Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 0.5468 | 0.5732 | 0.5291 | 0.5468 | 4,692,048 | +0.00(+0.00%) |
Jan 03, 2006 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 0.5468 | 0.5732 | 0.5291 | 0.5468 | 4,690,461 | +0.00(+0.00%) |
Oct 11, 2005 | 0.5468 | 0.5732 | 0.5203 | 0.5468 | 9,753,991 | -0.02(-3.13%) |
Oct 10, 2005 | 0.6702 | 0.6790 | 0.5468 | 0.5644 | 29,760,910 | -0.13(-18.99%) |
Oct 05, 2005 | 0.6967 | 0.7055 | 0.6879 | 0.6967 | 2,841,672 | +0.00(+0.00%) |
Oct 04, 2005 | 0.6967 | 0.7055 | 0.6879 | 0.6967 | 3,349,454 | +0.00(+0.00%) |
Oct 03, 2005 | 0.6702 | 0.6967 | 0.6614 | 0.6967 | 4,548,377 | +0.04(+5.33%) |
Sep 30, 2005 | 0.6967 | 0.7055 | 0.6614 | 0.6614 | 8,183,133 | -0.04(-5.06%) |
Sep 29, 2005 | 0.7320 | 0.7320 | 0.6879 | 0.6967 | 5,986,450 | -0.03(-3.66%) |
Sep 28, 2005 | 0.7408 | 0.7452 | 0.7143 | 0.7231 | 3,624,210 | -0.02(-2.38%) |
Sep 27, 2005 | 0.7320 | 0.7408 | 0.6879 | 0.7408 | 5,492,729 | +0.01(+1.20%) |
Sep 26, 2005 | 0.7761 | 0.7849 | 0.7143 | 0.7320 | 10,659,448 | -0.02(-2.35%) |
Sep 23, 2005 | 0.7584 | 0.7672 | 0.7231 | 0.7496 | 8,795,125 | +0.03(+3.66%) |
Sep 22, 2005 | 0.7231 | 0.7231 | 0.6790 | 0.7231 | 7,897,265 | +0.04(+6.49%) |
Sep 21, 2005 | 0.6967 | 0.7055 | 0.6526 | 0.6790 | 12,085,274 | -0.02(-2.53%) |
Sep 20, 2005 | 0.7672 | 0.7849 | 0.6790 | 0.6967 | 16,294,147 | -0.07(-9.20%) |
Sep 19, 2005 | 0.7672 | 0.8378 | 0.7496 | 0.7672 | 17,026,110 | +0.02(+2.35%) |
Sep 16, 2005 | 0.7761 | 0.7937 | 0.7055 | 0.7496 | 22,142,370 | +0.09(+13.33%) |
Sep 15, 2005 | 0.6614 | 0.8819 | 0.6614 | 0.6614 | 26,446,380 | +0.04(+5.63%) |
Sep 14, 2005 | 0.6614 | 0.6879 | 0.5997 | 0.6261 | 31,387,784 | -0.06(-8.97%) |
Sep 13, 2005 | 0.7496 | 0.7496 | 0.6350 | 0.6879 | 37,634,136 | -0.06(-8.24%) |
Sep 12, 2005 | 0.8113 | 0.8290 | 0.7496 | 0.7496 | 37,094,716 | -0.22(-22.73%) |
Sep 09, 2005 | 1.014 | 1.014 | 0.9348 | 0.9701 | 9,996,089 | -0.04(-4.35%) |
Sep 08, 2005 | 1.041 | 1.049 | 0.9877 | 1.014 | 9,576,528 | +0.03(+2.68%) |
Sep 07, 2005 | 1.058 | 1.085 | 0.9701 | 0.9877 | 27,257,834 | +0.00(+0.00%) |
Sep 06, 2005 | 0.9083 | 1.032 | 0.8995 | 0.9877 | 19,490,406 | +0.11(+12.00%) |
Sep 02, 2005 | 0.9083 | 0.9172 | 0.8554 | 0.8819 | 13,782,227 | -0.04(-3.85%) |
Sep 01, 2005 | 1.005 | 1.014 | 0.8819 | 0.9172 | 21,471,640 | -0.11(-10.34%) |
Aug 31, 2005 | 1.067 | 1.094 | 1.005 | 1.023 | 7,966,322 | -0.04(-3.33%) |
Aug 30, 2005 | 1.138 | 1.138 | 0.9877 | 1.058 | 16,556,770 | -0.06(-5.51%) |
Aug 29, 2005 | 1.129 | 1.182 | 1.102 | 1.120 | 10,076,712 | -0.03(-2.31%) |
