Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.410 | 3.610 | 3.330 | 3.450 | 73,641 | -0.04(-1.15%) |
May 30, 2006 | 3.510 | 3.540 | 3.320 | 3.490 | 102,970 | -0.01(-0.29%) |
May 26, 2006 | 3.440 | 3.560 | 3.420 | 3.500 | 60,561 | +0.05(+1.45%) |
May 25, 2006 | 3.290 | 3.540 | 3.290 | 3.450 | 83,186 | -0.02(-0.58%) |
May 24, 2006 | 3.730 | 3.730 | 3.200 | 3.470 | 238,413 | -0.33(-8.68%) |
May 23, 2006 | 3.790 | 3.840 | 3.730 | 3.800 | 74,545 | +0.05(+1.33%) |
May 22, 2006 | 3.710 | 3.820 | 3.420 | 3.750 | 194,695 | -0.05(-1.32%) |
May 19, 2006 | 3.820 | 3.890 | 3.690 | 3.800 | 88,816 | -0.06(-1.55%) |
May 18, 2006 | 3.850 | 3.930 | 3.790 | 3.860 | 65,638 | -0.01(-0.26%) |
May 17, 2006 | 3.890 | 3.920 | 3.710 | 3.870 | 69,510 | -0.04(-1.02%) |
May 16, 2006 | 3.630 | 3.930 | 3.630 | 3.910 | 181,747 | +0.21(+5.68%) |
May 15, 2006 | 4.090 | 4.160 | 3.600 | 3.700 | 329,679 | -0.43(-10.41%) |
May 12, 2006 | 4.330 | 4.400 | 4.090 | 4.130 | 123,316 | -0.20(-4.62%) |
May 11, 2006 | 4.390 | 4.450 | 4.280 | 4.330 | 209,072 | -0.03(-0.69%) |
May 10, 2006 | 4.290 | 4.490 | 4.250 | 4.360 | 279,855 | +0.03(+0.69%) |
May 09, 2006 | 4.200 | 4.350 | 4.140 | 4.330 | 42,912 | +0.07(+1.64%) |
May 08, 2006 | 4.370 | 4.450 | 4.050 | 4.260 | 121,509 | -0.09(-2.07%) |
May 05, 2006 | 4.170 | 4.500 | 3.830 | 4.350 | 235,331 | +0.21(+5.07%) |
May 04, 2006 | 4.020 | 4.200 | 4.020 | 4.140 | 160,472 | +0.12(+2.99%) |
May 03, 2006 | 3.940 | 4.020 | 3.760 | 4.020 | 97,912 | +0.01(+0.25%) |
May 02, 2006 | 4.100 | 4.100 | 3.950 | 4.010 | 47,869 | -0.08(-1.96%) |
May 01, 2006 | 4.180 | 4.210 | 3.950 | 4.090 | 82,721 | -0.09(-2.15%) |
Apr 28, 2006 | 4.340 | 4.380 | 4.110 | 4.180 | 45,400 | -0.14(-3.24%) |
Apr 27, 2006 | 4.290 | 4.400 | 4.200 | 4.320 | 66,712 | +0.04(+0.93%) |
Apr 26, 2006 | 4.350 | 4.400 | 4.210 | 4.280 | 123,207 | -0.05(-1.15%) |
Apr 25, 2006 | 4.210 | 4.330 | 4.100 | 4.330 | 113,619 | +0.08(+1.88%) |
Apr 24, 2006 | 4.230 | 4.250 | 4.030 | 4.250 | 98,512 | +0.05(+1.19%) |
Apr 21, 2006 | 4.270 | 4.310 | 4.032 | 4.200 | 227,797 | -0.06(-1.41%) |
Apr 20, 2006 | 4.280 | 4.410 | 4.070 | 4.260 | 283,916 | +0.06(+1.43%) |
Apr 19, 2006 | 3.710 | 4.200 | 3.690 | 4.200 | 348,061 | +0.48(+12.90%) |
Apr 18, 2006 | 3.700 | 3.780 | 3.600 | 3.720 | 150,399 | +0.02(+0.54%) |
