Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.033 | 5.033 | 4.984 | 4.984 | 1,971 | -0.04(-0.86%) |
Apr 27, 2006 | 4.869 | 5.068 | 4.869 | 5.027 | 20,973 | +0.14(+2.82%) |
Apr 26, 2006 | 4.910 | 4.924 | 4.869 | 4.889 | 10,047 | -0.04(-0.90%) |
Apr 25, 2006 | 4.970 | 4.983 | 4.877 | 4.934 | 18,274 | +0.09(+1.76%) |
Apr 24, 2006 | 4.849 | 4.849 | 4.849 | 4.849 | 1,232 | -0.05(-0.99%) |
Apr 21, 2006 | 4.849 | 4.902 | 4.849 | 4.897 | 4,941 | +0.05(+1.00%) |
Apr 20, 2006 | 4.849 | 4.849 | 4.849 | 4.849 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 4.853 | 4.853 | 4.849 | 4.849 | 4,167 | -0.09(-1.81%) |
Apr 18, 2006 | 4.926 | 4.938 | 4.926 | 4.938 | 1,035 | +0.04(+0.75%) |
Apr 17, 2006 | 4.857 | 5.015 | 4.837 | 4.902 | 1,707 | +0.11(+2.20%) |
Apr 13, 2006 | 4.796 | 4.796 | 4.796 | 4.796 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 4.670 | 4.796 | 4.670 | 4.796 | 1,971 | -0.07(-1.50%) |
Apr 11, 2006 | 4.853 | 4.906 | 4.796 | 4.869 | 9,611 | -0.09(-1.88%) |
Apr 10, 2006 | 4.950 | 4.962 | 4.946 | 4.962 | 3,203 | +0.09(+1.92%) |
Apr 07, 2006 | 4.784 | 4.869 | 4.784 | 4.869 | 3,943 | +0.02(+0.42%) |
Apr 06, 2006 | 4.962 | 5.072 | 4.849 | 4.849 | 4,542 | +0.02(+0.42%) |
Apr 05, 2006 | 4.638 | 4.828 | 4.638 | 4.828 | 2,223 | +0.03(+0.68%) |
Apr 04, 2006 | 4.792 | 4.796 | 4.792 | 4.796 | 2,957 | -0.13(-2.72%) |
Apr 03, 2006 | 4.950 | 4.962 | 4.926 | 4.930 | 3,943 | +0.11(+2.36%) |
Mar 31, 2006 | 4.833 | 4.873 | 4.812 | 4.816 | 17,412 | +0.04(+0.94%) |
Mar 30, 2006 | 4.674 | 4.979 | 4.674 | 4.772 | 20,209 | +0.15(+3.16%) |
Mar 29, 2006 | 4.626 | 4.626 | 4.585 | 4.626 | 3,659 | +0.10(+2.15%) |
Mar 28, 2006 | 4.528 | 4.528 | 4.528 | 4.528 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.569 | 4.593 | 4.528 | 4.528 | 1,483 | -0.02(-0.36%) |
Mar 24, 2006 | 4.544 | 4.544 | 4.544 | 4.544 | 246 | -0.02(-0.44%) |
Mar 23, 2006 | 4.565 | 4.565 | 4.565 | 4.565 | 492 | -0.10(-2.09%) |
Mar 22, 2006 | 4.662 | 4.662 | 4.662 | 4.662 | 492 | +0.14(+3.05%) |
Mar 21, 2006 | 4.524 | 4.524 | 4.524 | 4.524 | 283 | +0.00(+0.00%) |
Mar 20, 2006 | 4.576 | 4.674 | 4.524 | 4.524 | 3,265 | -0.11(-2.28%) |
Mar 17, 2006 | 4.630 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 4.666 | 4.670 | 4.630 | 4.630 | 3,450 | +0.02(+0.35%) |
Mar 15, 2006 | 4.516 | 4.613 | 4.516 | 4.613 | 1,725 | +0.11(+2.55%) |
Mar 14, 2006 | 4.471 | 4.499 | 4.471 | 4.499 | 2,957 | -0.04(-0.92%) |
Mar 13, 2006 | 4.455 | 4.674 | 4.455 | 4.540 | 5,003 | +0.09(+2.10%) |
Mar 10, 2006 | 4.463 | 4.463 | 4.346 | 4.447 | 1,035 | +0.06(+1.48%) |
