Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 3.110 | 3.200 | 3.110 | 3.200 | 1,200 | +0.00(+0.00%) |
Apr 26, 2006 | 3.150 | 3.200 | 3.150 | 3.200 | 1,061 | +0.02(+0.63%) |
Apr 25, 2006 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 3.150 | 3.180 | 3.140 | 3.180 | 4,100 | -0.06(-1.85%) |
Apr 21, 2006 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.14(+4.48%) |
Apr 20, 2006 | 3.180 | 3.200 | 3.100 | 3.101 | 12,578 | -0.10(-3.09%) |
Apr 19, 2006 | 3.150 | 3.200 | 3.150 | 3.200 | 600 | -0.07(-2.14%) |
Apr 18, 2006 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 3.200 | 3.270 | 3.190 | 3.270 | 1,169 | +0.00(+0.00%) |
Apr 12, 2006 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 3.160 | 3.270 | 3.160 | 3.270 | 7,500 | +0.03(+0.93%) |
Apr 06, 2006 | 3.160 | 3.240 | 3.160 | 3.240 | 6,200 | -0.03(-0.92%) |
Apr 05, 2006 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 3.140 | 3.270 | 3.140 | 3.270 | 5,199 | -0.07(-2.10%) |
Apr 03, 2006 | 3.230 | 3.340 | 3.230 | 3.340 | 200 | +0.05(+1.52%) |
Mar 31, 2006 | 3.200 | 3.290 | 3.200 | 3.290 | 300 | +0.04(+1.23%) |
Mar 30, 2006 | 3.260 | 3.260 | 3.100 | 3.250 | 3,601 | -0.08(-2.40%) |
Mar 29, 2006 | 3.400 | 3.400 | 3.260 | 3.330 | 6,000 | -0.05(-1.48%) |
Mar 28, 2006 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 3.379 | 3.380 | 3.347 | 3.380 | 1,400 | +0.26(+8.33%) |
Mar 24, 2006 | 3.120 | 3.380 | 3.110 | 3.120 | 7,992 | -0.08(-2.50%) |
Mar 23, 2006 | 3.450 | 3.450 | 3.190 | 3.200 | 13,900 | -0.18(-5.33%) |
Mar 22, 2006 | 3.450 | 3.450 | 3.380 | 3.380 | 1,100 | -0.01(-0.29%) |
Mar 21, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 1,000 | -0.06(-1.74%) |
Mar 20, 2006 | 3.348 | 3.450 | 3.348 | 3.450 | 200 | +0.06(+1.77%) |
Mar 17, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 1,000 | -0.06(-1.74%) |
Mar 16, 2006 | 3.420 | 3.450 | 3.420 | 3.450 | 3,226 | +0.03(+0.88%) |
Mar 15, 2006 | 3.100 | 3.420 | 3.100 | 3.420 | 1,550 | +0.01(+0.29%) |
Mar 14, 2006 | 3.240 | 3.410 | 3.240 | 3.410 | 356 | -0.02(-0.58%) |
Mar 13, 2006 | 3.400 | 3.430 | 3.400 | 3.430 | 200 | +0.05(+1.48%) |
Mar 10, 2006 | 3.390 | 3.390 | 3.250 | 3.380 | 1,299 | -0.02(-0.59%) |
Mar 09, 2006 | 3.430 | 3.430 | 3.400 | 3.400 | 500 | -0.03(-0.87%) |
Mar 08, 2006 | 3.250 | 3.430 | 3.250 | 3.430 | 1,930 | -0.02(-0.58%) |
Mar 07, 2006 | 3.450 | 3.450 | 3.210 | 3.450 | 3,000 | +0.00(+0.00%) |
Mar 06, 2006 | 2.940 | 3.450 | 2.940 | 3.450 | 3,184 | +0.00(+0.00%) |
Mar 03, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.03(+0.88%) |
Mar 01, 2006 | 3.360 | 3.450 | 3.360 | 3.420 | 2,500 | -0.03(-0.87%) |
Feb 28, 2006 | 3.440 | 3.450 | 3.360 | 3.450 | 2,100 | +0.01(+0.29%) |
Feb 27, 2006 | 3.340 | 3.440 | 3.300 | 3.440 | 9,000 | -0.01(-0.29%) |
Feb 24, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 3.450 | 3.450 | 3.320 | 3.450 | 2,200 | -0.04(-1.15%) |
Feb 21, 2006 | 3.360 | 3.490 | 3.360 | 3.490 | 1,100 | +0.00(+0.01%) |