Apr 17, 2006 | 3.470 | 3.700 | 3.470 | 3.700 | 97,821 | +0.09(+2.49%) |
Apr 13, 2006 | 3.510 | 3.720 | 3.500 | 3.610 | 205,943 | +0.11(+3.14%) |
Apr 12, 2006 | 3.820 | 3.820 | 3.480 | 3.500 | 295,249 | -0.32(-8.38%) |
Apr 11, 2006 | 4.150 | 4.190 | 3.420 | 3.820 | 411,703 | -0.34(-8.17%) |
Apr 10, 2006 | 4.310 | 4.360 | 4.130 | 4.160 | 119,468 | -0.12(-2.80%) |
Apr 07, 2006 | 4.410 | 4.420 | 4.030 | 4.280 | 190,062 | -0.17(-3.82%) |
Apr 06, 2006 | 4.440 | 4.590 | 4.140 | 4.450 | 256,993 | -0.02(-0.45%) |
Apr 05, 2006 | 4.290 | 4.480 | 4.270 | 4.470 | 340,477 | +0.21(+4.93%) |
Apr 04, 2006 | 4.000 | 4.260 | 3.960 | 4.260 | 444,476 | +0.30(+7.58%) |
Apr 03, 2006 | 3.880 | 4.000 | 3.750 | 3.960 | 157,425 | +0.09(+2.33%) |
Mar 31, 2006 | 3.780 | 3.880 | 3.690 | 3.870 | 163,410 | +0.12(+3.20%) |
Mar 30, 2006 | 3.730 | 3.800 | 3.530 | 3.750 | 117,083 | +0.11(+3.02%) |
Mar 29, 2006 | 3.410 | 3.800 | 3.330 | 3.640 | 290,057 | +0.30(+8.98%) |
Mar 28, 2006 | 3.310 | 3.420 | 3.310 | 3.340 | 45,905 | -0.05(-1.47%) |
Mar 27, 2006 | 3.200 | 3.470 | 3.200 | 3.390 | 58,726 | +0.04(+1.19%) |
Mar 24, 2006 | 3.250 | 3.500 | 3.250 | 3.350 | 156,334 | +0.11(+3.40%) |
Mar 23, 2006 | 3.150 | 3.320 | 3.150 | 3.240 | 53,900 | +0.06(+1.89%) |
Mar 22, 2006 | 3.200 | 3.237 | 3.150 | 3.180 | 116,300 | -0.04(-1.24%) |
Mar 21, 2006 | 3.130 | 3.320 | 3.130 | 3.220 | 149,043 | -0.08(-2.42%) |
Mar 20, 2006 | 3.330 | 3.460 | 3.260 | 3.300 | 146,175 | -0.12(-3.51%) |
Mar 17, 2006 | 3.090 | 3.460 | 3.090 | 3.420 | 332,199 | +0.23(+7.21%) |
Mar 16, 2006 | 3.060 | 3.240 | 3.060 | 3.190 | 84,132 | +0.11(+3.57%) |
Mar 15, 2006 | 3.060 | 3.170 | 3.050 | 3.080 | 99,967 | -0.07(-2.22%) |
Mar 14, 2006 | 3.309 | 3.310 | 3.120 | 3.150 | 112,167 | -0.15(-4.55%) |
Mar 13, 2006 | 3.400 | 3.400 | 3.221 | 3.300 | 60,045 | +0.05(+1.54%) |
Mar 10, 2006 | 3.220 | 3.350 | 3.090 | 3.250 | 170,990 | +0.05(+1.56%) |
Mar 09, 2006 | 3.080 | 3.220 | 3.020 | 3.200 | 99,280 | +0.12(+3.90%) |
Mar 08, 2006 | 3.290 | 3.290 | 3.010 | 3.080 | 207,506 | -0.15(-4.64%) |
Mar 07, 2006 | 3.380 | 3.400 | 3.120 | 3.230 | 169,958 | -0.10(-3.00%) |
Mar 06, 2006 | 3.290 | 3.400 | 3.200 | 3.330 | 139,980 | +0.14(+4.39%) |
Mar 03, 2006 | 3.220 | 3.250 | 3.030 | 3.190 | 114,149 | +0.07(+2.24%) |
