Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.205 | 3.243 | 3.205 | 3.218 | 104,868 | -0.02(-0.64%) |
Apr 27, 2006 | 3.292 | 3.292 | 3.154 | 3.239 | 165,876 | +0.02(+0.47%) |
Apr 26, 2006 | 3.216 | 3.395 | 3.207 | 3.224 | 781,060 | +0.02(+0.77%) |
Apr 25, 2006 | 3.179 | 3.199 | 3.152 | 3.199 | 134,416 | +0.02(+0.72%) |
Apr 24, 2006 | 3.216 | 3.216 | 3.112 | 3.177 | 110,391 | +0.03(+1.03%) |
Apr 21, 2006 | 3.141 | 3.224 | 3.082 | 3.144 | 159,389 | +0.00(+0.12%) |
Apr 20, 2006 | 3.173 | 3.224 | 3.141 | 3.141 | 101,253 | -0.03(-1.02%) |
Apr 19, 2006 | 3.122 | 3.177 | 3.112 | 3.173 | 101,422 | +0.02(+0.72%) |
Apr 18, 2006 | 3.173 | 3.190 | 3.099 | 3.150 | 170,920 | -0.05(-1.48%) |
Apr 17, 2006 | 3.216 | 3.216 | 3.180 | 3.197 | 119,212 | -0.01(-0.18%) |
Apr 13, 2006 | 3.207 | 3.209 | 3.171 | 3.203 | 79,162 | +0.00(+0.00%) |
Apr 12, 2006 | 3.180 | 3.234 | 3.179 | 3.203 | 256,274 | +0.02(+0.72%) |
Apr 11, 2006 | 3.218 | 3.270 | 3.152 | 3.180 | 375,366 | -0.04(-1.12%) |
Apr 10, 2006 | 3.135 | 3.218 | 3.123 | 3.216 | 312,039 | +0.08(+2.66%) |
Apr 07, 2006 | 3.093 | 3.133 | 3.084 | 3.133 | 108,836 | +0.02(+0.73%) |
Apr 06, 2006 | 3.097 | 3.125 | 3.097 | 3.110 | 88,495 | +0.02(+0.55%) |
Apr 05, 2006 | 3.110 | 3.131 | 3.084 | 3.093 | 81,876 | +0.00(+0.00%) |
Apr 04, 2006 | 3.095 | 3.141 | 3.076 | 3.093 | 36,440 | -0.03(-0.85%) |
Apr 03, 2006 | 3.131 | 3.131 | 3.057 | 3.120 | 82,651 | +0.00(+0.00%) |
Mar 31, 2006 | 3.084 | 3.122 | 3.084 | 3.120 | 107,882 | +0.02(+0.55%) |
Mar 30, 2006 | 3.051 | 3.127 | 3.051 | 3.103 | 109,516 | +0.05(+1.49%) |
Mar 29, 2006 | 3.067 | 3.078 | 3.051 | 3.057 | 47,459 | -0.02(-0.56%) |
Mar 28, 2006 | 3.080 | 3.080 | 3.065 | 3.074 | 57,867 | +0.00(+0.00%) |
Mar 27, 2006 | 3.078 | 3.078 | 3.063 | 3.074 | 55,132 | -0.00(-0.06%) |
Mar 24, 2006 | 3.065 | 3.078 | 3.036 | 3.076 | 134,790 | +0.01(+0.37%) |
Mar 23, 2006 | 3.070 | 3.072 | 3.057 | 3.065 | 68,507 | +0.03(+0.87%) |
Mar 22, 2006 | 3.082 | 3.082 | 3.038 | 3.038 | 103,814 | -0.06(-1.90%) |
Mar 21, 2006 | 3.103 | 3.131 | 3.078 | 3.097 | 137,994 | +0.00(+0.12%) |
Mar 20, 2006 | 3.142 | 3.146 | 3.084 | 3.093 | 203,244 | -0.01(-0.43%) |
Mar 17, 2006 | 3.139 | 3.148 | 3.106 | 3.106 | 208,377 | -0.01(-0.24%) |
Mar 16, 2006 | 3.093 | 3.129 | 3.093 | 3.114 | 291,123 | +0.02(+0.80%) |
