Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.100 | 4.150 | 4.000 | 4.050 | 9,900 | +0.04(+1.00%) |
Apr 27, 2006 | 4.080 | 4.090 | 4.010 | 4.010 | 7,000 | -0.05(-1.23%) |
Apr 26, 2006 | 3.950 | 4.100 | 3.950 | 4.060 | 12,600 | +0.12(+3.05%) |
Apr 25, 2006 | 3.950 | 3.950 | 3.800 | 3.940 | 5,200 | +0.14(+3.68%) |
Apr 24, 2006 | 4.050 | 4.100 | 3.800 | 3.800 | 11,200 | -0.19(-4.76%) |
Apr 21, 2006 | 4.000 | 4.040 | 3.900 | 3.990 | 10,600 | +0.04(+1.01%) |
Apr 20, 2006 | 4.020 | 4.250 | 3.950 | 3.950 | 93,400 | -0.03(-0.75%) |
Apr 19, 2006 | 4.250 | 4.250 | 3.960 | 3.980 | 16,200 | -0.27(-6.35%) |
Apr 18, 2006 | 4.280 | 4.300 | 4.200 | 4.250 | 19,700 | -0.04(-0.93%) |
Apr 17, 2006 | 4.250 | 4.450 | 4.120 | 4.290 | 31,700 | +0.14(+3.37%) |
Apr 13, 2006 | 3.640 | 4.150 | 3.600 | 4.150 | 31,300 | +0.51(+14.01%) |
Apr 12, 2006 | 3.550 | 3.650 | 3.550 | 3.640 | 11,600 | +0.02(+0.55%) |
Apr 11, 2006 | 3.550 | 3.620 | 3.430 | 3.620 | 8,300 | +0.12(+3.43%) |
Apr 10, 2006 | 3.400 | 3.500 | 3.400 | 3.500 | 7,700 | +0.10(+2.94%) |
Apr 07, 2006 | 3.440 | 3.450 | 3.400 | 3.400 | 6,600 | -0.05(-1.45%) |
Apr 06, 2006 | 3.350 | 3.450 | 3.350 | 3.450 | 10,000 | +0.10(+2.99%) |
Apr 05, 2006 | 3.610 | 3.610 | 3.320 | 3.350 | 28,300 | -0.30(-8.22%) |
Apr 04, 2006 | 3.680 | 3.740 | 3.500 | 3.650 | 29,900 | +0.21(+6.10%) |
Apr 03, 2006 | 3.400 | 3.500 | 3.400 | 3.440 | 5,600 | +0.12(+3.61%) |
Mar 31, 2006 | 3.370 | 3.450 | 3.300 | 3.320 | 28,500 | -0.16(-4.59%) |
Mar 30, 2006 | 3.550 | 3.550 | 3.460 | 3.480 | 14,100 | -0.06(-1.70%) |
Mar 29, 2006 | 3.600 | 3.600 | 3.500 | 3.540 | 45,900 | -0.01(-0.28%) |
Mar 28, 2006 | 3.550 | 3.650 | 3.550 | 3.550 | 123,200 | +0.05(+1.43%) |
Mar 27, 2006 | 3.600 | 3.650 | 3.300 | 3.500 | 54,300 | +0.25(+7.69%) |
Mar 24, 2006 | 3.300 | 3.300 | 3.230 | 3.250 | 27,500 | +0.00(+0.03%) |
Mar 23, 2006 | 3.100 | 3.650 | 3.100 | 3.249 | 42,300 | +0.35(+12.03%) |
Mar 22, 2006 | 2.850 | 2.950 | 2.850 | 2.900 | 29,700 | +0.00(+0.00%) |
Mar 21, 2006 | 2.790 | 2.910 | 2.776 | 2.900 | 4,600 | +0.12(+4.32%) |
Mar 20, 2006 | 2.830 | 2.830 | 2.750 | 2.780 | 2,800 | -0.03(-1.07%) |
Mar 17, 2006 | 2.850 | 2.869 | 2.800 | 2.810 | 1,300 | +0.01(+0.36%) |
Mar 16, 2006 | 2.800 | 2.840 | 2.800 | 2.800 | 3,500 | +0.10(+3.70%) |
