Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.583 | 2.776 | 2.578 | 2.776 | 22,953 | +0.19(+7.47%) |
Jul 28, 2006 | 2.583 | 2.583 | 2.583 | 2.583 | 425 | +0.00(+0.00%) |
Jul 27, 2006 | 2.381 | 2.771 | 2.291 | 2.583 | 83,768 | +0.11(+4.41%) |
Jul 26, 2006 | 2.508 | 2.531 | 2.437 | 2.474 | 11,482 | -0.07(-2.63%) |
Jul 25, 2006 | 2.578 | 2.578 | 2.517 | 2.541 | 4,894 | -0.16(-5.92%) |
Jul 24, 2006 | 2.771 | 2.771 | 2.701 | 2.701 | 425 | +0.13(+5.13%) |
Jul 21, 2006 | 2.649 | 2.649 | 2.466 | 2.569 | 2,975 | -0.13(-4.71%) |
Jul 20, 2006 | 2.814 | 2.814 | 2.677 | 2.696 | 12,007 | +0.11(+4.18%) |
Jul 19, 2006 | 2.630 | 2.658 | 2.588 | 2.588 | 10,839 | -0.04(-1.61%) |
Jul 18, 2006 | 2.870 | 2.870 | 2.484 | 2.630 | 82,117 | -0.43(-14.13%) |
Jul 17, 2006 | 3.021 | 3.082 | 3.011 | 3.063 | 38,495 | +0.00(+0.15%) |
Jul 14, 2006 | 3.082 | 3.082 | 3.058 | 3.058 | 637 | -0.12(-3.85%) |
Jul 13, 2006 | 3.157 | 3.204 | 3.120 | 3.181 | 23,922 | -0.02(-0.59%) |
Jul 12, 2006 | 3.130 | 3.200 | 3.130 | 3.200 | 2,337 | +0.07(+2.10%) |
Jul 11, 2006 | 3.134 | 3.134 | 3.134 | 3.134 | 1,487 | +0.00(+0.00%) |
Jul 10, 2006 | 3.099 | 3.134 | 3.066 | 3.134 | 5,608 | +0.09(+2.94%) |
Jul 07, 2006 | 3.054 | 3.223 | 3.030 | 3.044 | 12,228 | -0.04(-1.37%) |
Jul 06, 2006 | 3.294 | 3.294 | 3.021 | 3.087 | 23,386 | -0.07(-2.24%) |
Jul 05, 2006 | 3.129 | 3.200 | 3.129 | 3.157 | 1,912 | +0.00(+0.15%) |
Jul 03, 2006 | 3.058 | 3.190 | 3.058 | 3.152 | 21,890 | +0.10(+3.40%) |
Jun 30, 2006 | 3.044 | 3.068 | 2.931 | 3.049 | 17,829 | +0.08(+2.53%) |
Jun 29, 2006 | 2.945 | 3.016 | 2.945 | 2.974 | 11,689 | +0.08(+2.60%) |
Jun 28, 2006 | 2.823 | 3.068 | 2.823 | 2.898 | 10,715 | +0.07(+2.50%) |
Jun 27, 2006 | 2.828 | 2.828 | 2.828 | 2.828 | 212 | -0.14(-4.60%) |
Jun 26, 2006 | 3.011 | 3.030 | 2.931 | 2.964 | 48,244 | +0.03(+0.96%) |
Jun 23, 2006 | 2.880 | 3.030 | 2.880 | 2.936 | 850 | +0.08(+2.97%) |
Jun 22, 2006 | 2.800 | 2.856 | 2.800 | 2.851 | 3,613 | -0.10(-3.35%) |
Jun 21, 2006 | 2.957 | 2.993 | 2.903 | 2.950 | 10,112 | +0.08(+2.62%) |
Jun 20, 2006 | 2.917 | 3.049 | 2.800 | 2.875 | 16,811 | +0.09(+3.38%) |
Jun 19, 2006 | 2.823 | 2.828 | 2.753 | 2.781 | 23,529 | -0.04(-1.50%) |
Jun 16, 2006 | 2.696 | 2.945 | 2.696 | 2.823 | 38,892 | +0.07(+2.56%) |