Mar 15, 2006 | 3.112 | 3.112 | 3.074 | 3.089 | 73,181 | +0.00(+0.06%) |
Mar 14, 2006 | 3.112 | 3.112 | 3.074 | 3.087 | 129,167 | -0.01(-0.43%) |
Mar 13, 2006 | 3.080 | 3.150 | 3.055 | 3.101 | 125,072 | +0.02(+0.55%) |
Mar 10, 2006 | 3.156 | 3.156 | 3.049 | 3.084 | 166,973 | -0.01(-0.18%) |
Mar 09, 2006 | 3.175 | 3.177 | 3.086 | 3.089 | 129,230 | -0.03(-0.97%) |
Mar 08, 2006 | 3.131 | 3.207 | 3.076 | 3.120 | 144,244 | -0.02(-0.66%) |
Mar 07, 2006 | 3.139 | 3.160 | 3.122 | 3.141 | 151,659 | -0.02(-0.60%) |
Mar 06, 2006 | 3.182 | 3.203 | 3.108 | 3.160 | 205,516 | +0.02(+0.48%) |
Mar 03, 2006 | 3.169 | 3.220 | 3.131 | 3.144 | 143,027 | +0.00(+0.12%) |
Mar 02, 2006 | 3.186 | 3.220 | 3.108 | 3.141 | 150,378 | -0.02(-0.54%) |
Mar 01, 2006 | 3.131 | 3.160 | 3.103 | 3.158 | 141,498 | +0.02(+0.60%) |
Feb 28, 2006 | 3.086 | 3.156 | 3.074 | 3.139 | 128,113 | +0.05(+1.72%) |
Feb 27, 2006 | 3.131 | 3.160 | 3.082 | 3.086 | 93,807 | -0.02(-0.49%) |
Feb 24, 2006 | 3.131 | 3.131 | 3.095 | 3.101 | 148,628 | +0.00(+0.12%) |
Feb 23, 2006 | 3.093 | 3.150 | 3.093 | 3.097 | 149,862 | -0.00(-0.12%) |
Feb 22, 2006 | 3.101 | 3.101 | 3.059 | 3.101 | 107,139 | +0.02(+0.55%) |
Feb 21, 2006 | 3.038 | 3.139 | 3.038 | 3.084 | 190,771 | +0.01(+0.37%) |
Feb 17, 2006 | 2.981 | 3.095 | 2.981 | 3.072 | 217,051 | +0.06(+2.14%) |
Feb 16, 2006 | 3.008 | 3.025 | 2.985 | 3.008 | 130,163 | -0.02(-0.81%) |
Feb 15, 2006 | 3.012 | 3.034 | 3.008 | 3.032 | 99,704 | +0.01(+0.31%) |
Feb 14, 2006 | 3.046 | 3.046 | 3.010 | 3.023 | 128,176 | -0.02(-0.75%) |
Feb 13, 2006 | 3.038 | 3.070 | 3.021 | 3.046 | 108,763 | -0.02(-0.68%) |
Feb 10, 2006 | 3.129 | 3.129 | 3.019 | 3.067 | 201,563 | -0.08(-2.53%) |
Feb 09, 2006 | 3.152 | 3.169 | 3.122 | 3.146 | 162,093 | +0.02(+0.79%) |
Feb 08, 2006 | 3.065 | 3.131 | 2.996 | 3.122 | 148,186 | +0.04(+1.23%) |
Feb 07, 2006 | 3.114 | 3.114 | 3.017 | 3.084 | 119,876 | +0.01(+0.38%) |
Feb 06, 2006 | 3.135 | 3.142 | 3.059 | 3.072 | 194,412 | -0.02(-0.68%) |
Feb 03, 2006 | 3.131 | 3.131 | 3.065 | 3.093 | 162,683 | -0.03(-0.85%) |
Feb 02, 2006 | 3.108 | 3.141 | 3.046 | 3.120 | 197,379 | +0.05(+1.61%) |
Feb 01, 2006 | 3.074 | 3.084 | 3.040 | 3.070 | 201,453 | +0.01(+0.37%) |
Jan 31, 2006 | 3.093 | 3.093 | 3.000 | 3.059 | 244,206 | -0.02(-0.80%) |