Mar 15, 2006 | 2.750 | 2.790 | 2.700 | 2.700 | 10,000 | -0.10(-3.57%) |
Mar 14, 2006 | 2.850 | 2.900 | 2.800 | 2.800 | 6,500 | +0.05(+1.82%) |
Mar 13, 2006 | 2.830 | 2.890 | 2.750 | 2.750 | 6,500 | -0.05(-1.79%) |
Mar 10, 2006 | 2.720 | 2.900 | 2.710 | 2.800 | 21,900 | +0.10(+3.70%) |
Mar 09, 2006 | 2.660 | 2.750 | 2.660 | 2.700 | 1,500 | +0.04(+1.50%) |
Mar 08, 2006 | 2.660 | 2.660 | 2.660 | 2.660 | 1,400 | +0.00(+0.00%) |
Mar 07, 2006 | 2.700 | 2.700 | 2.660 | 2.660 | 3,800 | +0.01(+0.38%) |
Mar 06, 2006 | 2.520 | 2.650 | 2.500 | 2.650 | 13,000 | +0.08(+3.11%) |
Mar 03, 2006 | 2.570 | 2.570 | 2.570 | 2.570 | 1,000 | +0.03(+1.18%) |
Mar 02, 2006 | 2.450 | 2.540 | 2.450 | 2.540 | 5,000 | -0.01(-0.39%) |
Mar 01, 2006 | 2.560 | 2.560 | 2.550 | 2.550 | 6,600 | -0.04(-1.72%) |
Feb 28, 2006 | 2.750 | 2.800 | 2.570 | 2.595 | 5,700 | -0.16(-5.65%) |
Feb 27, 2006 | 2.750 | 2.840 | 2.750 | 2.750 | 6,200 | +0.05(+1.85%) |
Feb 24, 2006 | 2.700 | 2.800 | 2.700 | 2.700 | 18,300 | +0.05(+1.89%) |
Feb 23, 2006 | 2.600 | 2.810 | 2.600 | 2.650 | 16,700 | +0.10(+3.92%) |
Feb 22, 2006 | 2.550 | 2.640 | 2.500 | 2.550 | 9,500 | +0.01(+0.39%) |
Feb 21, 2006 | 2.750 | 2.750 | 2.510 | 2.540 | 6,100 | -0.12(-4.51%) |
Feb 17, 2006 | 2.880 | 2.880 | 2.660 | 2.660 | 9,200 | -0.19(-6.67%) |
Feb 16, 2006 | 2.400 | 3.140 | 2.400 | 2.850 | 61,400 | +0.46(+19.25%) |
Feb 15, 2006 | 2.180 | 2.390 | 1.900 | 2.390 | 89,100 | +0.14(+6.22%) |
Feb 14, 2006 | 2.350 | 2.350 | 2.250 | 2.250 | 5,900 | -0.05(-2.17%) |
Feb 13, 2006 | 2.480 | 2.480 | 2.300 | 2.300 | 19,500 | -0.18(-7.26%) |
Feb 10, 2006 | 2.500 | 2.500 | 2.400 | 2.480 | 11,300 | +0.08(+3.33%) |
Feb 09, 2006 | 2.480 | 2.480 | 2.400 | 2.400 | 11,100 | -0.08(-3.23%) |
Feb 08, 2006 | 2.490 | 2.490 | 2.361 | 2.480 | 9,100 | -0.01(-0.40%) |
Feb 07, 2006 | 2.500 | 2.500 | 2.490 | 2.490 | 3,200 | +0.00(+0.00%) |
Feb 06, 2006 | 2.550 | 2.590 | 2.490 | 2.490 | 28,700 | -0.01(-0.40%) |
Feb 03, 2006 | 2.500 | 2.600 | 2.500 | 2.500 | 11,600 | +0.04(+1.63%) |
Feb 02, 2006 | 2.600 | 2.600 | 2.450 | 2.460 | 10,100 | -0.05(-1.99%) |
Feb 01, 2006 | 2.600 | 2.750 | 2.510 | 2.510 | 10,600 | -0.06(-2.33%) |
Jan 31, 2006 | 2.650 | 2.650 | 2.500 | 2.570 | 19,900 | -0.03(-1.15%) |
