Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.457 | 2.461 | 2.427 | 2.450 | 309,970 | +0.00(+0.09%) |
May 30, 2006 | 2.441 | 2.463 | 2.432 | 2.448 | 354,823 | -0.02(-0.73%) |
May 26, 2006 | 2.466 | 2.473 | 2.443 | 2.466 | 178,077 | +0.00(+0.18%) |
May 25, 2006 | 2.463 | 2.479 | 2.439 | 2.461 | 583,970 | -0.00(-0.09%) |
May 24, 2006 | 2.477 | 2.479 | 2.452 | 2.463 | 332,174 | -0.00(-0.09%) |
May 23, 2006 | 2.477 | 2.479 | 2.445 | 2.466 | 541,782 | +0.00(+0.00%) |
May 22, 2006 | 2.486 | 2.486 | 2.443 | 2.466 | 428,541 | -0.02(-0.82%) |
May 19, 2006 | 2.482 | 2.515 | 2.482 | 2.486 | 287,766 | -0.00(-0.09%) |
May 18, 2006 | 2.488 | 2.533 | 2.486 | 2.488 | 305,529 | -0.00(-0.18%) |
May 17, 2006 | 2.518 | 2.520 | 2.477 | 2.493 | 370,366 | -0.00(-0.09%) |
May 16, 2006 | 2.500 | 2.509 | 2.479 | 2.495 | 480,499 | +0.02(+0.73%) |
May 15, 2006 | 2.468 | 2.545 | 2.466 | 2.477 | 802,904 | -0.00(-0.09%) |
May 12, 2006 | 2.493 | 2.520 | 2.450 | 2.479 | 829,993 | +0.03(+1.29%) |
May 11, 2006 | 2.619 | 2.619 | 2.441 | 2.448 | 1,651,993 | -0.22(-8.19%) |
May 10, 2006 | 2.668 | 2.671 | 2.626 | 2.666 | 322,405 | +0.04(+1.63%) |
May 09, 2006 | 2.596 | 2.623 | 2.578 | 2.623 | 207,831 | +0.05(+1.92%) |
May 08, 2006 | 2.585 | 2.617 | 2.560 | 2.574 | 214,492 | +0.01(+0.35%) |
May 05, 2006 | 2.551 | 2.587 | 2.549 | 2.565 | 156,761 | +0.01(+0.26%) |
May 04, 2006 | 2.547 | 2.585 | 2.536 | 2.558 | 272,667 | +0.01(+0.44%) |
May 03, 2006 | 2.549 | 2.572 | 2.515 | 2.547 | 260,677 | -0.03(-1.05%) |
May 02, 2006 | 2.567 | 2.590 | 2.558 | 2.574 | 193,176 | -0.01(-0.35%) |
May 01, 2006 | 2.551 | 2.587 | 2.545 | 2.583 | 206,943 | +0.04(+1.50%) |
Apr 28, 2006 | 2.504 | 2.547 | 2.500 | 2.545 | 273,111 | +0.02(+0.98%) |
Apr 27, 2006 | 2.502 | 2.531 | 2.500 | 2.520 | 222,486 | +0.01(+0.36%) |
Apr 26, 2006 | 2.515 | 2.531 | 2.495 | 2.511 | 231,367 | +0.00(+0.00%) |
Apr 25, 2006 | 2.527 | 2.540 | 2.496 | 2.511 | 220,265 | -0.02(-0.89%) |
Apr 24, 2006 | 2.545 | 2.556 | 2.497 | 2.533 | 289,098 | -0.02(-0.62%) |
Apr 21, 2006 | 2.497 | 2.549 | 2.495 | 2.549 | 188,735 | +0.04(+1.43%) |
Apr 20, 2006 | 2.524 | 2.538 | 2.491 | 2.513 | 381,024 | -0.03(-1.24%) |
Apr 19, 2006 | 2.581 | 2.581 | 2.522 | 2.545 | 254,016 | -0.04(-1.40%) |
Apr 18, 2006 | 2.538 | 2.581 | 2.529 | 2.581 | 254,460 | -0.00(-0.07%) |