Jun 15, 2006 | 2.870 | 2.894 | 2.720 | 2.753 | 12,392 | -0.15(-5.19%) |
Jun 14, 2006 | 2.941 | 2.969 | 2.880 | 2.903 | 9,670 | -0.03(-1.12%) |
Jun 13, 2006 | 2.823 | 3.049 | 2.776 | 2.936 | 23,599 | +0.02(+0.65%) |
Jun 12, 2006 | 3.011 | 3.021 | 2.917 | 2.917 | 10,433 | -0.09(-3.12%) |
Jun 09, 2006 | 2.941 | 3.058 | 2.941 | 3.011 | 4,888 | -0.12(-3.76%) |
Jun 08, 2006 | 3.134 | 3.176 | 3.011 | 3.129 | 33,947 | -0.09(-2.78%) |
Jun 07, 2006 | 3.213 | 3.218 | 3.207 | 3.218 | 2,550 | -0.04(-1.30%) |
Jun 06, 2006 | 3.294 | 3.294 | 3.214 | 3.261 | 14,762 | -0.03(-1.00%) |
Jun 05, 2006 | 3.251 | 3.374 | 3.251 | 3.294 | 30,160 | -0.14(-4.11%) |
Jun 02, 2006 | 3.383 | 3.458 | 3.383 | 3.435 | 18,062 | +0.08(+2.24%) |
Jun 01, 2006 | 3.378 | 3.388 | 3.247 | 3.360 | 19,552 | +0.05(+1.42%) |
May 31, 2006 | 3.192 | 3.336 | 3.192 | 3.312 | 2,550 | -0.08(-2.22%) |
May 30, 2006 | 3.463 | 3.463 | 3.251 | 3.388 | 5,661 | -0.07(-2.04%) |
May 26, 2006 | 3.430 | 3.458 | 3.430 | 3.458 | 11,051 | +0.03(+0.82%) |
May 25, 2006 | 3.440 | 3.510 | 3.388 | 3.430 | 34,004 | -0.07(-2.02%) |
May 24, 2006 | 3.435 | 3.529 | 3.350 | 3.501 | 49,685 | +0.07(+1.92%) |
May 23, 2006 | 3.599 | 3.599 | 3.403 | 3.435 | 9,132 | -0.02(-0.68%) |
May 22, 2006 | 3.388 | 3.501 | 3.200 | 3.458 | 34,553 | +0.07(+2.08%) |
May 19, 2006 | 3.148 | 3.388 | 3.049 | 3.388 | 51,200 | +0.19(+6.04%) |
May 18, 2006 | 3.317 | 3.458 | 3.134 | 3.195 | 85,109 | -0.11(-3.28%) |
May 17, 2006 | 3.905 | 3.999 | 3.303 | 3.303 | 191,245 | -0.58(-14.91%) |
May 16, 2006 | 3.891 | 4.023 | 3.882 | 3.882 | 55,585 | -0.05(-1.20%) |
May 15, 2006 | 4.094 | 4.094 | 3.788 | 3.929 | 28,602 | -0.11(-2.68%) |
May 12, 2006 | 4.112 | 4.112 | 3.929 | 4.037 | 39,689 | +0.06(+1.54%) |
May 11, 2006 | 3.952 | 4.056 | 3.938 | 3.976 | 26,506 | +0.02(+0.60%) |
May 10, 2006 | 4.188 | 4.188 | 3.938 | 3.952 | 26,566 | -0.17(-4.11%) |
May 09, 2006 | 4.235 | 4.235 | 3.943 | 4.122 | 32,997 | -0.02(-0.45%) |
May 08, 2006 | 3.905 | 4.235 | 3.821 | 4.141 | 112,475 | +0.33(+8.64%) |
May 05, 2006 | 3.722 | 3.891 | 3.722 | 3.811 | 10,656 | +0.12(+3.18%) |
May 04, 2006 | 3.943 | 3.999 | 3.675 | 3.694 | 47,411 | -0.31(-7.65%) |
May 03, 2006 | 4.197 | 4.197 | 3.952 | 3.999 | 48,658 | -0.19(-4.49%) |
