Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.899 | 3.066 | 2.794 | 2.880 | 131,731 | +0.09(+3.10%) |
Apr 27, 2006 | 3.370 | 3.432 | 2.707 | 2.794 | 285,963 | -0.56(-16.64%) |
Apr 26, 2006 | 2.317 | 3.710 | 2.317 | 3.351 | 731,106 | +1.07(+47.01%) |
Apr 25, 2006 | 2.261 | 2.323 | 2.249 | 2.280 | 4,843 | +0.07(+3.08%) |
Apr 24, 2006 | 2.273 | 2.273 | 2.199 | 2.211 | 8,635 | -0.08(-3.51%) |
Apr 21, 2006 | 2.292 | 2.292 | 2.292 | 2.292 | 403 | -0.02(-1.07%) |
Apr 20, 2006 | 2.273 | 2.317 | 2.273 | 2.317 | 15,943 | +0.05(+2.19%) |
Apr 19, 2006 | 2.267 | 2.267 | 2.230 | 2.267 | 4,964 | +0.04(+1.67%) |
Apr 18, 2006 | 2.341 | 2.341 | 2.187 | 2.230 | 5,165 | -0.09(-3.74%) |
Apr 17, 2006 | 2.304 | 2.379 | 2.261 | 2.317 | 4,102 | +0.02(+1.08%) |
Apr 13, 2006 | 2.311 | 2.379 | 2.267 | 2.292 | 5,500 | -0.03(-1.33%) |
Apr 12, 2006 | 2.224 | 2.379 | 2.224 | 2.323 | 10,186 | +0.12(+5.63%) |
Apr 11, 2006 | 2.403 | 2.403 | 2.119 | 2.199 | 14,845 | -0.20(-8.51%) |
Apr 10, 2006 | 2.366 | 2.404 | 2.366 | 2.403 | 1,880 | -0.03(-1.11%) |
Apr 07, 2006 | 2.478 | 2.478 | 2.416 | 2.430 | 2,744 | -0.07(-2.65%) |
Apr 06, 2006 | 2.459 | 2.515 | 2.459 | 2.496 | 1,278 | +0.08(+3.33%) |
Apr 05, 2006 | 2.564 | 2.564 | 2.366 | 2.416 | 20,287 | -0.13(-5.11%) |
Apr 04, 2006 | 2.308 | 2.608 | 2.308 | 2.546 | 18,729 | +0.22(+9.60%) |
Apr 03, 2006 | 2.360 | 2.379 | 2.323 | 2.323 | 6,278 | -0.01(-0.27%) |
Mar 31, 2006 | 2.323 | 2.329 | 2.323 | 2.329 | 8,556 | +0.00(+0.00%) |
Mar 30, 2006 | 2.304 | 2.474 | 2.304 | 2.329 | 5,714 | -0.04(-1.62%) |
Mar 29, 2006 | 2.255 | 2.368 | 2.255 | 2.368 | 4,597 | +0.14(+6.17%) |
Mar 28, 2006 | 2.280 | 2.280 | 2.230 | 2.230 | 8,399 | -0.05(-2.17%) |
Mar 27, 2006 | 2.323 | 2.360 | 2.230 | 2.280 | 11,179 | -0.13(-5.40%) |
Mar 24, 2006 | 2.410 | 2.410 | 2.410 | 2.410 | 807 | -0.02(-0.77%) |
Mar 23, 2006 | 2.323 | 2.589 | 2.323 | 2.428 | 11,623 | +0.12(+5.09%) |
Mar 22, 2006 | 2.230 | 2.335 | 2.230 | 2.311 | 6,457 | +0.03(+1.36%) |
Mar 21, 2006 | 2.317 | 2.317 | 2.236 | 2.280 | 8,488 | +0.00(+0.00%) |
Mar 20, 2006 | 2.323 | 2.323 | 2.236 | 2.280 | 6,316 | -0.05(-2.13%) |
Mar 17, 2006 | 2.323 | 2.379 | 2.267 | 2.329 | 15,901 | -0.13(-5.29%) |
Mar 16, 2006 | 2.664 | 2.695 | 2.416 | 2.459 | 15,659 | -0.17(-6.59%) |
