Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 4.500 | 4.590 | 4.500 | 4.590 | 500 | +0.19(+4.32%) |
Oct 27, 2006 | 4.450 | 4.450 | 4.400 | 4.400 | 7,200 | -0.20(-4.35%) |
Oct 26, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Oct 25, 2006 | 4.550 | 4.600 | 4.550 | 4.600 | 6,400 | +0.11(+2.45%) |
Oct 24, 2006 | 4.490 | 4.490 | 4.490 | 4.490 | 300 | -0.10(-2.18%) |
Oct 23, 2006 | 4.590 | 4.590 | 4.590 | 4.590 | 1,000 | +0.01(+0.22%) |
Oct 20, 2006 | 4.450 | 4.580 | 4.450 | 4.580 | 900 | -0.02(-0.43%) |
Oct 19, 2006 | 4.590 | 4.600 | 4.550 | 4.600 | 5,000 | +0.00(+0.00%) |
Oct 18, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 4.400 | 4.600 | 4.400 | 4.600 | 5,400 | +0.21(+4.78%) |
Oct 16, 2006 | 4.400 | 4.540 | 4.220 | 4.390 | 8,800 | +0.00(+0.00%) |
Oct 13, 2006 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 4.390 | 4.390 | 4.390 | 4.390 | 500 | +0.05(+1.15%) |
Oct 11, 2006 | 4.200 | 4.340 | 4.200 | 4.340 | 1,300 | +0.04(+0.93%) |
Oct 10, 2006 | 4.330 | 4.331 | 4.300 | 4.300 | 6,100 | -0.10(-2.27%) |
Oct 09, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 4.500 | 4.500 | 4.400 | 4.400 | 300 | +0.00(+0.00%) |
Oct 02, 2006 | 4.160 | 4.500 | 4.150 | 4.400 | 6,200 | +0.20(+4.76%) |
Sep 29, 2006 | 4.250 | 4.250 | 4.200 | 4.200 | 1,300 | -0.17(-3.89%) |
Sep 28, 2006 | 4.300 | 4.370 | 4.290 | 4.370 | 1,000 | +0.11(+2.58%) |
Sep 27, 2006 | 4.200 | 4.260 | 4.200 | 4.260 | 200 | +0.11(+2.65%) |
Sep 26, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Sep 25, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 100 | -0.04(-0.95%) |
Sep 22, 2006 | 4.100 | 4.190 | 4.100 | 4.190 | 300 | +0.10(+2.44%) |
Sep 21, 2006 | 4.180 | 4.180 | 4.000 | 4.090 | 8,700 | -0.10(-2.39%) |
Sep 20, 2006 | 4.350 | 4.470 | 4.160 | 4.190 | 5,700 | -0.20(-4.55%) |
Sep 19, 2006 | 4.350 | 4.400 | 4.301 | 4.390 | 1,300 | -0.03(-0.68%) |
Sep 18, 2006 | 4.500 | 4.500 | 4.420 | 4.420 | 1,000 | +0.02(+0.45%) |
Sep 15, 2006 | 4.300 | 4.500 | 4.290 | 4.400 | 6,100 | +0.21(+5.01%) |
Sep 14, 2006 | 4.200 | 4.200 | 4.080 | 4.190 | 2,300 | -0.01(-0.24%) |
Sep 13, 2006 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 4.110 | 4.200 | 3.800 | 4.200 | 1,600 | +0.05(+1.20%) |
Sep 11, 2006 | 4.220 | 4.220 | 4.150 | 4.150 | 4,600 | -0.08(-1.89%) |
Sep 08, 2006 | 4.230 | 4.230 | 4.210 | 4.230 | 2,700 | +0.00(+0.00%) |
Sep 07, 2006 | 4.230 | 4.230 | 4.230 | 4.230 | 200 | +0.01(+0.24%) |