Mar 02, 2006 | 3.150 | 3.260 | 3.040 | 3.120 | 102,982 | -0.06(-1.89%) |
Mar 01, 2006 | 2.900 | 3.180 | 2.840 | 3.180 | 214,834 | +0.27(+9.28%) |
Feb 28, 2006 | 2.970 | 3.000 | 2.760 | 2.910 | 222,336 | -0.06(-2.02%) |
Feb 27, 2006 | 3.010 | 3.050 | 2.910 | 2.970 | 139,385 | -0.02(-0.67%) |
Feb 24, 2006 | 2.930 | 3.000 | 2.890 | 2.990 | 281,738 | +0.10(+3.47%) |
Feb 23, 2006 | 2.720 | 2.920 | 2.720 | 2.890 | 321,085 | +0.11(+3.94%) |
Feb 22, 2006 | 2.700 | 2.860 | 2.590 | 2.780 | 300,160 | +0.08(+2.96%) |
Feb 21, 2006 | 2.630 | 2.720 | 2.600 | 2.700 | 205,882 | +0.03(+1.12%) |
Feb 17, 2006 | 2.560 | 2.698 | 2.560 | 2.670 | 69,137 | +0.05(+1.91%) |
Feb 16, 2006 | 2.800 | 2.800 | 2.400 | 2.620 | 738,500 | -0.18(-6.43%) |
Feb 15, 2006 | 2.760 | 3.060 | 2.760 | 2.800 | 602,848 | +0.05(+1.82%) |
Feb 14, 2006 | 2.550 | 2.850 | 2.520 | 2.750 | 1,507,047 | +0.20(+7.84%) |
Feb 13, 2006 | 2.520 | 2.620 | 2.500 | 2.550 | 37,559 | +0.00(+0.00%) |
Feb 10, 2006 | 2.600 | 2.680 | 2.490 | 2.550 | 60,297 | -0.05(-1.92%) |
Feb 09, 2006 | 2.580 | 2.600 | 2.530 | 2.600 | 39,100 | +0.00(+0.00%) |
Feb 08, 2006 | 2.710 | 2.710 | 2.550 | 2.600 | 47,972 | +0.05(+1.96%) |
Feb 07, 2006 | 2.690 | 2.690 | 2.530 | 2.550 | 140,638 | -0.06(-2.30%) |
Feb 06, 2006 | 2.610 | 2.740 | 2.590 | 2.610 | 73,139 | -0.08(-2.97%) |
Feb 03, 2006 | 2.550 | 2.720 | 2.500 | 2.690 | 115,755 | +0.09(+3.46%) |
Feb 02, 2006 | 2.740 | 2.740 | 2.530 | 2.600 | 115,131 | +0.02(+0.78%) |
Feb 01, 2006 | 2.330 | 2.750 | 2.300 | 2.580 | 300,974 | +0.24(+10.26%) |
Jan 31, 2006 | 2.310 | 2.340 | 2.232 | 2.340 | 77,643 | +0.02(+0.86%) |
Jan 30, 2006 | 2.290 | 2.330 | 2.180 | 2.320 | 60,784 | +0.06(+2.65%) |
Jan 27, 2006 | 2.150 | 2.340 | 2.150 | 2.260 | 62,669 | +0.07(+3.20%) |
Jan 26, 2006 | 2.220 | 2.300 | 2.180 | 2.190 | 68,835 | -0.03(-1.35%) |
Jan 25, 2006 | 2.300 | 2.380 | 2.210 | 2.220 | 119,533 | +0.01(+0.45%) |
Jan 24, 2006 | 2.220 | 2.260 | 2.130 | 2.210 | 102,589 | +0.02(+0.91%) |
Jan 23, 2006 | 2.230 | 2.250 | 2.130 | 2.190 | 121,206 | -0.07(-3.10%) |
Jan 20, 2006 | 2.210 | 2.370 | 2.210 | 2.260 | 152,348 | +0.01(+0.44%) |
Jan 19, 2006 | 2.340 | 2.350 | 2.236 | 2.250 | 185,356 | -0.05(-2.17%) |
Jan 18, 2006 | 2.300 | 2.320 | 2.230 | 2.300 | 69,699 | -0.05(-2.13%) |