Mar 09, 2006 | 4.398 | 4.398 | 4.382 | 4.382 | 1,759 | -0.08(-1.82%) |
Mar 08, 2006 | 4.666 | 4.666 | 4.463 | 4.463 | 14,047 | -0.05(-1.19%) |
Mar 07, 2006 | 4.666 | 4.666 | 4.517 | 4.517 | 5,323 | -0.15(-3.20%) |
Mar 06, 2006 | 4.467 | 4.666 | 4.467 | 4.666 | 1,227 | +0.20(+4.55%) |
Mar 03, 2006 | 4.467 | 4.467 | 4.463 | 4.463 | 2,545 | +0.00(+0.00%) |
Mar 02, 2006 | 4.463 | 4.463 | 4.463 | 4.463 | 1,232 | -0.05(-1.08%) |
Mar 01, 2006 | 4.573 | 4.743 | 4.512 | 4.512 | 15,819 | +0.17(+4.02%) |
Feb 28, 2006 | 4.338 | 4.338 | 4.338 | 4.338 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 4.147 | 4.375 | 4.147 | 4.338 | 27,696 | -0.11(-2.46%) |
Feb 24, 2006 | 4.443 | 4.447 | 4.443 | 4.447 | 492 | -0.00(-0.09%) |
Feb 23, 2006 | 4.455 | 4.532 | 4.451 | 4.451 | 5,422 | -0.08(-1.70%) |
Feb 22, 2006 | 4.447 | 4.528 | 4.447 | 4.528 | 4,820 | +0.08(+1.82%) |
Feb 21, 2006 | 4.447 | 4.451 | 4.447 | 4.447 | 3,935 | -0.02(-0.45%) |
Feb 17, 2006 | 4.455 | 4.467 | 4.455 | 4.467 | 2,439 | +0.01(+0.27%) |
Feb 16, 2006 | 4.455 | 4.463 | 4.451 | 4.455 | 13,801 | -0.04(-0.81%) |
Feb 15, 2006 | 4.471 | 4.492 | 4.471 | 4.492 | 6,245 | -0.13(-2.79%) |
Feb 14, 2006 | 4.646 | 4.646 | 4.621 | 4.621 | 10,437 | +0.01(+0.25%) |
Feb 13, 2006 | 4.622 | 4.622 | 4.609 | 4.609 | 3,696 | -0.01(-0.21%) |
Feb 10, 2006 | 4.634 | 4.634 | 4.573 | 4.619 | 4,256 | -0.01(-0.14%) |
Feb 09, 2006 | 4.556 | 4.630 | 4.553 | 4.626 | 10,720 | -0.08(-1.64%) |
Feb 08, 2006 | 4.658 | 4.747 | 4.585 | 4.703 | 13,707 | +0.11(+2.29%) |
Feb 07, 2006 | 4.415 | 5.023 | 4.415 | 4.597 | 264,421 | +0.18(+4.14%) |
Feb 06, 2006 | 4.415 | 4.415 | 4.415 | 4.415 | 2,230 | +0.00(+0.09%) |
Feb 03, 2006 | 4.362 | 4.411 | 4.362 | 4.411 | 35,400 | +0.05(+1.12%) |
Feb 02, 2006 | 4.362 | 4.362 | 4.362 | 4.362 | 1,232 | -0.04(-1.01%) |
Feb 01, 2006 | 4.362 | 4.406 | 4.362 | 4.406 | 5,138 | +0.00(+0.09%) |
Jan 31, 2006 | 4.402 | 4.402 | 4.402 | 4.402 | 3,696 | +0.02(+0.46%) |
Jan 30, 2006 | 4.382 | 4.386 | 4.366 | 4.382 | 8,872 | -0.04(-0.92%) |
Jan 27, 2006 | 4.366 | 4.427 | 4.366 | 4.423 | 4,189 | +0.05(+1.21%) |
Jan 26, 2006 | 4.406 | 4.439 | 4.370 | 4.370 | 985 | +0.00(+0.09%) |
Jan 25, 2006 | 4.366 | 4.366 | 4.366 | 4.366 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 4.382 | 4.382 | 4.366 | 4.366 | 1,971 | -0.10(-2.18%) |
Jan 23, 2006 | 4.569 | 4.569 | 4.463 | 4.463 | 2,711 | +0.02(+0.46%) |
Jan 20, 2006 | 4.354 | 4.443 | 4.354 | 4.443 | 7,137 | +0.09(+1.96%) |
Jan 19, 2006 | 4.370 | 4.370 | 4.358 | 4.358 | 1,478 | -0.05(-1.10%) |
Jan 18, 2006 | 4.366 | 4.406 | 4.366 | 4.406 | 55,797 | -0.08(-1.72%) |