Mar 15, 2006 | 2.534 | 2.633 | 2.534 | 2.633 | 6,023 | +0.12(+4.94%) |
Mar 14, 2006 | 2.515 | 2.521 | 2.478 | 2.509 | 1,452 | +0.02(+1.00%) |
Mar 13, 2006 | 2.527 | 2.546 | 2.484 | 2.484 | 10,393 | -0.09(-3.59%) |
Mar 10, 2006 | 2.577 | 2.577 | 2.577 | 2.577 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 2.577 | 2.577 | 2.577 | 2.577 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 2.558 | 2.589 | 2.558 | 2.577 | 1,937 | -0.06(-2.13%) |
Mar 07, 2006 | 2.633 | 2.633 | 2.633 | 2.633 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 2.602 | 2.633 | 2.602 | 2.633 | 322 | +0.13(+5.20%) |
Mar 03, 2006 | 2.509 | 2.652 | 2.503 | 2.503 | 15,915 | -0.01(-0.25%) |
Mar 02, 2006 | 2.664 | 2.695 | 2.509 | 2.509 | 3,897 | -0.14(-5.37%) |
Mar 01, 2006 | 2.688 | 2.763 | 2.651 | 2.651 | 3,131 | -0.09(-3.39%) |
Feb 28, 2006 | 2.781 | 2.757 | 2.744 | 2.744 | 322 | -0.04(-1.34%) |
Feb 27, 2006 | 2.787 | 2.787 | 2.726 | 2.781 | 1,452 | +0.06(+2.28%) |
Feb 24, 2006 | 2.719 | 2.719 | 2.719 | 2.719 | 548 | -0.01(-0.19%) |
Feb 23, 2006 | 2.725 | 2.725 | 2.725 | 2.725 | 161 | +0.03(+1.11%) |
Feb 22, 2006 | 2.695 | 2.695 | 2.695 | 2.695 | 8,680 | -0.01(-0.23%) |
Feb 21, 2006 | 2.787 | 2.787 | 2.682 | 2.701 | 2,679 | -0.04(-1.58%) |
Feb 17, 2006 | 2.664 | 2.744 | 2.664 | 2.744 | 16,117 | +0.05(+1.84%) |
Feb 16, 2006 | 2.732 | 2.732 | 2.670 | 2.695 | 6,457 | +0.03(+1.16%) |
Feb 15, 2006 | 2.664 | 2.664 | 2.664 | 2.664 | 2,337 | +0.00(+0.00%) |
Feb 14, 2006 | 2.664 | 2.664 | 2.664 | 2.664 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 2.583 | 2.664 | 2.583 | 2.664 | 2,100 | -0.03(-1.15%) |
Feb 10, 2006 | 2.602 | 2.695 | 2.602 | 2.695 | 839 | -0.04(-1.58%) |
Feb 09, 2006 | 2.639 | 2.738 | 2.571 | 2.738 | 8,073 | +0.07(+2.75%) |
Feb 08, 2006 | 2.683 | 2.683 | 2.664 | 2.665 | 10,251 | -0.07(-2.67%) |
Feb 07, 2006 | 2.701 | 2.738 | 2.664 | 2.738 | 12,156 | -0.03(-1.12%) |
Feb 06, 2006 | 2.695 | 2.787 | 2.695 | 2.769 | 3,034 | +0.01(+0.45%) |
Feb 03, 2006 | 2.738 | 2.787 | 2.701 | 2.757 | 17,656 | +0.02(+0.68%) |
Feb 02, 2006 | 2.738 | 2.738 | 2.726 | 2.738 | 3,147 | +0.00(+0.00%) |
Feb 01, 2006 | 2.732 | 2.781 | 2.732 | 2.738 | 7,587 | -0.02(-0.67%) |
Jan 31, 2006 | 2.719 | 2.757 | 2.695 | 2.757 | 3,244 | +0.06(+2.30%) |
