Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 6.050 | 6.750 | 5.930 | 6.460 | 342,287 | +0.56(+9.49%) |
Mar 30, 2006 | 6.030 | 6.150 | 5.800 | 5.900 | 89,147 | -0.18(-2.96%) |
Mar 29, 2006 | 5.860 | 6.250 | 5.860 | 6.080 | 72,367 | +0.18(+3.05%) |
Mar 28, 2006 | 6.200 | 6.250 | 5.660 | 5.900 | 61,301 | -0.25(-4.07%) |
Mar 27, 2006 | 5.950 | 6.310 | 5.900 | 6.150 | 58,300 | +0.27(+4.59%) |
Mar 24, 2006 | 5.620 | 5.910 | 5.520 | 5.880 | 58,981 | +0.27(+4.81%) |
Mar 23, 2006 | 5.420 | 5.830 | 5.420 | 5.610 | 83,500 | +0.20(+3.70%) |
Mar 22, 2006 | 5.210 | 5.650 | 5.210 | 5.410 | 51,300 | -0.19(-3.39%) |
Mar 21, 2006 | 5.450 | 5.880 | 5.260 | 5.600 | 131,721 | +0.15(+2.75%) |
Mar 20, 2006 | 5.400 | 6.020 | 5.370 | 5.450 | 227,181 | -0.48(-8.09%) |
Mar 17, 2006 | 6.300 | 6.584 | 5.900 | 5.930 | 134,857 | -0.40(-6.32%) |
Mar 16, 2006 | 6.340 | 6.750 | 6.120 | 6.330 | 768,440 | +0.21(+3.43%) |
Mar 15, 2006 | 5.060 | 6.250 | 5.060 | 6.120 | 686,226 | +1.05(+20.71%) |
Mar 14, 2006 | 4.970 | 5.190 | 4.910 | 5.070 | 53,716 | +0.20(+4.11%) |
Mar 13, 2006 | 4.840 | 5.340 | 4.840 | 4.870 | 129,553 | +0.03(+0.60%) |
Mar 10, 2006 | 4.860 | 5.040 | 4.830 | 4.841 | 43,693 | +0.01(+0.23%) |
Mar 09, 2006 | 4.890 | 5.180 | 4.830 | 4.830 | 27,347 | +0.02(+0.42%) |
Mar 08, 2006 | 5.050 | 5.170 | 4.800 | 4.810 | 126,651 | -0.29(-5.69%) |
Mar 07, 2006 | 5.320 | 5.580 | 5.000 | 5.100 | 131,204 | -0.35(-6.42%) |
Mar 06, 2006 | 5.430 | 5.850 | 5.290 | 5.450 | 303,729 | +0.01(+0.18%) |
Mar 03, 2006 | 4.800 | 5.850 | 4.690 | 5.440 | 663,971 | +0.85(+18.52%) |
Mar 02, 2006 | 4.500 | 4.700 | 4.500 | 4.590 | 27,478 | +0.04(+0.88%) |
Mar 01, 2006 | 4.500 | 4.750 | 4.410 | 4.550 | 39,130 | +0.02(+0.44%) |
Feb 28, 2006 | 4.550 | 4.750 | 4.500 | 4.530 | 18,300 | -0.02(-0.44%) |
Feb 27, 2006 | 4.830 | 4.830 | 4.510 | 4.550 | 53,206 | -0.18(-3.81%) |
Feb 24, 2006 | 4.950 | 4.950 | 4.660 | 4.730 | 66,830 | -0.09(-1.87%) |
Feb 23, 2006 | 4.750 | 4.920 | 4.750 | 4.820 | 66,939 | +0.07(+1.47%) |
Feb 22, 2006 | 4.980 | 4.980 | 4.680 | 4.750 | 58,453 | +0.09(+1.93%) |
Feb 21, 2006 | 5.020 | 5.028 | 4.650 | 4.660 | 129,527 | -0.40(-7.91%) |
Feb 17, 2006 | 5.190 | 5.240 | 5.050 | 5.060 | 80,546 | -0.13(-2.50%) |