Jan 30, 2006 | 2.450 | 2.600 | 2.450 | 2.600 | 8,100 | +0.10(+4.00%) |
Jan 27, 2006 | 2.350 | 2.550 | 2.350 | 2.500 | 12,100 | +0.05(+2.04%) |
Jan 26, 2006 | 2.640 | 2.660 | 2.450 | 2.450 | 6,300 | -0.19(-7.20%) |
Jan 25, 2006 | 2.650 | 2.750 | 2.360 | 2.640 | 52,900 | -0.10(-3.65%) |
Jan 24, 2006 | 2.700 | 2.740 | 2.660 | 2.740 | 5,100 | +0.05(+1.86%) |
Jan 23, 2006 | 2.900 | 2.900 | 2.550 | 2.690 | 31,300 | -0.16(-5.61%) |
Jan 20, 2006 | 2.850 | 2.890 | 2.850 | 2.850 | 800 | -0.05(-1.72%) |
Jan 19, 2006 | 2.900 | 2.900 | 2.850 | 2.900 | 11,600 | +0.05(+1.75%) |
Jan 18, 2006 | 2.890 | 2.900 | 2.850 | 2.850 | 6,200 | +0.01(+0.35%) |
Jan 17, 2006 | 2.800 | 2.940 | 2.800 | 2.840 | 15,900 | -0.02(-0.70%) |
Jan 13, 2006 | 2.670 | 2.980 | 2.670 | 2.860 | 25,600 | +0.26(+10.00%) |
Jan 12, 2006 | 3.000 | 3.000 | 2.600 | 2.600 | 46,600 | -0.40(-13.33%) |
Jan 11, 2006 | 2.900 | 3.000 | 2.900 | 3.000 | 4,000 | +0.05(+1.69%) |
Jan 10, 2006 | 3.000 | 3.000 | 2.950 | 2.950 | 13,800 | -0.06(-1.99%) |
Jan 09, 2006 | 3.050 | 3.050 | 3.010 | 3.010 | 1,400 | -0.04(-1.31%) |
Jan 06, 2006 | 3.050 | 3.100 | 3.050 | 3.050 | 900 | -0.05(-1.61%) |
Jan 05, 2006 | 3.150 | 3.150 | 3.050 | 3.100 | 3,300 | -0.05(-1.59%) |
Jan 04, 2006 | 3.070 | 3.190 | 3.050 | 3.150 | 3,000 | +0.15(+5.00%) |
Jan 03, 2006 | 2.900 | 3.000 | 2.900 | 3.000 | 146,700 | +0.10(+3.45%) |
Dec 30, 2005 | 2.900 | 2.940 | 2.900 | 2.900 | 4,400 | +0.01(+0.35%) |
Dec 29, 2005 | 3.100 | 3.100 | 2.850 | 2.890 | 11,000 | -0.21(-6.77%) |
Dec 28, 2005 | 3.010 | 3.100 | 3.010 | 3.100 | 2,000 | +0.08(+2.65%) |
Dec 27, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 200 | +0.00(+0.00%) |
Dec 23, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 1,100 | -0.03(-0.98%) |
Dec 22, 2005 | 3.060 | 3.060 | 3.050 | 3.050 | 400 | -0.02(-0.65%) |
Dec 21, 2005 | 3.100 | 3.200 | 3.070 | 3.070 | 12,000 | -0.13(-4.06%) |
Dec 20, 2005 | 3.030 | 3.200 | 3.030 | 3.200 | 6,700 | +0.19(+6.31%) |
Dec 19, 2005 | 3.000 | 3.010 | 3.000 | 3.010 | 500 | +0.02(+0.67%) |
Dec 16, 2005 | 3.000 | 3.000 | 2.980 | 2.990 | 9,800 | -0.01(-0.33%) |
Dec 15, 2005 | 3.050 | 3.100 | 2.990 | 3.000 | 17,400 | +0.00(+0.00%) |
Dec 14, 2005 | 3.040 | 3.040 | 3.000 | 3.000 | 19,600 | +0.01(+0.33%) |