Feb 17, 2006 | 3.470 | 3.490 | 3.470 | 3.490 | 1,100 | +0.03(+0.86%) |
Feb 16, 2006 | 3.470 | 3.470 | 3.460 | 3.460 | 2,000 | -0.04(-1.14%) |
Feb 15, 2006 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 3.310 | 3.500 | 3.310 | 3.500 | 1,200 | +0.19(+5.74%) |
Feb 09, 2006 | 3.310 | 3.500 | 3.310 | 3.310 | 7,868 | -0.18(-5.16%) |
Feb 08, 2006 | 3.300 | 3.490 | 3.300 | 3.490 | 628 | -0.01(-0.29%) |
Feb 07, 2006 | 3.330 | 3.500 | 3.310 | 3.500 | 1,728 | +0.38(+12.18%) |
Feb 06, 2006 | 3.360 | 3.500 | 3.100 | 3.120 | 5,559 | -0.38(-10.86%) |
Feb 03, 2006 | 3.310 | 3.500 | 3.310 | 3.500 | 300 | +0.00(+0.00%) |
Feb 02, 2006 | 3.350 | 3.500 | 3.320 | 3.500 | 838 | +0.00(+0.00%) |
Feb 01, 2006 | 3.210 | 3.500 | 3.210 | 3.500 | 1,201 | +0.04(+1.16%) |
Jan 31, 2006 | 3.310 | 3.480 | 3.120 | 3.460 | 2,300 | -0.04(-1.14%) |
Jan 30, 2006 | 3.400 | 3.500 | 3.300 | 3.500 | 11,450 | +0.06(+1.74%) |
Jan 27, 2006 | 3.389 | 3.450 | 3.320 | 3.440 | 1,700 | +0.05(+1.47%) |
Jan 26, 2006 | 3.160 | 3.400 | 3.160 | 3.390 | 988 | -0.01(-0.29%) |
Jan 25, 2006 | 3.130 | 3.400 | 3.130 | 3.400 | 2,573 | +0.00(+0.00%) |
Jan 24, 2006 | 3.190 | 3.400 | 3.190 | 3.400 | 1,660 | +0.05(+1.49%) |
Jan 23, 2006 | 3.350 | 3.390 | 3.200 | 3.350 | 22,235 | -0.04(-1.18%) |
Jan 20, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 3.350 | 3.390 | 3.350 | 3.390 | 688 | +0.00(+0.00%) |
Jan 13, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 3.380 | 3.390 | 3.380 | 3.390 | 200 | +0.10(+3.04%) |
Jan 10, 2006 | 3.250 | 3.380 | 3.240 | 3.290 | 715 | -0.13(-3.80%) |
Jan 09, 2006 | 3.420 | 3.420 | 3.310 | 3.420 | 1,100 | -0.02(-0.58%) |
Jan 06, 2006 | 3.240 | 3.440 | 3.240 | 3.440 | 300 | +0.04(+1.18%) |
Jan 05, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 3.190 | 3.450 | 3.190 | 3.400 | 8,000 | +0.21(+6.58%) |
Jan 03, 2006 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 3.100 | 3.190 | 3.100 | 3.190 | 2,805 | +0.01(+0.31%) |
Dec 28, 2005 | 3.080 | 3.180 | 3.080 | 3.180 | 1,500 | -0.01(-0.31%) |
Dec 27, 2005 | 3.081 | 3.280 | 3.060 | 3.190 | 4,100 | -0.19(-5.62%) |
Dec 23, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 3.120 | 3.380 | 3.120 | 3.380 | 1,386 | +0.18(+5.62%) |
Dec 21, 2005 | 3.250 | 3.261 | 3.130 | 3.200 | 13,925 | -0.26(-7.51%) |
Dec 20, 2005 | 3.500 | 3.500 | 3.430 | 3.460 | 5,474 | -0.04(-1.14%) |
Dec 19, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 3.550 | 3.550 | 3.431 | 3.500 | 2,350 | +0.09(+2.64%) |
Dec 15, 2005 | 3.320 | 3.410 | 3.300 | 3.410 | 9,082 | +0.11(+3.33%) |
Dec 14, 2005 | 3.299 | 3.300 | 3.299 | 3.300 | 1,000 | +0.12(+3.77%) |
Dec 13, 2005 | 2.990 | 3.320 | 2.900 | 3.180 | 5,005 | +0.07(+2.25%) |
Dec 12, 2005 | 3.050 | 3.110 | 3.000 | 3.110 | 12,300 | +0.01(+0.32%) |
Dec 09, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 800 | -0.02(-0.64%) |
Dec 07, 2005 | 3.140 | 3.150 | 3.120 | 3.120 | 2,700 | +0.05(+1.63%) |
Dec 06, 2005 | 3.050 | 3.070 | 3.000 | 3.070 | 56,250 | -0.03(-0.97%) |