Jan 17, 2006 | 2.130 | 2.380 | 2.110 | 2.350 | 203,534 | +0.25(+11.90%) |
Jan 13, 2006 | 2.140 | 2.150 | 2.080 | 2.100 | 33,909 | +0.03(+1.45%) |
Jan 12, 2006 | 2.140 | 2.150 | 1.900 | 2.070 | 91,600 | +0.05(+2.48%) |
Jan 11, 2006 | 1.910 | 2.100 | 1.900 | 2.020 | 116,521 | +0.04(+2.02%) |
Jan 10, 2006 | 2.040 | 2.050 | 1.900 | 1.980 | 74,104 | -0.10(-4.81%) |
Jan 09, 2006 | 1.950 | 2.100 | 1.910 | 2.080 | 52,132 | +0.09(+4.52%) |
Jan 06, 2006 | 2.030 | 2.060 | 1.920 | 1.990 | 122,447 | -0.06(-2.93%) |
Jan 05, 2006 | 2.080 | 2.090 | 2.010 | 2.050 | 83,104 | -0.03(-1.44%) |
Jan 04, 2006 | 2.080 | 2.100 | 1.950 | 2.080 | 128,042 | +0.00(+0.00%) |
Jan 03, 2006 | 2.180 | 2.180 | 2.010 | 2.080 | 397,841 | -0.06(-2.80%) |
Dec 30, 2005 | 1.900 | 2.140 | 1.878 | 2.140 | 118,047 | +0.11(+5.42%) |
Dec 29, 2005 | 2.000 | 2.110 | 1.970 | 2.030 | 30,139 | -0.01(-0.49%) |
Dec 28, 2005 | 1.990 | 2.080 | 1.990 | 2.040 | 34,600 | -0.02(-0.97%) |
Dec 27, 2005 | 2.140 | 2.150 | 1.970 | 2.060 | 95,200 | -0.04(-1.90%) |
Dec 23, 2005 | 2.050 | 2.110 | 2.050 | 2.100 | 26,726 | +0.02(+0.96%) |
Dec 22, 2005 | 2.010 | 2.145 | 2.010 | 2.080 | 70,809 | -0.03(-1.42%) |
Dec 21, 2005 | 2.090 | 2.250 | 2.031 | 2.110 | 66,666 | -0.03(-1.40%) |
Dec 20, 2005 | 2.100 | 2.210 | 2.080 | 2.140 | 19,173 | -0.05(-2.28%) |
Dec 19, 2005 | 2.210 | 2.350 | 2.130 | 2.190 | 19,578 | -0.04(-1.79%) |
Dec 16, 2005 | 2.290 | 2.330 | 2.080 | 2.230 | 96,490 | -0.04(-1.76%) |
Dec 15, 2005 | 2.400 | 2.430 | 2.240 | 2.270 | 72,007 | -0.08(-3.40%) |
Dec 14, 2005 | 2.390 | 2.470 | 2.280 | 2.350 | 87,538 | -0.00(-0.21%) |
Dec 13, 2005 | 2.280 | 2.450 | 2.097 | 2.355 | 191,768 | +0.10(+4.67%) |
Dec 12, 2005 | 2.290 | 2.350 | 2.210 | 2.250 | 173,918 | +0.03(+1.35%) |
Dec 09, 2005 | 2.320 | 2.350 | 2.200 | 2.220 | 283,523 | -0.15(-6.33%) |
Dec 08, 2005 | 1.950 | 2.430 | 1.910 | 2.370 | 1,151,372 | +0.42(+21.29%) |
Dec 07, 2005 | 1.750 | 2.000 | 1.750 | 1.954 | 214,915 | +0.14(+7.96%) |
Dec 06, 2005 | 1.840 | 1.950 | 1.780 | 1.810 | 64,253 | -0.07(-3.72%) |
Dec 05, 2005 | 1.950 | 1.960 | 1.840 | 1.880 | 35,363 | -0.05(-2.59%) |
Dec 02, 2005 | 1.850 | 2.030 | 1.800 | 1.930 | 107,215 | +0.18(+10.22%) |
Dec 01, 2005 | 1.610 | 1.770 | 1.610 | 1.751 | 41,880 | +0.04(+2.40%) |
Nov 30, 2005 | 1.820 | 1.910 | 1.630 | 1.710 | 122,000 | -0.04(-2.29%) |