May 02, 2006 | 4.117 | 4.324 | 4.070 | 4.188 | 121,110 | +0.13(+3.13%) |
May 01, 2006 | 3.882 | 4.211 | 3.858 | 4.061 | 197,412 | +0.23(+5.89%) |
Apr 28, 2006 | 3.599 | 4.282 | 3.505 | 3.835 | 324,108 | +0.16(+4.49%) |
Apr 27, 2006 | 3.247 | 4.089 | 3.214 | 3.670 | 424,694 | +0.50(+15.90%) |
Apr 26, 2006 | 3.364 | 3.364 | 3.105 | 3.167 | 14,558 | -0.06(-1.75%) |
Apr 25, 2006 | 3.110 | 3.341 | 3.035 | 3.223 | 64,609 | +0.00(+0.00%) |
Apr 24, 2006 | 3.369 | 3.369 | 3.025 | 3.223 | 40,903 | -0.03(-1.01%) |
Apr 21, 2006 | 3.298 | 3.383 | 3.223 | 3.256 | 14,328 | -0.06(-1.84%) |
Apr 20, 2006 | 3.411 | 3.411 | 3.247 | 3.317 | 50,263 | -0.02(-0.70%) |
Apr 19, 2006 | 3.623 | 3.628 | 3.317 | 3.341 | 136,816 | -0.31(-8.39%) |
Apr 18, 2006 | 2.960 | 3.877 | 2.960 | 3.647 | 525,820 | +0.68(+23.02%) |
Apr 17, 2006 | 2.701 | 3.167 | 2.701 | 2.964 | 90,573 | +0.16(+5.70%) |
Apr 13, 2006 | 2.818 | 2.823 | 2.677 | 2.804 | 7,982 | +0.03(+1.02%) |
Apr 12, 2006 | 2.776 | 2.776 | 2.776 | 2.776 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 2.823 | 2.823 | 2.776 | 2.776 | 3,613 | +0.05(+1.72%) |
Apr 10, 2006 | 2.823 | 2.823 | 2.729 | 2.729 | 4,675 | -0.09(-3.33%) |
Apr 07, 2006 | 2.757 | 2.823 | 2.754 | 2.823 | 8,713 | +0.00(+0.00%) |
Apr 06, 2006 | 2.823 | 2.823 | 2.823 | 2.823 | 2,550 | +0.00(+0.00%) |
Apr 05, 2006 | 2.861 | 2.880 | 2.705 | 2.823 | 18,152 | +0.14(+5.26%) |
Apr 04, 2006 | 2.682 | 2.682 | 2.682 | 2.682 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 2.705 | 2.705 | 2.682 | 2.682 | 4,824 | +0.00(+0.18%) |
Mar 31, 2006 | 2.677 | 2.677 | 2.677 | 2.677 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 2.738 | 2.743 | 2.677 | 2.677 | 2,537 | +0.00(+0.00%) |
Mar 29, 2006 | 2.668 | 2.677 | 2.635 | 2.677 | 4,367 | +0.00(+0.00%) |
Mar 28, 2006 | 2.800 | 2.917 | 2.588 | 2.677 | 42,882 | -0.02(-0.70%) |
Mar 27, 2006 | 2.701 | 2.757 | 2.696 | 2.696 | 3,196 | -0.00(-0.17%) |
Mar 24, 2006 | 2.682 | 2.701 | 2.682 | 2.701 | 892 | +0.04(+1.41%) |
Mar 23, 2006 | 2.729 | 2.729 | 2.597 | 2.663 | 2,125 | -0.03(-1.05%) |
Mar 22, 2006 | 2.691 | 2.691 | 2.691 | 2.691 | 1,062 | +0.03(+1.24%) |
Mar 21, 2006 | 2.617 | 2.677 | 2.574 | 2.658 | 15,421 | +0.01(+0.36%) |
Mar 20, 2006 | 2.682 | 2.776 | 2.593 | 2.649 | 22,838 | -0.01(-0.53%) |