Feb 16, 2006 | 5.140 | 5.400 | 5.010 | 5.190 | 152,100 | +0.16(+3.18%) |
Feb 15, 2006 | 5.100 | 5.150 | 5.020 | 5.030 | 44,062 | -0.06(-1.18%) |
Feb 14, 2006 | 4.950 | 5.390 | 4.820 | 5.090 | 200,747 | +0.14(+2.83%) |
Feb 13, 2006 | 5.040 | 5.650 | 4.950 | 4.950 | 243,821 | -0.14(-2.75%) |
Feb 10, 2006 | 5.310 | 5.510 | 4.920 | 5.090 | 264,599 | -0.33(-6.09%) |
Feb 09, 2006 | 5.700 | 5.700 | 5.280 | 5.420 | 556,541 | -0.60(-9.97%) |
Feb 08, 2006 | 6.220 | 7.000 | 5.640 | 6.020 | 1,299,455 | -0.70(-10.42%) |
Feb 07, 2006 | 4.190 | 7.100 | 4.050 | 6.720 | 3,776,589 | +2.68(+66.34%) |
Feb 06, 2006 | 4.120 | 4.250 | 3.950 | 4.040 | 101,600 | -0.17(-4.04%) |
Feb 03, 2006 | 4.410 | 4.410 | 4.130 | 4.210 | 80,214 | -0.20(-4.54%) |
Feb 02, 2006 | 4.800 | 4.880 | 4.080 | 4.410 | 123,771 | -0.45(-9.26%) |
Feb 01, 2006 | 4.800 | 4.900 | 4.700 | 4.860 | 84,912 | +0.11(+2.32%) |
Jan 31, 2006 | 4.710 | 4.960 | 4.690 | 4.750 | 95,852 | +0.12(+2.59%) |
Jan 30, 2006 | 4.860 | 5.130 | 4.620 | 4.630 | 177,252 | -0.25(-5.12%) |
Jan 27, 2006 | 5.020 | 5.020 | 4.720 | 4.880 | 230,140 | -0.12(-2.40%) |
Jan 26, 2006 | 5.180 | 5.200 | 4.860 | 5.000 | 113,439 | +0.08(+1.63%) |
Jan 25, 2006 | 5.020 | 5.290 | 4.900 | 4.920 | 178,878 | -0.13(-2.57%) |
Jan 24, 2006 | 5.450 | 5.749 | 4.960 | 5.050 | 307,716 | -0.42(-7.68%) |
Jan 23, 2006 | 4.820 | 5.880 | 4.570 | 5.470 | 875,087 | +0.65(+13.39%) |
Jan 20, 2006 | 5.100 | 5.300 | 4.700 | 4.824 | 354,741 | -0.35(-6.69%) |
Jan 19, 2006 | 5.470 | 5.590 | 5.131 | 5.170 | 218,476 | -0.21(-3.90%) |
Jan 18, 2006 | 5.230 | 5.880 | 5.000 | 5.380 | 724,962 | +0.26(+5.08%) |
Jan 17, 2006 | 5.680 | 5.890 | 5.070 | 5.120 | 504,525 | -0.54(-9.54%) |
Jan 13, 2006 | 6.320 | 6.400 | 5.580 | 5.660 | 770,098 | -0.51(-8.27%) |
Jan 12, 2006 | 7.240 | 7.430 | 6.080 | 6.170 | 2,774,900 | -0.55(-8.18%) |
Jan 11, 2006 | 5.090 | 7.870 | 4.950 | 6.720 | 4,166,087 | +1.66(+32.81%) |
Jan 10, 2006 | 5.890 | 6.120 | 4.850 | 5.060 | 1,083,342 | -1.34(-20.94%) |
Jan 09, 2006 | 3.100 | 6.750 | 3.060 | 6.400 | 3,321,640 | +3.90(+156.00%) |
Jan 06, 2006 | 2.190 | 2.600 | 2.190 | 2.500 | 6,700 | +0.00(+0.00%) |
Jan 05, 2006 | 1.870 | 2.650 | 1.870 | 2.500 | 101,425 | +0.64(+34.41%) |
Jan 04, 2006 | 1.670 | 1.860 | 1.670 | 1.860 | 2,962 | +0.05(+2.76%) |
