Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.795 | 2.795 | 2.755 | 2.755 | 23,339 | -0.00(-0.02%) |
Feb 27, 2007 | 2.834 | 2.834 | 2.756 | 2.756 | 5,080 | -0.04(-1.27%) |
Feb 26, 2007 | 2.815 | 2.849 | 2.791 | 2.791 | 9,551 | -0.06(-2.21%) |
Feb 23, 2007 | 2.731 | 2.874 | 2.721 | 2.854 | 43,996 | +0.12(+4.52%) |
Feb 22, 2007 | 2.854 | 2.854 | 2.698 | 2.731 | 34,546 | -0.04(-1.58%) |
Feb 21, 2007 | 2.852 | 2.852 | 2.774 | 2.774 | 8,128 | -0.07(-2.62%) |
Feb 20, 2007 | 2.597 | 2.849 | 2.560 | 2.849 | 53,679 | +0.23(+8.71%) |
Feb 16, 2007 | 2.605 | 2.624 | 2.547 | 2.621 | 83,267 | -0.04(-1.41%) |
Feb 15, 2007 | 2.470 | 2.721 | 2.470 | 2.658 | 40,663 | +0.23(+9.49%) |
Feb 14, 2007 | 2.450 | 2.460 | 2.428 | 2.428 | 43,549 | +0.01(+0.61%) |
Feb 13, 2007 | 2.484 | 2.504 | 2.413 | 2.413 | 201,610 | -0.11(-4.22%) |
Feb 12, 2007 | 2.666 | 2.666 | 2.504 | 2.519 | 15,759 | -0.09(-3.33%) |
Feb 09, 2007 | 2.656 | 2.656 | 2.606 | 2.606 | 4,064 | -0.05(-1.92%) |
Feb 08, 2007 | 2.603 | 2.682 | 2.603 | 2.657 | 66,197 | +0.10(+3.76%) |
Feb 07, 2007 | 2.559 | 2.604 | 2.559 | 2.561 | 22,353 | +0.00(+0.08%) |
Feb 06, 2007 | 2.561 | 2.561 | 2.559 | 2.559 | 15,800 | -0.04(-1.48%) |
Feb 05, 2007 | 2.529 | 2.597 | 2.529 | 2.597 | 3,048 | +0.04(+1.73%) |
Feb 02, 2007 | 2.588 | 2.588 | 2.539 | 2.553 | 18,797 | +0.02(+0.89%) |
Feb 01, 2007 | 2.519 | 2.534 | 2.519 | 2.530 | 13,717 | +0.02(+0.67%) |
Jan 31, 2007 | 2.529 | 2.529 | 2.514 | 2.514 | 8,148 | +0.01(+0.43%) |
Jan 30, 2007 | 2.460 | 2.503 | 2.460 | 2.503 | 10,922 | +0.04(+1.72%) |
Jan 29, 2007 | 2.508 | 2.508 | 2.421 | 2.460 | 152,422 | -0.04(-1.57%) |
Jan 26, 2007 | 2.569 | 2.598 | 2.386 | 2.500 | 217,735 | -0.09(-3.64%) |
Jan 25, 2007 | 2.731 | 2.756 | 2.588 | 2.594 | 283,079 | -0.10(-3.87%) |
Jan 24, 2007 | 2.699 | 2.699 | 2.699 | 2.699 | 14,225 | -0.03(-1.18%) |
Jan 23, 2007 | 2.731 | 2.731 | 2.692 | 2.731 | 20,463 | +0.02(+0.90%) |
Jan 22, 2007 | 2.706 | 2.706 | 2.706 | 2.706 | 4,064 | +0.02(+0.66%) |
Jan 19, 2007 | 2.710 | 2.710 | 2.689 | 2.689 | 5,080 | -0.07(-2.43%) |
Jan 18, 2007 | 2.708 | 2.756 | 2.691 | 2.756 | 18,289 | +0.01(+0.36%) |
Jan 17, 2007 | 2.748 | 2.756 | 2.746 | 2.746 | 59,267 | +0.00(+0.11%) |
Jan 16, 2007 | 2.772 | 2.772 | 2.710 | 2.743 | 134,224 | +0.01(+0.43%) |