Dec 13, 2005 | 2.840 | 3.050 | 2.840 | 2.990 | 24,200 | -0.07(-2.29%) |
Dec 12, 2005 | 3.050 | 3.090 | 3.050 | 3.060 | 5,900 | +0.06(+2.00%) |
Dec 09, 2005 | 3.060 | 3.100 | 3.000 | 3.000 | 14,600 | -0.10(-3.23%) |
Dec 08, 2005 | 3.180 | 3.180 | 3.100 | 3.100 | 56,400 | -0.06(-1.90%) |
Dec 07, 2005 | 3.160 | 3.180 | 3.160 | 3.160 | 5,400 | -0.04(-1.25%) |
Dec 06, 2005 | 3.150 | 3.360 | 3.150 | 3.200 | 43,500 | +0.10(+3.23%) |
Dec 05, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 1,300 | +0.00(+0.00%) |
Dec 02, 2005 | 3.090 | 3.100 | 3.030 | 3.100 | 5,400 | +0.02(+0.65%) |
Dec 01, 2005 | 3.100 | 3.100 | 3.030 | 3.080 | 20,500 | -0.13(-4.05%) |
Nov 30, 2005 | 3.090 | 3.210 | 3.080 | 3.210 | 27,900 | +0.12(+3.88%) |
Nov 29, 2005 | 3.050 | 3.090 | 3.010 | 3.090 | 6,100 | +0.04(+1.31%) |
Nov 28, 2005 | 3.000 | 3.050 | 3.000 | 3.050 | 2,100 | -0.03(-0.97%) |
Nov 25, 2005 | 3.080 | 3.080 | 3.080 | 3.080 | 2,000 | -0.03(-0.96%) |
Nov 23, 2005 | 3.000 | 3.110 | 3.000 | 3.110 | 1,900 | +0.09(+2.98%) |
Nov 22, 2005 | 3.100 | 3.100 | 2.990 | 3.020 | 7,100 | -0.03(-0.98%) |
Nov 21, 2005 | 3.200 | 3.200 | 2.960 | 3.050 | 3,600 | -0.15(-4.69%) |
Nov 18, 2005 | 3.300 | 3.300 | 3.200 | 3.200 | 6,200 | -0.06(-1.84%) |
Nov 17, 2005 | 3.300 | 3.300 | 3.260 | 3.260 | 300 | -0.04(-1.21%) |
Nov 16, 2005 | 3.490 | 3.500 | 3.300 | 3.300 | 24,600 | -0.20(-5.71%) |
Nov 15, 2005 | 3.400 | 3.500 | 3.400 | 3.500 | 2,100 | +0.00(+0.00%) |
Nov 14, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 11,900 | +0.00(+0.00%) |
Nov 11, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 | +0.00(+0.00%) |
Nov 10, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 3.500 | 3.510 | 3.500 | 3.500 | 4,200 | +0.00(+0.00%) |
Nov 07, 2005 | 3.450 | 3.518 | 3.450 | 3.500 | 3,400 | +0.00(+0.00%) |
Nov 04, 2005 | 3.790 | 3.790 | 3.500 | 3.500 | 7,500 | -0.27(-7.16%) |
Nov 03, 2005 | 3.700 | 3.770 | 3.700 | 3.770 | 14,700 | +0.11(+3.01%) |
Nov 02, 2005 | 3.670 | 3.670 | 3.660 | 3.660 | 1,100 | -0.03(-0.81%) |
Nov 01, 2005 | 3.590 | 3.690 | 3.570 | 3.690 | 18,300 | +0.14(+3.94%) |
Oct 31, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 1,200 | -0.01(-0.28%) |
Oct 28, 2005 | 3.540 | 3.560 | 3.540 | 3.560 | 1,400 | +0.06(+1.71%) |