Aug 26, 2005 | 1.208 | 1.235 | 1.146 | 1.146 | 11,306,592 | -0.04(-3.70%) |
Aug 25, 2005 | 1.191 | 1.235 | 1.155 | 1.191 | 12,359,916 | +0.02(+1.50%) |
Aug 24, 2005 | 1.235 | 1.261 | 1.155 | 1.173 | 12,403,233 | -0.07(-5.67%) |
Aug 23, 2005 | 1.252 | 1.323 | 1.208 | 1.243 | 9,167,173 | +0.00(+0.00%) |
Aug 22, 2005 | 1.243 | 1.288 | 1.146 | 1.243 | 17,767,712 | -0.08(-6.00%) |
Aug 19, 2005 | 1.358 | 1.385 | 1.305 | 1.323 | 6,473,027 | -0.04(-2.60%) |
Aug 18, 2005 | 1.411 | 1.455 | 1.314 | 1.358 | 23,806,438 | -0.04(-3.14%) |
Aug 17, 2005 | 1.411 | 1.446 | 1.279 | 1.402 | 12,720,965 | +0.01(+0.63%) |
Aug 16, 2005 | 1.411 | 1.455 | 1.235 | 1.393 | 29,137,578 | +0.17(+13.67%) |
Aug 15, 2005 | 1.323 | 1.640 | 1.155 | 1.226 | 39,606,636 | -0.19(-13.66%) |
Aug 12, 2005 | 1.570 | 1.570 | 1.411 | 1.420 | 12,394,615 | -0.16(-10.06%) |
Aug 11, 2005 | 1.702 | 1.746 | 1.367 | 1.579 | 15,607,882 | -0.11(-6.77%) |
Aug 10, 2005 | 1.728 | 1.861 | 1.649 | 1.693 | 16,202,298 | -0.03(-1.54%) |
Aug 09, 2005 | 1.870 | 1.905 | 1.720 | 1.720 | 16,528,534 | -0.25(-12.56%) |
Aug 08, 2005 | 1.984 | 2.037 | 1.896 | 1.967 | 6,980,808 | +0.01(+0.45%) |
Aug 05, 2005 | 1.984 | 2.046 | 1.949 | 1.958 | 5,111,949 | -0.02(-0.89%) |
Aug 04, 2005 | 2.046 | 2.169 | 1.949 | 1.975 | 8,605,529 | -0.07(-3.45%) |
Aug 03, 2005 | 2.240 | 2.249 | 1.870 | 2.046 | 16,014,176 | -0.19(-8.30%) |
Aug 02, 2005 | 2.646 | 2.646 | 2.214 | 2.231 | 20,181,546 | -0.39(-14.81%) |
Aug 01, 2005 | 2.646 | 2.690 | 2.557 | 2.619 | 3,693,721 | +0.01(+0.34%) |
Jul 29, 2005 | 2.593 | 2.637 | 2.531 | 2.610 | 4,269,539 | +0.10(+3.86%) |
Jul 28, 2005 | 2.663 | 2.690 | 2.469 | 2.513 | 8,425,345 | -0.12(-4.68%) |
Jul 27, 2005 | 2.998 | 3.042 | 2.214 | 2.637 | 29,169,670 | -0.35(-11.80%) |
Jul 26, 2005 | 3.051 | 3.113 | 2.963 | 2.990 | 6,671,467 | -0.01(-0.29%) |
Jul 25, 2005 | 3.087 | 3.166 | 2.963 | 2.998 | 5,837,336 | -0.07(-2.30%) |
Jul 22, 2005 | 3.131 | 3.139 | 2.998 | 3.069 | 5,207,087 | -0.06(-1.97%) |
Jul 21, 2005 | 3.219 | 3.263 | 3.051 | 3.131 | 10,304,749 | -0.32(-9.21%) |
Jul 20, 2005 | 3.501 | 3.554 | 3.333 | 3.448 | 6,531,652 | +0.04(+1.03%) |
Jul 19, 2005 | 3.457 | 3.492 | 3.395 | 3.413 | 3,805,188 | -0.04(-1.28%) |
Jul 18, 2005 | 3.616 | 3.616 | 3.351 | 3.457 | 3,690,092 | +0.06(+1.82%) |
Jul 15, 2005 | 3.510 | 3.616 | 3.325 | 3.395 | 7,981,631 | -0.18(-4.94%) |
Jul 14, 2005 | 3.042 | 3.589 | 2.981 | 3.572 | 21,982,028 | +0.54(+17.73%) |
Jul 13, 2005 | 2.981 | 3.060 | 2.963 | 3.034 | 6,260,638 | +0.04(+1.18%) |
Jul 12, 2005 | 3.078 | 3.095 | 2.954 | 2.998 | 3,673,990 | -0.08(-2.58%) |