Apr 17, 2006 | 2.594 | 2.608 | 2.558 | 2.582 | 295,760 | +0.04(+1.58%) |
Apr 13, 2006 | 2.531 | 2.554 | 2.495 | 2.542 | 244,690 | +0.01(+0.44%) |
Apr 12, 2006 | 2.500 | 2.554 | 2.486 | 2.531 | 211,828 | +0.00(+0.09%) |
Apr 11, 2006 | 2.522 | 2.545 | 2.509 | 2.529 | 155,873 | -0.00(-0.18%) |
Apr 10, 2006 | 2.554 | 2.578 | 2.504 | 2.533 | 342,832 | -0.03(-1.32%) |
Apr 07, 2006 | 2.574 | 2.594 | 2.563 | 2.567 | 177,633 | -0.05(-1.72%) |
Apr 06, 2006 | 2.612 | 2.641 | 2.567 | 2.612 | 265,118 | +0.01(+0.52%) |
Apr 05, 2006 | 2.592 | 2.632 | 2.581 | 2.599 | 203,834 | -0.02(-0.60%) |
Apr 04, 2006 | 2.644 | 2.666 | 2.596 | 2.614 | 203,834 | -0.03(-1.11%) |
Apr 03, 2006 | 2.659 | 2.675 | 2.644 | 2.644 | 218,045 | -0.04(-1.43%) |
Mar 31, 2006 | 2.662 | 2.695 | 2.657 | 2.682 | 202,502 | -0.00(-0.08%) |
Mar 30, 2006 | 2.675 | 2.700 | 2.662 | 2.684 | 184,739 | +0.01(+0.25%) |
Mar 29, 2006 | 2.704 | 2.707 | 2.671 | 2.677 | 115,905 | -0.02(-0.83%) |
Mar 28, 2006 | 2.684 | 2.707 | 2.675 | 2.700 | 111,909 | +0.02(+0.93%) |
Mar 27, 2006 | 2.698 | 2.713 | 2.675 | 2.675 | 274,444 | -0.00(-0.17%) |
Mar 24, 2006 | 2.693 | 2.695 | 2.671 | 2.680 | 172,304 | -0.00(-0.08%) |
Mar 23, 2006 | 2.698 | 2.700 | 2.664 | 2.682 | 170,972 | -0.00(-0.00%) |
Mar 22, 2006 | 2.691 | 2.695 | 2.659 | 2.682 | 202,058 | -0.01(-0.50%) |
Mar 21, 2006 | 2.729 | 2.734 | 2.668 | 2.695 | 172,748 | -0.03(-1.24%) |
Mar 20, 2006 | 2.662 | 2.734 | 2.662 | 2.729 | 246,910 | +0.05(+2.02%) |
Mar 17, 2006 | 2.702 | 2.725 | 2.668 | 2.675 | 306,862 | -0.06(-2.06%) |
Mar 16, 2006 | 2.680 | 2.731 | 2.659 | 2.731 | 264,674 | +0.05(+1.85%) |
Mar 15, 2006 | 2.677 | 2.686 | 2.666 | 2.682 | 196,729 | +0.00(+0.17%) |
Mar 14, 2006 | 2.684 | 2.691 | 2.664 | 2.677 | 251,351 | +0.01(+0.25%) |
Mar 13, 2006 | 2.653 | 2.671 | 2.619 | 2.671 | 261,565 | +0.07(+2.86%) |
Mar 10, 2006 | 2.567 | 2.626 | 2.567 | 2.596 | 285,546 | +0.01(+0.35%) |
Mar 09, 2006 | 2.567 | 2.646 | 2.533 | 2.587 | 329,510 | +0.02(+0.79%) |
Mar 08, 2006 | 2.590 | 2.590 | 2.545 | 2.567 | 329,954 | -0.05(-1.98%) |
Mar 07, 2006 | 2.668 | 2.674 | 2.592 | 2.619 | 401,896 | -0.06(-2.35%) |
Mar 06, 2006 | 2.756 | 2.756 | 2.666 | 2.682 | 459,183 | -0.06(-2.14%) |
Mar 03, 2006 | 2.702 | 2.740 | 2.691 | 2.740 | 258,012 | +0.04(+1.50%) |