Nov 29, 2005 | 1.860 | 1.860 | 1.740 | 1.750 | 32,800 | -0.07(-4.06%) |
Nov 28, 2005 | 1.800 | 1.880 | 1.790 | 1.824 | 76,410 | +0.02(+1.33%) |
Nov 25, 2005 | 1.800 | 1.880 | 1.800 | 1.800 | 14,044 | +0.00(+0.00%) |
Nov 23, 2005 | 1.840 | 1.910 | 1.770 | 1.800 | 45,638 | -0.07(-3.74%) |
Nov 22, 2005 | 1.900 | 2.030 | 1.830 | 1.870 | 66,197 | -0.05(-2.60%) |
Nov 21, 2005 | 1.920 | 2.010 | 1.900 | 1.920 | 54,307 | +0.00(+0.00%) |
Nov 18, 2005 | 2.000 | 2.090 | 1.860 | 1.920 | 44,803 | +0.05(+2.67%) |
Nov 17, 2005 | 1.790 | 1.900 | 1.790 | 1.870 | 23,500 | +0.09(+5.06%) |
Nov 16, 2005 | 1.770 | 1.840 | 1.770 | 1.780 | 40,800 | +0.00(+0.00%) |
Nov 15, 2005 | 1.880 | 1.980 | 1.770 | 1.780 | 92,930 | -0.13(-6.81%) |
Nov 14, 2005 | 2.030 | 2.090 | 1.890 | 1.910 | 256,788 | -0.06(-3.05%) |
Nov 11, 2005 | 1.890 | 2.070 | 1.850 | 1.970 | 227,113 | +0.08(+4.23%) |
Nov 10, 2005 | 1.860 | 1.960 | 1.790 | 1.890 | 195,849 | +0.14(+8.00%) |
Nov 09, 2005 | 1.700 | 1.850 | 1.690 | 1.750 | 155,745 | +0.07(+4.17%) |
Nov 08, 2005 | 1.670 | 1.700 | 1.670 | 1.680 | 91,391 | +0.07(+4.34%) |
Nov 07, 2005 | 1.680 | 1.680 | 1.580 | 1.610 | 28,190 | +0.06(+3.88%) |
Nov 04, 2005 | 1.540 | 1.551 | 1.540 | 1.550 | 10,260 | -0.03(-1.90%) |
Nov 03, 2005 | 1.600 | 1.610 | 1.530 | 1.580 | 45,837 | -0.02(-1.25%) |
Nov 02, 2005 | 1.649 | 1.650 | 1.600 | 1.600 | 9,900 | -0.02(-1.23%) |
Nov 01, 2005 | 1.560 | 1.670 | 1.550 | 1.620 | 13,085 | +0.02(+1.25%) |
Oct 31, 2005 | 1.510 | 1.600 | 1.410 | 1.600 | 52,949 | +0.00(+0.00%) |
Oct 28, 2005 | 1.550 | 1.650 | 1.510 | 1.600 | 25,410 | +0.01(+0.63%) |
Oct 27, 2005 | 1.560 | 1.620 | 1.560 | 1.590 | 175,100 | -0.04(-2.45%) |
Oct 26, 2005 | 1.650 | 1.660 | 1.570 | 1.630 | 28,100 | +0.02(+1.24%) |
Oct 25, 2005 | 1.650 | 1.700 | 1.492 | 1.610 | 103,218 | +0.01(+0.63%) |
Oct 24, 2005 | 1.520 | 1.650 | 1.500 | 1.600 | 123,850 | +0.10(+6.67%) |
Oct 21, 2005 | 1.460 | 1.600 | 1.450 | 1.500 | 104,701 | -0.05(-3.23%) |
Oct 20, 2005 | 1.370 | 1.590 | 1.370 | 1.550 | 66,986 | +0.14(+10.01%) |
Oct 19, 2005 | 1.340 | 1.440 | 1.340 | 1.409 | 14,425 | +0.07(+5.15%) |
Oct 18, 2005 | 1.390 | 1.390 | 1.288 | 1.340 | 4,106 | -0.06(-4.29%) |
Oct 17, 2005 | 1.340 | 1.400 | 1.340 | 1.400 | 15,302 | +0.12(+9.37%) |