Oct 27, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 1,100 | -0.05(-1.41%) |
Oct 26, 2005 | 3.600 | 3.600 | 3.530 | 3.550 | 500 | -0.05(-1.39%) |
Oct 25, 2005 | 3.750 | 3.750 | 3.600 | 3.600 | 1,200 | -0.07(-1.91%) |
Oct 24, 2005 | 3.700 | 3.700 | 3.670 | 3.670 | 700 | +0.05(+1.38%) |
Oct 21, 2005 | 3.650 | 3.689 | 3.620 | 3.620 | 1,900 | +0.11(+3.13%) |
Oct 20, 2005 | 3.550 | 3.590 | 3.510 | 3.510 | 4,700 | -0.08(-2.23%) |
Oct 19, 2005 | 3.590 | 3.650 | 3.590 | 3.590 | 1,800 | -0.02(-0.55%) |
Oct 18, 2005 | 3.620 | 3.620 | 3.610 | 3.610 | 2,200 | -0.09(-2.43%) |
Oct 17, 2005 | 3.220 | 3.700 | 3.220 | 3.700 | 2,900 | +0.49(+15.26%) |
Oct 14, 2005 | 3.310 | 3.310 | 3.210 | 3.210 | 3,500 | -0.10(-3.02%) |
Oct 13, 2005 | 3.300 | 3.540 | 3.300 | 3.310 | 6,900 | -0.09(-2.65%) |
Oct 12, 2005 | 3.540 | 3.540 | 2.700 | 3.400 | 28,200 | -0.15(-4.23%) |
Oct 11, 2005 | 3.800 | 3.800 | 3.400 | 3.550 | 20,900 | -0.30(-7.79%) |
Oct 10, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 3.900 | 3.950 | 3.850 | 3.850 | 7,300 | +0.00(+0.00%) |
Oct 06, 2005 | 4.000 | 4.000 | 3.850 | 3.850 | 4,900 | -0.15(-3.75%) |
Oct 05, 2005 | 4.000 | 4.040 | 4.000 | 4.000 | 6,500 | +0.01(+0.25%) |
Oct 04, 2005 | 3.950 | 3.990 | 3.950 | 3.990 | 6,000 | +0.01(+0.25%) |
Oct 03, 2005 | 3.930 | 4.050 | 3.930 | 3.980 | 10,700 | +0.11(+2.84%) |
Sep 30, 2005 | 3.900 | 3.900 | 3.870 | 3.870 | 800 | +0.02(+0.52%) |
Sep 29, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 500 | -0.01(-0.26%) |
Sep 28, 2005 | 4.040 | 4.040 | 3.860 | 3.860 | 8,700 | -0.17(-4.22%) |
Sep 27, 2005 | 4.020 | 4.030 | 4.020 | 4.030 | 1,500 | +0.03(+0.75%) |
Sep 26, 2005 | 3.900 | 4.040 | 3.900 | 4.000 | 5,600 | +0.05(+1.27%) |
Sep 23, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 2,700 | +0.04(+1.02%) |
Sep 22, 2005 | 3.920 | 3.920 | 3.910 | 3.910 | 200 | +0.00(+0.00%) |
Sep 21, 2005 | 3.900 | 3.910 | 3.900 | 3.910 | 500 | -0.03(-0.76%) |
Sep 20, 2005 | 3.950 | 3.950 | 3.900 | 3.940 | 6,800 | -0.10(-2.48%) |
Sep 19, 2005 | 4.000 | 4.040 | 3.990 | 4.040 | 8,100 | +0.04(+1.00%) |
Sep 16, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 700 | +0.03(+0.76%) |
Sep 15, 2005 | 3.920 | 3.970 | 3.920 | 3.970 | 3,400 | +0.06(+1.53%) |