Jan 03, 2006 | 1.700 | 1.810 | 1.700 | 1.810 | 11,812 | +0.09(+5.23%) |
Dec 30, 2005 | 1.620 | 1.750 | 1.620 | 1.720 | 10,432 | -0.06(-3.37%) |
Dec 29, 2005 | 1.780 | 1.780 | 1.600 | 1.780 | 34,563 | +0.00(+0.00%) |
Dec 28, 2005 | 1.828 | 1.831 | 1.780 | 1.780 | 10,200 | -0.03(-1.66%) |
Dec 27, 2005 | 1.950 | 1.950 | 1.810 | 1.810 | 7,500 | -0.14(-7.18%) |
Dec 23, 2005 | 2.040 | 2.040 | 1.950 | 1.950 | 7,638 | +0.08(+4.28%) |
Dec 22, 2005 | 1.910 | 2.030 | 1.854 | 1.870 | 9,899 | +0.00(+0.00%) |
Dec 21, 2005 | 1.852 | 1.871 | 1.852 | 1.870 | 735 | +0.00(+0.00%) |
Dec 20, 2005 | 1.920 | 1.969 | 1.820 | 1.870 | 5,678 | -0.05(-2.60%) |
Dec 19, 2005 | 2.000 | 2.000 | 1.870 | 1.920 | 14,172 | -0.03(-1.54%) |
Dec 16, 2005 | 1.950 | 1.950 | 1.950 | 1.950 | 294 | +0.00(+0.00%) |
Dec 15, 2005 | 1.940 | 2.000 | 1.920 | 1.950 | 7,056 | -0.02(-1.02%) |
Dec 14, 2005 | 1.920 | 1.970 | 1.920 | 1.970 | 3,804 | +0.03(+1.55%) |
Dec 13, 2005 | 1.900 | 1.970 | 1.900 | 1.940 | 2,500 | +0.04(+2.11%) |
Dec 12, 2005 | 2.080 | 2.080 | 1.900 | 1.900 | 4,556 | +0.00(+0.00%) |
Dec 09, 2005 | 2.010 | 2.010 | 1.900 | 1.900 | 1,021 | -0.10(-5.00%) |
Dec 08, 2005 | 1.990 | 2.000 | 1.910 | 2.000 | 2,955 | +0.01(+0.50%) |
Dec 07, 2005 | 1.950 | 1.990 | 1.950 | 1.990 | 925 | -0.01(-0.50%) |
Dec 06, 2005 | 1.950 | 2.100 | 1.950 | 2.000 | 11,142 | +0.05(+2.56%) |
Dec 05, 2005 | 2.020 | 2.097 | 1.870 | 1.950 | 4,125 | -0.10(-4.88%) |
Dec 02, 2005 | 1.890 | 2.050 | 1.850 | 2.050 | 14,983 | +0.13(+6.77%) |
Dec 01, 2005 | 2.050 | 2.056 | 1.830 | 1.920 | 9,389 | -0.13(-6.34%) |
Nov 30, 2005 | 2.100 | 2.100 | 2.000 | 2.050 | 2,461 | -0.09(-4.21%) |
Nov 29, 2005 | 2.390 | 2.390 | 2.140 | 2.140 | 6,996 | +0.00(+0.00%) |
Nov 28, 2005 | 1.990 | 2.208 | 1.960 | 2.140 | 5,826 | -0.20(-8.55%) |
Nov 25, 2005 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 2.300 | 2.350 | 2.050 | 2.340 | 5,790 | +0.04(+1.74%) |
Nov 22, 2005 | 2.300 | 2.360 | 2.300 | 2.300 | 1,811 | -0.09(-3.77%) |
Nov 21, 2005 | 2.390 | 2.390 | 2.390 | 2.390 | 2,025 | -0.01(-0.42%) |
Nov 18, 2005 | 2.400 | 2.401 | 2.400 | 2.400 | 1,224 | -0.01(-0.41%) |
Nov 17, 2005 | 2.432 | 2.432 | 2.410 | 2.410 | 4,661 | -0.07(-2.82%) |