Oct 14, 2005 | 1.240 | 1.310 | 1.240 | 1.280 | 11,245 | -0.02(-1.54%) |
Oct 13, 2005 | 1.400 | 1.400 | 1.210 | 1.300 | 4,157 | +0.05(+4.00%) |
Oct 12, 2005 | 1.270 | 1.300 | 1.250 | 1.250 | 2,800 | -0.05(-3.85%) |
Oct 11, 2005 | 1.300 | 1.320 | 1.300 | 1.300 | 18,257 | +0.00(+0.00%) |
Oct 10, 2005 | 1.370 | 1.370 | 1.300 | 1.300 | 9,211 | -0.09(-6.41%) |
Oct 07, 2005 | 1.400 | 1.400 | 1.370 | 1.389 | 11,935 | -0.01(-0.71%) |
Oct 06, 2005 | 1.400 | 1.401 | 1.390 | 1.399 | 33,230 | -0.02(-1.48%) |
Oct 05, 2005 | 1.440 | 1.440 | 1.400 | 1.420 | 2,843 | -0.01(-0.70%) |
Oct 04, 2005 | 1.440 | 1.450 | 1.400 | 1.430 | 16,071 | +0.00(+0.00%) |
Oct 03, 2005 | 1.440 | 1.440 | 1.420 | 1.430 | 6,726 | -0.01(-0.69%) |
Sep 30, 2005 | 1.410 | 1.480 | 1.400 | 1.440 | 24,400 | -0.03(-2.04%) |
Sep 29, 2005 | 1.470 | 1.470 | 1.380 | 1.470 | 11,805 | +0.01(+0.68%) |
Sep 28, 2005 | 1.480 | 1.480 | 1.460 | 1.460 | 7,000 | -0.03(-2.01%) |
Sep 27, 2005 | 1.480 | 1.490 | 1.470 | 1.490 | 3,610 | -0.03(-1.97%) |
Sep 26, 2005 | 1.580 | 1.580 | 1.500 | 1.520 | 30,718 | +0.03(+2.01%) |
Sep 23, 2005 | 1.490 | 1.600 | 1.410 | 1.490 | 27,676 | -0.06(-3.87%) |
Sep 22, 2005 | 1.480 | 1.560 | 1.470 | 1.550 | 12,587 | +0.04(+2.65%) |
Sep 21, 2005 | 1.600 | 1.650 | 1.510 | 1.510 | 43,242 | -0.05(-3.21%) |
Sep 20, 2005 | 1.570 | 1.640 | 1.470 | 1.560 | 93,967 | +0.08(+5.41%) |
Sep 19, 2005 | 1.300 | 1.480 | 1.290 | 1.480 | 94,304 | +0.15(+11.28%) |
Sep 16, 2005 | 1.370 | 1.370 | 1.310 | 1.330 | 8,109 | -0.03(-2.21%) |
Sep 15, 2005 | 1.360 | 1.380 | 1.350 | 1.360 | 27,050 | -0.01(-0.73%) |
Sep 14, 2005 | 1.340 | 1.390 | 1.340 | 1.370 | 22,600 | -0.00(-0.29%) |
Sep 13, 2005 | 1.340 | 1.380 | 1.330 | 1.374 | 27,686 | +0.02(+1.78%) |
Sep 12, 2005 | 1.350 | 1.400 | 1.300 | 1.350 | 23,747 | -0.01(-0.66%) |
Sep 09, 2005 | 1.420 | 1.420 | 1.350 | 1.359 | 11,350 | -0.00(-0.07%) |
Sep 08, 2005 | 1.350 | 1.380 | 1.320 | 1.360 | 31,723 | +0.01(+0.74%) |
Sep 07, 2005 | 1.330 | 1.360 | 1.330 | 1.350 | 84,848 | +0.00(+0.00%) |
Sep 06, 2005 | 1.340 | 1.350 | 1.300 | 1.350 | 15,891 | +0.02(+1.50%) |
Sep 02, 2005 | 1.300 | 1.340 | 1.240 | 1.330 | 26,748 | +0.02(+1.53%) |
Sep 01, 2005 | 1.216 | 1.340 | 1.216 | 1.310 | 75,240 | +0.04(+3.15%) |
Aug 31, 2005 | 1.210 | 1.280 | 1.210 | 1.270 | 8,300 | +0.02(+1.60%) |
