Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.268 | 6.310 | 6.188 | 6.290 | 1,775,200 | +0.04(+0.56%) |
Apr 27, 2006 | 6.423 | 6.675 | 6.190 | 6.255 | 10,269,152 | +0.04(+0.60%) |
Apr 26, 2006 | 6.188 | 6.232 | 5.890 | 6.218 | 2,319,788 | -0.03(-0.48%) |
Apr 25, 2006 | 5.875 | 6.300 | 5.845 | 6.247 | 3,087,984 | +0.37(+6.34%) |
Apr 24, 2006 | 5.803 | 5.920 | 5.723 | 5.875 | 1,689,976 | +0.05(+0.86%) |
Apr 21, 2006 | 5.582 | 5.867 | 5.558 | 5.825 | 3,310,268 | +0.26(+4.72%) |
Apr 20, 2006 | 5.428 | 5.577 | 5.348 | 5.562 | 893,544 | +0.11(+2.02%) |
Apr 19, 2006 | 5.393 | 5.455 | 5.295 | 5.452 | 1,067,824 | +0.05(+0.88%) |
Apr 18, 2006 | 5.162 | 5.423 | 5.150 | 5.405 | 1,567,808 | +0.24(+4.70%) |
Apr 17, 2006 | 5.130 | 5.200 | 5.060 | 5.162 | 906,568 | +0.07(+1.32%) |
Apr 13, 2006 | 5.107 | 5.263 | 5.065 | 5.095 | 1,692,040 | +0.02(+0.34%) |
Apr 12, 2006 | 4.825 | 5.160 | 4.790 | 5.077 | 1,948,500 | +0.25(+5.23%) |
Apr 11, 2006 | 4.968 | 4.987 | 4.777 | 4.825 | 692,276 | -0.14(-2.82%) |
Apr 10, 2006 | 4.928 | 4.985 | 4.750 | 4.965 | 1,286,176 | +0.04(+0.76%) |
Apr 07, 2006 | 5.035 | 5.070 | 4.825 | 4.928 | 1,707,436 | -0.13(-2.52%) |
Apr 06, 2006 | 5.000 | 5.100 | 4.947 | 5.055 | 1,208,132 | -0.10(-1.84%) |
Apr 05, 2006 | 5.185 | 5.268 | 5.100 | 5.150 | 766,308 | -0.00(-0.05%) |
Apr 04, 2006 | 5.277 | 5.362 | 5.145 | 5.152 | 2,128,512 | +0.01(+0.24%) |
Apr 03, 2006 | 5.103 | 5.215 | 5.032 | 5.140 | 977,556 | +0.07(+1.43%) |
Mar 31, 2006 | 5.080 | 5.125 | 5.015 | 5.067 | 1,562,948 | +0.00(+0.10%) |
Mar 30, 2006 | 5.147 | 5.175 | 4.916 | 5.062 | 2,454,620 | -0.09(-1.75%) |
Mar 29, 2006 | 5.280 | 5.350 | 5.110 | 5.152 | 2,681,476 | -0.11(-2.14%) |
Mar 28, 2006 | 5.487 | 5.500 | 5.088 | 5.265 | 5,880,356 | -0.04(-0.66%) |
Mar 27, 2006 | 5.495 | 5.925 | 5.160 | 5.300 | 21,127,720 | +0.35(+7.02%) |
Mar 24, 2006 | 4.825 | 4.973 | 4.720 | 4.952 | 789,492 | +0.14(+2.91%) |
Mar 23, 2006 | 4.670 | 4.855 | 4.662 | 4.812 | 443,600 | +0.15(+3.16%) |
Mar 22, 2006 | 4.638 | 4.825 | 4.625 | 4.665 | 910,800 | +0.04(+0.92%) |
Mar 21, 2006 | 4.645 | 4.755 | 4.500 | 4.622 | 654,144 | +0.01(+0.27%) |
Mar 20, 2006 | 4.835 | 4.850 | 4.577 | 4.610 | 618,528 | -0.21(-4.36%) |
Mar 17, 2006 | 5.035 | 5.062 | 4.800 | 4.820 | 566,596 | -0.19(-3.84%) |