Jan 30, 2006 | 3.046 | 3.084 | 3.008 | 3.084 | 431,963 | +0.07(+2.20%) |
Jan 27, 2006 | 3.017 | 3.017 | 2.985 | 3.017 | 187,340 | +0.04(+1.27%) |
Jan 26, 2006 | 3.017 | 3.068 | 2.964 | 2.979 | 182,323 | -0.04(-1.32%) |
Jan 25, 2006 | 2.987 | 3.139 | 2.962 | 3.019 | 247,764 | +0.03(+1.08%) |
Jan 24, 2006 | 2.907 | 2.987 | 2.903 | 2.987 | 62,789 | +0.06(+2.21%) |
Jan 23, 2006 | 2.890 | 2.939 | 2.890 | 2.922 | 86,261 | -0.01(-0.32%) |
Jan 20, 2006 | 2.941 | 2.941 | 2.890 | 2.932 | 68,612 | -0.01(-0.26%) |
Jan 19, 2006 | 2.932 | 2.941 | 2.917 | 2.939 | 63,369 | +0.02(+0.52%) |
Jan 18, 2006 | 2.905 | 2.933 | 2.905 | 2.924 | 81,128 | +0.00(+0.07%) |
Jan 17, 2006 | 2.846 | 2.922 | 2.846 | 2.922 | 139,412 | +0.05(+1.85%) |
Jan 13, 2006 | 2.913 | 2.915 | 2.869 | 2.869 | 89,870 | -0.05(-1.56%) |
Jan 12, 2006 | 2.922 | 2.922 | 2.903 | 2.915 | 69,561 | +0.00(+0.00%) |
Jan 11, 2006 | 2.865 | 2.932 | 2.850 | 2.915 | 171,389 | +0.03(+1.12%) |
Jan 10, 2006 | 2.862 | 2.887 | 2.846 | 2.882 | 155,664 | +0.02(+0.73%) |
Jan 09, 2006 | 2.846 | 2.894 | 2.846 | 2.862 | 219,892 | -0.01(-0.40%) |
Jan 06, 2006 | 2.875 | 2.875 | 2.846 | 2.873 | 138,405 | +0.03(+0.93%) |
Jan 05, 2006 | 2.884 | 2.884 | 2.843 | 2.846 | 284,852 | -0.02(-0.86%) |
Jan 04, 2006 | 2.879 | 2.898 | 2.858 | 2.871 | 231,764 | -0.01(-0.33%) |
Jan 03, 2006 | 2.905 | 2.905 | 2.858 | 2.881 | 136,255 | +0.02(+0.73%) |
Dec 30, 2005 | 2.901 | 2.901 | 2.835 | 2.860 | 188,784 | -0.03(-1.18%) |
Dec 29, 2005 | 2.873 | 2.915 | 2.848 | 2.894 | 258,957 | +0.06(+2.08%) |
Dec 28, 2005 | 2.922 | 2.932 | 2.822 | 2.835 | 279,298 | -0.04(-1.32%) |
Dec 27, 2005 | 2.922 | 2.922 | 2.871 | 2.873 | 213,426 | -0.02(-0.72%) |
Dec 23, 2005 | 2.919 | 2.922 | 2.894 | 2.894 | 28,335 | -0.03(-1.04%) |
Dec 22, 2005 | 2.956 | 2.977 | 2.837 | 2.924 | 283,329 | -0.01(-0.32%) |
Dec 21, 2005 | 2.848 | 2.934 | 2.845 | 2.934 | 306,970 | +0.09(+3.07%) |
Dec 20, 2005 | 2.913 | 2.921 | 2.814 | 2.846 | 306,727 | -0.05(-1.88%) |
Dec 19, 2005 | 2.901 | 2.974 | 2.884 | 2.901 | 445,238 | +0.01(+0.25%) |
Dec 16, 2005 | 2.858 | 2.901 | 2.858 | 2.894 | 113,985 | +0.02(+0.86%) |
Dec 15, 2005 | 2.864 | 2.884 | 2.846 | 2.869 | 274,228 | +0.01(+0.40%) |
Dec 14, 2005 | 2.907 | 2.907 | 2.831 | 2.858 | 360,458 | +0.01(+0.40%) |