Jan 12, 2007 | 2.671 | 2.731 | 2.671 | 2.731 | 20,321 | +0.06(+2.40%) |
Jan 11, 2007 | 2.699 | 2.700 | 2.667 | 2.667 | 12,192 | +0.00(+0.00%) |
Jan 10, 2007 | 2.667 | 2.667 | 2.667 | 2.667 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 2.694 | 2.722 | 2.667 | 2.667 | 78,949 | +0.03(+1.08%) |
Jan 08, 2007 | 2.639 | 2.639 | 2.624 | 2.639 | 37,605 | +0.07(+2.92%) |
Jan 05, 2007 | 2.494 | 2.600 | 2.494 | 2.564 | 31,295 | +0.01(+0.58%) |
Jan 04, 2007 | 2.633 | 2.658 | 2.479 | 2.549 | 156,130 | -0.07(-2.63%) |
Jan 03, 2007 | 2.794 | 2.794 | 2.569 | 2.618 | 98,356 | -0.13(-4.83%) |
Dec 29, 2006 | 2.685 | 2.825 | 2.658 | 2.751 | 59,948 | -0.00(-0.18%) |
Dec 28, 2006 | 2.656 | 2.756 | 2.655 | 2.756 | 31,315 | +0.00(+0.00%) |
Dec 27, 2006 | 2.840 | 2.840 | 2.756 | 2.756 | 20,910 | -0.03(-0.92%) |
Dec 26, 2006 | 2.788 | 2.815 | 2.726 | 2.781 | 51,860 | +0.04(+1.58%) |
Dec 22, 2006 | 2.698 | 2.738 | 2.697 | 2.738 | 12,700 | +0.06(+2.32%) |
Dec 21, 2006 | 2.682 | 2.690 | 2.676 | 2.676 | 13,828 | +0.00(+0.07%) |
Dec 20, 2006 | 2.642 | 2.674 | 2.642 | 2.674 | 6,096 | -0.03(-1.20%) |
Dec 19, 2006 | 2.705 | 2.756 | 2.674 | 2.706 | 53,120 | +0.00(+0.18%) |
Dec 18, 2006 | 2.706 | 2.706 | 2.679 | 2.702 | 12,172 | +0.01(+0.40%) |
Dec 15, 2006 | 2.510 | 2.716 | 2.510 | 2.691 | 51,383 | +0.18(+7.17%) |
Dec 14, 2006 | 2.460 | 2.559 | 2.460 | 2.511 | 98,183 | +0.07(+2.70%) |
Dec 13, 2006 | 2.460 | 2.477 | 2.409 | 2.445 | 29,659 | -0.03(-1.35%) |
Dec 12, 2006 | 2.626 | 2.626 | 2.478 | 2.478 | 11,664 | -0.10(-3.89%) |
Dec 11, 2006 | 2.536 | 2.579 | 2.536 | 2.579 | 6,096 | +0.00(+0.19%) |
Dec 08, 2006 | 2.549 | 2.574 | 2.549 | 2.574 | 21,876 | +0.02(+0.97%) |
Dec 07, 2006 | 2.496 | 2.555 | 2.496 | 2.549 | 38,600 | -0.04(-1.37%) |
Dec 06, 2006 | 2.633 | 2.645 | 2.584 | 2.584 | 19,681 | -0.06(-2.38%) |
Dec 05, 2006 | 2.657 | 2.661 | 2.574 | 2.647 | 24,639 | -0.08(-2.99%) |
Dec 04, 2006 | 2.764 | 2.764 | 2.699 | 2.729 | 20,037 | -0.09(-3.04%) |
Dec 01, 2006 | 2.815 | 2.815 | 2.815 | 2.815 | 1,747 | +0.00(+0.00%) |
Nov 30, 2006 | 2.791 | 2.834 | 2.775 | 2.815 | 100,591 | -0.03(-1.07%) |
Nov 29, 2006 | 2.731 | 2.845 | 2.731 | 2.845 | 58,963 | +0.12(+4.29%) |
Nov 28, 2006 | 2.730 | 2.756 | 2.728 | 2.728 | 38,509 | -0.03(-1.00%) |