Mar 16, 2006 | 5.228 | 5.228 | 5.000 | 5.013 | 1,051,692 | -0.19(-3.61%) |
Mar 15, 2006 | 4.897 | 5.223 | 4.897 | 5.200 | 1,863,172 | +0.32(+6.50%) |
Mar 14, 2006 | 4.688 | 4.912 | 4.688 | 4.883 | 539,792 | +0.21(+4.55%) |
Mar 13, 2006 | 4.668 | 4.710 | 4.600 | 4.670 | 669,688 | +0.03(+0.65%) |
Mar 10, 2006 | 4.572 | 4.665 | 4.565 | 4.640 | 446,928 | +0.05(+1.14%) |
Mar 09, 2006 | 4.545 | 4.657 | 4.525 | 4.588 | 989,444 | +0.06(+1.27%) |
Mar 08, 2006 | 4.460 | 4.543 | 4.440 | 4.530 | 1,956,228 | +0.07(+1.46%) |
Mar 07, 2006 | 4.500 | 4.505 | 4.433 | 4.465 | 361,860 | -0.05(-1.22%) |
Mar 06, 2006 | 4.537 | 4.585 | 4.425 | 4.520 | 456,328 | -0.03(-0.66%) |
Mar 03, 2006 | 4.700 | 4.710 | 4.475 | 4.550 | 450,368 | -0.18(-3.81%) |
Mar 02, 2006 | 4.510 | 4.765 | 4.510 | 4.730 | 1,091,660 | +0.18(+3.96%) |
Mar 01, 2006 | 4.360 | 4.625 | 4.298 | 4.550 | 1,683,564 | +0.19(+4.30%) |
Feb 28, 2006 | 4.247 | 4.375 | 4.070 | 4.362 | 527,184 | +0.12(+2.71%) |
Feb 27, 2006 | 4.250 | 4.268 | 4.147 | 4.247 | 354,652 | -0.00(-0.06%) |
Feb 24, 2006 | 4.282 | 4.282 | 4.152 | 4.250 | 388,820 | -0.01(-0.23%) |
Feb 23, 2006 | 4.350 | 4.500 | 4.237 | 4.260 | 482,420 | -0.07(-1.56%) |
Feb 22, 2006 | 4.260 | 4.537 | 4.257 | 4.327 | 198,900 | +0.08(+2.00%) |
Feb 21, 2006 | 4.340 | 4.350 | 4.237 | 4.242 | 144,108 | -0.08(-1.74%) |
Feb 17, 2006 | 4.338 | 4.388 | 4.220 | 4.317 | 1,794,452 | +0.00(+0.12%) |
Feb 16, 2006 | 4.308 | 4.375 | 4.225 | 4.312 | 274,400 | +0.00(+0.00%) |
Feb 15, 2006 | 4.355 | 4.412 | 4.272 | 4.312 | 377,944 | -0.06(-1.37%) |
Feb 14, 2006 | 4.410 | 4.440 | 4.338 | 4.372 | 105,516 | -0.04(-0.85%) |
Feb 13, 2006 | 4.500 | 4.548 | 4.395 | 4.410 | 203,676 | -0.08(-1.84%) |
Feb 10, 2006 | 4.430 | 4.520 | 4.287 | 4.492 | 480,076 | -0.01(-0.17%) |
Feb 09, 2006 | 4.500 | 4.657 | 4.485 | 4.500 | 653,344 | +0.00(+0.00%) |
Feb 08, 2006 | 4.457 | 4.525 | 4.402 | 4.500 | 492,744 | +0.04(+0.78%) |
Feb 07, 2006 | 4.500 | 4.525 | 4.463 | 4.465 | 632,268 | -0.04(-0.78%) |
Feb 06, 2006 | 4.500 | 4.575 | 4.475 | 4.500 | 546,256 | +0.03(+0.67%) |
Feb 03, 2006 | 4.495 | 4.585 | 4.365 | 4.470 | 954,304 | -0.03(-0.67%) |
Feb 02, 2006 | 4.603 | 4.688 | 4.338 | 4.500 | 870,696 | -0.10(-2.23%) |
Feb 01, 2006 | 4.750 | 4.750 | 4.570 | 4.603 | 879,112 | -0.15(-3.11%) |
Jan 31, 2006 | 4.425 | 4.857 | 4.393 | 4.750 | 1,589,800 | +0.32(+7.22%) |
Jan 30, 2006 | 4.050 | 4.500 | 3.998 | 4.430 | 775,856 | +0.37(+9.11%) |
Jan 27, 2006 | 4.075 | 4.138 | 3.973 | 4.060 | 173,316 | -0.02(-0.37%) |
Jan 26, 2006 | 3.935 | 4.195 | 3.922 | 4.075 | 576,052 | +0.18(+4.55%) |
Jan 25, 2006 | 3.743 | 3.897 | 3.725 | 3.897 | 254,148 | +0.18(+4.84%) |
Jan 24, 2006 | 3.770 | 3.788 | 3.700 | 3.717 | 190,160 | -0.03(-0.80%) |
Jan 23, 2006 | 3.790 | 3.790 | 3.730 | 3.748 | 297,284 | -0.02(-0.53%) |
Jan 20, 2006 | 3.743 | 3.895 | 3.725 | 3.768 | 1,270,628 | +0.07(+1.82%) |
Jan 19, 2006 | 3.735 | 3.800 | 3.600 | 3.700 | 224,840 | +0.03(+0.68%) |
Jan 18, 2006 | 3.708 | 3.748 | 3.578 | 3.675 | 284,416 | -0.00(-0.07%) |
Jan 17, 2006 | 3.723 | 3.757 | 3.650 | 3.678 | 254,108 | -0.09(-2.45%) |
Jan 13, 2006 | 3.775 | 3.922 | 3.688 | 3.770 | 341,228 | -0.04(-1.11%) |
Jan 12, 2006 | 3.855 | 4.000 | 3.783 | 3.812 | 200,800 | -0.04(-1.10%) |
Jan 11, 2006 | 3.902 | 3.942 | 3.850 | 3.855 | 56,704 | -0.05(-1.22%) |
Jan 10, 2006 | 3.888 | 3.942 | 3.803 | 3.903 | 122,288 | +0.01(+0.19%) |
Jan 09, 2006 | 3.938 | 4.050 | 3.895 | 3.895 | 435,636 | -0.02(-0.45%) |
Jan 06, 2006 | 3.995 | 4.065 | 3.913 | 3.913 | 377,284 | -0.04(-0.95%) |
Jan 05, 2006 | 3.857 | 3.960 | 3.788 | 3.950 | 362,532 | +0.14(+3.61%) |
Jan 04, 2006 | 3.660 | 3.950 | 3.650 | 3.812 | 534,608 | +0.19(+5.17%) |
Jan 03, 2006 | 3.746 | 3.746 | 3.625 | 3.625 | 161,976 | -0.10(-2.82%) |
Dec 30, 2005 | 3.822 | 3.822 | 3.708 | 3.730 | 154,588 | -0.07(-1.91%) |
Dec 29, 2005 | 3.910 | 3.922 | 3.803 | 3.803 | 133,372 | -0.10(-2.50%) |
Dec 28, 2005 | 3.910 | 3.935 | 3.877 | 3.900 | 89,200 | +0.01(+0.32%) |
Dec 27, 2005 | 3.868 | 3.908 | 3.868 | 3.888 | 98,000 | -0.01(-0.19%) |
Dec 23, 2005 | 3.875 | 4.015 | 3.865 | 3.895 | 150,476 | +0.02(+0.45%) |
Dec 22, 2005 | 3.882 | 3.975 | 3.853 | 3.877 | 158,264 | -0.01(-0.32%) |
Dec 21, 2005 | 4.022 | 4.022 | 3.853 | 3.890 | 172,252 | -0.11(-2.69%) |
Dec 20, 2005 | 4.000 | 4.018 | 3.990 | 3.998 | 366,584 | +0.01(+0.25%) |
Dec 19, 2005 | 3.877 | 4.043 | 3.850 | 3.987 | 226,752 | +0.13(+3.37%) |
Dec 16, 2005 | 3.812 | 3.875 | 3.800 | 3.857 | 304,552 | +0.04(+0.98%) |
Dec 15, 2005 | 3.500 | 3.820 | 3.500 | 3.820 | 378,668 | +0.32(+9.14%) |
Dec 14, 2005 | 3.453 | 3.525 | 3.453 | 3.500 | 110,112 | -0.02(-0.71%) |
Dec 13, 2005 | 3.567 | 3.567 | 3.498 | 3.525 | 83,632 | -0.02(-0.42%) |
Dec 12, 2005 | 3.612 | 3.715 | 3.507 | 3.540 | 311,952 | -0.08(-2.28%) |
Dec 09, 2005 | 3.540 | 3.625 | 3.540 | 3.623 | 54,172 | +0.06(+1.83%) |
Dec 08, 2005 | 3.542 | 3.575 | 3.530 | 3.558 | 51,748 | -0.02(-0.49%) |
Dec 07, 2005 | 3.600 | 3.600 | 3.572 | 3.575 | 48,116 | +0.01(+0.28%) |
Dec 06, 2005 | 3.502 | 3.600 | 3.500 | 3.565 | 94,616 | +0.03(+0.85%) |
Dec 05, 2005 | 3.600 | 3.638 | 3.500 | 3.535 | 159,172 | -0.11(-2.95%) |
Dec 02, 2005 | 3.500 | 3.643 | 3.473 | 3.643 | 727,236 | +0.14(+3.85%) |
Dec 01, 2005 | 3.562 | 3.575 | 3.500 | 3.507 | 345,184 | +0.00(+0.07%) |
Nov 30, 2005 | 3.533 | 3.562 | 3.475 | 3.505 | 299,028 | +0.01(+0.43%) |
Nov 29, 2005 | 3.638 | 3.688 | 3.480 | 3.490 | 280,664 | -0.04(-1.06%) |
Nov 28, 2005 | 3.817 | 3.817 | 3.525 | 3.527 | 366,228 | -0.27(-7.17%) |
Nov 25, 2005 | 3.800 | 3.850 | 3.788 | 3.800 | 33,120 | +0.00(+0.00%) |
Nov 23, 2005 | 3.737 | 3.913 | 3.705 | 3.800 | 201,184 | +0.05(+1.27%) |
Nov 22, 2005 | 3.750 | 3.752 | 3.555 | 3.752 | 207,176 | +0.03(+0.87%) |
Nov 21, 2005 | 3.623 | 3.750 | 3.610 | 3.720 | 165,344 | +0.12(+3.41%) |
Nov 18, 2005 | 3.615 | 3.615 | 3.495 | 3.598 | 200,128 | +0.05(+1.41%) |
Nov 17, 2005 | 3.439 | 3.587 | 3.439 | 3.547 | 308,116 | +0.07(+2.09%) |
Nov 16, 2005 | 3.485 | 3.495 | 3.453 | 3.475 | 154,736 | -0.00(-0.07%) |
Nov 15, 2005 | 3.567 | 3.595 | 3.447 | 3.478 | 144,336 | -0.05(-1.49%) |
Nov 14, 2005 | 3.382 | 3.583 | 3.382 | 3.530 | 295,552 | +0.15(+4.36%) |
Nov 11, 2005 | 3.325 | 3.425 | 3.325 | 3.382 | 359,496 | +0.05(+1.42%) |
Nov 10, 2005 | 3.375 | 3.400 | 3.325 | 3.335 | 4,755,732 | -0.01(-0.37%) |
Nov 09, 2005 | 3.230 | 3.355 | 3.230 | 3.348 | 604,900 | +0.13(+4.12%) |
Nov 08, 2005 | 3.237 | 3.240 | 3.188 | 3.215 | 106,776 | -0.06(-1.83%) |
Nov 07, 2005 | 3.350 | 3.355 | 3.275 | 3.275 | 96,480 | -0.04(-1.28%) |
Nov 04, 2005 | 3.440 | 3.442 | 3.270 | 3.317 | 130,936 | -0.13(-3.84%) |
Nov 03, 2005 | 3.428 | 3.475 | 3.425 | 3.450 | 213,096 | +0.03(+0.88%) |
Nov 02, 2005 | 3.335 | 3.500 | 3.118 | 3.420 | 495,256 | +0.06(+1.71%) |
Nov 01, 2005 | 3.288 | 3.388 | 3.263 | 3.362 | 1,034,648 | +0.11(+3.38%) |
Oct 31, 2005 | 3.158 | 3.285 | 3.158 | 3.252 | 784,764 | +0.10(+3.17%) |
Oct 28, 2005 | 3.125 | 3.178 | 3.087 | 3.152 | 351,456 | +0.04(+1.37%) |
Oct 27, 2005 | 3.212 | 3.243 | 3.072 | 3.110 | 550,532 | -0.09(-2.74%) |
Oct 26, 2005 | 3.112 | 3.212 | 3.025 | 3.197 | 277,356 | +0.08(+2.73%) |
Oct 25, 2005 | 2.998 | 3.112 | 2.973 | 3.112 | 3,508,584 | +0.12(+4.10%) |
Oct 24, 2005 | 2.905 | 2.998 | 2.893 | 2.990 | 2,015,924 | +0.05(+1.79%) |
Oct 21, 2005 | 2.888 | 2.938 | 2.888 | 2.938 | 239,748 | +0.04(+1.21%) |
Oct 20, 2005 | 2.935 | 2.935 | 2.893 | 2.902 | 147,608 | -0.03(-0.94%) |
Oct 19, 2005 | 2.825 | 2.955 | 2.825 | 2.930 | 83,672 | +0.08(+2.72%) |
Oct 18, 2005 | 2.888 | 2.897 | 2.828 | 2.853 | 106,516 | -0.00(-0.09%) |
Oct 17, 2005 | 2.728 | 2.877 | 2.500 | 2.855 | 291,900 | +0.10(+3.72%) |
Oct 14, 2005 | 2.732 | 2.752 | 2.678 | 2.752 | 381,736 | +0.04(+1.57%) |
Oct 13, 2005 | 2.825 | 2.845 | 2.708 | 2.710 | 519,300 | -0.10(-3.56%) |
Oct 12, 2005 | 2.920 | 2.939 | 2.777 | 2.810 | 450,856 | -0.15(-4.91%) |
Oct 11, 2005 | 3.030 | 3.038 | 2.888 | 2.955 | 4,295,420 | -0.12(-3.90%) |
Oct 10, 2005 | 3.075 | 3.100 | 3.000 | 3.075 | 984,040 | +0.03(+1.07%) |
Oct 07, 2005 | 3.050 | 3.085 | 3.042 | 3.042 | 244,128 | +0.00(+0.08%) |
Oct 06, 2005 | 3.002 | 3.075 | 3.000 | 3.040 | 199,532 | +0.04(+1.25%) |
Oct 05, 2005 | 3.015 | 3.025 | 2.973 | 3.002 | 188,276 | -0.04(-1.15%) |
Oct 04, 2005 | 2.962 | 3.112 | 2.955 | 3.038 | 385,908 | +0.06(+2.10%) |
Oct 03, 2005 | 2.888 | 3.138 | 2.888 | 2.975 | 403,388 | +0.07(+2.41%) |
Sep 30, 2005 | 2.922 | 2.940 | 2.875 | 2.905 | 412,476 | -0.04(-1.27%) |
Sep 29, 2005 | 2.877 | 2.942 | 2.875 | 2.942 | 44,060 | +0.01(+0.26%) |
Sep 28, 2005 | 3.018 | 3.025 | 2.875 | 2.935 | 197,524 | -0.10(-3.29%) |
Sep 27, 2005 | 3.125 | 3.125 | 3.035 | 3.035 | 59,876 | -0.08(-2.57%) |
Sep 26, 2005 | 3.062 | 3.167 | 3.040 | 3.115 | 58,760 | +0.05(+1.47%) |
Sep 23, 2005 | 3.070 | 3.143 | 3.062 | 3.070 | 315,392 | +0.02(+0.74%) |
Sep 22, 2005 | 3.060 | 3.060 | 3.002 | 3.047 | 44,472 | -0.03(-0.97%) |
Sep 21, 2005 | 3.027 | 3.125 | 2.970 | 3.078 | 97,020 | +0.09(+2.93%) |
Sep 20, 2005 | 3.013 | 3.035 | 2.958 | 2.990 | 78,216 | -0.04(-1.40%) |
Sep 19, 2005 | 3.103 | 3.105 | 3.015 | 3.033 | 35,576 | -0.07(-2.41%) |
Sep 16, 2005 | 3.100 | 3.107 | 3.075 | 3.107 | 373,632 | +0.01(+0.24%) |
Sep 15, 2005 | 3.112 | 3.112 | 3.075 | 3.100 | 139,824 | -0.02(-0.64%) |
Sep 14, 2005 | 3.115 | 3.152 | 3.087 | 3.120 | 763,200 | +0.04(+1.38%) |
Sep 13, 2005 | 3.103 | 3.138 | 3.040 | 3.078 | 811,012 | +0.02(+0.49%) |
Sep 12, 2005 | 3.087 | 3.175 | 3.062 | 3.062 | 209,184 | -0.05(-1.61%) |
Sep 09, 2005 | 3.095 | 3.135 | 3.095 | 3.112 | 30,168 | +0.02(+0.81%) |
Sep 08, 2005 | 3.172 | 3.197 | 3.050 | 3.087 | 27,128 | -0.04(-1.20%) |
Sep 07, 2005 | 3.130 | 3.155 | 3.060 | 3.125 | 141,040 | -0.02(-0.64%) |
Sep 06, 2005 | 3.070 | 3.145 | 3.070 | 3.145 | 71,528 | +0.04(+1.29%) |
Sep 02, 2005 | 3.013 | 3.123 | 3.013 | 3.105 | 94,236 | +0.08(+2.64%) |
Sep 01, 2005 | 3.118 | 3.125 | 3.015 | 3.025 | 32,604 | -0.08(-2.73%) |
Aug 31, 2005 | 3.085 | 3.110 | 3.035 | 3.110 | 135,108 | +0.08(+2.81%) |
Aug 30, 2005 | 3.000 | 3.050 | 2.987 | 3.025 | 201,444 | +0.05(+1.68%) |
Aug 29, 2005 | 2.945 | 3.038 | 2.938 | 2.975 | 102,664 | +0.05(+1.80%) |
Aug 26, 2005 | 2.922 | 3.067 | 2.915 | 2.922 | 197,876 | -0.16(-5.27%) |
Aug 25, 2005 | 3.080 | 3.135 | 3.025 | 3.085 | 346,096 | +0.00(+0.16%) |
Aug 24, 2005 | 3.188 | 3.230 | 3.050 | 3.080 | 395,888 | -0.02(-0.48%) |
Aug 23, 2005 | 3.072 | 3.350 | 3.000 | 3.095 | 138,332 | +0.07(+2.40%) |
Aug 22, 2005 | 2.973 | 3.027 | 2.945 | 3.022 | 100,188 | +0.08(+2.89%) |
Aug 19, 2005 | 2.935 | 3.055 | 2.935 | 2.938 | 278,200 | +0.05(+1.73%) |
Aug 18, 2005 | 2.527 | 2.925 | 2.527 | 2.888 | 280,604 | +0.35(+13.91%) |
Aug 17, 2005 | 2.538 | 2.587 | 2.462 | 2.535 | 207,232 | -0.03(-1.07%) |
Aug 16, 2005 | 2.562 | 2.625 | 2.522 | 2.562 | 561,404 | +0.00(+0.00%) |
Aug 15, 2005 | 2.562 | 2.563 | 2.500 | 2.562 | 202,724 | +0.03(+1.29%) |
Aug 12, 2005 | 2.525 | 2.562 | 2.485 | 2.530 | 172,408 | +0.03(+1.20%) |
Aug 11, 2005 | 2.587 | 2.587 | 2.475 | 2.500 | 107,484 | -0.05(-1.96%) |
Aug 10, 2005 | 2.565 | 2.612 | 2.487 | 2.550 | 102,916 | -0.01(-0.49%) |
Aug 09, 2005 | 2.725 | 2.725 | 2.560 | 2.562 | 115,220 | -0.04(-1.35%) |
Aug 08, 2005 | 2.711 | 2.711 | 2.500 | 2.598 | 157,344 | -0.11(-4.24%) |
Aug 05, 2005 | 2.862 | 2.862 | 2.705 | 2.712 | 70,880 | -0.06(-2.08%) |
Aug 04, 2005 | 2.900 | 2.917 | 2.752 | 2.770 | 50,868 | -0.13(-4.48%) |
Aug 03, 2005 | 2.933 | 2.938 | 2.865 | 2.900 | 192,880 | -0.03(-1.11%) |
Aug 02, 2005 | 2.900 | 2.938 | 2.857 | 2.933 | 46,960 | +0.03(+1.12%) |
Aug 01, 2005 | 2.797 | 2.978 | 2.790 | 2.900 | 128,780 | +0.15(+5.26%) |
Jul 29, 2005 | 2.750 | 2.755 | 2.683 | 2.755 | 247,832 | +0.00(+0.18%) |
Jul 28, 2005 | 2.750 | 2.750 | 2.708 | 2.750 | 156,108 | +0.00(+0.00%) |
Jul 27, 2005 | 2.797 | 2.797 | 2.690 | 2.750 | 83,424 | +0.00(+0.00%) |
Jul 26, 2005 | 2.625 | 2.900 | 2.625 | 2.750 | 329,284 | +0.14(+5.47%) |
Jul 25, 2005 | 2.902 | 2.902 | 2.598 | 2.607 | 187,304 | -0.26(-9.15%) |
Jul 22, 2005 | 2.857 | 2.897 | 2.805 | 2.870 | 94,400 | +0.06(+2.04%) |
Jul 21, 2005 | 2.785 | 2.942 | 2.775 | 2.812 | 69,764 | +0.01(+0.45%) |
Jul 20, 2005 | 2.910 | 2.938 | 2.763 | 2.800 | 190,884 | -0.08(-2.78%) |
Jul 19, 2005 | 2.913 | 2.942 | 2.875 | 2.880 | 82,116 | -0.02(-0.86%) |
Jul 18, 2005 | 2.935 | 2.935 | 2.885 | 2.905 | 370,400 | +0.02(+0.69%) |
Jul 15, 2005 | 2.933 | 2.938 | 2.830 | 2.885 | 150,372 | -0.00(-0.09%) |
Jul 14, 2005 | 2.938 | 2.940 | 2.850 | 2.888 | 88,960 | -0.04(-1.45%) |
Jul 13, 2005 | 3.040 | 3.040 | 2.900 | 2.930 | 62,568 | -0.06(-2.17%) |
Jul 12, 2005 | 3.050 | 3.075 | 2.938 | 2.995 | 55,572 | -0.09(-3.00%) |
Jul 11, 2005 | 3.000 | 3.125 | 2.938 | 3.087 | 168,556 | +0.08(+2.57%) |
Jul 08, 2005 | 2.935 | 3.010 | 2.888 | 3.010 | 103,048 | +0.06(+2.12%) |
Jul 07, 2005 | 3.013 | 3.013 | 2.947 | 2.947 | 44,680 | -0.10(-3.20%) |
Jul 06, 2005 | 3.138 | 3.138 | 2.978 | 3.045 | 340,848 | -0.08(-2.72%) |
Jul 05, 2005 | 3.125 | 3.132 | 3.075 | 3.130 | 42,400 | +0.02(+0.64%) |
Jul 01, 2005 | 3.100 | 3.125 | 3.100 | 3.110 | 290,000 | +0.01(+0.32%) |
Jun 30, 2005 | 3.083 | 3.125 | 3.060 | 3.100 | 100,068 | +0.01(+0.24%) |
Jun 29, 2005 | 3.163 | 3.163 | 3.062 | 3.092 | 234,648 | -0.03(-1.04%) |
Jun 28, 2005 | 3.062 | 3.130 | 2.987 | 3.125 | 69,532 | +0.14(+4.60%) |
Jun 27, 2005 | 3.040 | 3.050 | 2.877 | 2.987 | 145,272 | -0.01(-0.42%) |
Jun 24, 2005 | 3.120 | 3.245 | 2.999 | 3.000 | 1,315,136 | -0.18(-5.73%) |
Jun 23, 2005 | 3.320 | 3.362 | 3.125 | 3.183 | 88,480 | -0.20(-5.91%) |
Jun 22, 2005 | 3.562 | 3.565 | 3.307 | 3.382 | 173,932 | -0.23(-6.30%) |
Jun 21, 2005 | 3.737 | 3.750 | 3.502 | 3.610 | 189,956 | -0.14(-3.80%) |
Jun 20, 2005 | 3.825 | 3.825 | 3.725 | 3.752 | 131,656 | -0.05(-1.25%) |
Jun 17, 2005 | 3.875 | 3.875 | 3.750 | 3.800 | 153,704 | -0.01(-0.33%) |
Jun 16, 2005 | 3.849 | 3.875 | 3.768 | 3.812 | 129,156 | -0.04(-0.91%) |
Jun 15, 2005 | 3.730 | 3.875 | 3.730 | 3.848 | 126,680 | +0.08(+2.06%) |
Jun 14, 2005 | 3.975 | 3.975 | 3.737 | 3.770 | 215,688 | -0.08(-2.08%) |
Jun 13, 2005 | 3.897 | 3.998 | 3.800 | 3.850 | 198,300 | +0.08(+2.12%) |
Jun 10, 2005 | 3.740 | 3.895 | 3.663 | 3.770 | 125,720 | +0.05(+1.28%) |
Jun 09, 2005 | 3.725 | 3.822 | 3.615 | 3.723 | 407,604 | -0.00(-0.07%) |
Jun 08, 2005 | 3.645 | 3.770 | 3.645 | 3.725 | 303,852 | +0.08(+2.12%) |
Jun 07, 2005 | 3.513 | 3.647 | 3.505 | 3.647 | 173,892 | +0.15(+4.21%) |
Jun 06, 2005 | 3.460 | 3.500 | 3.438 | 3.500 | 157,924 | +0.06(+1.89%) |
Jun 03, 2005 | 3.385 | 3.453 | 3.375 | 3.435 | 103,736 | +0.04(+1.33%) |
Jun 02, 2005 | 3.460 | 3.460 | 3.375 | 3.390 | 205,424 | -0.09(-2.52%) |
Jun 01, 2005 | 3.562 | 3.565 | 3.395 | 3.478 | 88,416 | -0.02(-0.64%) |
May 31, 2005 | 3.580 | 3.580 | 3.422 | 3.500 | 3,311,856 | -0.05(-1.41%) |
May 27, 2005 | 3.555 | 3.562 | 3.500 | 3.550 | 70,832 | +0.05(+1.36%) |
May 26, 2005 | 3.487 | 3.650 | 3.487 | 3.502 | 227,948 | -0.01(-0.28%) |
May 25, 2005 | 3.462 | 3.538 | 3.375 | 3.513 | 225,728 | +0.01(+0.36%) |
May 24, 2005 | 3.507 | 3.550 | 3.475 | 3.500 | 340,000 | +0.00(+0.00%) |
May 23, 2005 | 3.500 | 3.505 | 3.342 | 3.500 | 396,776 | +0.03(+0.86%) |
May 20, 2005 | 3.500 | 3.510 | 3.447 | 3.470 | 164,840 | -0.03(-0.79%) |
May 19, 2005 | 3.500 | 3.507 | 3.482 | 3.498 | 125,504 | +0.00(+0.00%) |
May 18, 2005 | 3.558 | 3.575 | 3.413 | 3.498 | 942,800 | +0.01(+0.29%) |
May 17, 2005 | 3.185 | 3.685 | 3.107 | 3.487 | 790,948 | +0.34(+10.98%) |
May 16, 2005 | 2.900 | 3.225 | 2.877 | 3.143 | 1,212,572 | +0.23(+8.08%) |
May 13, 2005 | 2.897 | 2.916 | 2.840 | 2.908 | 116,240 | +0.08(+2.83%) |
May 12, 2005 | 2.875 | 2.925 | 2.737 | 2.828 | 225,424 | -0.04(-1.39%) |
May 11, 2005 | 2.853 | 2.938 | 2.825 | 2.868 | 258,612 | +0.02(+0.70%) |
May 10, 2005 | 2.618 | 2.938 | 2.525 | 2.848 | 517,200 | +0.37(+15.05%) |
May 09, 2005 | 2.522 | 2.525 | 2.475 | 2.475 | 172,344 | -0.02(-1.00%) |
May 06, 2005 | 2.475 | 2.500 | 2.475 | 2.500 | 72,512 | +0.02(+1.01%) |
May 05, 2005 | 2.502 | 2.522 | 2.475 | 2.475 | 60,700 | -0.05(-1.98%) |
May 04, 2005 | 2.500 | 2.525 | 2.475 | 2.525 | 63,368 | +0.02(+1.00%) |
May 03, 2005 | 2.495 | 2.525 | 2.475 | 2.500 | 85,444 | +0.02(+0.91%) |