Nov 16, 2005 | 2.410 | 2.480 | 2.410 | 2.480 | 2,700 | +0.08(+3.33%) |
Nov 15, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 2,327 | +0.00(+0.00%) |
Nov 14, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 1,574 | -0.02(-0.83%) |
Nov 11, 2005 | 2.410 | 2.420 | 2.410 | 2.420 | 1,152 | +0.01(+0.41%) |
Nov 10, 2005 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 2.580 | 2.580 | 2.410 | 2.410 | 6,443 | -0.19(-7.24%) |
Nov 08, 2005 | 2.580 | 2.598 | 2.580 | 2.598 | 921 | +0.02(+0.70%) |
Nov 07, 2005 | 2.590 | 2.590 | 2.580 | 2.580 | 300 | -0.14(-5.15%) |
Nov 04, 2005 | 2.480 | 2.750 | 2.480 | 2.720 | 1,277 | -0.08(-2.86%) |
Nov 03, 2005 | 2.404 | 2.800 | 2.404 | 2.800 | 9,277 | +0.39(+16.18%) |
Nov 02, 2005 | 2.301 | 2.410 | 2.301 | 2.410 | 2,400 | +0.11(+4.78%) |
Nov 01, 2005 | 2.320 | 2.320 | 2.300 | 2.300 | 343 | -0.15(-6.12%) |
Oct 31, 2005 | 2.290 | 2.450 | 2.290 | 2.450 | 2,197 | -0.09(-3.54%) |
Oct 28, 2005 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 2.500 | 2.540 | 2.350 | 2.540 | 2,245 | +0.19(+8.09%) |
Oct 26, 2005 | 2.351 | 2.530 | 2.350 | 2.350 | 7,000 | +0.00(+0.00%) |
Oct 25, 2005 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 2.360 | 2.400 | 2.300 | 2.350 | 1,950 | -0.01(-0.42%) |
Oct 21, 2005 | 2.360 | 2.360 | 2.360 | 2.360 | 997 | +0.00(+0.00%) |
Oct 20, 2005 | 2.405 | 2.405 | 2.360 | 2.360 | 5,675 | -0.18(-7.09%) |
Oct 19, 2005 | 2.280 | 2.540 | 2.280 | 2.540 | 308 | -0.06(-2.31%) |
Oct 18, 2005 | 2.560 | 2.600 | 2.250 | 2.600 | 13,575 | +0.02(+0.78%) |
Oct 17, 2005 | 2.460 | 2.600 | 1.910 | 2.580 | 21,656 | +0.18(+7.50%) |
Oct 14, 2005 | 2.550 | 2.550 | 2.050 | 2.400 | 5,135 | +0.30(+14.29%) |
Oct 13, 2005 | 2.350 | 2.350 | 1.910 | 2.100 | 8,522 | -0.14(-6.25%) |
Oct 12, 2005 | 1.860 | 2.240 | 1.860 | 2.240 | 5,296 | -0.01(-0.44%) |
Oct 11, 2005 | 2.350 | 2.350 | 2.250 | 2.250 | 2,125 | -0.15(-6.25%) |
Oct 10, 2005 | 2.350 | 2.400 | 2.350 | 2.400 | 3,449 | -0.10(-4.00%) |
Oct 07, 2005 | 2.500 | 2.601 | 2.500 | 2.500 | 1,713 | -0.09(-3.47%) |
Oct 06, 2005 | 2.623 | 2.636 | 2.590 | 2.590 | 913 | -0.06(-2.26%) |
Oct 05, 2005 | 2.650 | 2.700 | 2.650 | 2.650 | 2,559 | -0.05(-1.85%) |
Oct 04, 2005 | 2.650 | 2.700 | 2.650 | 2.700 | 1,112 | +0.00(+0.00%) |
