, 2005 | 2.338 | 2.381 | 2.338 | 2.381 | 199,956 | +0.04(+1.65%) |
Sep 29, 2005 | 2.288 | 2.343 | 2.271 | 2.342 | 378,200 | +0.06(+2.85%) |
Sep 28, 2005 | 2.265 | 2.296 | 2.258 | 2.277 | 292,790 | +0.01(+0.37%) |
Sep 27, 2005 | 2.320 | 2.320 | 2.220 | 2.269 | 363,337 | -0.05(-2.11%) |
Sep 26, 2005 | 2.263 | 2.331 | 2.263 | 2.318 | 150,677 | +0.07(+3.01%) |
Sep 23, 2005 | 2.250 | 2.251 | 2.172 | 2.250 | 230,830 | +0.04(+1.70%) |
Sep 22, 2005 | 2.212 | 2.240 | 2.184 | 2.212 | 178,108 | +0.00(+0.04%) |
Sep 21, 2005 | 2.245 | 2.268 | 2.211 | 2.211 | 300,845 | -0.06(-2.65%) |
Sep 20, 2005 | 2.289 | 2.290 | 2.221 | 2.272 | 316,077 | +0.00(+0.08%) |
Sep 19, 2005 | 2.253 | 2.285 | 2.221 | 2.270 | 246,104 | +0.01(+0.42%) |
Sep 16, 2005 | 2.263 | 2.270 | 2.172 | 2.260 | 455,873 | +0.01(+0.38%) |
Sep 15, 2005 | 2.272 | 2.290 | 2.201 | 2.252 | 104,962 | -0.02(-0.83%) |
Sep 14, 2005 | 2.187 | 2.281 | 2.187 | 2.271 | 288,334 | +0.08(+3.78%) |
Sep 13, 2005 | 2.255 | 2.255 | 2.184 | 2.188 | 358,123 | -0.08(-3.57%) |
Sep 12, 2005 | 2.248 | 2.286 | 2.237 | 2.269 | 316,601 | +0.02(+0.75%) |
Sep 09, 2005 | 2.258 | 2.271 | 2.225 | 2.252 | 263,936 | -0.02(-0.99%) |
Sep 08, 2005 | 2.342 | 2.353 | 2.274 | 2.274 | 102,135 | -0.08(-3.51%) |
Sep 07, 2005 | 2.302 | 2.357 | 2.288 | 2.357 | 183,081 | +0.05(+2.00%) |
Sep 06, 2005 | 2.353 | 2.353 | 2.280 | 2.311 | 324,543 | -0.04(-1.60%) |
Sep 02, 2005 | 2.356 | 2.357 | 2.335 | 2.349 | 115,163 | -0.00(-0.08%) |
Sep 01, 2005 | 2.315 | 2.368 | 2.268 | 2.351 | 442,058 | +0.04(+1.54%) |
Aug 31, 2005 | 2.291 | 2.315 | 2.215 | 2.315 | 295,943 | +0.03(+1.11%) |
Aug 30, 2005 | 2.286 | 2.306 | 2.223 | 2.290 | 425,651 | +0.00(+0.16%) |
Aug 29, 2005 | 2.222 | 2.293 | 2.211 | 2.286 | 310,912 | +0.05(+2.32%) |
Aug 26, 2005 | 2.270 | 2.279 | 2.213 | 2.234 | 330,458 | -0.04(-1.82%) |
Aug 25, 2005 | 2.273 | 2.310 | 2.244 | 2.275 | 236,760 | +0.01(+0.25%) |
Aug 24, 2005 | 2.296 | 2.320 | 2.247 | 2.270 | 254,896 | -0.05(-1.95%) |
Aug 23, 2005 | 2.370 | 2.404 | 2.301 | 2.315 | 411,936 | -0.05(-1.99%) |
Aug 22, 2005 | 2.395 | 2.409 | 2.359 | 2.362 | 336,671 | -0.03(-1.41%) |
Aug 19, 2005 | 2.359 | 2.398 | 2.340 | 2.396 | 521,170 | +0.06(+2.54%) |
Aug 18, 2005 | 2.316 | 2.370 | 2.285 | 2.337 | 488,624 | +0.02(+0.85%) |
Aug 17, 2005 | 2.190 | 2.319 | 2.178 | 2.317 | 293,003 | +0.11(+4.94%) |
Aug 16, 2005 | 2.284 | 2.284 | 2.201 | 2.208 | 115,596 | -0.08(-3.62%) |
Aug 15, 2005 | 2.274 | 2.302 | 2.226 | 2.290 | 567,644 | +0.01(+0.45%) |
Aug 12, 2005 | 2.329 | 2.329 | 2.189 | 2.280 | 289,312 | -0.00(-0.04%) |
Aug 11, 2005 | 2.221 | 2.310 | 2.221 | 2.281 | 95,214 | +0.05(+2.06%) |
Aug 10, 2005 | 2.261 | 2.312 | 2.207 | 2.235 | 148,573 | -0.02(-0.71%) |
Aug 09, 2005 | 2.315 | 2.328 | 2.197 | 2.251 | 365,908 | -0.06(-2.45%) |
Aug 08, 2005 | 2.284 | 2.329 | 2.276 | 2.307 | 207,693 | +0.03(+1.53%) |
Aug 05, 2005 | 2.328 | 2.353 | 2.266 | 2.273 | 170,733 | -0.06(-2.62%) |
Aug 04, 2005 | 2.413 | 2.413 | 2.317 | 2.334 | 317,267 | -0.06(-2.71%) |
Aug 03, 2005 | 2.358 | 2.411 | 2.355 | 2.399 | 309,517 | +0.04(+1.80%) |
Aug 02, 2005 | 2.378 | 2.391 | 2.330 | 2.356 | 336,033 | -0.04(-1.65%) |