Jan 30, 2006 | 2.726 | 2.757 | 2.695 | 2.695 | 9,301 | -0.03(-1.14%) |
Jan 27, 2006 | 2.726 | 2.766 | 2.726 | 2.726 | 15,914 | +0.01(+0.46%) |
Jan 26, 2006 | 2.682 | 2.713 | 2.682 | 2.713 | 2,421 | -0.02(-0.68%) |
Jan 25, 2006 | 2.682 | 2.732 | 2.682 | 2.732 | 2,828 | +0.04(+1.38%) |
Jan 24, 2006 | 2.688 | 2.695 | 2.688 | 2.695 | 807 | +0.05(+1.87%) |
Jan 23, 2006 | 2.645 | 2.651 | 2.645 | 2.645 | 10,170 | +0.00(+0.00%) |
Jan 20, 2006 | 2.714 | 2.714 | 2.602 | 2.645 | 10,735 | -0.04(-1.39%) |
Jan 19, 2006 | 2.664 | 2.682 | 2.633 | 2.682 | 484 | -0.01(-0.23%) |
Jan 18, 2006 | 2.664 | 2.726 | 2.546 | 2.688 | 25,377 | +0.02(+0.93%) |
Jan 17, 2006 | 2.670 | 2.719 | 2.602 | 2.664 | 8,409 | -0.03(-1.15%) |
Jan 13, 2006 | 2.626 | 2.695 | 2.626 | 2.695 | 11,055 | +0.07(+2.60%) |
Jan 12, 2006 | 2.571 | 2.626 | 2.571 | 2.626 | 5,004 | +0.03(+1.19%) |
Jan 11, 2006 | 2.595 | 2.605 | 2.571 | 2.595 | 9,821 | -0.04(-1.41%) |
Jan 10, 2006 | 2.695 | 2.695 | 2.633 | 2.633 | 7,840 | -0.06(-2.30%) |
Jan 09, 2006 | 2.695 | 2.695 | 2.695 | 2.695 | 3,385 | +0.03(+1.16%) |
Jan 06, 2006 | 2.664 | 2.688 | 2.664 | 2.664 | 6,457 | +0.05(+1.90%) |
Jan 05, 2006 | 2.478 | 2.614 | 2.478 | 2.614 | 9,805 | +0.09(+3.43%) |
Jan 04, 2006 | 2.527 | 2.529 | 2.527 | 2.527 | 5,130 | -0.04(-1.69%) |
Jan 03, 2006 | 2.571 | 2.571 | 2.540 | 2.571 | 5,892 | -0.01(-0.48%) |
Dec 30, 2005 | 2.509 | 2.695 | 2.478 | 2.583 | 22,407 | +0.01(+0.48%) |
Dec 29, 2005 | 2.626 | 2.626 | 2.540 | 2.571 | 6,780 | -0.06(-2.12%) |
Dec 28, 2005 | 2.620 | 2.626 | 2.465 | 2.626 | 10,008 | +0.01(+0.24%) |
Dec 27, 2005 | 2.602 | 2.620 | 2.602 | 2.620 | 1,614 | +0.07(+2.67%) |
Dec 23, 2005 | 2.397 | 2.552 | 2.397 | 2.552 | 24,670 | +0.09(+3.52%) |
Dec 22, 2005 | 2.478 | 2.478 | 2.465 | 2.465 | 7,264 | -0.01(-0.50%) |
Dec 21, 2005 | 2.472 | 2.490 | 2.472 | 2.478 | 3,230 | +0.01(+0.50%) |
Dec 20, 2005 | 2.478 | 2.490 | 2.428 | 2.465 | 5,650 | -0.01(-0.50%) |
Dec 19, 2005 | 2.571 | 2.571 | 2.478 | 2.478 | 8,165 | -0.07(-2.68%) |
Dec 16, 2005 | 2.571 | 2.620 | 2.546 | 2.546 | 4,681 | -0.04(-1.44%) |
Dec 15, 2005 | 2.571 | 2.585 | 2.571 | 2.583 | 2,216 | +0.00(+0.08%) |
Dec 14, 2005 | 2.610 | 2.610 | 2.571 | 2.581 | 4,778 | -0.03(-1.03%) |