Oct 03, 2005 | 2.650 | 2.700 | 2.650 | 2.700 | 1,000 | +0.05(+1.89%) |
Sep 30, 2005 | 2.750 | 2.750 | 2.650 | 2.650 | 2,055 | +0.00(+0.00%) |
Sep 29, 2005 | 2.689 | 2.689 | 2.650 | 2.650 | 925 | -0.25(-8.62%) |
Sep 28, 2005 | 2.900 | 2.900 | 2.600 | 2.900 | 5,763 | +0.20(+7.41%) |
Sep 27, 2005 | 2.410 | 2.820 | 2.390 | 2.700 | 7,059 | +0.05(+1.89%) |
Sep 26, 2005 | 2.600 | 2.900 | 2.600 | 2.650 | 5,604 | +0.05(+1.92%) |
Sep 23, 2005 | 2.600 | 2.660 | 2.600 | 2.600 | 4,557 | +0.00(+0.00%) |
Sep 22, 2005 | 2.471 | 2.600 | 2.468 | 2.600 | 5,468 | +0.02(+0.93%) |
Sep 21, 2005 | 2.500 | 2.576 | 2.480 | 2.576 | 1,132 | +0.18(+7.33%) |
Sep 20, 2005 | 2.380 | 2.450 | 2.380 | 2.400 | 3,989 | -0.04(-1.52%) |
Sep 19, 2005 | 2.400 | 2.440 | 2.400 | 2.437 | 2,665 | +0.04(+1.54%) |
Sep 16, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 259 | +0.00(+0.00%) |
Sep 15, 2005 | 2.360 | 2.400 | 2.360 | 2.400 | 259 | -0.02(-0.74%) |
Sep 14, 2005 | 2.360 | 2.560 | 2.360 | 2.418 | 1,000 | +0.01(+0.33%) |
Sep 13, 2005 | 2.450 | 2.450 | 2.380 | 2.410 | 4,810 | -0.04(-1.63%) |
Sep 12, 2005 | 2.350 | 2.660 | 2.350 | 2.450 | 6,162 | +0.09(+3.81%) |
Sep 09, 2005 | 2.330 | 2.360 | 2.330 | 2.360 | 765 | +0.01(+0.43%) |
Sep 08, 2005 | 2.470 | 2.830 | 2.300 | 2.350 | 7,849 | -0.15(-6.00%) |
Sep 07, 2005 | 2.400 | 2.500 | 2.400 | 2.500 | 993 | +0.14(+5.93%) |
Sep 06, 2005 | 2.550 | 2.550 | 2.360 | 2.360 | 5,088 | -0.27(-10.27%) |
Sep 02, 2005 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 2.790 | 2.790 | 2.620 | 2.630 | 1,300 | +0.07(+2.73%) |
Aug 31, 2005 | 2.650 | 2.650 | 2.550 | 2.560 | 4,160 | -0.19(-6.91%) |
Aug 30, 2005 | 2.600 | 2.750 | 2.600 | 2.750 | 6,334 | +0.10(+3.93%) |
Aug 29, 2005 | 2.650 | 2.650 | 2.646 | 2.646 | 444 | -0.15(-5.50%) |
Aug 26, 2005 | 2.850 | 2.850 | 2.800 | 2.800 | 800 | -0.04(-1.37%) |
Aug 25, 2005 | 2.850 | 2.850 | 2.650 | 2.839 | 1,875 | +0.19(+7.13%) |
Aug 24, 2005 | 2.650 | 2.650 | 2.650 | 2.650 | 237 | -0.12(-4.33%) |
Aug 23, 2005 | 2.550 | 2.990 | 2.550 | 2.770 | 6,398 | +0.02(+0.73%) |
Aug 22, 2005 | 2.792 | 2.800 | 2.750 | 2.750 | 1,593 | -0.24(-8.03%) |
Aug 19, 2005 | 2.750 | 2.990 | 2.750 | 2.990 | 2,786 | +0.16(+5.65%) |
Aug 18, 2005 | 2.750 | 2.830 | 2.750 | 2.830 | 3,542 | +0.08(+2.91%) |