Sep 06, 2006 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 4.300 | 4.300 | 4.220 | 4.220 | 5,800 | +0.01(+0.24%) |
Sep 01, 2006 | 4.100 | 4.220 | 4.100 | 4.210 | 1,300 | +0.06(+1.44%) |
Aug 31, 2006 | 4.050 | 4.200 | 4.030 | 4.150 | 400 | +0.00(+0.00%) |
Aug 30, 2006 | 4.200 | 4.200 | 4.030 | 4.150 | 7,800 | -0.13(-3.04%) |
Aug 29, 2006 | 4.150 | 4.280 | 4.110 | 4.280 | 600 | +0.08(+1.90%) |
Aug 28, 2006 | 4.010 | 4.200 | 4.010 | 4.200 | 2,200 | +0.10(+2.44%) |
Aug 25, 2006 | 4.150 | 4.150 | 4.100 | 4.100 | 1,000 | -0.15(-3.53%) |
Aug 24, 2006 | 4.120 | 4.250 | 4.120 | 4.250 | 700 | +0.17(+4.17%) |
Aug 23, 2006 | 4.080 | 4.090 | 4.070 | 4.080 | 2,600 | +0.08(+2.00%) |
Aug 22, 2006 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 4.100 | 4.100 | 4.000 | 4.000 | 13,400 | -0.15(-3.61%) |
Aug 18, 2006 | 4.200 | 4.250 | 4.150 | 4.150 | 2,300 | -0.16(-3.71%) |
Aug 17, 2006 | 4.290 | 4.400 | 4.280 | 4.310 | 2,300 | +0.01(+0.23%) |
Aug 16, 2006 | 3.990 | 4.300 | 3.990 | 4.300 | 4,300 | +0.34(+8.59%) |
Aug 15, 2006 | 3.800 | 4.250 | 3.800 | 3.960 | 29,600 | +0.06(+1.54%) |
Aug 14, 2006 | 4.010 | 4.610 | 3.900 | 3.900 | 79,300 | -0.11(-2.74%) |
Aug 11, 2006 | 4.020 | 4.020 | 4.000 | 4.010 | 2,600 | -0.01(-0.25%) |
Aug 10, 2006 | 4.010 | 4.020 | 4.010 | 4.020 | 700 | +0.03(+0.75%) |
Aug 09, 2006 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 3.850 | 3.990 | 3.850 | 3.990 | 7,000 | -0.16(-3.86%) |
Aug 07, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.05(+1.22%) |
Aug 02, 2006 | 4.100 | 4.180 | 4.000 | 4.100 | 1,800 | -0.05(-1.20%) |
Aug 01, 2006 | 4.000 | 4.150 | 3.910 | 4.150 | 3,600 | +0.06(+1.47%) |
Jul 31, 2006 | 4.100 | 4.100 | 4.000 | 4.090 | 1,500 | -0.06(-1.45%) |
Jul 28, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.05(+1.22%) |
Jul 27, 2006 | 4.050 | 4.100 | 4.030 | 4.100 | 1,200 | +0.00(+0.00%) |
Jul 26, 2006 | 4.160 | 4.160 | 4.060 | 4.100 | 6,500 | -0.07(-1.68%) |
Jul 25, 2006 | 4.180 | 4.180 | 4.170 | 4.170 | 600 | -0.01(-0.35%) |
Jul 24, 2006 | 4.200 | 4.200 | 4.185 | 4.185 | 1,600 | -0.12(-2.68%) |
Jul 21, 2006 | 4.300 | 4.300 | 4.150 | 4.300 | 6,500 | -0.15(-3.37%) |
Jul 20, 2006 | 4.400 | 4.500 | 4.350 | 4.450 | 1,900 | -0.05(-1.11%) |
Jul 19, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 4.300 | 4.500 | 4.100 | 4.500 | 4,900 | +0.17(+3.93%) |