Mar 17, 2006 | 2.800 | 2.800 | 2.654 | 2.663 | 13,814 | -0.09(-3.41%) |
Mar 16, 2006 | 2.757 | 2.757 | 2.757 | 2.757 | 212 | +0.00(+0.17%) |
Mar 15, 2006 | 2.753 | 2.753 | 2.724 | 2.753 | 17,818 | -0.05(-1.68%) |
Mar 14, 2006 | 2.767 | 2.955 | 2.743 | 2.800 | 16,590 | +0.04(+1.54%) |
Mar 13, 2006 | 2.960 | 2.964 | 2.757 | 2.757 | 3,617 | -0.10(-3.62%) |
Mar 10, 2006 | 2.757 | 2.861 | 2.757 | 2.861 | 1,419 | +0.04(+1.33%) |
Mar 09, 2006 | 2.941 | 2.993 | 2.823 | 2.823 | 6,246 | -0.12(-4.00%) |
Mar 08, 2006 | 2.941 | 2.941 | 2.941 | 2.941 | 1,062 | +0.02(+0.64%) |
Mar 07, 2006 | 2.969 | 2.969 | 2.875 | 2.922 | 9,347 | -0.11(-3.72%) |
Mar 06, 2006 | 2.889 | 3.171 | 2.889 | 3.035 | 32,746 | +0.13(+4.37%) |
Mar 03, 2006 | 2.828 | 2.908 | 2.823 | 2.908 | 6,807 | +0.07(+2.49%) |
Mar 02, 2006 | 2.757 | 2.936 | 2.753 | 2.837 | 4,679 | +0.06(+2.20%) |
Mar 01, 2006 | 2.870 | 3.369 | 2.673 | 2.776 | 76,995 | +0.00(+0.17%) |
Feb 28, 2006 | 2.870 | 2.771 | 2.753 | 2.771 | 3,187 | -0.10(-3.44%) |
Feb 27, 2006 | 2.941 | 2.941 | 2.691 | 2.870 | 20,398 | +0.03(+1.16%) |
Feb 24, 2006 | 2.710 | 2.837 | 2.705 | 2.837 | 5,525 | +0.08(+3.08%) |
Feb 23, 2006 | 2.828 | 2.828 | 2.753 | 2.753 | 5,313 | +0.08(+2.81%) |
Feb 22, 2006 | 2.847 | 2.847 | 2.677 | 2.677 | 15,089 | -0.16(-5.48%) |
Feb 21, 2006 | 2.828 | 2.833 | 2.828 | 2.833 | 637 | -0.02(-0.66%) |
Feb 17, 2006 | 2.851 | 2.870 | 2.828 | 2.851 | 6,764 | -0.04(-1.46%) |
Feb 16, 2006 | 2.894 | 2.894 | 2.894 | 2.894 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 2.917 | 2.917 | 2.894 | 2.894 | 3,141 | -0.08(-2.69%) |
Feb 14, 2006 | 2.804 | 2.974 | 2.804 | 2.974 | 5,432 | +0.19(+6.76%) |
Feb 13, 2006 | 2.720 | 3.025 | 2.720 | 2.785 | 7,978 | -0.18(-6.18%) |
Feb 10, 2006 | 2.978 | 3.011 | 2.939 | 2.969 | 6,163 | -0.00(-0.16%) |
Feb 09, 2006 | 2.964 | 2.974 | 2.964 | 2.974 | 4,042 | +0.15(+5.16%) |
Feb 08, 2006 | 2.828 | 2.828 | 2.828 | 2.828 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 2.941 | 2.941 | 2.828 | 2.828 | 1,810 | -0.12(-4.22%) |
Feb 06, 2006 | 2.955 | 2.978 | 2.941 | 2.953 | 6,165 | -0.02(-0.52%) |
Feb 03, 2006 | 3.058 | 3.105 | 2.968 | 2.968 | 6,800 | -0.09(-2.96%) |
Feb 02, 2006 | 3.143 | 3.143 | 3.011 | 3.058 | 7,013 | -0.04(-1.22%) |