Dec 05, 2005 | 3.000 | 3.290 | 2.860 | 3.100 | 14,398 | -0.20(-6.06%) |
Dec 02, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | +0.04(+1.23%) |
Dec 01, 2005 | 3.160 | 3.320 | 3.160 | 3.260 | 1,900 | +0.16(+5.16%) |
Nov 30, 2005 | 3.060 | 3.130 | 3.050 | 3.100 | 5,200 | +0.00(+0.00%) |
Nov 29, 2005 | 3.010 | 3.100 | 3.010 | 3.100 | 900 | +0.00(+0.00%) |
Nov 28, 2005 | 3.010 | 3.100 | 3.010 | 3.100 | 2,800 | +0.00(+0.00%) |
Nov 25, 2005 | 3.100 | 3.100 | 3.040 | 3.100 | 600 | +0.01(+0.32%) |
Nov 23, 2005 | 3.049 | 3.090 | 3.040 | 3.090 | 6,680 | -0.05(-1.59%) |
Nov 22, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 13,030 | +0.06(+1.95%) |
Nov 21, 2005 | 3.000 | 3.160 | 3.000 | 3.080 | 21,252 | -0.24(-7.23%) |
Nov 18, 2005 | 3.060 | 3.320 | 3.060 | 3.320 | 2,100 | +0.00(+0.00%) |
Nov 17, 2005 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 3.250 | 3.320 | 3.250 | 3.320 | 1,100 | -0.01(-0.30%) |
Nov 14, 2005 | 3.250 | 3.330 | 3.250 | 3.330 | 1,300 | -0.06(-1.77%) |
Nov 11, 2005 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 3.186 | 3.390 | 3.186 | 3.390 | 300 | -0.01(-0.29%) |
Nov 09, 2005 | 3.300 | 3.400 | 3.300 | 3.400 | 1,200 | +0.00(+0.00%) |
Nov 08, 2005 | 3.290 | 3.400 | 3.290 | 3.400 | 1,050 | +0.00(+0.00%) |
Nov 07, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 3.460 | 3.460 | 3.400 | 3.400 | 3,300 | -0.04(-1.16%) |
Oct 31, 2005 | 3.440 | 3.440 | 3.440 | 3.440 | 1,000 | -0.01(-0.29%) |
Oct 28, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 172 | -0.01(-0.29%) |
Oct 27, 2005 | 3.252 | 3.460 | 3.252 | 3.460 | 200 | -0.02(-0.57%) |
Oct 26, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 3.050 | 3.480 | 3.050 | 3.480 | 400 | +0.43(+14.10%) |
Oct 20, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | -0.53(-14.80%) |
Oct 19, 2005 | 3.580 | 3.580 | 3.580 | 3.580 | 1,346 | +0.00(+0.00%) |
Oct 18, 2005 | 3.260 | 3.580 | 2.962 | 3.580 | 1,506 | -0.07(-1.89%) |
Oct 17, 2005 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 3.370 | 3.650 | 3.350 | 3.649 | 2,595 | -0.05(-1.38%) |
Oct 13, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 3.579 | 3.701 | 3.579 | 3.700 | 8,650 | +0.00(+0.00%) |
Oct 10, 2005 | 3.360 | 3.700 | 3.360 | 3.700 | 1,200 | -0.28(-7.04%) |
Oct 07, 2005 | 3.553 | 3.980 | 3.553 | 3.980 | 400 | +0.13(+3.38%) |
Oct 06, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | +0.05(+1.32%) |
Oct 04, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 5,000 | -0.05(-1.30%) |
Oct 03, 2005 | 3.800 | 3.850 | 3.800 | 3.850 | 2,435 | +0.00(+0.00%) |
Sep 30, 2005 | 3.450 | 3.850 | 3.250 | 3.850 | 4,150 | +0.00(+0.00%) |
Sep 29, 2005 | 3.650 | 3.850 | 3.650 | 3.850 | 3,600 | -0.02(-0.52%) |
Sep 28, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 3.870 | 3.870 | 3.700 | 3.870 | 1,496 | +0.00(+0.00%) |
Sep 22, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 625 | -0.02(-0.51%) |
Sep 21, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 3.850 | 3.890 | 3.850 | 3.890 | 900 | +0.04(+1.04%) |