Mar 02, 2006 | 2.680 | 2.702 | 2.662 | 2.700 | 308,638 | +0.04(+1.61%) |
Mar 01, 2006 | 2.668 | 2.698 | 2.657 | 2.657 | 350,382 | -0.03(-1.26%) |
Feb 28, 2006 | 2.695 | 2.702 | 2.682 | 2.691 | 264,230 | -0.00(-0.17%) |
Feb 27, 2006 | 2.702 | 2.711 | 2.680 | 2.695 | 667,458 | +0.02(+0.59%) |
Feb 24, 2006 | 2.680 | 2.698 | 2.650 | 2.680 | 379,691 | +0.00(+0.00%) |
Feb 23, 2006 | 2.666 | 2.695 | 2.659 | 2.680 | 532,012 | +0.02(+0.68%) |
Feb 22, 2006 | 2.614 | 2.664 | 2.612 | 2.662 | 434,314 | +0.06(+2.16%) |
Feb 21, 2006 | 2.542 | 2.612 | 2.536 | 2.605 | 574,200 | +0.09(+3.58%) |
Feb 17, 2006 | 2.468 | 2.520 | 2.468 | 2.515 | 352,158 | +0.03(+1.36%) |
Feb 16, 2006 | 2.511 | 2.522 | 2.477 | 2.482 | 313,523 | -0.03(-1.17%) |
Feb 15, 2006 | 2.513 | 2.542 | 2.484 | 2.511 | 210,051 | -0.02(-0.71%) |
Feb 14, 2006 | 2.587 | 2.587 | 2.504 | 2.529 | 252,683 | -0.03(-1.23%) |
Feb 13, 2006 | 2.533 | 2.574 | 2.521 | 2.560 | 182,518 | +0.02(+0.98%) |
Feb 10, 2006 | 2.504 | 2.540 | 2.502 | 2.536 | 228,703 | +0.01(+0.54%) |
Feb 09, 2006 | 2.500 | 2.538 | 2.497 | 2.522 | 231,811 | +0.00(+0.09%) |
Feb 08, 2006 | 2.601 | 2.621 | 2.513 | 2.520 | 439,199 | -0.07(-2.53%) |
Feb 07, 2006 | 2.601 | 2.612 | 2.583 | 2.585 | 168,751 | -0.04(-1.46%) |
Feb 06, 2006 | 2.644 | 2.644 | 2.608 | 2.623 | 266,894 | -0.02(-0.68%) |
Feb 03, 2006 | 2.605 | 2.641 | 2.601 | 2.641 | 162,534 | +0.03(+1.12%) |
Feb 02, 2006 | 2.626 | 2.626 | 2.601 | 2.612 | 218,489 | +0.01(+0.35%) |
Feb 01, 2006 | 2.603 | 2.644 | 2.603 | 2.603 | 208,275 | -0.00(-0.17%) |
Jan 31, 2006 | 2.601 | 2.623 | 2.596 | 2.608 | 205,610 | -0.02(-0.86%) |
Jan 30, 2006 | 2.623 | 2.680 | 2.599 | 2.630 | 344,165 | +0.00(+0.00%) |
Jan 27, 2006 | 2.635 | 2.635 | 2.578 | 2.630 | 210,051 | +0.02(+0.69%) |
Jan 26, 2006 | 2.671 | 2.675 | 2.592 | 2.612 | 302,421 | -0.05(-1.69%) |
Jan 25, 2006 | 2.655 | 2.666 | 2.581 | 2.657 | 222,930 | +0.02(+0.94%) |
Jan 24, 2006 | 2.601 | 2.632 | 2.590 | 2.632 | 434,758 | +0.04(+1.65%) |
Jan 23, 2006 | 2.599 | 2.603 | 2.578 | 2.590 | 349,494 | +0.01(+0.35%) |
Jan 20, 2006 | 2.601 | 2.601 | 2.554 | 2.581 | 266,006 | -0.01(-0.35%) |
Jan 19, 2006 | 2.585 | 2.601 | 2.569 | 2.590 | 265,562 | -0.00(-0.09%) |
Jan 18, 2006 | 2.601 | 2.603 | 2.578 | 2.592 | 267,782 | +0.01(+0.44%) |
Jan 17, 2006 | 2.587 | 2.601 | 2.554 | 2.581 | 409,445 | +0.00(+0.18%) |