Feb 01, 2006 | 3.058 | 3.152 | 3.011 | 3.096 | 16,534 | +0.04(+1.23%) |
Jan 31, 2006 | 3.101 | 3.101 | 2.993 | 3.058 | 9,842 | +0.08(+2.69%) |
Jan 30, 2006 | 2.941 | 3.082 | 2.875 | 2.978 | 39,955 | +0.11(+3.77%) |
Jan 27, 2006 | 2.814 | 2.941 | 2.649 | 2.870 | 29,514 | +0.06(+2.08%) |
Jan 26, 2006 | 2.635 | 2.812 | 2.578 | 2.812 | 18,390 | +0.18(+6.71%) |
Jan 25, 2006 | 2.691 | 2.701 | 2.635 | 2.635 | 17,302 | +0.01(+0.36%) |
Jan 24, 2006 | 2.626 | 2.626 | 2.626 | 2.626 | 850 | -0.02(-0.61%) |
Jan 23, 2006 | 2.642 | 2.642 | 2.619 | 2.642 | 425 | -0.02(-0.63%) |
Jan 20, 2006 | 2.658 | 2.658 | 2.658 | 2.658 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 2.658 | 2.658 | 2.658 | 2.658 | 2,125 | -0.02(-0.70%) |
Jan 18, 2006 | 2.677 | 2.677 | 2.677 | 2.677 | 1,062 | +0.04(+1.61%) |
Jan 17, 2006 | 2.688 | 2.809 | 2.635 | 2.635 | 19,423 | -0.17(-6.20%) |
Jan 13, 2006 | 2.837 | 2.837 | 2.804 | 2.809 | 6,375 | -0.06(-2.13%) |
Jan 12, 2006 | 2.682 | 2.894 | 2.682 | 2.870 | 60,571 | +0.19(+7.08%) |
Jan 11, 2006 | 2.677 | 2.682 | 2.555 | 2.681 | 10,626 | +0.12(+4.53%) |
Jan 10, 2006 | 2.588 | 2.588 | 2.564 | 2.564 | 1,062 | -0.05(-1.98%) |
Jan 09, 2006 | 2.724 | 2.724 | 2.531 | 2.616 | 22,910 | -0.01(-0.54%) |
Jan 06, 2006 | 2.494 | 2.682 | 2.470 | 2.630 | 23,877 | +0.03(+1.08%) |
Jan 05, 2006 | 2.602 | 2.602 | 2.602 | 2.602 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 2.569 | 2.602 | 2.409 | 2.602 | 17,427 | +0.04(+1.47%) |
Jan 03, 2006 | 2.466 | 2.578 | 2.466 | 2.564 | 6,588 | +0.07(+2.83%) |
Dec 30, 2005 | 2.626 | 2.626 | 2.494 | 2.494 | 3,400 | -0.05(-1.85%) |
Dec 29, 2005 | 2.498 | 2.541 | 2.494 | 2.541 | 5,005 | +0.00(+0.12%) |
Dec 28, 2005 | 2.498 | 2.654 | 2.498 | 2.538 | 12,114 | -0.01(-0.49%) |
Dec 27, 2005 | 2.494 | 2.588 | 2.494 | 2.550 | 13,389 | +0.01(+0.37%) |
Dec 23, 2005 | 2.541 | 2.541 | 2.541 | 2.541 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 2.555 | 2.569 | 2.541 | 2.541 | 4,346 | -0.07(-2.53%) |
Dec 21, 2005 | 2.607 | 2.607 | 2.607 | 2.607 | 2,125 | -0.00(-0.18%) |
Dec 20, 2005 | 2.611 | 2.611 | 2.611 | 2.611 | 1,774 | -0.01(-0.36%) |
Dec 19, 2005 | 2.621 | 2.621 | 2.621 | 2.621 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 2.480 | 2.621 | 2.466 | 2.621 | 2,125 | +0.03(+1.27%) |