Aug 17, 2005 | 2.770 | 2.770 | 2.750 | 2.750 | 1,383 | +0.00(+0.00%) |
Aug 16, 2005 | 2.800 | 2.801 | 2.750 | 2.750 | 912 | -0.08(-2.83%) |
Aug 15, 2005 | 2.800 | 2.870 | 2.800 | 2.830 | 829 | +0.03(+1.07%) |
Aug 12, 2005 | 2.800 | 2.850 | 2.800 | 2.800 | 2,662 | -0.06(-2.10%) |
Aug 11, 2005 | 2.860 | 2.860 | 2.860 | 2.860 | 250 | +0.06(+2.11%) |
Aug 10, 2005 | 2.950 | 2.950 | 2.801 | 2.801 | 2,174 | -0.24(-7.86%) |
Aug 09, 2005 | 2.944 | 3.040 | 2.944 | 3.040 | 499 | +0.00(+0.00%) |
Aug 08, 2005 | 3.000 | 3.100 | 2.920 | 3.040 | 11,925 | +0.24(+8.57%) |
Aug 05, 2005 | 2.878 | 2.878 | 2.800 | 2.800 | 450 | -0.34(-10.83%) |
Aug 04, 2005 | 2.950 | 3.140 | 2.950 | 3.140 | 1,726 | +0.34(+12.14%) |
Aug 03, 2005 | 3.000 | 3.000 | 2.800 | 2.800 | 5,208 | -0.10(-3.45%) |
Aug 02, 2005 | 2.800 | 2.900 | 2.800 | 2.900 | 1,587 | +0.15(+5.45%) |
Aug 01, 2005 | 2.790 | 2.790 | 2.750 | 2.750 | 3,522 | -0.08(-2.83%) |
Jul 29, 2005 | 2.830 | 2.830 | 2.830 | 2.830 | 436 | +0.00(+0.00%) |
Jul 28, 2005 | 2.830 | 2.972 | 2.830 | 2.830 | 1,000 | +0.00(+0.00%) |
Jul 27, 2005 | 2.830 | 2.900 | 2.830 | 2.830 | 1,785 | -0.02(-0.70%) |
Jul 26, 2005 | 2.790 | 3.000 | 2.790 | 2.850 | 9,675 | -0.25(-8.06%) |
Jul 25, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 2.783 | 3.100 | 2.783 | 3.100 | 1,757 | -0.05(-1.56%) |
Jul 21, 2005 | 2.900 | 3.149 | 2.900 | 3.149 | 1,934 | +0.19(+6.39%) |
Jul 20, 2005 | 2.900 | 2.960 | 2.900 | 2.960 | 872 | -0.19(-6.06%) |
Jul 19, 2005 | 3.000 | 3.151 | 3.000 | 3.151 | 1,292 | +0.15(+5.03%) |
Jul 18, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 3.000 | 3.150 | 3.000 | 3.000 | 7,992 | -0.15(-4.76%) |
Jul 14, 2005 | 3.150 | 3.450 | 3.150 | 3.150 | 6,667 | +0.00(+0.00%) |
Jul 13, 2005 | 3.170 | 3.170 | 3.150 | 3.150 | 200 | +0.20(+6.78%) |
Jul 12, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 1,125 | -0.19(-6.05%) |
Jul 11, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 2.956 | 3.150 | 2.956 | 3.140 | 4,375 | +0.17(+5.72%) |
Jul 07, 2005 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 2.950 | 2.970 | 2.950 | 2.970 | 300 | +0.05(+1.71%) |
Jul 05, 2005 | 3.250 | 3.250 | 2.900 | 2.920 | 3,800 | -0.08(-2.67%) |