Jan 13, 2006 | 2.572 | 2.576 | 2.533 | 2.576 | 341,944 | +0.00(+0.18%) |
Jan 12, 2006 | 2.513 | 2.583 | 2.504 | 2.572 | 376,139 | +0.05(+1.78%) |
Jan 11, 2006 | 2.497 | 2.529 | 2.497 | 2.527 | 283,769 | +0.02(+0.99%) |
Jan 10, 2006 | 2.495 | 2.509 | 2.477 | 2.502 | 343,721 | -0.01(-0.27%) |
Jan 09, 2006 | 2.484 | 2.515 | 2.463 | 2.509 | 547,555 | +0.05(+1.92%) |
Jan 06, 2006 | 2.432 | 2.475 | 2.423 | 2.461 | 601,289 | +0.06(+2.63%) |
Jan 05, 2006 | 2.335 | 2.407 | 2.335 | 2.398 | 499,150 | +0.05(+1.91%) |
Jan 04, 2006 | 2.335 | 2.385 | 2.324 | 2.353 | 550,220 | +0.00(+0.00%) |
Jan 03, 2006 | 2.364 | 2.369 | 2.326 | 2.353 | 625,270 | -0.03(-1.13%) |
Dec 30, 2005 | 2.376 | 2.394 | 2.364 | 2.380 | 683,445 | -0.00(-0.19%) |
Dec 29, 2005 | 2.409 | 2.427 | 2.369 | 2.385 | 495,597 | -0.04(-1.49%) |
Dec 28, 2005 | 2.412 | 2.425 | 2.409 | 2.421 | 292,207 | -0.01(-0.45%) |
Dec 27, 2005 | 2.434 | 2.452 | 2.412 | 2.432 | 317,076 | -0.01(-0.38%) |
Dec 23, 2005 | 2.407 | 2.441 | 2.407 | 2.441 | 341,500 | +0.03(+1.31%) |
Dec 22, 2005 | 2.403 | 2.418 | 2.403 | 2.409 | 356,599 | +0.00(+0.19%) |
Dec 21, 2005 | 2.400 | 2.418 | 2.398 | 2.405 | 319,296 | -0.01(-0.56%) |
Dec 20, 2005 | 2.394 | 2.421 | 2.387 | 2.418 | 399,675 | +0.02(+0.66%) |
Dec 19, 2005 | 2.457 | 2.463 | 2.403 | 2.403 | 291,319 | -0.06(-2.47%) |
Dec 16, 2005 | 2.407 | 2.468 | 2.398 | 2.463 | 484,495 | +0.05(+1.86%) |
Dec 15, 2005 | 2.400 | 2.445 | 2.400 | 2.418 | 528,460 | +0.00(+0.19%) |
Dec 14, 2005 | 2.416 | 2.439 | 2.387 | 2.414 | 578,197 | -0.03(-1.29%) |
Dec 13, 2005 | 2.432 | 2.452 | 2.412 | 2.445 | 651,915 | -0.01(-0.37%) |
Dec 12, 2005 | 2.466 | 2.475 | 2.436 | 2.454 | 726,077 | -0.03(-1.09%) |
Dec 09, 2005 | 2.479 | 2.500 | 2.466 | 2.482 | 500,482 | +0.00(+0.00%) |
Dec 08, 2005 | 2.502 | 2.511 | 2.479 | 2.482 | 394,346 | -0.03(-1.08%) |
Dec 07, 2005 | 2.536 | 2.542 | 2.500 | 2.509 | 276,220 | -0.02(-0.80%) |
Dec 06, 2005 | 2.511 | 2.545 | 2.511 | 2.529 | 473,837 | +0.02(+0.72%) |
Dec 05, 2005 | 2.520 | 2.533 | 2.511 | 2.511 | 517,358 | -0.03(-1.24%) |
Dec 02, 2005 | 2.509 | 2.545 | 2.500 | 2.542 | 318,852 | +0.02(+0.71%) |
Dec 01, 2005 | 2.486 | 2.540 | 2.482 | 2.524 | 460,071 | +0.03(+1.26%) |
Nov 30, 2005 | 2.482 | 2.504 | 2.477 | 2.493 | 631,487 | +0.00(+0.09%) |