Jul 11, 2005 | 3.131 | 3.201 | 3.060 | 3.078 | 4,152,516 | -0.01(-0.29%) |
Jul 08, 2005 | 3.042 | 3.095 | 2.910 | 3.087 | 6,971,964 | +0.11(+3.55%) |
Jul 07, 2005 | 2.866 | 3.016 | 2.848 | 2.981 | 5,880,652 | -0.09(-2.87%) |
Jul 06, 2005 | 3.087 | 3.122 | 3.025 | 3.069 | 3,352,969 | -0.04(-1.14%) |
Jul 05, 2005 | 3.263 | 3.263 | 3.087 | 3.104 | 4,861,687 | -0.18(-5.38%) |
Jul 01, 2005 | 3.325 | 3.413 | 3.236 | 3.281 | 2,304,975 | -0.04(-1.06%) |
Jun 30, 2005 | 3.536 | 3.563 | 3.307 | 3.316 | 4,193,451 | -0.29(-8.07%) |
Jun 29, 2005 | 3.527 | 3.616 | 3.378 | 3.607 | 7,413,976 | +0.11(+3.02%) |
Jun 28, 2005 | 3.131 | 3.501 | 3.131 | 3.501 | 4,894,685 | +0.40(+12.78%) |
Jun 27, 2005 | 3.192 | 3.210 | 3.087 | 3.104 | 2,571,680 | -0.18(-5.38%) |
Jun 24, 2005 | 3.351 | 3.378 | 3.201 | 3.281 | 2,964,025 | -0.11(-3.38%) |
Jun 23, 2005 | 3.545 | 3.616 | 3.395 | 3.395 | 3,534,174 | -0.23(-6.33%) |
Jun 22, 2005 | 3.563 | 3.625 | 3.510 | 3.625 | 3,202,381 | +0.04(+1.23%) |
Jun 21, 2005 | 3.325 | 3.589 | 3.325 | 3.580 | 3,670,702 | +0.25(+7.41%) |
Jun 20, 2005 | 3.245 | 3.378 | 3.201 | 3.333 | 1,819,078 | +0.08(+2.44%) |
Jun 17, 2005 | 3.483 | 3.492 | 3.245 | 3.254 | 4,375,450 | -0.15(-4.40%) |
Jun 16, 2005 | 3.369 | 3.457 | 3.342 | 3.404 | 1,848,901 | +0.03(+0.78%) |
Jun 15, 2005 | 3.492 | 3.527 | 3.360 | 3.378 | 2,281,729 | -0.15(-4.25%) |
Jun 14, 2005 | 3.448 | 3.598 | 3.439 | 3.527 | 3,943,416 | +0.04(+1.01%) |
Jun 13, 2005 | 3.272 | 3.501 | 3.210 | 3.492 | 4,024,380 | +0.17(+5.04%) |
Jun 10, 2005 | 3.378 | 3.475 | 3.298 | 3.325 | 2,128,419 | -0.07(-2.08%) |
Jun 09, 2005 | 3.448 | 3.466 | 3.369 | 3.395 | 1,698,993 | -0.06(-1.79%) |
Jun 08, 2005 | 3.598 | 3.660 | 3.351 | 3.457 | 4,358,554 | -0.12(-3.45%) |
Jun 07, 2005 | 3.713 | 3.871 | 3.554 | 3.580 | 5,277,392 | -0.12(-3.33%) |
Jun 06, 2005 | 3.554 | 3.748 | 3.554 | 3.704 | 3,364,763 | +0.09(+2.44%) |
Jun 03, 2005 | 3.713 | 3.730 | 3.536 | 3.616 | 3,340,156 | -0.07(-1.91%) |
Jun 02, 2005 | 3.457 | 3.686 | 3.395 | 3.686 | 5,053,551 | +0.32(+9.42%) |
Jun 01, 2005 | 3.378 | 3.572 | 3.298 | 3.369 | 3,298,427 | -0.03(-0.78%) |
May 31, 2005 | 3.572 | 3.739 | 3.386 | 3.395 | 5,633,225 | -0.12(-3.51%) |
May 27, 2005 | 3.395 | 3.836 | 3.378 | 3.519 | 11,974,374 | +0.11(+3.10%) |
May 26, 2005 | 2.981 | 3.413 | 2.954 | 3.413 | 6,444,338 | +0.46(+15.52%) |
May 25, 2005 | 2.831 | 2.998 | 2.804 | 2.954 | 3,724,904 | +0.07(+2.45%) |
May 24, 2005 | 2.813 | 2.919 | 2.734 | 2.884 | 3,577,151 | +0.06(+2.19%) |
May 23, 2005 | 2.884 | 2.901 | 2.813 | 2.822 | 2,202,126 | +0.02(+0.63%) |
May 20, 2005 | 2.981 | 2.981 | 2.804 | 2.804 | 3,061,318 | -0.06(-2.15%) |
May 19, 2005 | 2.990 | 2.998 | 2.857 | 2.866 | 4,142,991 | -0.04(-1.52%) |
May 18, 2005 | 2.954 | 3.042 | 2.840 | 2.910 | 8,180,071 | +0.26(+9.63%) |
May 17, 2005 | 2.593 | 2.681 | 2.566 | 2.654 | 3,347,753 | +0.10(+3.79%) |
May 16, 2005 | 2.478 | 2.602 | 2.460 | 2.557 | 3,046,350 | +0.11(+4.32%) |
May 13, 2005 | 2.469 | 2.513 | 2.381 | 2.452 | 3,204,876 | +0.01(+0.36%) |
May 12, 2005 | 2.434 | 2.522 | 2.381 | 2.443 | 5,869,199 | +0.03(+1.09%) |
May 11, 2005 | 2.575 | 2.584 | 2.169 | 2.416 | 11,972,219 | -0.20(-7.74%) |
May 10, 2005 | 2.734 | 2.910 | 2.496 | 2.619 | 7,881,163 | -0.29(-10.00%) |
May 09, 2005 | 2.954 | 2.954 | 2.884 | 2.910 | 2,244,422 | +0.04(+1.54%) |
May 06, 2005 | 2.840 | 2.919 | 2.778 | 2.866 | 2,760,028 | +0.04(+1.25%) |
May 05, 2005 | 2.866 | 2.972 | 2.796 | 2.831 | 4,151,495 | -0.03(-0.93%) |
May 04, 2005 | 2.813 | 2.884 | 2.672 | 2.857 | 5,436,258 | +0.06(+2.21%) |
May 03, 2005 | 2.822 | 2.831 | 2.716 | 2.796 | 3,318,044 | -0.01(-0.31%) |
May 02, 2005 | 2.901 | 3.042 | 2.734 | 2.804 | 3,682,495 | -0.10(-3.34%) |
Apr 29, 2005 | 2.945 | 2.954 | 2.734 | 2.901 | 5,095,847 | +0.01(+0.30%) |
Apr 28, 2005 | 3.025 | 3.104 | 2.875 | 2.893 | 3,457,066 | -0.13(-4.37%) |
Apr 27, 2005 | 3.095 | 3.113 | 2.866 | 3.025 | 3,773,664 | -0.11(-3.38%) |
Apr 26, 2005 | 3.263 | 3.263 | 3.131 | 3.131 | 2,372,332 | -0.11(-3.27%) |
Apr 25, 2005 | 3.307 | 3.307 | 3.201 | 3.236 | 1,677,222 | +0.03(+0.82%) |
Apr 22, 2005 | 3.369 | 3.369 | 3.175 | 3.210 | 2,058,115 | -0.19(-5.70%) |
Apr 21, 2005 | 3.192 | 3.457 | 3.192 | 3.404 | 2,833,735 | +0.19(+5.75%) |
Apr 20, 2005 | 3.422 | 3.492 | 3.175 | 3.219 | 3,456,612 | -0.20(-5.93%) |
Apr 19, 2005 | 3.430 | 3.492 | 3.307 | 3.422 | 2,505,457 | +0.03(+0.78%) |
Apr 18, 2005 | 3.448 | 3.501 | 3.395 | 3.395 | 3,129,355 | +0.00(+0.00%) |
Apr 15, 2005 | 3.263 | 3.395 | 3.263 | 3.395 | 2,646,860 | +0.15(+4.62%) |
Apr 14, 2005 | 3.439 | 3.448 | 3.131 | 3.245 | 3,509,794 | -0.17(-4.91%) |
Apr 13, 2005 | 3.369 | 3.527 | 3.360 | 3.413 | 4,287,002 | +0.05(+1.58%) |
Apr 12, 2005 | 3.439 | 3.466 | 3.131 | 3.360 | 5,805,018 | -0.11(-3.30%) |
Apr 11, 2005 | 3.527 | 3.572 | 3.466 | 3.475 | 1,688,788 | -0.07(-1.99%) |
Apr 08, 2005 | 3.589 | 3.589 | 3.510 | 3.545 | 2,328,448 | -0.01(-0.25%) |
Apr 07, 2005 | 3.527 | 3.589 | 3.510 | 3.554 | 3,354,670 | +0.01(+0.25%) |
Apr 06, 2005 | 3.651 | 3.695 | 3.510 | 3.545 | 3,386,421 | -0.07(-1.95%) |
Apr 05, 2005 | 3.580 | 3.686 | 3.572 | 3.616 | 3,761,077 | +0.09(+2.50%) |
Apr 04, 2005 | 3.563 | 3.563 | 3.475 | 3.527 | 1,818,625 | -0.03(-0.74%) |