Jul 01, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 3.050 | 3.062 | 3.000 | 3.000 | 1,500 | +0.00(+0.00%) |
Jun 29, 2005 | 2.950 | 3.040 | 2.900 | 3.000 | 4,934 | -0.01(-0.33%) |
Jun 28, 2005 | 3.000 | 3.300 | 3.000 | 3.010 | 13,087 | +0.21(+7.58%) |
Jun 27, 2005 | 2.700 | 2.880 | 2.700 | 2.798 | 1,861 | +0.10(+3.63%) |
Jun 24, 2005 | 2.710 | 2.710 | 2.700 | 2.700 | 741 | -0.20(-6.90%) |
Jun 23, 2005 | 2.880 | 3.006 | 2.700 | 2.900 | 2,826 | -0.06(-2.03%) |
Jun 22, 2005 | 3.300 | 3.300 | 2.960 | 2.960 | 454 | -0.19(-6.03%) |
Jun 21, 2005 | 3.400 | 3.400 | 3.150 | 3.150 | 3,907 | +0.25(+8.62%) |
Jun 20, 2005 | 2.600 | 3.000 | 2.520 | 2.900 | 10,169 | -0.10(-3.33%) |
Jun 17, 2005 | 3.000 | 3.280 | 2.750 | 3.000 | 9,115 | +0.15(+5.26%) |
Jun 16, 2005 | 2.900 | 2.900 | 2.850 | 2.850 | 5,595 | -0.05(-1.72%) |
Jun 15, 2005 | 2.900 | 2.900 | 2.746 | 2.900 | 3,350 | +0.25(+9.43%) |
Jun 14, 2005 | 2.611 | 2.650 | 2.611 | 2.650 | 624 | -0.02(-0.82%) |
Jun 13, 2005 | 2.990 | 2.990 | 2.672 | 2.672 | 2,250 | -0.19(-6.57%) |
Jun 10, 2005 | 2.780 | 2.860 | 2.780 | 2.860 | 648 | +0.06(+2.14%) |
Jun 09, 2005 | 2.550 | 2.800 | 2.550 | 2.800 | 4,200 | +0.25(+9.80%) |
Jun 08, 2005 | 2.550 | 2.550 | 2.550 | 2.550 | 200 | -0.01(-0.39%) |
Jun 07, 2005 | 2.520 | 2.596 | 2.520 | 2.560 | 587 | -0.19(-6.91%) |
Jun 06, 2005 | 2.520 | 2.900 | 2.520 | 2.750 | 8,357 | +0.04(+1.48%) |
Jun 03, 2005 | 3.240 | 3.240 | 2.350 | 2.710 | 5,433 | +0.00(+0.00%) |
Jun 02, 2005 | 2.620 | 2.950 | 2.620 | 2.710 | 94,084 | +0.15(+5.86%) |
Jun 01, 2005 | 2.490 | 2.610 | 2.490 | 2.560 | 3,400 | -0.04(-1.54%) |
May 31, 2005 | 2.600 | 2.600 | 2.600 | 2.600 | 400 | +0.09(+3.59%) |
May 27, 2005 | 2.500 | 2.620 | 2.500 | 2.510 | 1,624 | +0.06(+2.45%) |
May 26, 2005 | 2.451 | 2.451 | 2.450 | 2.450 | 1,881 | -0.05(-2.00%) |
May 25, 2005 | 2.560 | 2.571 | 2.500 | 2.500 | 1,325 | +0.05(+2.04%) |
May 24, 2005 | 2.560 | 2.805 | 2.300 | 2.450 | 8,800 | -0.11(-4.30%) |
May 23, 2005 | 2.640 | 2.640 | 2.560 | 2.560 | 1,262 | -0.06(-2.29%) |
May 20, 2005 | 2.560 | 2.620 | 2.560 | 2.620 | 1,525 | +0.07(+2.75%) |
May 19, 2005 | 2.550 | 2.560 | 2.550 | 2.550 | 2,151 | -0.11(-4.06%) |
May 18, 2005 | 3.100 | 3.100 | 2.620 | 2.658 | 5,400 | +0.09(+3.42%) |
May 17, 2005 | 3.220 | 3.220 | 2.240 | 2.570 | 13,123 | -0.29(-10.14%) |