Dec 13, 2005 | 2.865 | 2.884 | 2.822 | 2.846 | 526,050 | +0.05(+1.83%) |
Dec 12, 2005 | 2.862 | 2.862 | 2.795 | 2.795 | 278,302 | -0.05(-1.67%) |
Dec 09, 2005 | 2.791 | 2.843 | 2.791 | 2.843 | 34,522 | +0.05(+1.70%) |
Dec 08, 2005 | 2.826 | 2.826 | 2.793 | 2.795 | 36,814 | -0.01(-0.47%) |
Dec 07, 2005 | 2.818 | 2.818 | 2.782 | 2.808 | 166,588 | -0.01(-0.27%) |
Dec 06, 2005 | 2.824 | 2.837 | 2.797 | 2.816 | 165,318 | -0.01(-0.40%) |
Dec 05, 2005 | 2.845 | 2.845 | 2.782 | 2.827 | 193,848 | -0.01(-0.20%) |
Dec 02, 2005 | 2.827 | 2.864 | 2.801 | 2.833 | 58,752 | -0.01(-0.40%) |
Dec 01, 2005 | 2.814 | 2.856 | 2.742 | 2.845 | 228,787 | +0.00(+0.07%) |
Nov 30, 2005 | 2.659 | 2.846 | 2.598 | 2.843 | 410,131 | +0.18(+6.69%) |
Nov 29, 2005 | 2.666 | 2.676 | 2.659 | 2.664 | 29,605 | -0.01(-0.43%) |
Nov 28, 2005 | 2.715 | 2.752 | 2.676 | 2.676 | 22,649 | -0.03(-1.26%) |
Nov 25, 2005 | 2.666 | 2.714 | 2.666 | 2.710 | 4,837 | +0.01(+0.35%) |
Nov 23, 2005 | 2.685 | 2.752 | 2.685 | 2.700 | 43,254 | +0.01(+0.21%) |
Nov 22, 2005 | 2.685 | 2.710 | 2.685 | 2.695 | 65,534 | +0.00(+0.00%) |
Nov 21, 2005 | 2.679 | 2.704 | 2.628 | 2.695 | 77,012 | +0.02(+0.78%) |
Nov 18, 2005 | 2.704 | 2.704 | 2.674 | 2.674 | 25,031 | +0.02(+0.64%) |
Nov 17, 2005 | 2.678 | 2.678 | 2.592 | 2.657 | 128,877 | -0.05(-1.69%) |
Nov 16, 2005 | 2.695 | 2.731 | 2.666 | 2.702 | 196,299 | -0.00(-0.07%) |
Nov 15, 2005 | 2.714 | 2.714 | 2.687 | 2.704 | 121,621 | +0.01(+0.42%) |
Nov 14, 2005 | 2.662 | 2.695 | 2.651 | 2.693 | 49,599 | +0.01(+0.28%) |
Nov 11, 2005 | 2.689 | 2.695 | 2.651 | 2.685 | 87,610 | -0.03(-1.26%) |
Nov 10, 2005 | 2.797 | 2.797 | 2.669 | 2.719 | 171,267 | -0.06(-2.12%) |
Nov 09, 2005 | 2.685 | 2.827 | 2.683 | 2.778 | 562,027 | +0.10(+3.58%) |
Nov 08, 2005 | 2.638 | 2.682 | 2.638 | 2.682 | 45,567 | +0.03(+0.96%) |
Nov 07, 2005 | 2.664 | 2.664 | 2.636 | 2.657 | 50,906 | +0.05(+1.74%) |
Nov 04, 2005 | 2.685 | 2.685 | 2.552 | 2.611 | 67,453 | -0.05(-1.71%) |
Nov 03, 2005 | 2.636 | 2.685 | 2.636 | 2.657 | 122,211 | +0.03(+1.23%) |
Nov 02, 2005 | 2.645 | 2.647 | 2.566 | 2.624 | 107,782 | -0.07(-2.47%) |
Nov 01, 2005 | 2.670 | 2.691 | 2.659 | 2.691 | 141,203 | -0.02(-0.56%) |
Oct 31, 2005 | 2.827 | 2.827 | 2.657 | 2.706 | 203,134 | -0.06(-2.33%) |
Oct 28, 2005 | 2.750 | 2.771 | 2.725 | 2.771 | 79,415 | +0.02(+0.69%) |