Jan 17, 2006 | 4.386 | 4.532 | 4.386 | 4.484 | 14,659 | -0.00(-0.04%) |
Jan 13, 2006 | 4.463 | 4.492 | 4.431 | 4.485 | 2,526 | -0.01(-0.14%) |
Jan 12, 2006 | 4.224 | 4.504 | 4.224 | 4.492 | 2,218 | +0.26(+6.24%) |
Jan 11, 2006 | 4.447 | 4.447 | 4.228 | 4.228 | 739 | -0.11(-2.43%) |
Jan 10, 2006 | 4.333 | 4.333 | 4.273 | 4.333 | 2,536 | -0.05(-1.11%) |
Jan 09, 2006 | 4.321 | 4.382 | 4.317 | 4.382 | 6,881 | -0.06(-1.41%) |
Jan 06, 2006 | 4.406 | 4.445 | 4.406 | 4.445 | 2,094 | +0.08(+1.90%) |
Jan 05, 2006 | 4.260 | 4.374 | 4.260 | 4.362 | 2,218 | -0.04(-0.92%) |
Jan 04, 2006 | 4.362 | 4.402 | 4.293 | 4.402 | 6,747 | +0.03(+0.74%) |
Jan 03, 2006 | 4.362 | 4.370 | 4.362 | 4.370 | 3,041 | +0.07(+1.70%) |
Dec 30, 2005 | 4.297 | 4.297 | 4.297 | 4.297 | 246 | +0.07(+1.73%) |
Dec 29, 2005 | 4.224 | 4.224 | 4.224 | 4.224 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 4.224 | 4.224 | 4.224 | 4.224 | 1,971 | -0.02(-0.57%) |
Dec 27, 2005 | 4.246 | 4.358 | 4.246 | 4.248 | 6,161 | -0.16(-3.59%) |
Dec 23, 2005 | 4.406 | 4.406 | 4.406 | 4.406 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 4.319 | 4.406 | 4.265 | 4.406 | 25,914 | +0.08(+1.78%) |
Dec 21, 2005 | 4.329 | 4.329 | 4.329 | 4.329 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 4.329 | 4.329 | 4.329 | 4.329 | 492 | +0.09(+2.11%) |
Dec 19, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 2,230 | -0.12(-2.79%) |
Dec 16, 2005 | 4.220 | 4.362 | 4.220 | 4.362 | 5,422 | +0.14(+3.37%) |
Dec 15, 2005 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 4.013 | 4.233 | 4.013 | 4.220 | 3,028 | +0.00(+0.00%) |
Dec 13, 2005 | 4.402 | 4.402 | 4.220 | 4.220 | 5,353 | -0.09(-2.16%) |
Dec 12, 2005 | 4.260 | 4.313 | 4.220 | 4.313 | 18,405 | +0.02(+0.38%) |
Dec 09, 2005 | 4.295 | 4.297 | 4.293 | 4.297 | 3,452 | -0.17(-3.81%) |
Dec 08, 2005 | 4.494 | 4.504 | 4.467 | 4.467 | 37,707 | -0.10(-2.13%) |
Dec 07, 2005 | 4.382 | 4.622 | 4.382 | 4.565 | 36,280 | +0.18(+4.17%) |
Dec 06, 2005 | 4.565 | 4.565 | 4.382 | 4.382 | 3,943 | -0.12(-2.70%) |
Dec 05, 2005 | 4.362 | 4.504 | 4.220 | 4.504 | 229,387 | +0.20(+4.61%) |
Dec 02, 2005 | 4.370 | 4.399 | 4.297 | 4.305 | 16,512 | -0.26(-5.68%) |
Dec 01, 2005 | 4.362 | 4.565 | 4.362 | 4.565 | 1,747 | +0.20(+4.65%) |
Nov 30, 2005 | 4.310 | 4.362 | 4.301 | 4.362 | 30,486 | +0.10(+2.38%) |
Nov 29, 2005 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 4.191 | 4.260 | 4.191 | 4.260 | 3,800 | +0.07(+1.65%) |
Nov 25, 2005 | 4.191 | 4.191 | 4.191 | 4.191 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.049 | 4.208 | 4.009 | 4.191 | 6,654 | -0.13(-3.00%) |