Sep 14, 2005 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | +0.00(+0.00%) |
Sep 13, 2005 | 3.900 | 3.920 | 3.900 | 3.910 | 4,100 | -0.04(-1.01%) |
Sep 12, 2005 | 4.010 | 4.040 | 3.950 | 3.950 | 12,000 | -0.06(-1.50%) |
Sep 09, 2005 | 4.040 | 4.040 | 4.010 | 4.010 | 3,500 | +0.02(+0.50%) |
Sep 08, 2005 | 3.960 | 3.990 | 3.920 | 3.990 | 3,600 | +0.08(+2.05%) |
Sep 07, 2005 | 4.000 | 4.000 | 3.800 | 3.910 | 6,900 | -0.19(-4.63%) |
Sep 06, 2005 | 4.040 | 4.100 | 4.040 | 4.100 | 5,200 | +0.05(+1.23%) |
Sep 02, 2005 | 4.050 | 4.050 | 3.900 | 4.050 | 9,800 | -0.01(-0.25%) |
Sep 01, 2005 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 4.000 | 4.100 | 3.900 | 4.060 | 27,000 | +0.02(+0.50%) |
Aug 30, 2005 | 3.950 | 4.040 | 3.950 | 4.040 | 1,000 | +0.09(+2.28%) |
Aug 29, 2005 | 4.000 | 4.000 | 3.900 | 3.950 | 9,500 | -0.10(-2.47%) |
Aug 26, 2005 | 4.350 | 4.350 | 3.950 | 4.050 | 41,700 | -0.30(-6.90%) |
Aug 25, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 4.410 | 4.410 | 4.350 | 4.350 | 3,000 | -0.06(-1.36%) |
Aug 23, 2005 | 4.400 | 4.450 | 4.400 | 4.410 | 1,600 | -0.04(-0.90%) |
Aug 22, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 4.400 | 4.450 | 4.400 | 4.450 | 6,300 | +0.05(+1.14%) |
Aug 18, 2005 | 4.510 | 4.510 | 4.350 | 4.400 | 16,000 | -0.10(-2.22%) |
Aug 17, 2005 | 4.500 | 4.550 | 4.500 | 4.500 | 5,100 | +0.00(+0.00%) |
Aug 16, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 3,400 | +0.00(+0.00%) |
Aug 15, 2005 | 4.450 | 4.600 | 4.440 | 4.500 | 23,800 | +0.06(+1.35%) |
Aug 12, 2005 | 4.490 | 4.490 | 4.300 | 4.440 | 18,800 | -0.12(-2.63%) |
Aug 11, 2005 | 4.510 | 4.560 | 4.510 | 4.560 | 2,900 | +0.02(+0.44%) |
Aug 10, 2005 | 4.500 | 4.550 | 4.500 | 4.540 | 4,800 | +0.09(+2.02%) |
Aug 09, 2005 | 4.350 | 4.510 | 4.350 | 4.450 | 5,500 | +0.15(+3.49%) |
Aug 08, 2005 | 4.300 | 4.350 | 4.290 | 4.300 | 11,000 | +0.00(+0.00%) |
Aug 05, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | -0.01(-0.23%) |
Aug 04, 2005 | 4.300 | 4.310 | 4.290 | 4.310 | 15,300 | +0.00(+0.00%) |
Aug 03, 2005 | 4.400 | 4.400 | 4.200 | 4.310 | 4,400 | -0.15(-3.36%) |
Aug 02, 2005 | 4.460 | 4.460 | 4.460 | 4.460 | 100 | +0.00(+0.00%) |