Oct 27, 2005 | 2.731 | 2.755 | 2.731 | 2.752 | 68,881 | +0.03(+1.05%) |
Oct 26, 2005 | 2.740 | 2.780 | 2.702 | 2.723 | 153,139 | +0.01(+0.35%) |
Oct 25, 2005 | 2.769 | 2.771 | 2.706 | 2.714 | 233,309 | +0.02(+0.70%) |
Oct 24, 2005 | 2.714 | 2.740 | 2.695 | 2.695 | 234,821 | +0.02(+0.71%) |
Oct 21, 2005 | 2.657 | 2.678 | 2.624 | 2.676 | 366,017 | +0.02(+0.71%) |
Oct 20, 2005 | 2.619 | 2.657 | 2.611 | 2.657 | 64,017 | +0.02(+0.65%) |
Oct 19, 2005 | 2.558 | 2.640 | 2.558 | 2.640 | 216,198 | +0.10(+3.81%) |
Oct 18, 2005 | 2.495 | 2.609 | 2.495 | 2.543 | 153,914 | +0.07(+2.92%) |
Oct 17, 2005 | 2.484 | 2.484 | 2.465 | 2.471 | 57,308 | -0.01(-0.46%) |
Oct 14, 2005 | 2.478 | 2.486 | 2.440 | 2.482 | 198,143 | +0.05(+1.89%) |
Oct 13, 2005 | 2.467 | 2.467 | 2.408 | 2.436 | 88,353 | -0.05(-1.86%) |
Oct 12, 2005 | 2.516 | 2.524 | 2.452 | 2.482 | 287,598 | -0.01(-0.53%) |
Oct 11, 2005 | 2.495 | 2.541 | 2.486 | 2.495 | 137,435 | +0.00(+0.00%) |
Oct 10, 2005 | 2.520 | 2.520 | 2.495 | 2.495 | 146,257 | -0.03(-1.11%) |
Oct 07, 2005 | 2.552 | 2.552 | 2.511 | 2.523 | 196,236 | -0.02(-0.68%) |
Oct 06, 2005 | 2.531 | 2.562 | 2.520 | 2.541 | 336,391 | +0.01(+0.29%) |
Oct 05, 2005 | 2.505 | 2.547 | 2.505 | 2.533 | 340,796 | +0.01(+0.38%) |
Oct 04, 2005 | 2.518 | 2.552 | 2.518 | 2.524 | 102,376 | -0.02(-0.75%) |
Oct 03, 2005 | 2.524 | 2.543 | 2.499 | 2.543 | 175,067 | +0.01(+0.37%) |
Sep 30, 2005 | 2.530 | 2.571 | 2.497 | 2.533 | 199,123 | +0.00(+0.08%) |
Sep 29, 2005 | 2.514 | 2.552 | 2.495 | 2.531 | 312,735 | +0.04(+1.44%) |
Sep 28, 2005 | 2.471 | 2.516 | 2.467 | 2.495 | 84,332 | +0.01(+0.38%) |
Sep 27, 2005 | 2.516 | 2.524 | 2.457 | 2.486 | 75,605 | -0.07(-2.65%) |
Sep 26, 2005 | 2.543 | 2.581 | 2.516 | 2.554 | 51,164 | +0.04(+1.64%) |
Sep 23, 2005 | 2.512 | 2.558 | 2.497 | 2.512 | 128,782 | -0.03(-1.05%) |
Sep 22, 2005 | 2.581 | 2.600 | 2.533 | 2.539 | 149,055 | -0.04(-1.62%) |
Sep 21, 2005 | 2.533 | 2.581 | 2.459 | 2.581 | 238,710 | +0.04(+1.49%) |
Sep 20, 2005 | 2.499 | 2.550 | 2.486 | 2.543 | 141,551 | +0.04(+1.44%) |
Sep 19, 2005 | 2.524 | 2.598 | 2.476 | 2.507 | 434,040 | +0.01(+0.53%) |
Sep 16, 2005 | 2.317 | 2.545 | 2.317 | 2.493 | 590,916 | +0.25(+11.26%) |
Sep 15, 2005 | 2.220 | 2.268 | 2.220 | 2.241 | 90,039 | +0.02(+1.03%) |
Sep 14, 2005 | 2.211 | 2.218 | 2.182 | 2.218 | 94,329 | +0.01(+0.34%) |
Sep 13, 2005 | 2.186 | 2.213 | 2.186 | 2.211 | 50,969 | +0.06(+2.64%) |
Sep 12, 2005 | 2.114 | 2.161 | 2.114 | 2.154 | 48,439 | +0.03(+1.61%) |
Sep 09, 2005 | 2.112 | 2.120 | 2.112 | 2.120 | 41,573 | +0.01(+0.36%) |
Sep 08, 2005 | 2.127 | 2.135 | 2.106 | 2.112 | 93,364 | -0.01(-0.63%) |
Sep 07, 2005 | 2.099 | 2.135 | 2.097 | 2.125 | 93,380 | +0.02(+0.72%) |
Sep 06, 2005 | 2.106 | 2.142 | 2.087 | 2.110 | 141,251 | +0.01(+0.54%) |
Sep 02, 2005 | 2.070 | 2.131 | 2.057 | 2.099 | 105,880 | +0.00(+0.00%) |
Sep 01, 2005 | 2.122 | 2.129 | 2.067 | 2.099 | 204,398 | -0.06(-2.98%) |
Aug 31, 2005 | 2.165 | 2.182 | 2.116 | 2.163 | 384,304 | -0.03(-1.30%) |
Aug 30, 2005 | 2.118 | 2.216 | 2.118 | 2.192 | 185,048 | +0.04(+1.76%) |
Aug 29, 2005 | 2.133 | 2.158 | 2.116 | 2.154 | 144,223 | +0.00(+0.18%) |
Aug 26, 2005 | 2.093 | 2.152 | 2.030 | 2.150 | 468,731 | +0.04(+1.98%) |
Aug 25, 2005 | 2.169 | 2.175 | 2.106 | 2.108 | 255,494 | -0.04(-1.94%) |
Aug 24, 2005 | 2.158 | 2.173 | 2.148 | 2.150 | 115,134 | -0.01(-0.61%) |
Aug 23, 2005 | 2.218 | 2.218 | 2.156 | 2.163 | 165,017 | -0.06(-2.73%) |
Aug 22, 2005 | 2.239 | 2.247 | 2.199 | 2.224 | 236,871 | -0.02(-1.10%) |
Aug 19, 2005 | 2.319 | 2.319 | 2.127 | 2.249 | 285,954 | -0.05(-2.23%) |
Aug 18, 2005 | 2.306 | 2.326 | 2.287 | 2.300 | 91,430 | -0.01(-0.41%) |
Aug 17, 2005 | 2.338 | 2.345 | 2.309 | 2.309 | 129,520 | -0.02(-0.98%) |
Aug 16, 2005 | 2.332 | 2.370 | 2.321 | 2.332 | 119,334 | +0.01(+0.49%) |
Aug 15, 2005 | 2.325 | 2.372 | 2.315 | 2.321 | 95,383 | -0.01(-0.24%) |
Aug 12, 2005 | 2.342 | 2.342 | 2.325 | 2.326 | 69,118 | -0.01(-0.49%) |
Aug 11, 2005 | 2.370 | 2.370 | 2.325 | 2.338 | 49,272 | +0.01(+0.57%) |
Aug 10, 2005 | 2.340 | 2.357 | 2.325 | 2.325 | 141,224 | -0.02(-0.73%) |
Aug 09, 2005 | 2.336 | 2.364 | 2.325 | 2.342 | 114,870 | +0.00(+0.00%) |
Aug 08, 2005 | 2.315 | 2.347 | 2.315 | 2.342 | 121,874 | +0.02(+1.06%) |
Aug 05, 2005 | 2.321 | 2.323 | 2.298 | 2.317 | 128,919 | -0.01(-0.33%) |
Aug 04, 2005 | 2.306 | 2.347 | 2.306 | 2.325 | 130,743 | +0.01(+0.49%) |
Aug 03, 2005 | 2.338 | 2.338 | 2.287 | 2.313 | 225,130 | -0.01(-0.49%) |
Aug 02, 2005 | 2.325 | 2.353 | 2.311 | 2.325 | 278,481 | -0.02(-0.89%) |