Dec 13, 2005 | 2.602 | 2.608 | 2.602 | 2.608 | 10,452 | -0.01(-0.24%) |
Dec 12, 2005 | 2.657 | 2.750 | 2.614 | 2.614 | 5,811 | -0.01(-0.24%) |
Dec 09, 2005 | 2.664 | 2.727 | 2.620 | 2.620 | 6,982 | +0.02(+0.71%) |
Dec 08, 2005 | 2.664 | 2.664 | 2.602 | 2.602 | 1,233 | +0.00(+0.00%) |
Dec 07, 2005 | 2.719 | 2.719 | 2.602 | 2.602 | 22,207 | -0.01(-0.24%) |
Dec 06, 2005 | 2.608 | 2.651 | 2.608 | 2.608 | 7,287 | +0.00(+0.00%) |
Dec 05, 2005 | 2.608 | 2.787 | 2.540 | 2.608 | 31,631 | +0.00(+0.00%) |
Dec 02, 2005 | 2.595 | 2.664 | 2.490 | 2.608 | 32,044 | +0.14(+5.78%) |
Dec 01, 2005 | 2.403 | 2.527 | 2.391 | 2.465 | 33,183 | +0.10(+4.19%) |
Nov 30, 2005 | 2.416 | 2.416 | 2.366 | 2.366 | 3,874 | -0.02(-0.78%) |
Nov 29, 2005 | 2.385 | 2.416 | 2.385 | 2.385 | 3,608 | -0.03(-1.28%) |
Nov 28, 2005 | 2.410 | 2.441 | 2.410 | 2.416 | 5,165 | +0.00(+0.15%) |
Nov 25, 2005 | 2.292 | 2.416 | 2.292 | 2.412 | 4,399 | +0.05(+1.94%) |
Nov 23, 2005 | 2.273 | 2.366 | 2.261 | 2.366 | 3,874 | +0.11(+4.66%) |
Nov 22, 2005 | 2.211 | 2.354 | 2.211 | 2.261 | 4,681 | -0.02(-0.82%) |
Nov 21, 2005 | 2.416 | 2.416 | 2.172 | 2.280 | 16,976 | -0.08(-3.41%) |
Nov 18, 2005 | 2.428 | 2.478 | 2.360 | 2.360 | 9,815 | -0.06(-2.28%) |
Nov 17, 2005 | 2.280 | 2.415 | 2.230 | 2.415 | 10,509 | +0.14(+5.95%) |
Nov 16, 2005 | 2.341 | 2.341 | 2.249 | 2.280 | 5,892 | -0.06(-2.39%) |
Nov 15, 2005 | 2.242 | 2.335 | 2.242 | 2.335 | 8,449 | +0.10(+4.46%) |
Nov 14, 2005 | 2.230 | 2.236 | 2.174 | 2.236 | 5,860 | +0.01(+0.25%) |
Nov 11, 2005 | 2.193 | 2.230 | 2.193 | 2.230 | 1,291 | +0.08(+3.75%) |
Nov 10, 2005 | 2.162 | 2.168 | 2.106 | 2.149 | 11,258 | -0.02(-0.86%) |
Nov 09, 2005 | 2.156 | 2.205 | 2.106 | 2.168 | 8,556 | -0.03(-1.41%) |
Nov 08, 2005 | 2.168 | 2.199 | 2.168 | 2.199 | 7,748 | +0.03(+1.43%) |
Nov 07, 2005 | 2.187 | 2.211 | 2.162 | 2.168 | 2,700 | -0.06(-2.51%) |
Nov 04, 2005 | 2.199 | 2.230 | 2.193 | 2.224 | 1,291 | +0.03(+1.41%) |
Nov 03, 2005 | 2.224 | 2.255 | 2.180 | 2.193 | 8,446 | +0.01(+0.57%) |
Nov 02, 2005 | 2.323 | 2.385 | 2.081 | 2.180 | 49,996 | -0.11(-4.86%) |
Nov 01, 2005 | 2.416 | 2.416 | 2.292 | 2.292 | 1,291 | -0.12(-4.88%) |
Oct 31, 2005 | 2.354 | 2.447 | 2.323 | 2.410 | 8,200 | +0.09(+4.08%) |
Oct 28, 2005 | 2.298 | 2.385 | 2.261 | 2.315 | 8,911 | +0.04(+1.84%) |