Dec 15, 2005 | 2.480 | 2.588 | 2.480 | 2.588 | 3,187 | +0.02(+0.92%) |
Dec 14, 2005 | 2.578 | 2.578 | 2.517 | 2.564 | 10,626 | +0.09(+3.81%) |
Dec 13, 2005 | 2.470 | 2.470 | 2.470 | 2.470 | 212 | +0.00(+0.19%) |
Dec 12, 2005 | 2.470 | 2.555 | 2.466 | 2.466 | 15,727 | -0.08(-2.96%) |
Dec 09, 2005 | 2.564 | 2.569 | 2.475 | 2.541 | 10,201 | +0.00(+0.00%) |
Dec 08, 2005 | 2.461 | 2.569 | 2.461 | 2.541 | 13,389 | +0.14(+5.68%) |
Dec 07, 2005 | 2.404 | 2.404 | 2.404 | 2.404 | 4,250 | +0.00(+0.00%) |
Dec 06, 2005 | 2.428 | 2.461 | 2.404 | 2.404 | 19,552 | +0.05(+2.20%) |
Dec 05, 2005 | 2.329 | 2.353 | 2.329 | 2.353 | 3,587 | +0.11(+4.80%) |
Dec 02, 2005 | 2.348 | 2.390 | 2.230 | 2.245 | 11,901 | -0.02(-1.02%) |
Dec 01, 2005 | 2.254 | 2.381 | 2.230 | 2.268 | 14,239 | -0.01(-0.62%) |
Nov 30, 2005 | 2.235 | 2.334 | 2.235 | 2.282 | 12,326 | +0.03(+1.46%) |
Nov 29, 2005 | 2.259 | 2.259 | 2.117 | 2.249 | 4,577 | -0.01(-0.42%) |
Nov 28, 2005 | 2.236 | 2.259 | 2.235 | 2.259 | 3,400 | +0.03(+1.27%) |
Nov 25, 2005 | 2.273 | 2.296 | 2.230 | 2.230 | 7,294 | -0.08(-3.66%) |
Nov 23, 2005 | 2.315 | 2.315 | 2.315 | 2.315 | 212 | +0.10(+4.68%) |
Nov 22, 2005 | 2.273 | 2.357 | 2.211 | 2.211 | 22,634 | -0.06(-2.49%) |
Nov 21, 2005 | 2.287 | 2.298 | 2.268 | 2.268 | 10,626 | +0.00(+0.21%) |
Nov 18, 2005 | 2.263 | 2.263 | 2.263 | 2.263 | 1,062 | -0.06(-2.43%) |
Nov 17, 2005 | 2.320 | 2.320 | 2.320 | 2.320 | 212 | +0.03(+1.44%) |
Nov 16, 2005 | 2.287 | 2.287 | 2.287 | 2.287 | 722 | +0.00(+0.00%) |
Nov 15, 2005 | 2.259 | 2.287 | 2.259 | 2.287 | 3,400 | +0.03(+1.25%) |
Nov 14, 2005 | 2.264 | 2.264 | 2.259 | 2.259 | 3,400 | -0.09(-4.00%) |
Nov 11, 2005 | 2.301 | 2.353 | 2.301 | 2.353 | 2,550 | +0.09(+4.17%) |
Nov 10, 2005 | 2.235 | 2.282 | 2.235 | 2.259 | 1,489 | +0.04(+1.91%) |
Nov 09, 2005 | 2.216 | 2.216 | 2.216 | 2.216 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 2.240 | 2.395 | 2.197 | 2.216 | 21,482 | +0.02(+1.07%) |
Nov 07, 2005 | 2.400 | 2.400 | 2.193 | 2.193 | 7,438 | -0.21(-8.63%) |
Nov 04, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 1,062 | +0.00(+0.20%) |
Nov 03, 2005 | 2.395 | 2.395 | 2.395 | 2.395 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 2.348 | 2.470 | 2.183 | 2.395 | 12,460 | +0.11(+4.95%) |