Nov 22, 2005 | 4.362 | 4.362 | 4.321 | 4.321 | 2,957 | +0.01(+0.19%) |
Nov 21, 2005 | 4.423 | 4.423 | 4.313 | 4.313 | 616 | +0.02(+0.38%) |
Nov 18, 2005 | 4.281 | 4.313 | 4.281 | 4.297 | 990 | -0.02(-0.56%) |
Nov 17, 2005 | 4.264 | 4.321 | 4.264 | 4.321 | 1,700 | -0.12(-2.74%) |
Nov 16, 2005 | 4.382 | 4.443 | 4.382 | 4.443 | 3,327 | +0.02(+0.46%) |
Nov 15, 2005 | 4.423 | 4.423 | 4.423 | 4.423 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 4.281 | 4.471 | 4.281 | 4.423 | 4,128 | +0.13(+3.12%) |
Nov 11, 2005 | 4.301 | 4.301 | 4.289 | 4.289 | 985 | -0.05(-1.25%) |
Nov 10, 2005 | 4.343 | 4.343 | 4.343 | 4.343 | 246 | -0.07(-1.62%) |
Nov 09, 2005 | 4.390 | 4.415 | 4.390 | 4.415 | 492 | +0.13(+3.13%) |
Nov 08, 2005 | 4.459 | 4.459 | 4.244 | 4.281 | 3,450 | -0.17(-3.83%) |
Nov 07, 2005 | 4.224 | 4.451 | 4.224 | 4.451 | 1,946 | +0.13(+3.00%) |
Nov 04, 2005 | 4.200 | 4.321 | 4.200 | 4.321 | 4,209 | +0.18(+4.46%) |
Nov 03, 2005 | 4.137 | 4.137 | 4.137 | 4.137 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 4.058 | 4.137 | 4.058 | 4.137 | 74,927 | +0.08(+1.95%) |
Nov 01, 2005 | 4.058 | 4.058 | 4.037 | 4.058 | 3,440 | +0.02(+0.50%) |
Oct 31, 2005 | 4.037 | 4.037 | 4.037 | 4.037 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 3.940 | 4.037 | 3.903 | 4.037 | 16,241 | +0.00(+0.00%) |
Oct 27, 2005 | 4.049 | 4.056 | 3.903 | 4.037 | 44,130 | -0.01(-0.24%) |
Oct 26, 2005 | 4.122 | 4.220 | 4.037 | 4.047 | 25,929 | -0.16(-3.91%) |
Oct 25, 2005 | 4.260 | 4.277 | 4.122 | 4.212 | 12,593 | -0.09(-2.17%) |
Oct 24, 2005 | 4.285 | 4.305 | 4.285 | 4.305 | 2,711 | -0.02(-0.38%) |
Oct 21, 2005 | 4.289 | 4.321 | 4.289 | 4.321 | 16,266 | +0.02(+0.57%) |
Oct 20, 2005 | 4.321 | 4.321 | 4.297 | 4.297 | 72,704 | -0.06(-1.49%) |
Oct 19, 2005 | 4.411 | 4.484 | 4.362 | 4.362 | 32,396 | -0.05(-1.10%) |
Oct 18, 2005 | 4.459 | 4.463 | 4.382 | 4.411 | 5,454 | +0.05(+1.21%) |
Oct 17, 2005 | 4.358 | 4.358 | 4.358 | 4.358 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 4.358 | 4.358 | 4.358 | 4.358 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 4.362 | 4.376 | 4.358 | 4.358 | 4,066 | -0.10(-2.27%) |
Oct 12, 2005 | 4.248 | 4.463 | 4.248 | 4.459 | 8,182 | -0.01(-0.18%) |
Oct 11, 2005 | 4.374 | 4.467 | 4.374 | 4.467 | 11,078 | -0.08(-1.70%) |
Oct 10, 2005 | 4.544 | 4.544 | 4.544 | 4.544 | 2,464 | -0.06(-1.32%) |
Oct 07, 2005 | 4.353 | 4.605 | 4.333 | 4.605 | 5,449 | +0.27(+6.27%) |
Oct 06, 2005 | 4.342 | 4.419 | 4.329 | 4.333 | 9,118 | -0.07(-1.64%) |
Oct 05, 2005 | 4.329 | 4.406 | 4.329 | 4.406 | 1,828 | +0.07(+1.58%) |