Jul 17, 2006 | 4.400 | 4.400 | 4.330 | 4.330 | 900 | -0.07(-1.59%) |
Jul 14, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 | -0.07(-1.57%) |
Jul 12, 2006 | 4.470 | 4.470 | 4.470 | 4.470 | 200 | +0.01(+0.21%) |
Jul 11, 2006 | 4.540 | 4.540 | 4.400 | 4.461 | 3,500 | -0.15(-3.24%) |
Jul 10, 2006 | 4.590 | 4.610 | 4.590 | 4.610 | 2,200 | +0.06(+1.32%) |
Jul 07, 2006 | 4.550 | 4.550 | 4.550 | 4.550 | 500 | -0.05(-1.09%) |
Jul 06, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.08(+1.77%) |
Jul 05, 2006 | 4.750 | 4.750 | 4.510 | 4.520 | 2,900 | -0.30(-6.22%) |
Jul 03, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 600 | +0.01(+0.21%) |
Jun 29, 2006 | 4.940 | 4.940 | 4.810 | 4.810 | 1,200 | -0.07(-1.43%) |
Jun 28, 2006 | 4.880 | 4.880 | 4.880 | 4.880 | 200 | -0.07(-1.41%) |
Jun 27, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jun 23, 2006 | 4.910 | 4.950 | 4.910 | 4.950 | 2,500 | +0.08(+1.64%) |
Jun 22, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 4.690 | 4.870 | 4.690 | 4.870 | 4,200 | +0.26(+5.64%) |
Jun 20, 2006 | 4.610 | 4.610 | 4.610 | 4.610 | 400 | -0.04(-0.86%) |
Jun 19, 2006 | 4.680 | 4.680 | 4.650 | 4.650 | 800 | +0.05(+1.09%) |
Jun 16, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 800 | -0.08(-1.71%) |
Jun 15, 2006 | 4.600 | 4.680 | 4.468 | 4.680 | 700 | +0.18(+4.00%) |
Jun 14, 2006 | 4.600 | 4.600 | 4.500 | 4.500 | 700 | -0.15(-3.23%) |
Jun 13, 2006 | 4.650 | 4.650 | 4.650 | 4.650 | 500 | -0.10(-2.11%) |
Jun 12, 2006 | 4.880 | 4.880 | 4.750 | 4.750 | 1,000 | -0.23(-4.62%) |
Jun 09, 2006 | 4.940 | 4.980 | 4.860 | 4.980 | 1,100 | +0.15(+3.11%) |
Jun 08, 2006 | 4.800 | 4.830 | 4.790 | 4.830 | 1,500 | -0.03(-0.62%) |
Jun 07, 2006 | 4.860 | 4.870 | 4.800 | 4.860 | 2,000 | -0.05(-1.02%) |
Jun 06, 2006 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 4.900 | 4.980 | 4.900 | 4.910 | 6,800 | +0.01(+0.20%) |
Jun 02, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.10(+2.08%) |
Jun 01, 2006 | 4.300 | 4.810 | 4.300 | 4.800 | 9,400 | +0.45(+10.34%) |
May 31, 2006 | 4.240 | 5.000 | 4.200 | 4.350 | 3,900 | +0.11(+2.59%) |
May 30, 2006 | 4.400 | 4.400 | 4.240 | 4.240 | 6,000 | -0.26(-5.78%) |
May 26, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.05(-1.10%) |
May 25, 2006 | 4.490 | 4.550 | 4.450 | 4.550 | 1,300 | +0.05(+1.11%) |
May 24, 2006 | 4.700 | 4.700 | 4.500 | 4.500 | 4,900 | -0.20(-4.26%) |