Nov 01, 2005 | 2.343 | 2.343 | 2.221 | 2.282 | 7,474 | +0.08(+3.63%) |
Oct 31, 2005 | 2.193 | 2.235 | 2.122 | 2.202 | 11,234 | -0.03(-1.52%) |
Oct 28, 2005 | 2.237 | 2.237 | 2.236 | 2.236 | 425 | -0.01(-0.59%) |
Oct 27, 2005 | 2.287 | 2.309 | 2.249 | 2.249 | 11,021 | -0.05(-2.25%) |
Oct 26, 2005 | 2.301 | 2.301 | 2.301 | 2.301 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 2.423 | 2.423 | 2.301 | 2.301 | 8,773 | -0.08(-3.55%) |
Oct 24, 2005 | 2.470 | 2.470 | 2.386 | 2.386 | 2,550 | +0.05(+2.35%) |
Oct 21, 2005 | 2.371 | 2.455 | 2.259 | 2.331 | 27,864 | -0.09(-3.63%) |
Oct 20, 2005 | 2.386 | 2.418 | 2.371 | 2.418 | 5,525 | +0.02(+0.78%) |
Oct 19, 2005 | 2.522 | 2.522 | 2.386 | 2.400 | 5,317 | -0.15(-5.80%) |
Oct 18, 2005 | 2.602 | 2.602 | 2.315 | 2.547 | 27,726 | -0.10(-3.67%) |
Oct 17, 2005 | 2.644 | 2.644 | 2.644 | 2.644 | 1,062 | +0.02(+0.72%) |
Oct 14, 2005 | 2.635 | 2.753 | 2.626 | 2.626 | 61,848 | -0.01(-0.36%) |
Oct 13, 2005 | 2.761 | 2.761 | 2.635 | 2.635 | 1,126 | +0.04(+1.63%) |
Oct 12, 2005 | 2.522 | 2.729 | 2.522 | 2.593 | 18,949 | +0.07(+2.80%) |
Oct 11, 2005 | 2.701 | 2.701 | 2.522 | 2.522 | 4,488 | -0.01(-0.56%) |
Oct 10, 2005 | 2.598 | 2.682 | 2.536 | 2.536 | 2,767 | +0.02(+0.75%) |
Oct 07, 2005 | 2.517 | 2.517 | 2.517 | 2.517 | 928 | +0.00(+0.00%) |
Oct 06, 2005 | 2.696 | 2.696 | 2.517 | 2.517 | 4,888 | -0.05(-2.01%) |
Oct 05, 2005 | 2.517 | 2.569 | 2.517 | 2.569 | 1,593 | +0.04(+1.49%) |
Oct 04, 2005 | 2.602 | 2.602 | 2.517 | 2.531 | 7,379 | -0.09(-3.54%) |
Oct 03, 2005 | 2.624 | 2.624 | 2.624 | 2.624 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 2.624 | 2.624 | 2.624 | 2.624 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 2.602 | 2.721 | 2.593 | 2.624 | 1,519 | +0.07(+2.72%) |
Sep 28, 2005 | 2.541 | 2.555 | 2.541 | 2.555 | 1,275 | -0.00(-0.18%) |
Sep 27, 2005 | 2.649 | 2.649 | 2.560 | 2.560 | 1,904 | -0.09(-3.37%) |
Sep 26, 2005 | 2.668 | 2.673 | 2.649 | 2.649 | 2,611 | -0.06(-2.26%) |
Sep 23, 2005 | 2.710 | 2.710 | 2.705 | 2.710 | 2,975 | +0.00(+0.00%) |
Sep 22, 2005 | 2.785 | 2.785 | 2.710 | 2.710 | 6,630 | +0.00(+0.17%) |
Sep 21, 2005 | 2.710 | 2.710 | 2.705 | 2.705 | 4,250 | -0.08(-2.87%) |