Oct 04, 2005 | 4.342 | 4.350 | 4.333 | 4.338 | 5,422 | -0.00(-0.09%) |
Oct 03, 2005 | 4.342 | 4.342 | 4.342 | 4.342 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 4.395 | 4.395 | 4.342 | 4.342 | 5,422 | -0.03(-0.74%) |
Sep 29, 2005 | 4.457 | 4.457 | 4.374 | 4.374 | 1,744 | +0.02(+0.37%) |
Sep 28, 2005 | 4.480 | 4.480 | 4.358 | 4.358 | 5,668 | -0.03(-0.58%) |
Sep 27, 2005 | 4.415 | 4.415 | 4.273 | 4.383 | 16,818 | -0.02(-0.34%) |
Sep 26, 2005 | 4.707 | 4.747 | 4.398 | 4.398 | 38,727 | -0.26(-5.49%) |
Sep 23, 2005 | 4.654 | 4.707 | 4.512 | 4.654 | 26,681 | -0.05(-1.04%) |
Sep 22, 2005 | 4.703 | 5.046 | 4.484 | 4.703 | 181,905 | +0.25(+5.71%) |
Sep 21, 2005 | 4.480 | 4.504 | 4.449 | 4.449 | 2,513 | +0.09(+1.95%) |
Sep 20, 2005 | 4.500 | 4.504 | 4.281 | 4.363 | 14,619 | -0.12(-2.71%) |
Sep 19, 2005 | 4.504 | 4.504 | 4.366 | 4.485 | 12,593 | -0.01(-0.33%) |
Sep 16, 2005 | 4.504 | 4.544 | 4.463 | 4.500 | 32,063 | +0.12(+2.69%) |
Sep 15, 2005 | 4.451 | 4.463 | 4.382 | 4.382 | 23,699 | +0.06(+1.41%) |
Sep 14, 2005 | 4.106 | 4.443 | 4.106 | 4.321 | 143,436 | +0.48(+12.39%) |
Sep 13, 2005 | 3.932 | 3.932 | 3.845 | 3.845 | 2,957 | -0.01(-0.25%) |
Sep 12, 2005 | 4.289 | 4.289 | 3.830 | 3.855 | 9,251 | -0.43(-10.04%) |
Sep 09, 2005 | 4.284 | 4.285 | 4.284 | 4.285 | 2,711 | +0.13(+3.02%) |
Sep 08, 2005 | 4.037 | 4.159 | 4.037 | 4.159 | 19,469 | -0.01(-0.29%) |
Sep 07, 2005 | 4.362 | 4.362 | 4.118 | 4.171 | 12,761 | -0.18(-4.10%) |
Sep 06, 2005 | 4.248 | 4.423 | 4.155 | 4.350 | 53,912 | +0.32(+7.96%) |
Sep 02, 2005 | 4.200 | 4.200 | 3.936 | 4.029 | 25,448 | -0.07(-1.78%) |
Sep 01, 2005 | 4.013 | 4.463 | 3.871 | 4.102 | 196,969 | +0.45(+12.21%) |
Aug 31, 2005 | 3.489 | 3.714 | 3.485 | 3.656 | 87,668 | +0.17(+5.01%) |
Aug 30, 2005 | 3.412 | 3.489 | 3.412 | 3.481 | 4,682 | -0.01(-0.23%) |
Aug 29, 2005 | 3.489 | 3.489 | 3.412 | 3.489 | 3,573 | +0.00(+0.12%) |
Aug 26, 2005 | 3.648 | 3.648 | 3.485 | 3.485 | 5,668 | +0.01(+0.21%) |
Aug 25, 2005 | 3.388 | 3.489 | 3.368 | 3.478 | 4,709 | +0.11(+3.28%) |
Aug 24, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 3.412 | 3.412 | 3.368 | 3.368 | 3,696 | -0.04(-1.31%) |
Aug 22, 2005 | 3.412 | 3.412 | 3.412 | 3.412 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 3.412 | 3.412 | 3.412 | 3.412 | 492 | +0.00(+0.00%) |
Aug 18, 2005 | 3.412 | 3.412 | 3.412 | 3.412 | 1,478 | -0.06(-1.64%) |
Aug 17, 2005 | 3.469 | 3.489 | 3.469 | 3.469 | 5,914 | +0.06(+1.66%) |
Aug 16, 2005 | 3.421 | 3.421 | 3.412 | 3.412 | 2,464 | -0.22(-5.93%) |