Aug 01, 2005 | 4.450 | 4.500 | 4.400 | 4.460 | 9,700 | -0.09(-1.98%) |
Jul 29, 2005 | 4.500 | 4.550 | 4.400 | 4.550 | 11,400 | +0.00(+0.00%) |
Jul 28, 2005 | 4.600 | 4.600 | 4.550 | 4.550 | 2,500 | -0.05(-1.09%) |
Jul 27, 2005 | 4.640 | 4.640 | 4.600 | 4.600 | 2,300 | -0.06(-1.25%) |
Jul 26, 2005 | 4.690 | 4.710 | 4.610 | 4.658 | 5,000 | -0.03(-0.68%) |
Jul 25, 2005 | 4.650 | 4.690 | 4.650 | 4.690 | 6,200 | -0.05(-1.05%) |
Jul 22, 2005 | 4.700 | 4.770 | 4.700 | 4.740 | 1,100 | +0.04(+0.85%) |
Jul 21, 2005 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | -0.05(-1.05%) |
Jul 20, 2005 | 4.700 | 4.770 | 4.630 | 4.750 | 11,500 | +0.10(+2.15%) |
Jul 19, 2005 | 4.650 | 4.700 | 4.600 | 4.650 | 31,500 | -0.05(-1.06%) |
Jul 18, 2005 | 4.700 | 4.700 | 4.700 | 4.700 | 1,800 | -0.05(-1.05%) |
Jul 15, 2005 | 4.750 | 4.820 | 4.750 | 4.750 | 4,400 | -0.05(-1.04%) |
Jul 14, 2005 | 4.880 | 4.900 | 4.800 | 4.800 | 11,400 | +0.02(+0.42%) |
Jul 13, 2005 | 4.950 | 4.950 | 4.780 | 4.780 | 10,900 | -0.12(-2.45%) |
Jul 12, 2005 | 4.800 | 4.900 | 4.750 | 4.900 | 4,500 | +0.08(+1.66%) |
Jul 11, 2005 | 4.820 | 4.820 | 4.820 | 4.820 | 500 | -0.01(-0.21%) |
Jul 08, 2005 | 4.840 | 4.890 | 4.804 | 4.830 | 9,100 | +0.03(+0.63%) |
Jul 07, 2005 | 4.850 | 4.900 | 4.800 | 4.800 | 7,100 | -0.10(-2.04%) |
Jul 06, 2005 | 5.090 | 5.090 | 4.900 | 4.900 | 19,800 | -0.20(-3.92%) |
Jul 05, 2005 | 4.940 | 5.100 | 4.940 | 5.100 | 38,000 | +0.20(+4.08%) |
Jul 01, 2005 | 4.790 | 4.900 | 4.790 | 4.900 | 15,800 | +0.05(+1.03%) |
Jun 30, 2005 | 4.850 | 4.890 | 4.760 | 4.850 | 11,900 | -0.04(-0.82%) |
Jun 29, 2005 | 4.750 | 4.890 | 4.700 | 4.890 | 20,000 | +0.17(+3.60%) |
Jun 28, 2005 | 4.710 | 4.750 | 4.700 | 4.720 | 5,300 | +0.02(+0.43%) |
Jun 27, 2005 | 4.740 | 4.740 | 4.700 | 4.700 | 4,400 | +0.00(+0.00%) |
Jun 24, 2005 | 4.650 | 4.700 | 4.650 | 4.700 | 11,600 | +0.08(+1.73%) |
Jun 23, 2005 | 4.550 | 4.620 | 4.550 | 4.620 | 23,300 | +0.00(+0.00%) |
Jun 22, 2005 | 4.490 | 4.620 | 4.450 | 4.620 | 11,800 | +0.11(+2.44%) |
Jun 21, 2005 | 4.530 | 4.550 | 4.500 | 4.510 | 12,600 | -0.01(-0.18%) |
Jun 20, 2005 | 4.550 | 4.550 | 4.518 | 4.518 | 11,500 | +0.02(+0.40%) |
Jun 17, 2005 | 4.380 | 4.500 | 4.380 | 4.500 | 37,300 | +0.07(+1.58%) |