Nov 27, 2006 | 2.756 | 2.766 | 2.736 | 2.756 | 57,967 | +0.02(+0.57%) |
Nov 24, 2006 | 2.721 | 2.740 | 2.721 | 2.740 | 2,489 | +0.03(+1.09%) |
Nov 22, 2006 | 2.657 | 2.711 | 2.656 | 2.711 | 83,826 | +0.05(+2.04%) |
Nov 21, 2006 | 2.504 | 2.705 | 2.504 | 2.656 | 93,977 | +0.20(+7.96%) |
Nov 20, 2006 | 2.459 | 2.461 | 2.444 | 2.460 | 126,054 | +0.00(+0.00%) |
Nov 17, 2006 | 2.564 | 2.564 | 2.387 | 2.460 | 240,262 | -0.10(-4.03%) |
Nov 16, 2006 | 2.795 | 2.795 | 2.559 | 2.564 | 152,848 | -0.20(-7.30%) |
Nov 15, 2006 | 2.854 | 2.854 | 2.745 | 2.766 | 171,006 | -0.04(-1.40%) |
Nov 14, 2006 | 2.391 | 3.024 | 2.391 | 2.805 | 310,930 | +0.41(+17.24%) |
Nov 13, 2006 | 2.392 | 2.393 | 2.389 | 2.393 | 41,659 | +0.03(+1.25%) |
Nov 10, 2006 | 2.341 | 2.390 | 2.341 | 2.363 | 25,859 | +0.00(+0.13%) |
Nov 09, 2006 | 2.324 | 2.362 | 2.324 | 2.360 | 29,872 | +0.04(+1.57%) |
Nov 08, 2006 | 2.330 | 2.330 | 2.313 | 2.324 | 29,506 | -0.04(-1.62%) |
Nov 07, 2006 | 2.409 | 2.409 | 2.243 | 2.362 | 74,224 | -0.03(-1.15%) |
Nov 06, 2006 | 2.141 | 2.552 | 2.136 | 2.390 | 508,253 | +0.22(+10.36%) |
Nov 03, 2006 | 2.162 | 2.166 | 2.162 | 2.165 | 87,890 | +0.02(+1.15%) |
Nov 02, 2006 | 2.112 | 2.141 | 2.067 | 2.141 | 56,920 | +0.04(+1.78%) |
Nov 01, 2006 | 2.012 | 2.103 | 2.012 | 2.103 | 34,556 | +0.01(+0.71%) |
Oct 31, 2006 | 2.137 | 2.137 | 2.042 | 2.088 | 42,279 | -0.00(-0.19%) |
Oct 30, 2006 | 2.120 | 2.123 | 2.092 | 2.092 | 12,599 | -0.07(-3.36%) |
Oct 27, 2006 | 2.165 | 2.201 | 2.165 | 2.165 | 7,620 | +0.01(+0.58%) |
Oct 26, 2006 | 2.116 | 2.166 | 2.112 | 2.153 | 28,927 | +0.06(+2.83%) |
Oct 25, 2006 | 2.109 | 2.109 | 2.043 | 2.093 | 11,176 | +0.02(+0.76%) |
Oct 24, 2006 | 2.086 | 2.173 | 2.042 | 2.078 | 54,014 | -0.01(-0.63%) |
Oct 23, 2006 | 2.091 | 2.091 | 2.091 | 2.091 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 2.091 | 2.091 | 2.091 | 2.091 | 4,450 | -0.02(-0.84%) |
Oct 19, 2006 | 2.111 | 2.114 | 2.086 | 2.109 | 14,641 | +0.00(+0.12%) |
Oct 18, 2006 | 2.133 | 2.133 | 2.042 | 2.106 | 32,514 | -0.01(-0.47%) |
Oct 17, 2006 | 2.126 | 2.155 | 2.116 | 2.116 | 18,380 | -0.04(-1.83%) |
Oct 16, 2006 | 2.165 | 2.165 | 2.155 | 2.155 | 5,080 | -0.00(-0.18%) |
Oct 13, 2006 | 2.174 | 2.174 | 2.159 | 2.159 | 9,144 | +0.01(+0.27%) |
Oct 12, 2006 | 2.153 | 2.153 | 2.153 | 2.153 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 2.147 | 2.165 | 2.147 | 2.153 | 109,990 | +0.01(+0.48%) |
Oct 10, 2006 | 2.136 | 2.165 | 2.136 | 2.143 | 37,371 | +0.01(+0.35%) |
Oct 09, 2006 | 2.123 | 2.136 | 2.123 | 2.136 | 7,112 | +0.03(+1.31%) |
Oct 06, 2006 | 2.116 | 2.134 | 2.108 | 2.108 | 8,585 | -0.01(-0.51%) |
Oct 05, 2006 | 2.076 | 2.119 | 2.076 | 2.119 | 3,048 | +0.01(+0.28%) |
Oct 04, 2006 | 2.142 | 2.165 | 2.113 | 2.113 | 32,504 | +0.04(+1.75%) |
Oct 03, 2006 | 2.018 | 2.165 | 2.008 | 2.077 | 43,345 | +0.10(+4.98%) |
Oct 02, 2006 | 2.018 | 2.018 | 1.978 | 1.978 | 83,369 | -0.04(-1.95%) |
Sep 29, 2006 | 1.983 | 2.018 | 1.968 | 2.018 | 125,760 | +0.03(+1.74%) |
Sep 28, 2006 | 1.983 | 1.983 | 1.983 | 1.983 | 5,852 | +0.01(+0.75%) |
Sep 27, 2006 | 1.903 | 1.968 | 1.898 | 1.968 | 25,422 | -0.01(-0.74%) |
Sep 26, 2006 | 1.965 | 1.989 | 1.965 | 1.983 | 84,090 | +0.02(+1.01%) |
Sep 25, 2006 | 1.960 | 1.968 | 1.911 | 1.963 | 67,874 | +0.01(+0.55%) |
Sep 22, 2006 | 1.952 | 1.952 | 1.952 | 1.952 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 1.952 | 1.952 | 1.952 | 1.952 | 2,540 | +0.05(+2.63%) |
Sep 20, 2006 | 1.902 | 1.902 | 1.881 | 1.902 | 2,032 | -0.01(-0.67%) |
Sep 19, 2006 | 1.967 | 1.967 | 1.894 | 1.915 | 27,698 | -0.04(-1.97%) |
Sep 18, 2006 | 1.874 | 1.954 | 1.872 | 1.954 | 36,578 | +0.08(+4.47%) |
Sep 15, 2006 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 1.870 | 1.870 | 1.870 | 1.870 | 1,016 | +0.00(+0.26%) |
Sep 13, 2006 | 1.826 | 1.865 | 1.826 | 1.865 | 15,241 | +0.02(+1.07%) |
Sep 12, 2006 | 1.882 | 1.889 | 1.835 | 1.845 | 22,353 | -0.02(-1.06%) |
Sep 11, 2006 | 1.870 | 1.870 | 1.782 | 1.865 | 37,909 | -0.07(-3.86%) |
Sep 08, 2006 | 1.860 | 1.940 | 1.860 | 1.940 | 93,967 | +0.09(+4.84%) |
Sep 07, 2006 | 1.850 | 1.850 | 1.850 | 1.850 | 13,209 | +0.02(+1.02%) |
Sep 06, 2006 | 1.865 | 1.865 | 1.832 | 1.832 | 2,357 | -0.03(-1.52%) |
Sep 05, 2006 | 1.865 | 1.865 | 1.860 | 1.860 | 14,225 | +0.03(+1.55%) |
Sep 01, 2006 | 1.832 | 1.832 | 1.832 | 1.832 | 3,048 | -0.01(-0.51%) |
Aug 31, 2006 | 1.853 | 1.869 | 1.841 | 1.841 | 7,681 | -0.03(-1.50%) |
Aug 30, 2006 | 1.868 | 1.869 | 1.858 | 1.869 | 34,058 | +0.00(+0.05%) |
Aug 29, 2006 | 1.870 | 1.870 | 1.868 | 1.868 | 20,321 | +0.00(+0.00%) |
Aug 28, 2006 | 1.868 | 1.868 | 1.860 | 1.868 | 34,546 | +0.01(+0.42%) |
Aug 25, 2006 | 1.863 | 1.869 | 1.860 | 1.860 | 38,042 | +0.04(+2.16%) |
Aug 24, 2006 | 1.727 | 1.821 | 1.727 | 1.821 | 16,684 | +0.05(+2.78%) |
Aug 23, 2006 | 1.772 | 1.772 | 1.772 | 1.772 | 2,032 | +0.00(+0.28%) |
Aug 22, 2006 | 1.767 | 1.767 | 1.767 | 1.767 | 9,144 | +0.00(+0.00%) |
Aug 21, 2006 | 1.686 | 1.818 | 1.686 | 1.767 | 161,851 | +0.02(+0.90%) |
Aug 18, 2006 | 1.810 | 1.810 | 1.704 | 1.751 | 26,296 | -0.03(-1.49%) |
Aug 17, 2006 | 1.796 | 1.852 | 1.777 | 1.777 | 41,008 | -0.08(-4.14%) |
Aug 16, 2006 | 1.919 | 1.919 | 1.854 | 1.854 | 56,534 | -0.06(-3.33%) |
Aug 15, 2006 | 1.795 | 1.918 | 1.780 | 1.918 | 44,301 | +0.05(+2.58%) |
Aug 14, 2006 | 1.870 | 1.924 | 1.870 | 1.870 | 189,194 | +0.19(+11.31%) |
Aug 11, 2006 | 1.680 | 1.680 | 1.680 | 1.680 | 1,016 | -0.10(-5.74%) |
Aug 10, 2006 | 1.782 | 1.782 | 1.782 | 1.782 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 1.800 | 1.800 | 1.782 | 1.782 | 18,878 | -0.06(-3.41%) |
Aug 08, 2006 | 1.576 | 1.845 | 1.576 | 1.845 | 36,172 | +0.24(+15.17%) |
Aug 07, 2006 | 1.602 | 1.602 | 1.602 | 1.602 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 1.602 | 1.673 | 1.602 | 1.602 | 2,032 | -0.07(-3.95%) |
Aug 03, 2006 | 1.607 | 1.668 | 1.607 | 1.668 | 10,831 | +0.11(+7.08%) |
Aug 02, 2006 | 1.558 | 1.558 | 1.558 | 1.558 | 7,397 | -0.03(-1.68%) |
Aug 01, 2006 | 1.589 | 1.589 | 1.585 | 1.585 | 2,032 | -0.00(-0.06%) |
Jul 31, 2006 | 1.435 | 1.586 | 1.435 | 1.586 | 118,393 | +0.08(+5.64%) |
Jul 28, 2006 | 1.496 | 1.501 | 1.476 | 1.501 | 24,385 | +0.03(+2.35%) |
Jul 27, 2006 | 1.476 | 1.476 | 1.466 | 1.466 | 29,141 | -0.01(-0.67%) |
Jul 26, 2006 | 1.493 | 1.511 | 1.475 | 1.476 | 85,289 | -0.05(-3.23%) |
Jul 25, 2006 | 1.516 | 1.525 | 1.501 | 1.525 | 37,645 | +0.03(+1.91%) |
Jul 24, 2006 | 1.519 | 1.519 | 1.497 | 1.497 | 2,032 | +0.00(+0.07%) |
Jul 21, 2006 | 1.486 | 1.496 | 1.486 | 1.496 | 7,102 | +0.01(+0.66%) |
Jul 20, 2006 | 1.525 | 1.575 | 1.225 | 1.486 | 209,322 | -0.07(-4.37%) |
Jul 19, 2006 | 1.554 | 1.554 | 1.554 | 1.554 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 1.575 | 1.594 | 1.534 | 1.554 | 47,562 | -0.04(-2.23%) |
Jul 17, 2006 | 1.599 | 1.599 | 1.589 | 1.589 | 11,491 | -0.01(-0.62%) |