Oct 27, 2005 | 2.273 | 2.273 | 2.273 | 2.273 | 403 | -0.01(-0.27%) |
Oct 26, 2005 | 2.329 | 2.329 | 2.280 | 2.280 | 3,713 | -0.07(-2.90%) |
Oct 25, 2005 | 2.286 | 2.354 | 2.286 | 2.348 | 2,347 | +0.06(+2.43%) |
Oct 24, 2005 | 2.348 | 2.348 | 2.292 | 2.292 | 6,191 | -0.11(-4.59%) |
Oct 21, 2005 | 2.360 | 2.465 | 2.298 | 2.402 | 5,178 | -0.04(-1.57%) |
Oct 20, 2005 | 2.434 | 2.441 | 2.420 | 2.441 | 2,918 | -0.01(-0.25%) |
Oct 19, 2005 | 2.434 | 2.447 | 2.434 | 2.447 | 1,824 | +0.09(+3.95%) |
Oct 18, 2005 | 2.354 | 2.354 | 2.354 | 2.354 | 4,925 | -0.03(-1.30%) |
Oct 17, 2005 | 2.360 | 2.385 | 2.354 | 2.385 | 1,890 | +0.02(+0.79%) |
Oct 14, 2005 | 2.391 | 2.391 | 2.286 | 2.366 | 1,614 | -0.04(-1.55%) |
Oct 13, 2005 | 2.360 | 2.453 | 2.286 | 2.403 | 2,524 | +0.02(+1.04%) |
Oct 12, 2005 | 2.434 | 2.459 | 2.379 | 2.379 | 2,744 | -0.01(-0.52%) |
Oct 11, 2005 | 2.323 | 2.391 | 2.323 | 2.391 | 2,641 | +0.02(+1.05%) |
Oct 10, 2005 | 2.360 | 2.366 | 2.360 | 2.366 | 322 | +0.02(+1.06%) |
Oct 07, 2005 | 2.317 | 2.366 | 2.292 | 2.341 | 1,775 | -0.04(-1.82%) |
Oct 06, 2005 | 2.385 | 2.385 | 2.385 | 2.385 | 1,160 | +0.01(+0.26%) |
Oct 05, 2005 | 2.340 | 2.459 | 2.261 | 2.379 | 13,999 | -0.08(-3.27%) |
Oct 04, 2005 | 2.428 | 2.459 | 2.273 | 2.459 | 15,174 | +0.03(+1.27%) |
Oct 03, 2005 | 2.416 | 2.428 | 2.416 | 2.428 | 9,976 | -0.02(-0.76%) |
Sep 30, 2005 | 2.478 | 2.478 | 2.422 | 2.447 | 3,162 | -0.06(-2.47%) |
Sep 29, 2005 | 2.478 | 2.509 | 2.478 | 2.509 | 2,098 | +0.00(+0.00%) |
Sep 28, 2005 | 2.490 | 2.536 | 2.490 | 2.509 | 3,874 | +0.04(+1.76%) |
Sep 27, 2005 | 2.503 | 2.509 | 2.453 | 2.465 | 1,210 | -0.06(-2.45%) |
Sep 26, 2005 | 2.521 | 2.589 | 2.416 | 2.527 | 6,618 | -0.02(-0.97%) |
Sep 23, 2005 | 2.552 | 2.552 | 2.515 | 2.552 | 3,955 | +0.01(+0.49%) |
Sep 22, 2005 | 2.540 | 2.540 | 2.540 | 2.540 | 2,421 | +0.01(+0.49%) |
Sep 21, 2005 | 2.534 | 2.552 | 2.527 | 2.527 | 1,364 | -0.05(-1.92%) |
Sep 20, 2005 | 2.546 | 2.614 | 2.546 | 2.577 | 2,340 | +0.01(+0.24%) |
Sep 19, 2005 | 2.595 | 2.595 | 2.509 | 2.571 | 48,790 | +0.04(+1.46%) |
Sep 16, 2005 | 2.577 | 2.589 | 2.515 | 2.534 | 30,156 | -0.01(-0.24%) |
Sep 15, 2005 | 2.540 | 2.583 | 2.515 | 2.540 | 6,780 | +0.00(+0.00%) |