Sep 20, 2005 | 2.729 | 2.785 | 2.729 | 2.785 | 8,713 | +0.08(+2.96%) |
Sep 19, 2005 | 2.800 | 2.800 | 2.705 | 2.705 | 1,700 | +0.05(+1.79%) |
Sep 16, 2005 | 2.663 | 2.738 | 2.640 | 2.658 | 7,863 | -0.00(-0.02%) |
Sep 15, 2005 | 2.724 | 2.738 | 2.644 | 2.658 | 3,644 | -0.05(-1.74%) |
Sep 14, 2005 | 2.682 | 2.724 | 2.640 | 2.705 | 4,888 | +0.07(+2.50%) |
Sep 13, 2005 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 2.729 | 2.738 | 2.640 | 2.640 | 6,163 | -0.04(-1.58%) |
Sep 06, 2005 | 2.611 | 2.682 | 2.611 | 2.682 | 6,713 | +0.16(+6.15%) |
Sep 02, 2005 | 2.593 | 2.616 | 2.527 | 2.527 | 9,765 | -0.06(-2.36%) |
Sep 01, 2005 | 2.602 | 2.691 | 2.588 | 2.588 | 10,203 | +0.00(+0.00%) |
Aug 31, 2005 | 2.640 | 2.640 | 2.403 | 2.588 | 22,883 | -0.05(-1.79%) |
Aug 30, 2005 | 2.767 | 2.767 | 2.635 | 2.635 | 2,762 | -0.04(-1.58%) |
Aug 29, 2005 | 2.569 | 2.715 | 2.569 | 2.677 | 2,986 | +0.06(+2.34%) |
Aug 26, 2005 | 2.663 | 2.673 | 2.588 | 2.616 | 5,525 | -0.05(-1.94%) |
Aug 25, 2005 | 2.696 | 2.762 | 2.663 | 2.668 | 27,809 | -0.08(-3.08%) |
Aug 24, 2005 | 2.668 | 2.753 | 2.668 | 2.753 | 1,494 | +0.08(+2.99%) |
Aug 23, 2005 | 2.673 | 2.705 | 2.673 | 2.673 | 3,400 | +0.00(+0.00%) |
Aug 22, 2005 | 2.673 | 2.753 | 2.673 | 2.673 | 19,552 | -0.03(-1.22%) |
Aug 19, 2005 | 2.837 | 2.837 | 2.705 | 2.705 | 10,254 | -0.07(-2.54%) |
Aug 18, 2005 | 2.776 | 2.776 | 2.776 | 2.776 | 1,700 | +0.00(+0.00%) |
Aug 17, 2005 | 2.790 | 2.790 | 2.776 | 2.776 | 850 | +0.00(+0.00%) |
Aug 16, 2005 | 2.818 | 2.884 | 2.776 | 2.776 | 13,829 | -0.05(-1.83%) |
Aug 15, 2005 | 2.828 | 2.828 | 2.828 | 2.828 | 4,250 | +0.00(+0.17%) |
Aug 12, 2005 | 2.823 | 2.823 | 2.823 | 2.823 | 1,062 | +0.00(+0.00%) |
Aug 11, 2005 | 2.836 | 2.884 | 2.781 | 2.823 | 8,452 | +0.00(+0.00%) |
Aug 10, 2005 | 2.823 | 2.861 | 2.823 | 2.823 | 20,615 | -0.01(-0.50%) |
Aug 09, 2005 | 2.823 | 2.861 | 2.823 | 2.837 | 4,091 | +0.01(+0.50%) |
Aug 08, 2005 | 2.823 | 2.865 | 2.804 | 2.823 | 10,443 | +0.05(+1.69%) |
Aug 05, 2005 | 2.776 | 2.776 | 2.776 | 2.776 | 5,313 | -0.05(-1.66%) |
Aug 04, 2005 | 2.823 | 2.870 | 2.823 | 2.823 | 22,315 | -0.05(-1.64%) |
Aug 03, 2005 | 2.823 | 2.870 | 2.823 | 2.870 | 4,461 | +0.05(+1.67%) |
Aug 02, 2005 | 2.786 | 2.870 | 2.776 | 2.823 | 24,171 | +0.04(+1.52%) |