Jul 14, 2006 | 1.598 | 1.599 | 1.598 | 1.599 | 7,122 | +0.00(+0.00%) |
Jul 13, 2006 | 1.624 | 1.629 | 1.599 | 1.599 | 16,257 | +0.00(+0.00%) |
Jul 12, 2006 | 1.599 | 1.604 | 1.589 | 1.599 | 39,637 | -0.05(-2.99%) |
Jul 11, 2006 | 1.670 | 1.672 | 1.648 | 1.648 | 7,051 | +0.00(+0.30%) |
Jul 10, 2006 | 1.672 | 1.673 | 1.643 | 1.644 | 36,731 | -0.02(-1.12%) |
Jul 07, 2006 | 1.673 | 1.673 | 1.662 | 1.662 | 53,669 | -0.01(-0.35%) |
Jul 06, 2006 | 1.689 | 1.707 | 1.668 | 1.668 | 142,271 | -0.02(-1.28%) |
Jul 05, 2006 | 1.690 | 1.693 | 1.690 | 1.690 | 59,857 | -0.01(-0.80%) |
Jul 03, 2006 | 1.661 | 1.714 | 1.661 | 1.703 | 11,430 | +0.03(+1.81%) |
Jun 30, 2006 | 1.720 | 1.865 | 1.673 | 1.673 | 111,230 | +0.02(+1.07%) |
Jun 29, 2006 | 1.655 | 1.655 | 1.655 | 1.655 | 1,016 | -0.04(-2.61%) |
Jun 28, 2006 | 1.721 | 1.721 | 1.698 | 1.700 | 45,997 | -0.03(-1.76%) |
Jun 27, 2006 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 1.747 | 1.747 | 1.698 | 1.730 | 65,029 | -0.05(-2.77%) |
Jun 23, 2006 | 1.779 | 1.779 | 1.779 | 1.779 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 1.730 | 1.779 | 1.730 | 1.779 | 2,032 | +0.00(+0.06%) |
Jun 21, 2006 | 1.778 | 1.778 | 1.741 | 1.778 | 13,209 | -0.06(-3.11%) |
Jun 20, 2006 | 1.723 | 1.835 | 1.723 | 1.835 | 22,689 | +0.09(+5.07%) |
Jun 19, 2006 | 1.747 | 1.747 | 1.747 | 1.747 | 10,160 | -0.04(-2.06%) |
Jun 16, 2006 | 1.784 | 1.784 | 1.784 | 1.784 | 8,636 | +0.01(+0.69%) |
Jun 15, 2006 | 1.740 | 1.772 | 1.710 | 1.772 | 19,264 | +0.03(+1.75%) |
Jun 14, 2006 | 1.772 | 1.772 | 1.704 | 1.741 | 18,289 | -0.03(-1.83%) |
Jun 13, 2006 | 1.773 | 1.821 | 1.773 | 1.773 | 2,032 | -0.10(-5.16%) |
Jun 12, 2006 | 1.870 | 1.870 | 1.870 | 1.870 | 1,016 | +0.09(+4.91%) |
Jun 09, 2006 | 1.782 | 1.782 | 1.782 | 1.782 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 1.753 | 1.794 | 1.741 | 1.782 | 30,075 | -0.04(-2.32%) |
Jun 07, 2006 | 1.772 | 1.825 | 1.772 | 1.825 | 6,096 | +0.05(+3.03%) |
Jun 06, 2006 | 1.679 | 1.772 | 1.679 | 1.771 | 60,964 | -0.00(-0.02%) |
Jun 05, 2006 | 1.772 | 1.772 | 1.772 | 1.772 | 11,176 | +0.01(+0.45%) |
Jun 02, 2006 | 1.764 | 1.764 | 1.741 | 1.764 | 23,471 | -0.02(-1.38%) |
Jun 01, 2006 | 1.673 | 1.788 | 1.673 | 1.788 | 19,305 | +0.10(+5.82%) |
May 31, 2006 | 1.599 | 1.698 | 1.591 | 1.690 | 106,474 | +0.06(+3.87%) |