Aug 30, 2005 | 1.240 | 1.250 | 1.240 | 1.250 | 5,100 | +0.00(+0.00%) |
Aug 29, 2005 | 1.210 | 1.300 | 1.210 | 1.250 | 29,301 | -0.02(-1.57%) |
Aug 26, 2005 | 1.170 | 1.270 | 1.170 | 1.270 | 29,991 | +0.07(+5.83%) |
Aug 25, 2005 | 1.170 | 1.210 | 1.160 | 1.200 | 27,689 | +0.04(+3.45%) |
Aug 24, 2005 | 1.160 | 1.190 | 1.150 | 1.160 | 17,523 | -0.01(-0.85%) |
Aug 23, 2005 | 1.150 | 1.180 | 1.150 | 1.170 | 4,325 | +0.01(+0.86%) |
Aug 22, 2005 | 1.200 | 1.210 | 1.160 | 1.160 | 6,587 | +0.01(+0.87%) |
Aug 19, 2005 | 1.150 | 1.210 | 1.150 | 1.150 | 18,166 | -0.01(-0.86%) |
Aug 18, 2005 | 1.220 | 1.220 | 1.160 | 1.160 | 14,200 | -0.03(-2.52%) |
Aug 17, 2005 | 1.200 | 1.210 | 1.160 | 1.190 | 35,616 | +0.00(+0.00%) |
Aug 16, 2005 | 1.190 | 1.191 | 1.190 | 1.190 | 1,550 | +0.00(+0.00%) |
Aug 15, 2005 | 1.190 | 1.230 | 1.190 | 1.190 | 10,912 | -0.03(-2.45%) |
Aug 12, 2005 | 1.180 | 1.250 | 1.180 | 1.220 | 18,422 | -0.01(-0.82%) |
Aug 11, 2005 | 1.180 | 1.230 | 1.170 | 1.230 | 5,727 | +0.04(+3.36%) |
Aug 10, 2005 | 1.170 | 1.200 | 1.160 | 1.190 | 22,538 | +0.03(+2.59%) |
Aug 09, 2005 | 1.230 | 1.230 | 1.160 | 1.160 | 20,150 | -0.03(-2.52%) |
Aug 08, 2005 | 1.170 | 1.190 | 1.170 | 1.190 | 4,750 | +0.01(+0.93%) |
Aug 05, 2005 | 1.170 | 1.192 | 1.150 | 1.179 | 12,541 | +0.03(+2.52%) |
Aug 04, 2005 | 1.220 | 1.220 | 1.140 | 1.150 | 60,176 | -0.04(-3.36%) |
Aug 03, 2005 | 1.250 | 1.250 | 1.190 | 1.190 | 12,276 | -0.03(-2.78%) |
Aug 02, 2005 | 1.250 | 1.250 | 1.200 | 1.224 | 13,604 | +0.00(+0.33%) |
Aug 01, 2005 | 1.230 | 1.250 | 1.200 | 1.220 | 28,820 | -0.04(-3.17%) |
Jul 29, 2005 | 1.250 | 1.270 | 1.210 | 1.260 | 5,926 | +0.05(+4.13%) |
Jul 28, 2005 | 1.280 | 1.280 | 1.200 | 1.210 | 14,654 | -0.05(-3.97%) |
Jul 27, 2005 | 1.280 | 1.310 | 1.210 | 1.260 | 16,235 | -0.01(-0.63%) |
Jul 26, 2005 | 1.280 | 1.300 | 1.200 | 1.268 | 12,450 | -0.04(-3.21%) |
Jul 25, 2005 | 1.250 | 1.310 | 1.210 | 1.310 | 42,280 | +0.08(+6.50%) |
Jul 22, 2005 | 1.210 | 1.230 | 1.210 | 1.230 | 32,985 | +0.01(+0.82%) |
Jul 21, 2005 | 1.211 | 1.250 | 1.211 | 1.220 | 10,700 | +0.00(+0.00%) |
Jul 20, 2005 | 1.220 | 1.221 | 1.220 | 1.220 | 15,200 | -0.02(-1.61%) |
Jul 19, 2005 | 1.220 | 1.299 | 1.210 | 1.240 | 10,600 | -0.04(-3.13%) |