Nov 29, 2005 | 2.484 | 2.504 | 2.477 | 2.491 | 576,421 | -0.02(-0.63%) |
Nov 28, 2005 | 2.502 | 2.515 | 2.484 | 2.506 | 809,121 | -0.02(-0.80%) |
Nov 25, 2005 | 2.459 | 2.531 | 2.459 | 2.527 | 638,148 | +0.03(+1.26%) |
Nov 23, 2005 | 2.583 | 2.599 | 2.434 | 2.495 | 1,878,031 | -0.11(-4.24%) |
Nov 22, 2005 | 2.680 | 2.713 | 2.558 | 2.605 | 1,198,583 | -0.08(-3.10%) |
Nov 21, 2005 | 2.664 | 2.727 | 2.664 | 2.689 | 1,288,732 | -0.09(-3.16%) |
Nov 18, 2005 | 2.772 | 2.846 | 2.761 | 2.776 | 303,309 | -0.01(-0.32%) |
Nov 17, 2005 | 2.837 | 2.837 | 2.770 | 2.786 | 312,191 | -0.01(-0.48%) |
Nov 16, 2005 | 2.815 | 2.835 | 2.790 | 2.799 | 369,478 | -0.02(-0.56%) |
Nov 15, 2005 | 2.869 | 2.867 | 2.815 | 2.815 | 373,474 | -0.05(-1.65%) |
Nov 14, 2005 | 2.885 | 2.909 | 2.849 | 2.862 | 331,730 | +0.00(+0.00%) |
Nov 11, 2005 | 2.864 | 2.887 | 2.837 | 2.862 | 362,372 | -0.00(-0.08%) |
Nov 10, 2005 | 2.871 | 2.887 | 2.822 | 2.864 | 302,865 | -0.04(-1.32%) |
Nov 09, 2005 | 2.894 | 2.923 | 2.894 | 2.903 | 263,785 | -0.01(-0.46%) |
Nov 08, 2005 | 2.914 | 2.921 | 2.867 | 2.916 | 365,925 | +0.02(+0.86%) |
Nov 07, 2005 | 2.889 | 2.900 | 2.873 | 2.891 | 299,312 | +0.01(+0.47%) |
Nov 04, 2005 | 2.882 | 2.889 | 2.849 | 2.878 | 215,380 | +0.01(+0.24%) |
Nov 03, 2005 | 2.871 | 2.916 | 2.849 | 2.871 | 201,614 | +0.00(+0.00%) |
Nov 02, 2005 | 2.882 | 2.923 | 2.862 | 2.871 | 369,478 | -0.01(-0.31%) |
Nov 01, 2005 | 2.891 | 2.894 | 2.858 | 2.880 | 295,315 | -0.00(-0.08%) |
Oct 31, 2005 | 2.912 | 2.912 | 2.864 | 2.882 | 434,758 | +0.02(+0.79%) |
Oct 28, 2005 | 2.862 | 2.862 | 2.837 | 2.860 | 292,651 | +0.02(+0.71%) |
Oct 27, 2005 | 2.867 | 2.871 | 2.831 | 2.840 | 276,220 | -0.00(-0.08%) |
Oct 26, 2005 | 2.844 | 2.860 | 2.815 | 2.842 | 270,891 | +0.00(+0.16%) |
Oct 25, 2005 | 2.792 | 2.837 | 2.792 | 2.837 | 238,029 | +0.05(+1.61%) |
Oct 24, 2005 | 2.758 | 2.831 | 2.736 | 2.792 | 287,766 | +0.03(+1.22%) |
Oct 21, 2005 | 2.758 | 2.799 | 2.749 | 2.758 | 191,844 | -0.01(-0.41%) |
Oct 20, 2005 | 2.752 | 2.804 | 2.747 | 2.770 | 155,429 | -0.02(-0.73%) |
Oct 19, 2005 | 2.713 | 2.790 | 2.707 | 2.790 | 170,084 | +0.06(+2.31%) |
Oct 18, 2005 | 2.747 | 2.747 | 2.704 | 2.727 | 248,687 | -0.04(-1.54%) |
Oct 17, 2005 | 2.747 | 2.783 | 2.702 | 2.770 | 357,487 | +0.02(+0.74%) |
Oct 14, 2005 | 2.774 | 2.788 | 2.734 | 2.749 | 357,487 | -0.04(-1.53%) |
Oct 13, 2005 | 2.813 | 2.815 | 2.770 | 2.792 | 194,952 | -0.01(-0.40%) |
Oct 12, 2005 | 2.797 | 2.826 | 2.770 | 2.804 | 202,058 | -0.02(-0.64%) |
Oct 11, 2005 | 2.799 | 2.831 | 2.779 | 2.822 | 133,225 | +0.02(+0.56%) |
Oct 10, 2005 | 2.835 | 2.842 | 2.795 | 2.806 | 120,346 | -0.01(-0.32%) |
Oct 07, 2005 | 2.795 | 2.815 | 2.776 | 2.815 | 175,413 | +0.04(+1.54%) |
Oct 06, 2005 | 2.781 | 2.792 | 2.767 | 2.772 | 158,982 | +0.00(+0.16%) |
Oct 05, 2005 | 2.758 | 2.788 | 2.747 | 2.767 | 138,554 | +0.00(+0.08%) |
Oct 04, 2005 | 2.813 | 2.815 | 2.758 | 2.765 | 270,447 | -0.02(-0.89%) |
Oct 03, 2005 | 2.842 | 2.855 | 2.786 | 2.790 | 234,920 | -0.03(-1.04%) |
Sep 30, 2005 | 2.855 | 2.869 | 2.819 | 2.819 | 281,993 | -0.01(-0.48%) |
Sep 29, 2005 | 2.855 | 2.860 | 2.815 | 2.833 | 309,526 | -0.01(-0.40%) |
Sep 28, 2005 | 2.804 | 2.860 | 2.804 | 2.844 | 294,871 | +0.00(+0.00%) |
Sep 27, 2005 | 2.792 | 2.844 | 2.767 | 2.844 | 241,581 | +0.05(+1.94%) |
Sep 26, 2005 | 2.788 | 2.808 | 2.761 | 2.790 | 211,828 | +0.02(+0.81%) |
Sep 23, 2005 | 2.767 | 2.797 | 2.752 | 2.767 | 196,729 | -0.02(-0.73%) |
Sep 22, 2005 | 2.758 | 2.790 | 2.731 | 2.788 | 181,630 | +0.02(+0.73%) |
Sep 21, 2005 | 2.788 | 2.788 | 2.752 | 2.767 | 223,818 | -0.01(-0.49%) |
Sep 20, 2005 | 2.772 | 2.781 | 2.756 | 2.781 | 300,200 | -0.02(-0.56%) |
Sep 19, 2005 | 2.783 | 2.797 | 2.770 | 2.797 | 273,555 | +0.01(+0.32%) |
Sep 16, 2005 | 2.817 | 2.837 | 2.788 | 2.788 | 102,583 | -0.01(-0.32%) |
Sep 15, 2005 | 2.817 | 2.842 | 2.792 | 2.797 | 173,192 | -0.05(-1.58%) |
Sep 14, 2005 | 2.783 | 2.844 | 2.783 | 2.842 | 215,380 | +0.06(+2.02%) |
Sep 13, 2005 | 2.790 | 2.799 | 2.783 | 2.786 | 214,048 | -0.01(-0.48%) |
Sep 12, 2005 | 2.813 | 2.837 | 2.799 | 2.799 | 175,413 | -0.03(-0.96%) |
Sep 09, 2005 | 2.806 | 2.826 | 2.797 | 2.826 | 180,298 | +0.02(+0.80%) |
Sep 08, 2005 | 2.790 | 2.804 | 2.781 | 2.804 | 149,212 | +0.02(+0.57%) |
Sep 07, 2005 | 2.779 | 2.788 | 2.765 | 2.788 | 242,469 | +0.01(+0.49%) |
Sep 06, 2005 | 2.779 | 2.799 | 2.774 | 2.774 | 138,998 | -0.02(-0.56%) |
Sep 02, 2005 | 2.783 | 2.797 | 2.774 | 2.790 | 270,447 | +0.01(+0.32%) |
Sep 01, 2005 | 2.813 | 2.813 | 2.776 | 2.781 | 221,597 | -0.03(-1.12%) |
Aug 31, 2005 | 2.776 | 2.815 | 2.761 | 2.813 | 298,424 | +0.05(+1.63%) |
Aug 30, 2005 | 2.776 | 2.786 | 2.738 | 2.767 | 273,555 | +0.00(+0.00%) |
Aug 29, 2005 | 2.774 | 2.786 | 2.761 | 2.767 | 107,468 | -0.02(-0.65%) |
Aug 26, 2005 | 2.770 | 2.786 | 2.761 | 2.786 | 165,199 | +0.02(+0.57%) |
Aug 25, 2005 | 2.770 | 2.786 | 2.758 | 2.770 | 320,184 | +0.00(+0.00%) |
Aug 24, 2005 | 2.799 | 2.810 | 2.763 | 2.770 | 189,623 | -0.02(-0.81%) |
Aug 23, 2005 | 2.790 | 2.801 | 2.774 | 2.792 | 216,268 | +0.01(+0.32%) |
Aug 22, 2005 | 2.815 | 2.826 | 2.767 | 2.783 | 413,442 | -0.05(-1.67%) |
Aug 19, 2005 | 2.804 | 2.831 | 2.783 | 2.831 | 164,311 | +0.02(+0.88%) |
Aug 18, 2005 | 2.770 | 2.806 | 2.770 | 2.806 | 119,902 | +0.03(+1.05%) |
Aug 17, 2005 | 2.783 | 2.799 | 2.770 | 2.776 | 194,952 | -0.02(-0.72%) |
Aug 16, 2005 | 2.846 | 2.849 | 2.795 | 2.797 | 187,847 | -0.03(-1.04%) |
Aug 15, 2005 | 2.831 | 2.858 | 2.817 | 2.826 | 150,988 | -0.01(-0.40%) |
Aug 12, 2005 | 2.831 | 2.860 | 2.815 | 2.837 | 198,061 | +0.01(+0.32%) |
Aug 11, 2005 | 2.795 | 2.837 | 2.790 | 2.828 | 225,150 | +0.04(+1.37%) |
Aug 10, 2005 | 2.774 | 2.792 | 2.756 | 2.790 | 174,080 | +0.04(+1.39%) |
Aug 09, 2005 | 2.734 | 2.774 | 2.729 | 2.752 | 234,920 | +0.00(+0.16%) |
Aug 08, 2005 | 2.786 | 2.790 | 2.747 | 2.747 | 128,340 | -0.02(-0.81%) |
Aug 05, 2005 | 2.781 | 2.799 | 2.770 | 2.770 | 250,463 | -0.02(-0.81%) |
Aug 04, 2005 | 2.783 | 2.797 | 2.776 | 2.792 | 262,009 | -0.01(-0.40%) |
Aug 03, 2005 | 2.822 | 2.828 | 2.797 | 2.804 | 255,348 | -0.02(-0.64%) |
Aug 02, 2005 | 2.842 | 2.842 | 2.815 | 2.822 | 262,897 | +0.00(+0.00%) |
Aug 01, 2005 | 2.828 | 2.842 | 2.808 | 2.822 | 253,127 | +0.01(+0.24%) |
Jul 29, 2005 | 2.819 | 2.844 | 2.815 | 2.815 | 208,275 | -0.01(-0.40%) |
Jul 28, 2005 | 2.844 | 2.849 | 2.819 | 2.826 | 168,307 | +0.00(+0.16%) |
Jul 27, 2005 | 2.826 | 2.849 | 2.815 | 2.822 | 248,243 | +0.00(+0.00%) |
Jul 26, 2005 | 2.786 | 2.849 | 2.786 | 2.822 | 288,654 | +0.01(+0.48%) |
Jul 25, 2005 | 2.860 | 2.862 | 2.772 | 2.808 | 407,669 | -0.05(-1.66%) |
Jul 22, 2005 | 2.842 | 2.871 | 2.837 | 2.855 | 186,515 | +0.02(+0.79%) |
Jul 21, 2005 | 2.826 | 2.860 | 2.826 | 2.833 | 131,004 | -0.01(-0.47%) |
Jul 20, 2005 | 2.849 | 2.869 | 2.844 | 2.846 | 169,196 | -0.02(-0.78%) |
Jul 19, 2005 | 2.849 | 2.871 | 2.844 | 2.869 | 263,785 | +0.01(+0.47%) |
Jul 18, 2005 | 2.844 | 2.860 | 2.833 | 2.855 | 178,965 | +0.00(+0.00%) |
Jul 15, 2005 | 2.837 | 2.867 | 2.819 | 2.855 | 317,076 | +0.01(+0.48%) |
Jul 14, 2005 | 2.885 | 2.887 | 2.842 | 2.842 | 269,559 | -0.03(-0.88%) |
Jul 13, 2005 | 2.871 | 2.889 | 2.837 | 2.867 | 314,411 | -0.00(-0.14%) |
Jul 12, 2005 | 2.853 | 2.871 | 2.819 | 2.871 | 351,270 | +0.05(+1.76%) |
Jul 11, 2005 | 2.842 | 2.867 | 2.806 | 2.822 | 266,006 | +0.00(+0.08%) |
Jul 08, 2005 | 2.835 | 2.837 | 2.792 | 2.819 | 149,656 | -0.01(-0.32%) |
Jul 07, 2005 | 2.801 | 2.835 | 2.799 | 2.828 | 170,084 | +0.03(+1.05%) |
Jul 06, 2005 | 2.747 | 2.822 | 2.736 | 2.799 | 223,818 | +0.05(+1.64%) |
Jul 05, 2005 | 2.776 | 2.781 | 2.729 | 2.754 | 157,205 | -0.02(-0.57%) |
Jul 01, 2005 | 2.770 | 2.774 | 2.736 | 2.770 | 190,956 | +0.02(+0.90%) |
Jun 30, 2005 | 2.722 | 2.770 | 2.702 | 2.745 | 342,832 | +0.01(+0.25%) |
Jun 29, 2005 | 2.792 | 2.797 | 2.728 | 2.738 | 210,939 | -0.05(-1.62%) |
Jun 28, 2005 | 2.871 | 2.876 | 2.765 | 2.783 | 404,116 | -0.09(-3.06%) |
Jun 27, 2005 | 2.849 | 2.889 | 2.849 | 2.871 | 305,973 | +0.02(+0.63%) |
Jun 24, 2005 | 2.860 | 2.903 | 2.840 | 2.853 | 247,798 | +0.00(+0.08%) |
Jun 23, 2005 | 2.844 | 2.871 | 2.822 | 2.851 | 240,693 | +0.02(+0.72%) |
Jun 22, 2005 | 2.815 | 2.842 | 2.804 | 2.831 | 350,382 | +0.03(+1.04%) |
Jun 21, 2005 | 2.849 | 2.853 | 2.788 | 2.801 | 299,312 | -0.05(-1.66%) |
Jun 20, 2005 | 2.817 | 2.849 | 2.817 | 2.849 | 264,230 | +0.01(+0.48%) |
Jun 17, 2005 | 2.797 | 2.835 | 2.797 | 2.835 | 246,910 | +0.06(+2.19%) |
Jun 16, 2005 | 2.765 | 2.795 | 2.752 | 2.774 | 193,176 | -0.01(-0.24%) |
Jun 15, 2005 | 2.810 | 2.813 | 2.761 | 2.781 | 247,354 | -0.01(-0.40%) |
Jun 14, 2005 | 2.792 | 2.813 | 2.758 | 2.792 | 277,996 | +0.00(+0.00%) |
Jun 13, 2005 | 2.835 | 2.837 | 2.772 | 2.792 | 405,448 | -0.04(-1.43%) |
Jun 10, 2005 | 2.849 | 2.853 | 2.810 | 2.833 | 317,520 | +0.00(+0.00%) |
Jun 09, 2005 | 2.819 | 2.833 | 2.804 | 2.833 | 203,390 | +0.03(+1.04%) |
Jun 08, 2005 | 2.831 | 2.846 | 2.786 | 2.804 | 218,933 | -0.05(-1.58%) |
Jun 07, 2005 | 2.855 | 2.855 | 2.828 | 2.849 | 218,489 | +0.00(+0.16%) |
Jun 06, 2005 | 2.828 | 2.844 | 2.810 | 2.844 | 146,103 | +0.02(+0.64%) |
Jun 03, 2005 | 2.831 | 2.844 | 2.790 | 2.826 | 345,053 | -0.00(-0.08%) |
Jun 02, 2005 | 2.837 | 2.837 | 2.819 | 2.828 | 202,946 | +0.01(+0.40%) |