Aug 01, 2005 | 2.370 | 2.370 | 2.302 | 2.345 | 169,713 | -0.04(-1.67%) |
Jul 29, 2005 | 2.344 | 2.391 | 2.338 | 2.385 | 87,662 | -0.00(-0.08%) |
Jul 28, 2005 | 2.348 | 2.391 | 2.302 | 2.387 | 169,054 | +0.03(+1.21%) |
Jul 27, 2005 | 2.399 | 2.410 | 2.336 | 2.359 | 189,343 | -0.01(-0.56%) |
Jul 26, 2005 | 2.368 | 2.376 | 2.353 | 2.372 | 166,577 | -0.00(-0.16%) |
Jul 25, 2005 | 2.419 | 2.429 | 2.325 | 2.376 | 171,288 | -0.04(-1.80%) |
Jul 22, 2005 | 2.419 | 2.425 | 2.395 | 2.419 | 77,650 | -0.01(-0.54%) |
Jul 21, 2005 | 2.372 | 2.440 | 2.372 | 2.433 | 208,836 | +0.07(+2.96%) |
Jul 20, 2005 | 2.315 | 2.381 | 2.287 | 2.363 | 275,398 | +0.08(+3.32%) |
Jul 19, 2005 | 2.296 | 2.308 | 2.279 | 2.287 | 306,010 | -0.02(-0.66%) |
Jul 18, 2005 | 2.325 | 2.330 | 2.298 | 2.302 | 264,564 | -0.02(-0.82%) |
Jul 15, 2005 | 2.332 | 2.340 | 2.317 | 2.321 | 150,188 | -0.00(-0.16%) |
Jul 14, 2005 | 2.326 | 2.340 | 2.277 | 2.325 | 1,104,477 | -0.00(-0.08%) |
Jul 13, 2005 | 2.338 | 2.368 | 2.325 | 2.326 | 693,345 | -0.00(-0.07%) |
Jul 12, 2005 | 2.368 | 2.370 | 2.328 | 2.328 | 168,169 | -0.05(-1.92%) |
Jul 11, 2005 | 2.359 | 2.378 | 2.359 | 2.374 | 346,751 | -0.00(-0.02%) |
Jul 08, 2005 | 2.338 | 2.374 | 2.326 | 2.374 | 273,975 | +0.02(+1.05%) |
Jul 07, 2005 | 2.349 | 2.353 | 2.338 | 2.349 | 83,552 | -0.01(-0.48%) |
Jul 06, 2005 | 2.348 | 2.361 | 2.345 | 2.361 | 47,164 | +0.00(+0.00%) |
Jul 05, 2005 | 2.368 | 2.368 | 2.344 | 2.361 | 87,478 | -0.01(-0.40%) |
Jul 01, 2005 | 2.378 | 2.378 | 2.345 | 2.370 | 109,611 | -0.02(-0.87%) |
Jun 30, 2005 | 2.391 | 2.400 | 2.368 | 2.391 | 167,252 | +0.01(+0.24%) |
Jun 29, 2005 | 2.370 | 2.391 | 2.336 | 2.385 | 65,835 | +0.06(+2.45%) |
Jun 28, 2005 | 2.376 | 2.380 | 2.317 | 2.328 | 221,768 | -0.05(-1.92%) |
Jun 27, 2005 | 2.400 | 2.425 | 2.374 | 2.374 | 99,335 | -0.02(-0.95%) |
Jun 24, 2005 | 2.357 | 2.397 | 2.336 | 2.397 | 727,756 | +0.05(+2.18%) |
Jun 23, 2005 | 2.372 | 2.381 | 2.315 | 2.345 | 579,017 | -0.02(-0.69%) |
Jun 22, 2005 | 2.378 | 2.416 | 2.359 | 2.362 | 367,156 | -0.03(-1.38%) |
Jun 21, 2005 | 2.438 | 2.438 | 2.378 | 2.395 | 477,600 | -0.05(-2.02%) |
Jun 20, 2005 | 2.429 | 2.452 | 2.400 | 2.444 | 173,101 | +0.00(+0.16%) |
Jun 17, 2005 | 2.476 | 2.482 | 2.440 | 2.440 | 79,299 | -0.03(-1.15%) |
Jun 16, 2005 | 2.467 | 2.495 | 2.467 | 2.469 | 69,582 | +0.00(+0.08%) |