May 30, 2006 | 1.643 | 1.673 | 1.606 | 1.627 | 144,202 | -0.11(-6.29%) |
May 26, 2006 | 1.710 | 1.738 | 1.710 | 1.736 | 17,334 | -0.04(-2.16%) |
May 25, 2006 | 1.774 | 1.774 | 1.774 | 1.774 | 1,016 | -0.02(-1.21%) |
May 24, 2006 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | +0.00(+0.00%) |
May 23, 2006 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | +0.00(+0.00%) |
May 22, 2006 | 1.796 | 1.796 | 1.796 | 1.796 | 3,556 | -0.05(-2.56%) |
May 19, 2006 | 1.849 | 1.849 | 1.824 | 1.843 | 75,535 | -0.03(-1.42%) |
May 18, 2006 | 1.872 | 1.872 | 1.870 | 1.870 | 2,032 | +0.00(+0.00%) |
May 17, 2006 | 1.870 | 1.870 | 1.810 | 1.870 | 13,534 | -0.00(-0.16%) |
May 16, 2006 | 1.912 | 1.912 | 1.870 | 1.873 | 27,129 | +0.00(+0.11%) |
May 15, 2006 | 1.871 | 1.871 | 1.871 | 1.871 | 1,016 | -0.05(-2.51%) |
May 12, 2006 | 1.870 | 1.943 | 1.704 | 1.919 | 50,133 | -0.01(-0.46%) |
May 11, 2006 | 1.990 | 1.993 | 1.876 | 1.928 | 107,755 | -0.06(-3.16%) |
May 10, 2006 | 1.978 | 1.991 | 1.907 | 1.991 | 22,353 | -0.01(-0.49%) |
May 09, 2006 | 1.968 | 2.001 | 1.968 | 2.001 | 39,271 | -0.02(-0.83%) |
May 08, 2006 | 2.027 | 2.027 | 2.018 | 2.018 | 5,080 | -0.08(-3.98%) |
May 05, 2006 | 2.101 | 2.101 | 2.101 | 2.101 | 1,016 | +0.00(+0.00%) |
May 04, 2006 | 2.080 | 2.116 | 2.046 | 2.101 | 48,771 | +0.06(+3.14%) |
May 03, 2006 | 2.000 | 2.069 | 2.000 | 2.037 | 8,128 | -0.02(-1.05%) |
May 02, 2006 | 2.069 | 2.069 | 1.979 | 2.059 | 8,321 | -0.01(-0.48%) |
May 01, 2006 | 2.029 | 2.106 | 2.029 | 2.069 | 68,077 | +0.00(+0.10%) |
Apr 28, 2006 | 2.067 | 2.067 | 2.067 | 2.067 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 2.067 | 2.067 | 2.067 | 2.067 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 2.067 | 2.069 | 1.997 | 2.067 | 57,317 | -0.05(-2.33%) |
Apr 25, 2006 | 1.965 | 2.116 | 1.965 | 2.116 | 34,617 | +0.16(+8.04%) |
Apr 24, 2006 | 1.968 | 1.968 | 1.899 | 1.959 | 77,211 | -0.01(-0.45%) |
Apr 21, 2006 | 1.908 | 1.967 | 1.899 | 1.967 | 14,225 | -0.00(-0.05%) |
Apr 20, 2006 | 1.963 | 1.968 | 1.963 | 1.968 | 40,897 | +0.01(+0.55%) |
Apr 19, 2006 | 1.880 | 1.958 | 1.880 | 1.958 | 16,257 | +0.04(+2.26%) |
Apr 18, 2006 | 1.894 | 1.914 | 1.894 | 1.914 | 15,241 | +0.00(+0.00%) |
Apr 17, 2006 | 1.914 | 1.914 | 1.897 | 1.914 | 11,176 | +0.01(+0.31%) |