Aug 01, 2005 | 2.360 | 2.400 | 2.356 | 2.396 | 186,503 | +0.04(+1.78%) |
Jul 29, 2005 | 2.386 | 2.400 | 2.308 | 2.354 | 323,012 | -0.03(-1.32%) |
Jul 28, 2005 | 2.333 | 2.400 | 2.333 | 2.386 | 317,671 | +0.05(+2.26%) |
Jul 27, 2005 | 2.326 | 2.343 | 2.258 | 2.333 | 138,145 | +0.01(+0.28%) |
Jul 26, 2005 | 2.306 | 2.355 | 2.248 | 2.326 | 364,598 | +0.01(+0.41%) |
Jul 25, 2005 | 2.412 | 2.423 | 2.288 | 2.317 | 398,950 | -0.08(-3.22%) |
Jul 22, 2005 | 2.306 | 2.408 | 2.281 | 2.394 | 952,220 | +0.11(+4.99%) |
Jul 21, 2005 | 2.164 | 2.318 | 2.164 | 2.280 | 864,416 | +0.11(+5.26%) |
Jul 20, 2005 | 2.078 | 2.202 | 2.078 | 2.166 | 366,227 | +0.08(+3.69%) |
Jul 19, 2005 | 2.107 | 2.118 | 2.054 | 2.089 | 367,644 | -0.00(-0.18%) |
Jul 18, 2005 | 2.128 | 2.132 | 2.077 | 2.093 | 156,125 | -0.04(-1.81%) |
Jul 15, 2005 | 2.119 | 2.163 | 2.073 | 2.131 | 248,733 | -0.02(-0.74%) |
Jul 14, 2005 | 2.179 | 2.186 | 2.115 | 2.147 | 361,367 | +0.00(+0.00%) |
Jul 13, 2005 | 2.112 | 2.157 | 2.086 | 2.147 | 254,839 | +0.04(+1.69%) |
Jul 12, 2005 | 2.182 | 2.187 | 2.096 | 2.112 | 403,399 | -0.07(-3.40%) |
Jul 11, 2005 | 2.110 | 2.189 | 2.101 | 2.186 | 703,239 | +0.10(+4.55%) |
Jul 08, 2005 | 2.028 | 2.113 | 2.019 | 2.091 | 472,854 | +0.08(+4.03%) |
Jul 07, 2005 | 2.019 | 2.037 | 1.978 | 2.010 | 200,169 | -0.01(-0.28%) |
Jul 06, 2005 | 2.022 | 2.034 | 2.004 | 2.016 | 228,202 | -0.00(-0.09%) |
Jul 05, 2005 | 1.980 | 2.022 | 1.976 | 2.018 | 372,639 | +0.02(+1.13%) |
Jul 01, 2005 | 1.984 | 2.000 | 1.965 | 1.995 | 316,672 | +0.02(+1.00%) |
Jun 30, 2005 | 2.012 | 2.012 | 1.966 | 1.975 | 187,651 | -0.04(-1.82%) |
Jun 29, 2005 | 1.972 | 2.012 | 1.967 | 2.012 | 218,879 | +0.04(+2.05%) |
Jun 28, 2005 | 1.952 | 1.973 | 1.937 | 1.971 | 1,254,454 | +0.02(+1.26%) |
Jun 27, 2005 | 1.962 | 1.964 | 1.903 | 1.947 | 238,503 | -0.02(-0.91%) |
Jun 24, 2005 | 1.889 | 1.986 | 1.889 | 1.965 | 1,396,447 | +0.08(+4.14%) |
Jun 23, 2005 | 1.923 | 1.923 | 1.853 | 1.887 | 861,107 | -0.03(-1.76%) |
Jun 22, 2005 | 1.921 | 1.922 | 1.886 | 1.921 | 107,179 | +0.02(+1.09%) |
Jun 21, 2005 | 1.882 | 1.947 | 1.882 | 1.900 | 204,278 | +0.01(+0.45%) |
Jun 20, 2005 | 1.950 | 1.950 | 1.881 | 1.891 | 263,511 | -0.06(-3.09%) |
Jun 17, 2005 | 1.919 | 1.955 | 1.919 | 1.952 | 666,279 | +0.01(+0.68%) |
Jun 16, 2005 | 1.925 | 1.939 | 1.925 | 1.939 | 245,375 | +0.01(+0.73%) |
Jun 15, 2005 | 1.902 | 1.927 | 1.885 | 1.924 | 369,635 | +0.01(+0.34%) |
Jun 14, 2005 | 1.907 | 1.921 | 1.894 | 1.918 | 244,099 | +0.00(+0.05%) |
Jun 13, 2005 | 1.901 | 1.918 | 1.873 | 1.917 | 406,169 | +0.01(+0.59%) |
Jun 10, 2005 | 1.923 | 1.923 | 1.831 | 1.906 | 260,365 | -0.01(-0.64%) |
Jun 09, 2005 | 1.939 | 1.945 | 1.905 | 1.918 | 172,398 | -0.01(-0.29%) |
Jun 08, 2005 | 1.876 | 1.939 | 1.875 | 1.923 | 421,733 | +0.03(+1.82%) |
Jun 07, 2005 | 1.897 | 1.911 | 1.875 | 1.889 | 293,910 | -0.00(-0.17%) |
Jun 06, 2005 | 1.869 | 1.907 | 1.863 | 1.892 | 373,347 | +0.00(+0.10%) |
Jun 03, 2005 | 1.912 | 1.915 | 1.864 | 1.891 | 310,416 | -0.03(-1.52%) |
Jun 02, 2005 | 1.860 | 1.920 | 1.859 | 1.920 | 299,018 | +0.04(+2.26%) |