Jun 15, 2005 | 2.456 | 2.492 | 2.450 | 2.467 | 85,665 | +0.01(+0.54%) |
Jun 14, 2005 | 2.495 | 2.495 | 2.442 | 2.454 | 58,152 | +0.00(+0.00%) |
Jun 13, 2005 | 2.469 | 2.471 | 2.442 | 2.454 | 42,685 | -0.02(-0.61%) |
Jun 10, 2005 | 2.493 | 2.503 | 2.469 | 2.469 | 27,402 | +0.00(+0.00%) |
Jun 09, 2005 | 2.476 | 2.509 | 2.467 | 2.469 | 108,431 | -0.01(-0.31%) |
Jun 08, 2005 | 2.514 | 2.514 | 2.476 | 2.476 | 84,105 | -0.06(-2.25%) |
Jun 07, 2005 | 2.524 | 2.539 | 2.511 | 2.533 | 70,483 | +0.01(+0.38%) |
Jun 06, 2005 | 2.505 | 2.541 | 2.505 | 2.524 | 48,587 | +0.02(+0.68%) |
Jun 03, 2005 | 2.507 | 2.535 | 2.505 | 2.507 | 34,780 | -0.03(-1.34%) |
Jun 02, 2005 | 2.509 | 2.541 | 2.493 | 2.541 | 50,521 | +0.04(+1.59%) |
Jun 01, 2005 | 2.514 | 2.522 | 2.486 | 2.501 | 58,072 | -0.01(-0.53%) |
May 31, 2005 | 2.511 | 2.514 | 2.486 | 2.514 | 44,029 | +0.00(+0.00%) |
May 27, 2005 | 2.467 | 2.514 | 2.459 | 2.514 | 125,394 | +0.06(+2.32%) |
May 26, 2005 | 2.450 | 2.463 | 2.435 | 2.457 | 92,484 | +0.01(+0.24%) |
May 25, 2005 | 2.429 | 2.456 | 2.429 | 2.452 | 80,943 | +0.02(+0.93%) |
May 24, 2005 | 2.448 | 2.467 | 2.419 | 2.429 | 105,922 | -0.02(-0.89%) |
May 23, 2005 | 2.459 | 2.461 | 2.431 | 2.451 | 185,343 | +0.00(+0.12%) |
May 20, 2005 | 2.431 | 2.459 | 2.431 | 2.448 | 97,496 | +0.02(+0.70%) |
May 19, 2005 | 2.410 | 2.452 | 2.402 | 2.431 | 169,080 | +0.03(+1.26%) |
May 18, 2005 | 2.374 | 2.400 | 2.344 | 2.400 | 62,183 | +0.03(+1.20%) |
May 17, 2005 | 2.419 | 2.419 | 2.355 | 2.372 | 143,627 | +0.02(+1.05%) |
May 16, 2005 | 2.344 | 2.374 | 2.344 | 2.347 | 50,062 | -0.02(-1.04%) |
May 13, 2005 | 2.427 | 2.427 | 2.287 | 2.372 | 309,836 | -0.03(-1.19%) |
May 12, 2005 | 2.467 | 2.467 | 2.372 | 2.400 | 106,871 | -0.03(-1.09%) |
May 11, 2005 | 2.433 | 2.441 | 2.419 | 2.427 | 139,981 | -0.00(-0.16%) |
May 10, 2005 | 2.467 | 2.467 | 2.429 | 2.431 | 103,287 | -0.01(-0.32%) |
May 09, 2005 | 2.454 | 2.456 | 2.438 | 2.439 | 43,048 | +0.01(+0.32%) |
May 06, 2005 | 2.456 | 2.465 | 2.431 | 2.431 | 24,193 | -0.01(-0.31%) |
May 05, 2005 | 2.438 | 2.457 | 2.391 | 2.438 | 119,107 | -0.03(-1.08%) |
May 04, 2005 | 2.448 | 2.493 | 2.429 | 2.465 | 156,333 | +0.01(+0.31%) |
May 03, 2005 | 2.446 | 2.457 | 2.446 | 2.457 | 30,153 | +0.01(+0.50%) |