May 23, 2006 | 4.500 | 4.700 | 4.500 | 4.700 | 4,100 | +0.30(+6.82%) |
May 22, 2006 | 4.850 | 4.850 | 4.400 | 4.400 | 11,100 | -0.50(-10.20%) |
May 19, 2006 | 4.750 | 4.900 | 4.750 | 4.900 | 400 | +0.07(+1.45%) |
May 18, 2006 | 4.950 | 4.950 | 4.830 | 4.830 | 6,200 | +0.00(+0.00%) |
May 17, 2006 | 4.850 | 4.850 | 4.750 | 4.830 | 2,200 | -0.07(-1.43%) |
May 16, 2006 | 5.050 | 5.100 | 4.900 | 4.900 | 5,100 | -0.11(-2.20%) |
May 15, 2006 | 4.700 | 5.160 | 4.250 | 5.010 | 41,900 | +0.21(+4.37%) |
May 12, 2006 | 4.950 | 4.970 | 4.800 | 4.800 | 2,000 | -0.20(-4.00%) |
May 11, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
May 10, 2006 | 4.940 | 5.000 | 4.940 | 5.000 | 3,000 | +0.06(+1.21%) |
May 09, 2006 | 4.900 | 4.940 | 4.850 | 4.940 | 1,200 | -0.01(-0.20%) |
May 08, 2006 | 4.900 | 4.950 | 4.850 | 4.950 | 1,500 | -0.04(-0.80%) |
May 05, 2006 | 5.000 | 5.000 | 4.898 | 4.990 | 1,700 | -0.01(-0.20%) |
May 04, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
May 03, 2006 | 4.870 | 5.000 | 4.870 | 5.000 | 5,100 | +0.00(+0.00%) |
May 02, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | +0.07(+1.42%) |
May 01, 2006 | 5.000 | 5.000 | 4.850 | 4.930 | 2,600 | -0.06(-1.20%) |
Apr 28, 2006 | 4.970 | 4.990 | 4.840 | 4.990 | 7,800 | +0.14(+2.89%) |
Apr 27, 2006 | 4.900 | 4.900 | 4.850 | 4.850 | 1,400 | -0.12(-2.34%) |
Apr 26, 2006 | 4.900 | 4.966 | 4.860 | 4.966 | 700 | +0.07(+1.35%) |
Apr 25, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 700 | +0.10(+2.08%) |
Apr 24, 2006 | 4.900 | 4.900 | 4.800 | 4.800 | 1,900 | -0.10(-2.04%) |
Apr 21, 2006 | 4.890 | 4.900 | 4.890 | 4.900 | 1,800 | +0.05(+1.03%) |
Apr 20, 2006 | 4.900 | 4.900 | 4.850 | 4.850 | 2,400 | -0.20(-3.92%) |
Apr 19, 2006 | 5.100 | 5.100 | 5.048 | 5.048 | 700 | +0.02(+0.36%) |
Apr 18, 2006 | 4.900 | 5.030 | 4.900 | 5.030 | 4,700 | +0.11(+2.24%) |
Apr 17, 2006 | 4.910 | 4.940 | 4.910 | 4.920 | 1,300 | +0.03(+0.61%) |
Apr 13, 2006 | 4.900 | 4.890 | 4.850 | 4.890 | 600 | -0.01(-0.20%) |
Apr 12, 2006 | 5.000 | 5.020 | 4.900 | 4.900 | 1,500 | +0.00(+0.00%) |
Apr 11, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 4.950 | 5.030 | 4.800 | 4.900 | 4,000 | +0.00(+0.00%) |
Apr 07, 2006 | 4.900 | 5.000 | 4.880 | 4.900 | 5,800 | +0.00(+0.00%) |
Apr 06, 2006 | 4.840 | 4.900 | 4.820 | 4.900 | 4,900 | +0.08(+1.66%) |
Apr 05, 2006 | 4.850 | 4.850 | 4.820 | 4.820 | 1,300 | -0.02(-0.41%) |
Apr 04, 2006 | 4.860 | 4.860 | 4.840 | 4.840 | 1,700 | +0.01(+0.25%) |
Apr 03, 2006 | 4.700 | 4.880 | 4.700 | 4.828 | 3,200 | +0.13(+2.72%) |
Mar 31, 2006 | 4.600 | 4.800 | 4.600 | 4.700 | 4,100 | +0.10(+2.17%) |
Mar 30, 2006 | 4.590 | 4.600 | 4.340 | 4.600 | 5,200 | -0.09(-1.92%) |
Mar 29, 2006 | 4.680 | 4.690 | 4.680 | 4.690 | 400 | -0.06(-1.26%) |
Mar 28, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 4.880 | 4.890 | 4.750 | 4.750 | 2,200 | -0.18(-3.65%) |
Mar 23, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 2,000 | +0.10(+2.07%) |
Mar 22, 2006 | 4.850 | 4.850 | 4.800 | 4.830 | 5,400 | -0.07(-1.43%) |
Mar 21, 2006 | 4.750 | 4.900 | 4.750 | 4.900 | 2,200 | +0.16(+3.38%) |
Mar 20, 2006 | 4.700 | 4.740 | 4.700 | 4.740 | 2,700 | +0.02(+0.42%) |
Mar 17, 2006 | 4.600 | 4.720 | 4.500 | 4.720 | 13,200 | +0.07(+1.51%) |
Mar 16, 2006 | 3.950 | 4.800 | 3.950 | 4.650 | 30,800 | +0.72(+18.26%) |
Mar 15, 2006 | 3.810 | 3.932 | 3.810 | 3.932 | 500 | +0.12(+3.20%) |
Mar 14, 2006 | 3.740 | 3.837 | 3.740 | 3.810 | 5,100 | +0.06(+1.60%) |
Mar 13, 2006 | 3.725 | 3.750 | 3.725 | 3.750 | 900 | -0.01(-0.27%) |
Mar 10, 2006 | 3.760 | 3.760 | 3.760 | 3.760 | 500 | +0.00(+0.00%) |
Mar 09, 2006 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | -0.14(-3.59%) |
Mar 08, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.06(+1.56%) |
Mar 07, 2006 | 3.750 | 3.840 | 3.750 | 3.840 | 1,200 | +0.09(+2.40%) |
Mar 06, 2006 | 4.050 | 4.050 | 3.750 | 3.750 | 14,600 | -0.30(-7.41%) |
Mar 03, 2006 | 4.050 | 4.078 | 4.039 | 4.050 | 3,600 | +0.00(+0.03%) |
Mar 02, 2006 | 4.250 | 4.250 | 3.760 | 4.049 | 9,800 | -0.28(-6.50%) |
Mar 01, 2006 | 4.320 | 4.330 | 4.320 | 4.330 | 800 | +0.08(+1.88%) |
Feb 28, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 3,000 | -0.05(-1.16%) |
Feb 27, 2006 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 4.380 | 4.380 | 4.300 | 4.300 | 1,900 | -0.11(-2.49%) |
Feb 23, 2006 | 4.550 | 4.550 | 4.400 | 4.410 | 2,200 | -0.19(-4.13%) |
Feb 22, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 300 | +0.06(+1.32%) |
Feb 21, 2006 | 4.540 | 4.540 | 4.540 | 4.540 | 1,600 | -0.06(-1.30%) |
Feb 17, 2006 | 4.680 | 4.800 | 4.500 | 4.600 | 9,700 | -0.05(-1.08%) |
Feb 16, 2006 | 4.700 | 4.700 | 4.550 | 4.650 | 1,200 | +0.10(+2.20%) |
Feb 15, 2006 | 4.990 | 4.990 | 4.500 | 4.550 | 9,500 | -0.54(-10.61%) |
Feb 14, 2006 | 5.250 | 5.250 | 5.000 | 5.090 | 14,200 | -0.11(-2.12%) |
Feb 13, 2006 | 5.150 | 5.240 | 5.150 | 5.200 | 4,300 | +0.00(+0.00%) |
Feb 10, 2006 | 4.960 | 5.250 | 4.910 | 5.200 | 11,300 | +0.25(+5.05%) |
Feb 09, 2006 | 4.900 | 4.950 | 4.900 | 4.950 | 500 | -0.01(-0.20%) |
Feb 08, 2006 | 4.960 | 4.960 | 4.960 | 4.960 | 2,100 | +0.03(+0.61%) |
Feb 07, 2006 | 4.801 | 4.960 | 4.800 | 4.930 | 6,600 | +0.04(+0.82%) |
Feb 06, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 1,000 | +0.00(+0.00%) |
Feb 03, 2006 | 4.820 | 4.890 | 4.820 | 4.890 | 800 | +0.00(+0.00%) |
Feb 02, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 4.850 | 4.960 | 4.850 | 4.890 | 6,400 | +0.04(+0.82%) |
Jan 31, 2006 | 4.600 | 4.900 | 4.450 | 4.850 | 10,400 | +0.30(+6.59%) |
Jan 30, 2006 | 4.689 | 4.689 | 4.550 | 4.550 | 800 | -0.10(-2.15%) |
Jan 27, 2006 | 4.620 | 4.750 | 4.550 | 4.650 | 3,700 | -0.04(-0.85%) |
Jan 26, 2006 | 4.690 | 4.690 | 4.690 | 4.690 | 1,200 | +0.04(+0.86%) |
Jan 25, 2006 | 4.500 | 4.900 | 4.500 | 4.650 | 10,700 | +0.05(+1.09%) |
Jan 24, 2006 | 4.570 | 4.600 | 4.570 | 4.600 | 500 | +0.12(+2.68%) |
Jan 23, 2006 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 4.350 | 4.480 | 4.350 | 4.480 | 3,100 | +0.08(+1.82%) |
Jan 19, 2006 | 4.230 | 4.400 | 4.170 | 4.400 | 1,900 | +0.10(+2.33%) |
Jan 18, 2006 | 4.400 | 4.400 | 4.200 | 4.300 | 5,100 | -0.20(-4.44%) |
Jan 17, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 4.650 | 4.650 | 4.150 | 4.500 | 5,000 | -0.09(-1.96%) |
Jan 12, 2006 | 4.640 | 4.640 | 4.590 | 4.590 | 700 | -0.05(-1.08%) |
Jan 11, 2006 | 4.610 | 4.640 | 4.610 | 4.640 | 600 | +0.04(+0.87%) |
Jan 10, 2006 | 4.800 | 4.850 | 4.600 | 4.600 | 5,500 | -0.06(-1.29%) |
Jan 09, 2006 | 4.500 | 4.900 | 4.500 | 4.660 | 8,300 | +0.25(+5.67%) |
Jan 06, 2006 | 4.250 | 4.500 | 4.250 | 4.410 | 4,100 | +0.16(+3.76%) |
Jan 05, 2006 | 4.070 | 4.250 | 4.070 | 4.250 | 17,600 | +0.15(+3.68%) |
Jan 04, 2006 | 4.150 | 4.150 | 4.050 | 4.099 | 4,000 | -0.00(-0.02%) |
Jan 03, 2006 | 4.000 | 4.150 | 3.960 | 4.100 | 12,100 | +0.20(+5.13%) |
Dec 30, 2005 | 3.690 | 4.010 | 3.690 | 3.900 | 44,900 | +0.30(+8.33%) |
Dec 29, 2005 | 3.500 | 3.600 | 3.500 | 3.600 | 2,300 | +0.15(+4.35%) |
Dec 28, 2005 | 3.560 | 3.560 | 3.420 | 3.450 | 3,200 | -0.10(-2.82%) |
Dec 27, 2005 | 3.310 | 3.550 | 3.310 | 3.550 | 1,800 | +0.23(+6.93%) |
Dec 23, 2005 | 3.340 | 3.340 | 3.240 | 3.320 | 1,500 | -0.08(-2.35%) |
Dec 22, 2005 | 3.200 | 3.500 | 3.200 | 3.400 | 8,300 | +0.14(+4.29%) |
Dec 21, 2005 | 3.200 | 3.260 | 3.200 | 3.260 | 1,400 | +0.05(+1.56%) |
Dec 20, 2005 | 3.160 | 3.300 | 3.160 | 3.210 | 5,300 | -0.09(-2.73%) |
Dec 19, 2005 | 3.270 | 3.400 | 3.240 | 3.300 | 8,200 | -0.04(-1.20%) |
Dec 16, 2005 | 3.170 | 3.340 | 3.170 | 3.340 | 600 | +0.18(+5.70%) |
Dec 15, 2005 | 3.370 | 3.370 | 3.160 | 3.160 | 700 | -0.09(-2.92%) |
Dec 14, 2005 | 3.300 | 3.360 | 3.255 | 3.255 | 1,700 | -0.02(-0.76%) |
Dec 13, 2005 | 3.190 | 3.380 | 3.180 | 3.280 | 4,400 | +0.08(+2.50%) |
Dec 12, 2005 | 3.200 | 3.300 | 3.150 | 3.200 | 3,900 | -0.19(-5.60%) |
Dec 09, 2005 | 3.160 | 3.390 | 3.150 | 3.390 | 6,500 | +0.23(+7.28%) |
Dec 08, 2005 | 3.160 | 3.160 | 3.160 | 3.160 | 500 | +0.00(+0.00%) |
Dec 07, 2005 | 3.390 | 3.390 | 3.160 | 3.160 | 2,500 | -0.24(-7.06%) |
Dec 06, 2005 | 3.000 | 3.400 | 2.950 | 3.400 | 3,700 | +0.46(+15.65%) |
Dec 05, 2005 | 3.200 | 3.200 | 2.940 | 2.940 | 4,700 | -0.40(-11.98%) |
Dec 02, 2005 | 3.300 | 3.340 | 3.300 | 3.340 | 1,000 | +0.01(+0.30%) |
Dec 01, 2005 | 3.330 | 3.330 | 3.330 | 3.330 | 300 | +0.01(+0.29%) |
Nov 30, 2005 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 3.350 | 3.350 | 3.320 | 3.320 | 200 | -0.02(-0.59%) |
Nov 28, 2005 | 3.410 | 3.410 | 3.300 | 3.340 | 2,000 | -0.15(-4.30%) |
Nov 25, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 300 | +0.09(+2.65%) |
Nov 22, 2005 | 3.320 | 3.400 | 3.320 | 3.400 | 1,200 | +0.02(+0.59%) |
Nov 21, 2005 | 3.350 | 3.380 | 3.350 | 3.380 | 600 | +0.09(+2.74%) |
Nov 18, 2005 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 3.290 | 3.290 | 3.290 | 3.290 | 800 | +0.04(+1.23%) |
Nov 16, 2005 | 3.250 | 3.280 | 3.250 | 3.250 | 1,200 | +0.00(+0.00%) |
Nov 15, 2005 | 3.270 | 3.520 | 3.150 | 3.250 | 9,900 | +0.05(+1.56%) |
Nov 14, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 3.010 | 3.200 | 3.000 | 3.200 | 4,000 | +0.15(+4.92%) |
Nov 10, 2005 | 3.010 | 3.050 | 3.010 | 3.050 | 7,000 | +0.00(+0.00%) |
Nov 09, 2005 | 3.090 | 3.090 | 3.050 | 3.050 | 2,700 | -0.05(-1.61%) |
Nov 08, 2005 | 3.180 | 3.180 | 3.100 | 3.100 | 2,300 | -0.08(-2.52%) |
Nov 07, 2005 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 3.200 | 3.200 | 3.090 | 3.180 | 5,800 | -0.02(-0.63%) |
Nov 03, 2005 | 3.150 | 3.300 | 3.140 | 3.200 | 5,500 | +0.06(+1.91%) |
Nov 02, 2005 | 3.150 | 3.150 | 3.140 | 3.140 | 5,200 | -0.01(-0.32%) |