May 16, 2005 | 3.250 | 3.250 | 2.860 | 2.860 | 3,641 | -0.08(-2.72%) |
May 13, 2005 | 3.070 | 3.070 | 2.940 | 2.940 | 924 | +0.03(+1.03%) |
May 12, 2005 | 3.250 | 3.250 | 2.871 | 2.910 | 7,796 | -0.26(-8.20%) |
May 11, 2005 | 2.740 | 3.170 | 2.740 | 3.170 | 10,351 | +0.22(+7.49%) |
May 10, 2005 | 2.700 | 3.100 | 2.690 | 2.949 | 35,130 | +0.56(+23.39%) |
May 09, 2005 | 2.010 | 2.440 | 2.010 | 2.390 | 9,437 | +0.38(+18.91%) |
May 06, 2005 | 2.400 | 2.400 | 2.000 | 2.010 | 17,469 | -0.14(-6.51%) |
May 05, 2005 | 2.300 | 2.370 | 1.760 | 2.150 | 6,676 | +0.14(+6.97%) |
May 04, 2005 | 1.800 | 2.208 | 1.520 | 2.010 | 13,172 | -0.14(-6.51%) |
May 03, 2005 | 2.200 | 2.200 | 2.150 | 2.150 | 500 | +0.22(+11.40%) |
May 02, 2005 | 2.290 | 2.290 | 1.890 | 1.930 | 8,556 | -0.35(-15.35%) |
Apr 29, 2005 | 2.820 | 2.820 | 2.000 | 2.280 | 3,722 | -0.22(-8.80%) |
Apr 28, 2005 | 2.600 | 2.600 | 2.500 | 2.500 | 3,437 | -0.17(-6.37%) |
Apr 27, 2005 | 2.670 | 2.670 | 2.670 | 2.670 | 350 | +0.00(+0.00%) |
Apr 26, 2005 | 2.670 | 2.750 | 2.670 | 2.670 | 3,042 | -0.09(-3.26%) |
Apr 25, 2005 | 2.810 | 2.880 | 2.670 | 2.760 | 2,800 | -0.18(-6.12%) |
Apr 22, 2005 | 3.070 | 3.070 | 2.550 | 2.940 | 5,898 | +0.00(+0.00%) |
Apr 21, 2005 | 2.950 | 2.958 | 2.930 | 2.940 | 2,850 | -0.03(-1.01%) |
Apr 20, 2005 | 2.958 | 2.970 | 2.870 | 2.970 | 16,655 | +0.04(+1.37%) |
Apr 19, 2005 | 2.920 | 2.930 | 2.910 | 2.930 | 1,837 | -0.13(-4.25%) |
Apr 18, 2005 | 2.910 | 3.060 | 2.910 | 3.060 | 1,075 | +0.00(+0.00%) |
Apr 15, 2005 | 3.010 | 3.060 | 2.910 | 3.060 | 16,775 | +0.05(+1.66%) |
Apr 14, 2005 | 2.670 | 3.020 | 2.670 | 3.010 | 18,245 | -0.05(-1.63%) |
Apr 13, 2005 | 3.100 | 3.100 | 3.000 | 3.060 | 24,300 | +0.06(+2.00%) |
Apr 12, 2005 | 2.870 | 3.000 | 2.850 | 3.000 | 4,568 | -0.03(-0.99%) |
Apr 11, 2005 | 2.900 | 3.030 | 2.900 | 3.030 | 3,762 | +0.01(+0.33%) |
Apr 08, 2005 | 3.120 | 3.120 | 2.990 | 3.020 | 2,921 | -0.14(-4.43%) |
Apr 07, 2005 | 2.759 | 3.190 | 2.759 | 3.160 | 778 | +0.15(+4.98%) |
Apr 06, 2005 | 3.160 | 3.160 | 2.960 | 3.010 | 2,524 | -0.01(-0.33%) |
Apr 05, 2005 | 2.660 | 3.071 | 2.660 | 3.020 | 1,528 | +0.01(+0.33%) |
Apr 04, 2005 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) |