Sep 13, 2005 | 3.800 | 3.850 | 3.800 | 3.850 | 1,130 | +0.00(+0.00%) |
Sep 12, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 4,095 | -0.03(-0.77%) |
Sep 09, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 100 | +0.03(+0.78%) |
Sep 08, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 300 | +0.10(+2.67%) |
Sep 06, 2005 | 3.799 | 3.800 | 3.700 | 3.750 | 3,602 | -0.05(-1.32%) |
Sep 02, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 3.880 | 3.880 | 3.710 | 3.800 | 2,200 | +0.00(+0.00%) |
Aug 31, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 596 | +0.00(+0.00%) |
Aug 30, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 612 | -0.06(-1.55%) |
Aug 26, 2005 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 | +0.10(+2.66%) |
Aug 25, 2005 | 3.800 | 3.800 | 3.760 | 3.760 | 2,500 | -0.08(-2.08%) |
Aug 24, 2005 | 3.860 | 3.860 | 3.750 | 3.840 | 2,100 | -0.05(-1.29%) |
Aug 23, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 3.901 | 3.901 | 3.520 | 3.890 | 1,119 | -0.15(-3.71%) |
Aug 19, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 3.900 | 4.040 | 3.900 | 4.040 | 1,200 | -0.01(-0.25%) |
Aug 17, 2005 | 4.100 | 4.100 | 4.020 | 4.050 | 2,275 | -0.04(-0.98%) |
Aug 16, 2005 | 4.050 | 4.090 | 3.900 | 4.090 | 1,600 | -0.01(-0.24%) |
Aug 15, 2005 | 4.100 | 4.220 | 4.050 | 4.100 | 5,610 | +0.07(+1.74%) |
Aug 12, 2005 | 4.220 | 4.220 | 4.000 | 4.030 | 4,870 | -0.20(-4.73%) |
Aug 11, 2005 | 3.420 | 4.230 | 3.420 | 4.230 | 30,461 | +0.38(+9.87%) |
Aug 10, 2005 | 3.980 | 3.980 | 3.750 | 3.850 | 25,056 | -0.03(-0.77%) |
Aug 09, 2005 | 3.500 | 3.890 | 3.500 | 3.880 | 48,970 | +0.38(+10.86%) |
Aug 08, 2005 | 3.500 | 3.530 | 3.460 | 3.500 | 11,200 | +0.00(+0.00%) |
Aug 05, 2005 | 3.400 | 3.530 | 3.400 | 3.500 | 5,200 | +0.03(+0.86%) |
Aug 04, 2005 | 3.600 | 3.600 | 3.200 | 3.470 | 11,875 | +0.46(+15.28%) |
Aug 03, 2005 | 3.350 | 3.430 | 3.010 | 3.010 | 2,300 | -0.48(-13.75%) |
Aug 02, 2005 | 3.500 | 3.500 | 3.060 | 3.490 | 770 | +0.00(+0.00%) |
Aug 01, 2005 | 3.360 | 3.490 | 3.360 | 3.490 | 400 | +0.18(+5.44%) |
Jul 29, 2005 | 3.380 | 3.380 | 3.310 | 3.310 | 3,600 | -0.02(-0.60%) |
Jul 28, 2005 | 3.300 | 3.490 | 3.270 | 3.330 | 900 | -0.02(-0.60%) |
Jul 27, 2005 | 3.450 | 3.500 | 3.290 | 3.350 | 1,378 | -0.10(-2.90%) |
Jul 26, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.01(+0.29%) |
Jul 25, 2005 | 3.340 | 3.440 | 3.340 | 3.440 | 200 | -0.03(-0.86%) |
Jul 22, 2005 | 3.480 | 3.480 | 3.470 | 3.470 | 1,200 | +0.03(+0.87%) |
Jul 21, 2005 | 3.310 | 3.440 | 3.250 | 3.440 | 1,300 | -0.01(-0.29%) |
Jul 20, 2005 | 3.300 | 3.450 | 3.170 | 3.450 | 2,322 | +0.04(+1.17%) |
Jul 19, 2005 | 3.300 | 3.450 | 3.300 | 3.410 | 2,900 | +0.02(+0.59%) |
Jul 18, 2005 | 3.300 | 3.390 | 3.120 | 3.390 | 4,000 | +0.04(+1.19%) |
Jul 15, 2005 | 3.280 | 3.350 | 3.100 | 3.350 | 3,200 | +0.05(+1.52%) |
Jul 14, 2005 | 3.250 | 3.300 | 3.156 | 3.300 | 500 | +0.00(+0.00%) |