Aug 15, 2005 | 3.627 | 3.627 | 3.627 | 3.627 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 3.651 | 3.753 | 3.335 | 3.627 | 12,845 | +0.05(+1.48%) |
Aug 11, 2005 | 3.575 | 3.575 | 3.575 | 3.575 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 3.575 | 3.575 | 3.575 | 3.575 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 3.575 | 3.575 | 3.575 | 3.575 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 3.579 | 3.579 | 3.575 | 3.575 | 1,478 | -0.00(-0.11%) |
Aug 05, 2005 | 3.696 | 3.705 | 3.579 | 3.579 | 28,187 | -0.12(-3.18%) |
Aug 04, 2005 | 3.716 | 3.716 | 3.696 | 3.696 | 2,957 | -0.08(-2.15%) |
Aug 03, 2005 | 3.855 | 3.855 | 3.778 | 3.778 | 3,714 | -0.08(-2.00%) |
Aug 02, 2005 | 3.895 | 3.895 | 3.855 | 3.855 | 12,059 | -0.04(-1.04%) |
Aug 01, 2005 | 3.895 | 4.159 | 3.895 | 3.895 | 12,569 | +0.04(+1.05%) |
Jul 29, 2005 | 3.936 | 3.936 | 3.818 | 3.855 | 23,906 | -0.10(-2.56%) |
Jul 28, 2005 | 3.916 | 3.956 | 3.855 | 3.956 | 1,478 | +0.10(+2.63%) |
Jul 27, 2005 | 3.818 | 3.855 | 3.818 | 3.855 | 3,553 | -0.05(-1.25%) |
Jul 26, 2005 | 3.903 | 3.903 | 3.903 | 3.903 | 246 | +0.08(+2.12%) |
Jul 25, 2005 | 3.895 | 3.895 | 3.822 | 3.822 | 4,194 | -0.10(-2.48%) |
Jul 22, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 985 | +0.06(+1.68%) |
Jul 19, 2005 | 3.855 | 3.855 | 3.855 | 3.855 | 892 | +0.00(+0.00%) |
Jul 18, 2005 | 3.855 | 3.855 | 3.855 | 3.855 | 1,128 | -0.00(-0.11%) |
Jul 15, 2005 | 3.859 | 3.859 | 3.859 | 3.859 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 3.859 | 3.859 | 3.859 | 3.859 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 3.859 | 3.859 | 3.859 | 3.859 | 1,478 | +0.00(+0.11%) |
Jul 12, 2005 | 3.855 | 3.855 | 3.855 | 3.855 | 246 | +0.04(+0.96%) |
Jul 11, 2005 | 3.907 | 3.907 | 3.818 | 3.818 | 3,696 | -0.12(-3.01%) |
Jul 08, 2005 | 3.937 | 3.937 | 3.937 | 3.937 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 3.937 | 3.937 | 3.937 | 3.937 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.937 | 3.937 | 3.937 | 3.937 | 271 | +0.00(+0.02%) |
Jul 05, 2005 | 3.936 | 3.936 | 3.936 | 3.936 | 2,464 | +0.00(+0.00%) |
Jul 01, 2005 | 3.936 | 3.936 | 3.936 | 3.936 | 739 | -0.04(-0.92%) |
Jun 30, 2005 | 3.972 | 3.972 | 3.972 | 3.972 | 12,022 | +0.11(+2.94%) |
Jun 29, 2005 | 3.879 | 3.879 | 3.855 | 3.859 | 4,682 | -0.11(-2.86%) |
Jun 28, 2005 | 3.972 | 3.972 | 3.972 | 3.972 | 248 | +0.12(+3.05%) |
Jun 27, 2005 | 3.867 | 3.867 | 3.855 | 3.855 | 1,232 | -0.04(-0.94%) |
Jun 24, 2005 | 3.976 | 3.980 | 3.891 | 3.891 | 3,134 | -0.07(-1.84%) |
Jun 23, 2005 | 3.960 | 3.964 | 3.960 | 3.964 | 2,711 | -0.13(-3.27%) |