Apr 13, 2006 | 1.878 | 1.974 | 1.870 | 1.908 | 38,611 | +0.03(+1.62%) |
Apr 12, 2006 | 1.845 | 1.944 | 1.845 | 1.878 | 14,225 | -0.05(-2.50%) |
Apr 11, 2006 | 1.943 | 1.943 | 1.891 | 1.926 | 17,212 | -0.02(-1.16%) |
Apr 10, 2006 | 2.003 | 2.009 | 1.949 | 1.949 | 59,247 | -0.12(-5.71%) |
Apr 07, 2006 | 2.044 | 2.067 | 2.007 | 2.067 | 46,180 | +0.05(+2.44%) |
Apr 06, 2006 | 2.037 | 2.037 | 2.008 | 2.018 | 31,518 | +0.00(+0.00%) |
Apr 05, 2006 | 2.045 | 2.045 | 2.008 | 2.018 | 61,147 | +0.00(+0.00%) |
Apr 04, 2006 | 2.008 | 2.043 | 2.008 | 2.018 | 117,407 | +0.00(+0.00%) |
Apr 03, 2006 | 2.018 | 2.027 | 2.013 | 2.018 | 93,601 | +0.02(+1.23%) |
Mar 31, 2006 | 1.973 | 1.993 | 1.973 | 1.993 | 9,154 | +0.00(+0.25%) |
Mar 30, 2006 | 1.991 | 1.991 | 1.988 | 1.988 | 4,064 | -0.03(-1.46%) |
Mar 29, 2006 | 2.039 | 2.067 | 1.983 | 2.018 | 137,343 | +0.02(+0.94%) |
Mar 28, 2006 | 1.999 | 1.999 | 1.999 | 1.999 | 1,016 | +0.01(+0.45%) |
Mar 27, 2006 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 1.987 | 2.003 | 1.987 | 1.990 | 8,890 | -0.02(-0.83%) |
Mar 23, 2006 | 1.978 | 2.007 | 1.978 | 2.007 | 3,048 | +0.03(+1.39%) |
Mar 22, 2006 | 1.979 | 1.979 | 1.979 | 1.979 | 8,128 | -0.01(-0.45%) |
Mar 21, 2006 | 1.988 | 1.988 | 1.988 | 1.988 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 2.039 | 2.039 | 1.988 | 1.988 | 3,546 | -0.05(-2.46%) |
Mar 17, 2006 | 2.003 | 2.038 | 2.003 | 2.038 | 31,498 | +0.05(+2.71%) |
Mar 16, 2006 | 1.984 | 1.984 | 1.984 | 1.984 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 2.018 | 2.022 | 1.984 | 1.984 | 112,988 | +0.01(+0.57%) |
Mar 14, 2006 | 1.973 | 1.973 | 1.973 | 1.973 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 1.973 | 1.973 | 1.973 | 1.973 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 1.973 | 1.973 | 1.973 | 1.973 | 8,006 | -0.00(-0.05%) |
Mar 09, 2006 | 1.974 | 1.974 | 1.974 | 1.974 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 1.986 | 2.013 | 1.974 | 1.974 | 6,096 | -0.04(-2.15%) |
Mar 07, 2006 | 2.018 | 2.018 | 2.018 | 2.018 | 5,080 | +0.03(+1.43%) |
Mar 06, 2006 | 1.988 | 1.989 | 1.988 | 1.989 | 6,706 | -0.03(-1.41%) |
Mar 03, 2006 | 2.018 | 2.018 | 2.018 | 2.018 | 12,192 | +0.05(+2.50%) |
Mar 02, 2006 | 1.968 | 1.968 | 1.968 | 1.968 | 50,803 | -0.02(-0.94%) |