Jul 13, 2005 | 3.200 | 3.300 | 3.200 | 3.300 | 1,900 | -0.04(-1.20%) |
Jul 12, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 3.190 | 3.340 | 3.190 | 3.340 | 1,098 | +0.32(+10.60%) |
Jul 08, 2005 | 3.250 | 3.290 | 2.930 | 3.020 | 1,300 | -0.23(-7.08%) |
Jul 07, 2005 | 2.994 | 3.250 | 2.994 | 3.250 | 615 | -0.04(-1.22%) |
Jul 06, 2005 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 2.930 | 3.290 | 2.930 | 3.290 | 1,700 | +0.09(+2.81%) |
Jul 01, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 3.208 | 3.208 | 2.850 | 3.200 | 5,502 | -0.05(-1.54%) |
Jun 29, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 3.300 | 3.300 | 3.100 | 3.250 | 2,025 | +0.05(+1.56%) |
Jun 22, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 3.240 | 3.300 | 3.200 | 3.200 | 1,500 | +0.06(+1.91%) |
Jun 20, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 | +0.04(+1.29%) |
Jun 17, 2005 | 3.364 | 3.364 | 3.100 | 3.100 | 800 | -0.20(-6.06%) |
Jun 16, 2005 | 3.130 | 3.300 | 3.120 | 3.300 | 3,153 | -0.20(-5.71%) |
Jun 15, 2005 | 3.400 | 3.500 | 3.400 | 3.500 | 1,000 | +0.21(+6.38%) |
Jun 14, 2005 | 3.330 | 3.330 | 3.290 | 3.290 | 500 | +0.17(+5.45%) |
Jun 13, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 5,000 | -0.22(-6.59%) |
Jun 10, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 9,000 | -0.11(-3.19%) |
Jun 07, 2005 | 3.130 | 3.450 | 3.130 | 3.450 | 13,863 | +0.15(+4.55%) |
Jun 06, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 4,205 | +0.18(+5.77%) |
Jun 03, 2005 | 3.050 | 3.380 | 3.050 | 3.120 | 4,399 | -0.26(-7.69%) |
Jun 02, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
May 31, 2005 | 2.870 | 3.400 | 2.870 | 3.380 | 2,135 | -0.02(-0.59%) |
May 27, 2005 | 3.384 | 3.400 | 3.384 | 3.400 | 1,100 | +0.02(+0.59%) |
May 26, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
May 25, 2005 | 3.280 | 3.380 | 3.280 | 3.380 | 2,584 | +0.09(+2.74%) |
May 24, 2005 | 2.860 | 3.300 | 2.860 | 3.290 | 2,800 | -0.06(-1.79%) |
May 23, 2005 | 3.380 | 3.390 | 3.220 | 3.350 | 4,611 | -0.10(-3.01%) |
May 20, 2005 | 3.400 | 3.540 | 3.140 | 3.454 | 2,948 | +0.03(+0.99%) |
May 19, 2005 | 3.400 | 3.420 | 3.400 | 3.420 | 3,500 | -0.02(-0.70%) |
May 18, 2005 | 3.444 | 3.444 | 3.444 | 3.444 | 600 | +0.19(+5.97%) |
May 17, 2005 | 3.400 | 3.400 | 3.250 | 3.250 | 1,300 | +0.05(+1.56%) |
May 16, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
May 13, 2005 | 3.380 | 3.380 | 3.100 | 3.200 | 12,608 | -0.48(-13.04%) |
May 12, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
May 11, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
May 10, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
May 09, 2005 | 3.460 | 3.720 | 3.450 | 3.680 | 1,600 | -0.03(-0.81%) |
May 06, 2005 | 3.490 | 3.710 | 3.100 | 3.710 | 9,995 | +0.22(+6.30%) |
May 05, 2005 | 3.250 | 3.490 | 3.250 | 3.490 | 1,600 | +0.09(+2.65%) |
May 04, 2005 | 3.490 | 3.490 | 3.380 | 3.400 | 3,500 | -0.09(-2.58%) |
May 03, 2005 | 3.300 | 3.490 | 3.300 | 3.490 | 1,700 | +0.04(+1.16%) |