Jun 22, 2005 | 4.058 | 4.098 | 4.058 | 4.098 | 10,104 | -0.05(-1.27%) |
Jun 21, 2005 | 3.538 | 4.151 | 3.538 | 4.151 | 89,137 | +0.37(+9.88%) |
Jun 20, 2005 | 3.778 | 3.778 | 3.778 | 3.778 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 3.664 | 3.778 | 3.664 | 3.778 | 2,853 | +0.13(+3.44%) |
Jun 16, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 739 | -0.07(-1.96%) |
Jun 15, 2005 | 3.729 | 3.729 | 3.725 | 3.725 | 492 | -0.03(-0.86%) |
Jun 14, 2005 | 3.615 | 3.757 | 3.615 | 3.757 | 25,384 | +0.00(+0.11%) |
Jun 13, 2005 | 3.753 | 3.753 | 3.753 | 3.753 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 3.684 | 3.753 | 3.684 | 3.753 | 1,444 | +0.10(+2.78%) |
Jun 09, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 492 | +0.00(+0.00%) |
Jun 08, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 3.546 | 3.656 | 3.546 | 3.652 | 9,749 | +0.11(+2.97%) |
Jun 06, 2005 | 3.502 | 3.546 | 3.494 | 3.546 | 6,099 | -0.00(-0.11%) |
Jun 03, 2005 | 3.461 | 3.550 | 3.461 | 3.550 | 2,563 | +0.05(+1.51%) |
Jun 02, 2005 | 3.449 | 3.502 | 3.449 | 3.498 | 2,526 | -0.03(-0.92%) |
Jun 01, 2005 | 3.530 | 3.648 | 3.530 | 3.530 | 6,161 | -0.10(-2.86%) |
May 31, 2005 | 3.542 | 3.634 | 3.534 | 3.634 | 6,161 | +0.07(+2.00%) |
May 27, 2005 | 3.563 | 3.563 | 3.563 | 3.563 | 492 | +0.01(+0.34%) |
May 26, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,682 | +0.02(+0.57%) |
May 25, 2005 | 3.648 | 3.648 | 3.530 | 3.530 | 2,526 | -0.02(-0.57%) |
May 24, 2005 | 3.522 | 3.567 | 3.522 | 3.550 | 1,478 | +0.06(+1.74%) |
May 23, 2005 | 3.489 | 3.489 | 3.489 | 3.489 | 0 | +0.00(+0.00%) |
May 20, 2005 | 3.489 | 3.489 | 3.489 | 3.489 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.510 | 3.518 | 3.489 | 3.489 | 4,556 | -0.12(-3.37%) |
May 18, 2005 | 3.611 | 3.611 | 3.611 | 3.611 | 2,464 | +0.04(+1.02%) |
May 17, 2005 | 3.518 | 3.575 | 3.510 | 3.575 | 2,839 | -0.03(-0.70%) |
May 16, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 369 | +0.03(+0.73%) |
May 13, 2005 | 3.457 | 3.599 | 3.457 | 3.574 | 20,406 | -0.17(-4.47%) |
May 12, 2005 | 3.672 | 3.741 | 3.672 | 3.741 | 1,725 | +0.05(+1.32%) |
May 11, 2005 | 3.692 | 3.692 | 3.692 | 3.692 | 4,130 | +0.00(+0.00%) |
May 10, 2005 | 3.672 | 3.700 | 3.672 | 3.692 | 2,442 | -0.08(-2.15%) |
May 09, 2005 | 3.672 | 3.774 | 3.672 | 3.774 | 729 | +0.05(+1.21%) |
May 06, 2005 | 3.728 | 3.728 | 3.728 | 3.728 | 0 | +0.00(+0.00%) |
May 05, 2005 | 3.660 | 3.728 | 3.660 | 3.728 | 497 | +0.08(+2.10%) |
May 04, 2005 | 3.656 | 3.656 | 3.652 | 3.652 | 492 | -0.03(-0.78%) |
May 03, 2005 | 3.672 | 3.681 | 3.672 | 3.681 | 2,834 | -0.09(-2.36%) |