Jul 18, 2005 | 1.220 | 1.290 | 1.220 | 1.280 | 28,380 | +0.06(+4.92%) |
Jul 15, 2005 | 1.190 | 1.254 | 1.190 | 1.220 | 6,900 | -0.04(-3.17%) |
Jul 14, 2005 | 1.280 | 1.300 | 1.200 | 1.260 | 36,561 | +0.04(+3.28%) |
Jul 13, 2005 | 1.180 | 1.270 | 1.150 | 1.220 | 38,480 | -0.01(-0.81%) |
Jul 12, 2005 | 1.210 | 1.280 | 1.140 | 1.230 | 100,600 | +0.02(+1.65%) |
Jul 11, 2005 | 1.220 | 1.230 | 1.200 | 1.210 | 11,410 | -0.03(-2.73%) |
Jul 08, 2005 | 1.231 | 1.244 | 1.210 | 1.244 | 4,620 | +0.03(+2.80%) |
Jul 07, 2005 | 1.220 | 1.240 | 1.200 | 1.210 | 2,200 | -0.02(-1.62%) |
Jul 06, 2005 | 1.280 | 1.280 | 1.220 | 1.230 | 10,300 | -0.02(-1.60%) |
Jul 05, 2005 | 1.200 | 1.300 | 1.200 | 1.250 | 21,300 | -0.04(-3.10%) |
Jul 01, 2005 | 1.270 | 1.290 | 1.240 | 1.290 | 3,900 | -0.01(-0.77%) |
Jun 30, 2005 | 1.270 | 1.300 | 1.270 | 1.300 | 22,785 | -0.01(-0.76%) |
Jun 29, 2005 | 1.289 | 1.310 | 1.270 | 1.310 | 15,706 | +0.02(+1.55%) |
Jun 28, 2005 | 1.240 | 1.290 | 1.240 | 1.290 | 53,250 | +0.09(+7.50%) |
Jun 27, 2005 | 1.210 | 1.250 | 1.200 | 1.200 | 13,332 | -0.02(-1.64%) |
Jun 24, 2005 | 1.200 | 1.250 | 1.156 | 1.220 | 38,075 | +0.03(+2.52%) |
Jun 23, 2005 | 1.230 | 1.240 | 1.160 | 1.190 | 45,065 | -0.04(-3.33%) |
Jun 22, 2005 | 1.316 | 1.320 | 1.200 | 1.231 | 18,589 | -0.08(-6.04%) |
Jun 21, 2005 | 1.350 | 1.380 | 1.310 | 1.310 | 18,725 | -0.03(-2.23%) |
Jun 20, 2005 | 1.350 | 1.350 | 1.250 | 1.340 | 41,760 | +0.05(+3.87%) |
Jun 17, 2005 | 1.180 | 1.400 | 1.160 | 1.290 | 111,685 | +0.08(+6.71%) |
Jun 16, 2005 | 1.210 | 1.230 | 1.160 | 1.209 | 7,276 | +0.01(+0.75%) |
Jun 15, 2005 | 1.210 | 1.220 | 1.200 | 1.200 | 8,465 | -0.03(-2.44%) |
Jun 14, 2005 | 1.214 | 1.230 | 1.214 | 1.230 | 5,400 | +0.01(+0.82%) |
Jun 13, 2005 | 1.170 | 1.250 | 1.170 | 1.220 | 13,150 | +0.05(+4.27%) |
Jun 10, 2005 | 1.160 | 1.170 | 1.150 | 1.170 | 4,355 | -0.06(-4.88%) |
Jun 09, 2005 | 1.160 | 1.250 | 1.141 | 1.230 | 34,279 | +0.08(+6.96%) |
Jun 08, 2005 | 1.100 | 1.160 | 1.100 | 1.150 | 17,968 | +0.03(+2.68%) |
Jun 07, 2005 | 1.120 | 1.120 | 1.100 | 1.120 | 23,100 | -0.03(-2.61%) |
Jun 06, 2005 | 1.170 | 1.200 | 1.100 | 1.150 | 49,725 | +0.01(+0.88%) |
Jun 03, 2005 | 1.200 | 1.260 | 1.120 | 1.140 | 65,500 | -0.11(-8.76%) |
Jun 02, 2005 | 1.290 | 1.330 | 1.160 | 1.250 | 76,264 | -0.07(-5.34%) |