Jun 16, 2005 | 4.430 | 4.430 | 4.360 | 4.430 | 6,000 | +0.01(+0.23%) |
Jun 15, 2005 | 4.430 | 4.450 | 4.420 | 4.420 | 3,400 | -0.03(-0.67%) |
Jun 14, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 4.450 | 4.450 | 4.409 | 4.450 | 2,700 | -0.08(-1.77%) |
Jun 10, 2005 | 4.440 | 4.530 | 4.440 | 4.530 | 10,400 | +0.08(+1.80%) |
Jun 09, 2005 | 4.400 | 4.450 | 4.350 | 4.450 | 5,600 | +0.05(+1.14%) |
Jun 08, 2005 | 4.360 | 4.400 | 4.360 | 4.400 | 2,100 | -0.05(-1.12%) |
Jun 07, 2005 | 4.490 | 4.490 | 4.450 | 4.450 | 3,700 | -0.04(-0.89%) |
Jun 06, 2005 | 4.490 | 4.550 | 4.460 | 4.490 | 27,000 | +0.03(+0.67%) |
Jun 03, 2005 | 4.450 | 4.500 | 4.450 | 4.460 | 6,000 | +0.01(+0.22%) |
Jun 02, 2005 | 4.500 | 4.500 | 4.450 | 4.450 | 1,000 | -0.06(-1.33%) |
Jun 01, 2005 | 4.500 | 4.540 | 4.500 | 4.510 | 109,800 | -0.04(-0.88%) |
May 31, 2005 | 4.510 | 4.550 | 4.450 | 4.550 | 7,900 | +0.04(+0.89%) |
May 27, 2005 | 4.430 | 4.600 | 4.400 | 4.510 | 74,900 | +0.09(+2.04%) |
May 26, 2005 | 4.250 | 4.450 | 4.250 | 4.420 | 33,500 | +0.17(+4.00%) |
May 25, 2005 | 4.250 | 4.250 | 4.200 | 4.250 | 2,200 | +0.05(+1.19%) |
May 24, 2005 | 4.210 | 4.250 | 4.200 | 4.200 | 41,400 | +0.00(+0.00%) |
May 23, 2005 | 4.150 | 4.250 | 4.150 | 4.200 | 14,800 | +0.15(+3.70%) |
May 20, 2005 | 4.050 | 4.050 | 4.000 | 4.050 | 15,800 | +0.05(+1.25%) |
May 19, 2005 | 3.990 | 4.000 | 3.990 | 4.000 | 24,100 | +0.11(+2.83%) |
May 18, 2005 | 3.900 | 3.950 | 3.850 | 3.890 | 6,000 | -0.01(-0.26%) |
May 17, 2005 | 3.890 | 3.900 | 3.880 | 3.900 | 8,200 | +0.00(+0.00%) |
May 16, 2005 | 3.900 | 3.910 | 3.890 | 3.900 | 11,900 | +0.01(+0.26%) |
May 13, 2005 | 3.870 | 3.900 | 3.850 | 3.890 | 22,400 | -0.02(-0.51%) |
May 12, 2005 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
May 11, 2005 | 3.850 | 3.910 | 3.850 | 3.910 | 27,800 | +0.06(+1.56%) |
May 10, 2005 | 3.850 | 3.850 | 3.700 | 3.850 | 17,900 | -0.05(-1.28%) |
May 09, 2005 | 3.950 | 3.950 | 3.900 | 3.900 | 700 | -0.10(-2.50%) |
May 06, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 2,400 | +0.00(+0.00%) |
May 05, 2005 | 3.950 | 4.000 | 3.950 | 4.000 | 34,800 | +0.05(+1.27%) |
May 04, 2005 | 3.900 | 3.950 | 3.900 | 3.950 | 7,600 | +0.00(+0.00%) |
May 03, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |