Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.450 | 6.480 | 6.450 | 6.460 | 4,900 | +0.01(+0.16%) |
Dec 28, 2006 | 6.390 | 6.450 | 6.350 | 6.450 | 5,600 | +0.10(+1.57%) |
Dec 27, 2006 | 6.440 | 6.550 | 6.350 | 6.350 | 8,100 | -0.08(-1.24%) |
Dec 26, 2006 | 6.440 | 6.440 | 6.428 | 6.430 | 2,900 | -0.02(-0.31%) |
Dec 22, 2006 | 6.450 | 6.450 | 6.450 | 6.450 | 100 | +0.05(+0.78%) |
Dec 21, 2006 | 6.390 | 6.430 | 6.350 | 6.400 | 4,100 | +0.05(+0.79%) |
Dec 20, 2006 | 6.240 | 6.350 | 6.240 | 6.350 | 2,400 | +0.10(+1.60%) |
Dec 19, 2006 | 6.200 | 6.250 | 6.200 | 6.250 | 2,200 | +0.08(+1.30%) |
Dec 18, 2006 | 6.170 | 6.170 | 6.170 | 6.170 | 2,200 | +0.00(+0.00%) |
Dec 15, 2006 | 6.100 | 6.190 | 6.100 | 6.170 | 6,400 | +0.13(+2.15%) |
Dec 14, 2006 | 5.830 | 6.050 | 5.830 | 6.040 | 3,800 | +0.28(+4.86%) |
Dec 13, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 100 | +0.01(+0.16%) |
Dec 11, 2006 | 5.760 | 5.760 | 5.751 | 5.751 | 900 | +0.00(+0.01%) |
Dec 08, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 500 | -0.01(-0.17%) |
Dec 06, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 2,300 | -0.01(-0.17%) |
Dec 05, 2006 | 5.750 | 5.770 | 5.750 | 5.770 | 400 | +0.06(+1.05%) |
Dec 04, 2006 | 5.710 | 5.710 | 5.710 | 5.710 | 1,800 | -0.03(-0.52%) |
Dec 01, 2006 | 5.710 | 5.750 | 5.710 | 5.740 | 2,300 | +0.04(+0.70%) |
Nov 30, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 1,500 | -0.12(-2.06%) |
Nov 29, 2006 | 6.000 | 6.000 | 5.750 | 5.820 | 5,900 | -0.03(-0.51%) |
Nov 28, 2006 | 5.700 | 6.000 | 5.700 | 5.850 | 8,000 | +0.19(+3.36%) |
Nov 27, 2006 | 5.620 | 5.690 | 5.620 | 5.660 | 300 | +0.01(+0.18%) |
Nov 24, 2006 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 5.650 | 5.650 | 5.650 | 5.650 | 400 | +0.05(+0.89%) |
Nov 21, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 100 | +0.04(+0.72%) |
Nov 17, 2006 | 5.510 | 5.610 | 5.460 | 5.560 | 8,700 | +0.06(+1.09%) |
Nov 16, 2006 | 5.220 | 5.650 | 5.220 | 5.500 | 20,600 | +0.28(+5.36%) |
Nov 15, 2006 | 5.560 | 5.560 | 5.220 | 5.220 | 7,800 | -0.28(-5.09%) |
Nov 14, 2006 | 5.580 | 5.600 | 5.500 | 5.500 | 4,700 | -0.08(-1.43%) |
Nov 13, 2006 | 5.600 | 5.640 | 5.580 | 5.580 | 1,100 | +0.03(+0.54%) |
Nov 10, 2006 | 5.690 | 5.690 | 5.550 | 5.550 | 10,700 | -0.14(-2.42%) |
Nov 09, 2006 | 5.800 | 5.800 | 5.688 | 5.688 | 5,200 | -0.20(-3.44%) |
Nov 08, 2006 | 5.900 | 5.900 | 5.850 | 5.890 | 2,000 | -0.14(-2.32%) |
Nov 07, 2006 | 6.030 | 6.030 | 6.030 | 6.030 | 100 | -0.02(-0.33%) |
Nov 06, 2006 | 5.900 | 6.150 | 5.750 | 6.050 | 5,000 | +0.15(+2.54%) |
Nov 03, 2006 | 5.960 | 6.096 | 5.700 | 5.900 | 15,900 | -0.14(-2.32%) |
Nov 02, 2006 | 6.090 | 6.150 | 6.000 | 6.040 | 19,000 | -0.04(-0.66%) |
Nov 01, 2006 | 5.500 | 6.790 | 5.500 | 6.080 | 112,300 | +1.06(+21.12%) |
Oct 31, 2006 | 5.200 | 5.200 | 5.020 | 5.020 | 3,400 | -0.13(-2.52%) |
Oct 30, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | +0.02(+0.39%) |
Oct 27, 2006 | 5.180 | 5.190 | 5.130 | 5.130 | 600 | -0.02(-0.39%) |
Oct 26, 2006 | 5.190 | 5.190 | 5.150 | 5.150 | 1,000 | -0.04(-0.77%) |
Oct 25, 2006 | 5.180 | 5.190 | 5.180 | 5.190 | 200 | +0.02(+0.39%) |
Oct 24, 2006 | 5.000 | 5.240 | 5.000 | 5.170 | 17,000 | +0.17(+3.40%) |
Oct 23, 2006 | 5.050 | 5.050 | 5.000 | 5.000 | 1,400 | +0.05(+1.01%) |
Oct 20, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 4.870 | 4.950 | 4.870 | 4.950 | 600 | +0.06(+1.23%) |
Oct 18, 2006 | 4.830 | 4.890 | 4.830 | 4.890 | 200 | +0.02(+0.41%) |
Oct 17, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 4.900 | 4.900 | 4.870 | 4.870 | 1,200 | -0.15(-2.99%) |
Oct 11, 2006 | 5.020 | 5.020 | 5.020 | 5.020 | 100 | -0.05(-0.99%) |
Oct 10, 2006 | 5.040 | 5.070 | 5.040 | 5.070 | 1,100 | +0.07(+1.40%) |
Oct 09, 2006 | 4.950 | 5.000 | 4.950 | 5.000 | 1,400 | +0.15(+3.09%) |
Oct 06, 2006 | 4.880 | 4.880 | 4.850 | 4.850 | 500 | +0.02(+0.41%) |
Oct 05, 2006 | 4.950 | 4.950 | 4.770 | 4.830 | 3,300 | -0.07(-1.43%) |
Oct 04, 2006 | 4.930 | 4.930 | 4.900 | 4.900 | 200 | +0.00(+0.00%) |
Oct 03, 2006 | 4.950 | 4.950 | 4.900 | 4.900 | 800 | -0.10(-2.00%) |
Oct 02, 2006 | 5.000 | 5.004 | 5.000 | 5.000 | 600 | +0.00(+0.00%) |
Sep 29, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.01(-0.20%) |
Sep 28, 2006 | 5.100 | 5.100 | 5.010 | 5.010 | 2,500 | -0.07(-1.39%) |
Sep 27, 2006 | 5.081 | 5.081 | 5.081 | 5.081 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 5.180 | 5.180 | 5.081 | 5.081 | 900 | -0.07(-1.35%) |
Sep 25, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 400 | -0.03(-0.58%) |
Sep 20, 2006 | 5.100 | 5.180 | 5.100 | 5.180 | 1,900 | +0.10(+1.97%) |
Sep 19, 2006 | 5.080 | 5.080 | 5.080 | 5.080 | 200 | +0.00(+0.00%) |
Sep 18, 2006 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 5.100 | 5.100 | 5.080 | 5.080 | 2,000 | -0.02(-0.39%) |
Sep 14, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 400 | -0.05(-0.97%) |
Sep 13, 2006 | 5.150 | 5.160 | 5.150 | 5.150 | 1,100 | +0.01(+0.19%) |
Sep 12, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.07(+1.38%) |
Sep 07, 2006 | 5.100 | 5.100 | 5.070 | 5.070 | 600 | -0.12(-2.31%) |
Sep 06, 2006 | 5.190 | 5.200 | 5.190 | 5.190 | 6,200 | -0.01(-0.19%) |
Sep 05, 2006 | 5.230 | 5.230 | 5.190 | 5.200 | 1,300 | +0.00(+0.00%) |
Sep 01, 2006 | 5.190 | 5.250 | 5.190 | 5.200 | 1,200 | +0.05(+0.97%) |
Aug 31, 2006 | 5.130 | 5.150 | 5.090 | 5.150 | 2,900 | -0.03(-0.58%) |
Aug 30, 2006 | 5.180 | 5.180 | 5.180 | 5.180 | 500 | -0.05(-0.96%) |
Aug 29, 2006 | 5.230 | 5.230 | 5.230 | 5.230 | 400 | +0.03(+0.58%) |
Aug 28, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.05(-0.95%) |
Aug 25, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 3,000 | +0.05(+0.96%) |
Aug 24, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 5.150 | 5.200 | 5.150 | 5.200 | 400 | +0.05(+0.97%) |
Aug 22, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 2,100 | +0.00(+0.00%) |
Aug 21, 2006 | 5.200 | 5.200 | 5.150 | 5.150 | 1,700 | -0.09(-1.72%) |
Aug 18, 2006 | 5.240 | 5.258 | 5.240 | 5.240 | 3,700 | +0.02(+0.38%) |
Aug 17, 2006 | 5.180 | 5.220 | 5.180 | 5.220 | 1,600 | +0.09(+1.75%) |
Aug 16, 2006 | 5.150 | 5.150 | 5.130 | 5.130 | 600 | -0.02(-0.39%) |
Aug 15, 2006 | 5.100 | 5.150 | 5.100 | 5.150 | 500 | +0.01(+0.19%) |
Aug 14, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 200 | +0.04(+0.86%) |
Aug 11, 2006 | 5.150 | 5.150 | 5.080 | 5.096 | 1,400 | -0.10(-2.00%) |
Aug 10, 2006 | 5.200 | 5.210 | 5.200 | 5.200 | 500 | +0.00(+0.00%) |
Aug 09, 2006 | 5.300 | 5.300 | 5.160 | 5.200 | 4,100 | -0.20(-3.70%) |
Aug 08, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 800 | -0.00(-0.00%) |
Aug 07, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 5.480 | 5.480 | 5.400 | 5.400 | 3,200 | -0.03(-0.55%) |
Aug 03, 2006 | 5.150 | 5.430 | 5.150 | 5.430 | 20,000 | +0.29(+5.64%) |
Aug 02, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 5.060 | 5.140 | 5.060 | 5.140 | 900 | +0.07(+1.43%) |
Jul 31, 2006 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 5.050 | 5.100 | 5.050 | 5.068 | 1,600 | +0.01(+0.15%) |
Jul 27, 2006 | 5.050 | 5.062 | 5.050 | 5.060 | 1,200 | -0.04(-0.78%) |
Jul 26, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 5.160 | 5.160 | 5.100 | 5.100 | 1,500 | -0.06(-1.16%) |
Jul 24, 2006 | 5.050 | 5.160 | 5.050 | 5.160 | 8,800 | +0.16(+3.20%) |
Jul 21, 2006 | 4.940 | 5.000 | 4.910 | 5.000 | 2,100 | +0.10(+2.04%) |
Jul 20, 2006 | 4.940 | 4.940 | 4.900 | 4.900 | 200 | -0.01(-0.20%) |
Jul 19, 2006 | 4.810 | 4.950 | 4.700 | 4.910 | 3,800 | +0.09(+1.87%) |
Jul 18, 2006 | 4.850 | 4.950 | 4.820 | 4.820 | 15,100 | +0.00(+0.00%) |
Jul 17, 2006 | 4.930 | 4.930 | 4.820 | 4.820 | 2,700 | -0.14(-2.82%) |
Jul 14, 2006 | 4.990 | 4.990 | 4.960 | 4.960 | 1,600 | -0.04(-0.80%) |
Jul 13, 2006 | 4.950 | 5.040 | 4.950 | 5.000 | 3,200 | +0.06(+1.21%) |
Jul 12, 2006 | 4.910 | 4.940 | 4.910 | 4.940 | 2,000 | +0.07(+1.44%) |
Jul 11, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 4.870 | 4.880 | 4.870 | 4.870 | 1,300 | -0.03(-0.61%) |
Jul 07, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.05(-1.01%) |
Jul 06, 2006 | 4.980 | 4.980 | 4.950 | 4.950 | 1,000 | -0.02(-0.40%) |
Jul 05, 2006 | 4.970 | 4.970 | 4.970 | 4.970 | 100 | +0.00(+0.00%) |
Jul 03, 2006 | 4.950 | 4.970 | 4.950 | 4.970 | 3,000 | -0.03(-0.60%) |
Jun 30, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.05(+1.01%) |
Jun 29, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 4.900 | 4.950 | 4.900 | 4.950 | 900 | +0.00(+0.00%) |
Jun 27, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 4.900 | 4.950 | 4.840 | 4.950 | 3,800 | -0.01(-0.20%) |
Jun 23, 2006 | 4.930 | 5.000 | 4.870 | 4.960 | 10,100 | +0.07(+1.43%) |
Jun 22, 2006 | 4.700 | 4.890 | 4.700 | 4.890 | 3,200 | +0.14(+2.95%) |
Jun 21, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 900 | +0.01(+0.21%) |
Jun 20, 2006 | 4.700 | 4.740 | 4.550 | 4.740 | 4,900 | +0.03(+0.63%) |
Jun 19, 2006 | 5.000 | 5.000 | 4.710 | 4.710 | 5,700 | -0.25(-5.04%) |
Jun 16, 2006 | 4.650 | 4.960 | 4.600 | 4.960 | 13,800 | +0.22(+4.64%) |
Jun 15, 2006 | 4.530 | 4.850 | 4.500 | 4.740 | 9,800 | +0.01(+0.21%) |
Jun 14, 2006 | 4.900 | 4.900 | 4.700 | 4.730 | 5,200 | -0.17(-3.47%) |
Jun 13, 2006 | 4.950 | 4.950 | 4.900 | 4.900 | 1,700 | -0.10(-2.00%) |
Jun 12, 2006 | 5.020 | 5.050 | 4.990 | 5.000 | 6,100 | -0.04(-0.79%) |
Jun 09, 2006 | 5.000 | 5.050 | 5.000 | 5.040 | 700 | +0.04(+0.80%) |
Jun 08, 2006 | 5.350 | 5.360 | 4.900 | 5.000 | 10,900 | -0.34(-6.45%) |
Jun 07, 2006 | 5.200 | 5.345 | 5.200 | 5.345 | 3,300 | +0.18(+3.59%) |
Jun 06, 2006 | 5.200 | 5.250 | 5.160 | 5.160 | 6,800 | -0.10(-1.90%) |
Jun 05, 2006 | 5.260 | 5.260 | 5.260 | 5.260 | 200 | -0.00(-0.02%) |
Jun 02, 2006 | 5.150 | 5.300 | 5.150 | 5.261 | 7,500 | -0.12(-2.22%) |
Jun 01, 2006 | 5.350 | 5.380 | 5.350 | 5.380 | 400 | +0.03(+0.56%) |
May 31, 2006 | 5.300 | 5.350 | 5.300 | 5.350 | 1,000 | +0.10(+1.90%) |
May 30, 2006 | 5.330 | 5.330 | 5.250 | 5.250 | 300 | -0.03(-0.57%) |
May 26, 2006 | 5.270 | 5.320 | 5.270 | 5.280 | 1,600 | +0.00(+0.00%) |
May 25, 2006 | 5.150 | 5.280 | 5.150 | 5.280 | 6,100 | +0.17(+3.33%) |
May 24, 2006 | 5.120 | 5.120 | 5.050 | 5.110 | 11,200 | -0.04(-0.78%) |
May 23, 2006 | 5.150 | 5.200 | 5.120 | 5.150 | 1,100 | -0.09(-1.72%) |
May 22, 2006 | 5.290 | 5.290 | 5.200 | 5.240 | 900 | -0.01(-0.19%) |
May 19, 2006 | 5.200 | 5.250 | 5.200 | 5.250 | 700 | +0.10(+1.94%) |
May 18, 2006 | 5.160 | 5.200 | 5.150 | 5.150 | 3,800 | +0.00(+0.00%) |
May 17, 2006 | 5.350 | 5.400 | 5.100 | 5.150 | 4,400 | -0.16(-3.01%) |
May 16, 2006 | 5.250 | 5.400 | 5.250 | 5.310 | 12,700 | +0.31(+6.20%) |
May 15, 2006 | 5.180 | 5.180 | 5.000 | 5.000 | 2,800 | -0.15(-2.97%) |
May 12, 2006 | 5.150 | 5.153 | 5.150 | 5.153 | 300 | -0.04(-0.71%) |
May 11, 2006 | 5.140 | 5.190 | 5.140 | 5.190 | 400 | +0.05(+0.97%) |
May 10, 2006 | 5.080 | 5.140 | 5.050 | 5.140 | 1,400 | +0.05(+0.98%) |
May 09, 2006 | 5.200 | 5.200 | 5.000 | 5.090 | 3,900 | -0.06(-1.17%) |
May 08, 2006 | 5.400 | 5.400 | 5.150 | 5.150 | 4,500 | -0.19(-3.56%) |
May 05, 2006 | 5.300 | 5.540 | 5.150 | 5.340 | 25,000 | -0.01(-0.19%) |
May 04, 2006 | 5.100 | 5.380 | 5.050 | 5.350 | 18,400 | +0.34(+6.79%) |
May 03, 2006 | 4.520 | 5.350 | 4.520 | 5.010 | 54,500 | +0.51(+11.33%) |
May 02, 2006 | 4.400 | 4.500 | 4.400 | 4.500 | 8,700 | +0.10(+2.27%) |
May 01, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 500 | +0.00(+0.00%) |
Apr 28, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 5,600 | +0.05(+1.15%) |
Apr 27, 2006 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 4.270 | 4.350 | 4.270 | 4.350 | 1,900 | -0.04(-0.91%) |
Apr 25, 2006 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 4.389 | 4.390 | 4.389 | 4.390 | 1,000 | +0.07(+1.62%) |
Apr 20, 2006 | 4.370 | 4.370 | 4.300 | 4.320 | 1,100 | -0.01(-0.23%) |
Apr 19, 2006 | 4.350 | 4.350 | 4.330 | 4.330 | 1,300 | -0.04(-0.92%) |
Apr 18, 2006 | 4.370 | 4.370 | 4.040 | 4.370 | 2,000 | +0.01(+0.22%) |
Apr 17, 2006 | 4.350 | 4.390 | 4.350 | 4.360 | 800 | +0.01(+0.24%) |
Apr 13, 2006 | 4.350 | 4.350 | 4.350 | 4.350 | 300 | +0.05(+1.16%) |
Apr 12, 2006 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | +0.05(+1.18%) |
Apr 10, 2006 | 4.250 | 4.300 | 4.250 | 4.250 | 2,200 | -0.05(-1.16%) |
Apr 07, 2006 | 4.350 | 4.350 | 4.300 | 4.300 | 3,500 | -0.05(-1.15%) |
Apr 06, 2006 | 4.450 | 4.450 | 4.350 | 4.350 | 2,000 | -0.10(-2.25%) |
Apr 05, 2006 | 4.500 | 4.500 | 4.400 | 4.450 | 3,800 | -0.04(-0.89%) |
Apr 04, 2006 | 4.340 | 4.490 | 4.340 | 4.490 | 2,600 | +0.19(+4.42%) |
Apr 03, 2006 | 4.150 | 4.350 | 4.050 | 4.300 | 10,200 | +0.25(+6.17%) |
Mar 31, 2006 | 4.050 | 4.050 | 4.050 | 4.050 | 400 | -0.03(-0.74%) |
Mar 30, 2006 | 4.000 | 4.130 | 3.950 | 4.080 | 6,500 | +0.05(+1.24%) |
Mar 29, 2006 | 4.030 | 4.030 | 4.030 | 4.030 | 500 | -0.02(-0.49%) |
Mar 28, 2006 | 3.940 | 4.100 | 3.940 | 4.050 | 5,000 | +0.14(+3.58%) |
Mar 27, 2006 | 4.050 | 4.050 | 3.850 | 3.910 | 16,300 | -0.16(-3.93%) |
Mar 24, 2006 | 4.050 | 4.070 | 4.050 | 4.070 | 1,800 | -0.03(-0.73%) |
Mar 23, 2006 | 4.050 | 4.110 | 4.000 | 4.100 | 3,500 | +0.04(+0.99%) |
Mar 22, 2006 | 4.120 | 4.140 | 4.060 | 4.060 | 6,800 | -0.03(-0.73%) |
Mar 21, 2006 | 4.050 | 4.090 | 4.050 | 4.090 | 700 | +0.10(+2.51%) |
Mar 20, 2006 | 3.940 | 4.000 | 3.940 | 3.990 | 8,900 | +0.08(+2.04%) |
Mar 17, 2006 | 3.850 | 4.000 | 3.850 | 3.910 | 5,000 | +0.11(+2.90%) |
Mar 16, 2006 | 3.720 | 3.801 | 3.720 | 3.800 | 4,000 | +0.02(+0.53%) |
Mar 15, 2006 | 3.800 | 3.800 | 3.780 | 3.780 | 2,200 | -0.05(-1.31%) |
Mar 14, 2006 | 3.780 | 3.890 | 3.780 | 3.830 | 2,400 | +0.10(+2.68%) |
Mar 13, 2006 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | -0.02(-0.53%) |
Mar 10, 2006 | 3.710 | 3.760 | 3.700 | 3.750 | 1,900 | -0.03(-0.79%) |
Mar 09, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 3.700 | 3.780 | 3.700 | 3.780 | 800 | +0.00(+0.00%) |
Mar 07, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 2,000 | +0.03(+0.80%) |
Mar 03, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 3,000 | +0.05(+1.35%) |
Mar 02, 2006 | 3.700 | 3.750 | 3.670 | 3.700 | 5,900 | +0.02(+0.54%) |
Mar 01, 2006 | 3.750 | 3.751 | 3.680 | 3.680 | 4,300 | -0.07(-1.87%) |
Feb 28, 2006 | 3.740 | 3.750 | 3.740 | 3.750 | 300 | +0.05(+1.35%) |
Feb 27, 2006 | 3.700 | 3.750 | 3.700 | 3.700 | 7,500 | -0.05(-1.33%) |
Feb 24, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.04(+1.08%) |
Feb 23, 2006 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 3.750 | 3.750 | 3.710 | 3.710 | 500 | -0.04(-1.07%) |
Feb 21, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.05(+1.35%) |
Feb 17, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | -0.05(-1.33%) |
Feb 16, 2006 | 3.800 | 3.800 | 3.750 | 3.750 | 1,500 | +0.00(+0.00%) |
Feb 15, 2006 | 3.710 | 3.760 | 3.660 | 3.750 | 2,500 | +0.00(+0.00%) |
Feb 14, 2006 | 3.650 | 3.750 | 3.650 | 3.750 | 3,400 | +0.13(+3.59%) |
Feb 13, 2006 | 3.620 | 3.620 | 3.620 | 3.620 | 300 | -0.03(-0.82%) |
Feb 10, 2006 | 3.600 | 3.660 | 3.600 | 3.650 | 800 | +0.05(+1.39%) |
Feb 09, 2006 | 3.600 | 3.600 | 3.600 | 3.600 | 1,200 | -0.05(-1.37%) |
Feb 08, 2006 | 3.650 | 3.650 | 3.650 | 3.650 | 1,500 | +0.03(+0.83%) |
Feb 07, 2006 | 3.610 | 3.620 | 3.600 | 3.620 | 2,000 | +0.00(+0.00%) |
Feb 06, 2006 | 3.650 | 3.650 | 3.600 | 3.620 | 5,700 | +0.02(+0.56%) |
Feb 03, 2006 | 3.780 | 3.780 | 3.550 | 3.600 | 2,800 | -0.15(-4.00%) |
Feb 02, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | +0.06(+1.63%) |
Jan 30, 2006 | 3.750 | 3.750 | 3.670 | 3.690 | 2,300 | -0.01(-0.27%) |
Jan 27, 2006 | 3.550 | 3.750 | 3.550 | 3.700 | 9,400 | +0.15(+4.23%) |
Jan 26, 2006 | 3.400 | 3.570 | 3.350 | 3.550 | 7,400 | +0.20(+5.97%) |
Jan 25, 2006 | 3.250 | 3.350 | 3.250 | 3.350 | 3,300 | +0.10(+3.08%) |
Jan 24, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 3.250 | 3.307 | 3.200 | 3.250 | 2,800 | -0.06(-1.81%) |
Jan 19, 2006 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | +0.02(+0.61%) |
Jan 18, 2006 | 3.250 | 3.290 | 3.250 | 3.290 | 2,100 | +0.00(+0.00%) |
Jan 17, 2006 | 3.310 | 3.310 | 3.290 | 3.290 | 200 | -0.03(-0.90%) |
Jan 13, 2006 | 3.300 | 3.320 | 3.300 | 3.320 | 400 | +0.07(+2.15%) |
Jan 12, 2006 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 3.220 | 3.250 | 3.220 | 3.250 | 1,000 | +0.06(+1.88%) |
Jan 10, 2006 | 3.150 | 3.190 | 3.150 | 3.190 | 2,700 | -0.01(-0.31%) |
Jan 09, 2006 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | -0.04(-1.23%) |
Jan 06, 2006 | 3.290 | 3.290 | 3.240 | 3.240 | 500 | +0.00(+0.00%) |
Jan 05, 2006 | 3.240 | 3.240 | 3.240 | 3.240 | 300 | -0.01(-0.31%) |
Jan 04, 2006 | 3.240 | 3.250 | 3.240 | 3.250 | 900 | -0.04(-1.22%) |