Sep 14, 2005 | 2.515 | 2.583 | 2.509 | 2.540 | 13,722 | -0.02(-0.73%) |
Sep 13, 2005 | 2.614 | 2.633 | 2.484 | 2.558 | 9,040 | +0.00(+0.00%) |
Sep 12, 2005 | 2.485 | 2.620 | 2.472 | 2.558 | 10,816 | -0.02(-0.96%) |
Sep 09, 2005 | 2.447 | 2.626 | 2.416 | 2.583 | 18,402 | +0.07(+2.96%) |
Sep 08, 2005 | 2.434 | 2.521 | 2.434 | 2.509 | 7,655 | -0.06(-2.41%) |
Sep 07, 2005 | 2.453 | 2.578 | 2.453 | 2.571 | 7,684 | -0.03(-1.19%) |
Sep 06, 2005 | 2.577 | 2.622 | 2.459 | 2.602 | 11,139 | -0.01(-0.47%) |
Sep 02, 2005 | 2.478 | 2.614 | 2.478 | 2.614 | 10,008 | +0.09(+3.43%) |
Sep 01, 2005 | 2.457 | 2.583 | 2.428 | 2.527 | 13,163 | -0.03(-1.21%) |
Aug 31, 2005 | 2.416 | 2.558 | 2.416 | 2.558 | 9,686 | +0.13(+5.36%) |
Aug 30, 2005 | 2.422 | 2.434 | 2.422 | 2.428 | 807 | -0.06(-2.49%) |
Aug 29, 2005 | 2.434 | 2.540 | 2.434 | 2.490 | 4,520 | +0.04(+1.52%) |
Aug 26, 2005 | 2.496 | 2.496 | 2.366 | 2.453 | 6,836 | -0.10(-3.88%) |
Aug 25, 2005 | 2.509 | 2.552 | 2.484 | 2.552 | 10,217 | +0.04(+1.73%) |
Aug 24, 2005 | 2.552 | 2.552 | 2.509 | 2.509 | 20,499 | -0.04(-1.70%) |
Aug 23, 2005 | 2.552 | 2.552 | 2.552 | 2.552 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 2.595 | 2.602 | 2.552 | 2.552 | 5,690 | -0.04(-1.67%) |
Aug 19, 2005 | 2.626 | 2.626 | 2.589 | 2.595 | 3,123 | -0.03(-1.18%) |
Aug 18, 2005 | 2.571 | 2.626 | 2.558 | 2.626 | 6,994 | +0.09(+3.41%) |
Aug 17, 2005 | 2.540 | 2.540 | 2.540 | 2.540 | 2,155 | -0.01(-0.49%) |
Aug 16, 2005 | 2.509 | 2.639 | 2.509 | 2.552 | 13,479 | +0.04(+1.73%) |
Aug 15, 2005 | 2.540 | 2.540 | 2.509 | 2.509 | 5,246 | -0.06(-2.17%) |
Aug 12, 2005 | 2.552 | 2.571 | 2.552 | 2.564 | 5,408 | +0.01(+0.48%) |
Aug 11, 2005 | 2.571 | 2.626 | 2.546 | 2.552 | 3,067 | +0.03(+1.23%) |
Aug 10, 2005 | 2.521 | 2.552 | 2.509 | 2.521 | 4,899 | +0.00(+0.00%) |
Aug 09, 2005 | 2.571 | 2.571 | 2.515 | 2.521 | 5,609 | -0.04(-1.45%) |
Aug 08, 2005 | 2.676 | 2.695 | 2.478 | 2.558 | 64,072 | -0.09(-3.50%) |
Aug 05, 2005 | 2.726 | 2.750 | 2.595 | 2.651 | 14,107 | -0.04(-1.38%) |
Aug 04, 2005 | 2.527 | 2.763 | 2.527 | 2.688 | 19,856 | +0.16(+6.37%) |
Aug 03, 2005 | 2.540 | 2.564 | 2.521 | 2.527 | 8,152 | -0.02(-0.97%) |
Aug 02, 2005 | 2.515 | 2.569 | 2.484 | 2.552 | 27,303 | +0.04(+1.48%) |
Aug 01, 2005 | 2.540 | 2.540 | 2.410 | 2.515 | 22,649 | +0.00(+0.00%) |
Jul 29, 2005 | 2.602 | 2.633 | 2.509 | 2.515 | 32,932 | -0.09(-3.56%) |
Jul 28, 2005 | 2.614 | 2.614 | 2.583 | 2.608 | 10,170 | -0.02(-0.94%) |
Jul 27, 2005 | 2.675 | 2.676 | 2.614 | 2.633 | 18,250 | -0.04(-1.62%) |
Jul 26, 2005 | 2.676 | 2.718 | 2.676 | 2.676 | 7,426 | -0.01(-0.23%) |
Jul 25, 2005 | 2.713 | 2.713 | 2.603 | 2.682 | 10,364 | -0.04(-1.59%) |
Jul 22, 2005 | 2.726 | 2.726 | 2.726 | 2.726 | 161 | +0.08(+3.04%) |
Jul 21, 2005 | 2.930 | 2.930 | 2.602 | 2.645 | 8,434 | +0.01(+0.23%) |
Jul 20, 2005 | 2.602 | 2.701 | 2.602 | 2.639 | 10,816 | +0.03(+1.19%) |
Jul 19, 2005 | 2.695 | 2.800 | 2.608 | 2.608 | 9,062 | -0.01(-0.24%) |
Jul 18, 2005 | 2.695 | 2.695 | 2.614 | 2.614 | 9,983 | -0.06(-2.31%) |
Jul 15, 2005 | 2.657 | 2.695 | 2.608 | 2.676 | 3,390 | +0.06(+2.13%) |
Jul 14, 2005 | 2.602 | 2.812 | 2.599 | 2.620 | 26,556 | +0.04(+1.44%) |
Jul 13, 2005 | 2.571 | 2.626 | 2.571 | 2.583 | 40,520 | +0.01(+0.48%) |
Jul 12, 2005 | 2.732 | 2.732 | 2.571 | 2.571 | 12,520 | -0.06(-2.35%) |
Jul 11, 2005 | 2.775 | 2.794 | 2.633 | 2.633 | 30,188 | +0.03(+1.19%) |
Jul 08, 2005 | 2.701 | 2.750 | 2.478 | 2.602 | 14,078 | -0.04(-1.41%) |
Jul 07, 2005 | 2.757 | 2.763 | 2.639 | 2.639 | 33,132 | -0.14(-5.12%) |
Jul 06, 2005 | 2.763 | 2.794 | 2.763 | 2.781 | 1,291 | +0.04(+1.35%) |
Jul 05, 2005 | 2.849 | 2.899 | 2.744 | 2.744 | 6,295 | -0.04(-1.56%) |
Jul 01, 2005 | 2.744 | 2.787 | 2.744 | 2.787 | 14,206 | +0.05(+1.81%) |
Jun 30, 2005 | 2.812 | 2.812 | 2.726 | 2.738 | 7,087 | +0.01(+0.45%) |
Jun 29, 2005 | 2.728 | 2.787 | 2.713 | 2.726 | 10,025 | -0.06(-2.22%) |
Jun 28, 2005 | 2.695 | 2.794 | 2.695 | 2.787 | 16,224 | +0.03(+1.12%) |
Jun 27, 2005 | 2.794 | 2.825 | 2.757 | 2.757 | 21,067 | -0.03(-1.11%) |
Jun 24, 2005 | 2.812 | 2.812 | 2.788 | 2.788 | 3,874 | -0.03(-1.10%) |
Jun 23, 2005 | 2.744 | 2.818 | 2.744 | 2.818 | 9,363 | +0.07(+2.71%) |
Jun 22, 2005 | 2.750 | 2.825 | 2.639 | 2.744 | 27,557 | -0.04(-1.56%) |
Jun 21, 2005 | 2.887 | 3.091 | 2.757 | 2.787 | 28,251 | -0.14(-4.66%) |
Jun 20, 2005 | 3.054 | 3.079 | 2.880 | 2.924 | 10,575 | -0.13(-4.26%) |
Jun 17, 2005 | 3.035 | 3.054 | 2.930 | 3.054 | 13,237 | +0.03(+1.02%) |
Jun 16, 2005 | 2.781 | 3.035 | 2.781 | 3.023 | 59,327 | +0.27(+9.66%) |
Jun 15, 2005 | 2.825 | 2.911 | 2.732 | 2.757 | 96,134 | -0.04(-1.55%) |
Jun 14, 2005 | 2.967 | 2.967 | 2.688 | 2.800 | 7,640 | -0.04(-1.53%) |
Jun 13, 2005 | 2.713 | 2.942 | 2.682 | 2.843 | 8,982 | +0.06(+2.00%) |
Jun 10, 2005 | 2.719 | 2.868 | 2.676 | 2.787 | 21,327 | -0.05(-1.75%) |
Jun 09, 2005 | 2.651 | 2.923 | 2.651 | 2.837 | 6,457 | +0.09(+3.39%) |
Jun 08, 2005 | 2.924 | 2.924 | 2.732 | 2.744 | 24,375 | -0.18(-6.14%) |
Jun 07, 2005 | 2.942 | 2.942 | 2.911 | 2.924 | 8,233 | -0.01(-0.21%) |
Jun 06, 2005 | 2.973 | 3.004 | 2.899 | 2.930 | 18,565 | -0.09(-3.07%) |
Jun 03, 2005 | 3.041 | 3.041 | 3.023 | 3.023 | 2,970 | -0.04(-1.41%) |
Jun 02, 2005 | 3.004 | 3.066 | 2.967 | 3.066 | 17,859 | -0.03(-1.00%) |
Jun 01, 2005 | 3.004 | 3.097 | 2.967 | 3.097 | 21,199 | +0.14(+4.60%) |
May 31, 2005 | 2.701 | 2.973 | 2.701 | 2.961 | 24,615 | +0.32(+12.21%) |
May 27, 2005 | 2.564 | 2.645 | 2.564 | 2.639 | 19,937 | +0.10(+3.88%) |
May 26, 2005 | 2.589 | 2.589 | 2.509 | 2.540 | 20,179 | +0.02(+0.81%) |
May 25, 2005 | 2.664 | 2.664 | 2.520 | 2.520 | 13,366 | +0.01(+0.44%) |
May 24, 2005 | 2.521 | 2.626 | 2.509 | 2.509 | 39,228 | -0.03(-1.22%) |
May 23, 2005 | 2.633 | 2.664 | 2.540 | 2.540 | 15,174 | -0.09(-3.30%) |
May 20, 2005 | 2.515 | 2.626 | 2.515 | 2.626 | 15,162 | +0.12(+4.69%) |
May 19, 2005 | 2.372 | 2.577 | 2.372 | 2.509 | 36,129 | +0.25(+10.96%) |
May 18, 2005 | 2.323 | 2.385 | 2.261 | 2.261 | 22,923 | -0.06(-2.41%) |
May 17, 2005 | 2.280 | 2.391 | 2.267 | 2.317 | 21,404 | -0.04(-1.58%) |
May 16, 2005 | 2.385 | 2.416 | 2.323 | 2.354 | 23,036 | +0.00(+0.00%) |
May 13, 2005 | 2.478 | 2.490 | 2.329 | 2.354 | 40,152 | -0.09(-3.80%) |
May 12, 2005 | 2.422 | 2.459 | 2.422 | 2.447 | 7,684 | +0.05(+2.07%) |
May 11, 2005 | 2.354 | 2.428 | 2.329 | 2.397 | 20,264 | -0.02(-0.77%) |
May 10, 2005 | 2.447 | 2.459 | 2.329 | 2.416 | 38,389 | -0.05(-1.91%) |
May 09, 2005 | 2.540 | 2.540 | 2.416 | 2.463 | 93,228 | -0.01(-0.60%) |
May 06, 2005 | 2.626 | 2.626 | 2.416 | 2.478 | 92,244 | -0.19(-6.98%) |
May 05, 2005 | 3.196 | 3.196 | 2.571 | 2.664 | 224,194 | -0.64(-19.48%) |
May 04, 2005 | 3.289 | 3.333 | 3.159 | 3.308 | 56,663 | +0.08(+2.50%) |
May 03, 2005 | 3.407 | 3.407 | 3.134 | 3.227 | 62,646 | -0.14(-4.23%) |