Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2006 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 3.170 | 3.290 | 3.170 | 3.290 | 2,000 | +0.04(+1.23%) |
Dec 29, 2005 | 3.160 | 3.250 | 3.160 | 3.250 | 3,700 | +0.05(+1.56%) |
Dec 28, 2005 | 3.160 | 3.200 | 3.160 | 3.200 | 1,000 | +0.00(+0.00%) |
Dec 27, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 700 | +0.00(+0.00%) |
Dec 23, 2005 | 3.280 | 3.280 | 3.200 | 3.200 | 1,500 | -0.13(-3.90%) |
Dec 22, 2005 | 3.330 | 3.330 | 3.200 | 3.330 | 4,000 | +0.13(+4.06%) |
Dec 21, 2005 | 3.250 | 3.250 | 3.200 | 3.200 | 1,000 | -0.05(-1.54%) |
Dec 20, 2005 | 3.220 | 3.250 | 3.200 | 3.250 | 1,000 | +0.00(+0.00%) |
Dec 19, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.04(-1.22%) |
Dec 16, 2005 | 3.220 | 3.290 | 3.220 | 3.290 | 1,900 | +0.03(+0.92%) |
Dec 15, 2005 | 3.260 | 3.260 | 3.260 | 3.260 | 800 | +0.00(+0.00%) |
Dec 14, 2005 | 3.270 | 3.270 | 3.260 | 3.260 | 3,700 | -0.05(-1.51%) |
Dec 13, 2005 | 3.400 | 3.400 | 3.310 | 3.310 | 1,500 | -0.13(-3.78%) |
Dec 12, 2005 | 3.450 | 3.450 | 3.350 | 3.440 | 5,100 | -0.06(-1.71%) |
Dec 09, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.08(-2.23%) |
Dec 08, 2005 | 3.550 | 3.580 | 3.500 | 3.580 | 2,500 | -0.01(-0.28%) |
Dec 07, 2005 | 3.520 | 3.590 | 3.520 | 3.590 | 1,000 | +0.14(+4.06%) |
Dec 06, 2005 | 3.450 | 3.460 | 3.420 | 3.450 | 4,000 | +0.05(+1.47%) |
Dec 05, 2005 | 3.200 | 3.400 | 3.170 | 3.400 | 4,700 | +0.21(+6.58%) |
Dec 02, 2005 | 3.090 | 3.190 | 3.090 | 3.190 | 2,500 | +0.11(+3.57%) |
Dec 01, 2005 | 3.090 | 3.090 | 3.080 | 3.080 | 1,100 | +0.06(+1.99%) |
Nov 30, 2005 | 3.000 | 3.070 | 2.920 | 3.020 | 10,300 | +0.02(+0.67%) |
Nov 29, 2005 | 2.900 | 3.000 | 2.900 | 3.000 | 3,000 | +0.01(+0.33%) |
Nov 28, 2005 | 2.920 | 3.049 | 2.920 | 2.990 | 10,200 | -0.01(-0.33%) |
Nov 25, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 3.080 | 3.090 | 3.000 | 3.000 | 6,700 | -0.08(-2.60%) |
Nov 22, 2005 | 3.080 | 3.090 | 3.080 | 3.080 | 4,400 | +0.03(+0.98%) |
Nov 21, 2005 | 3.120 | 3.120 | 3.040 | 3.050 | 2,700 | -0.10(-3.17%) |
Nov 18, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.06(+1.94%) |
Nov 17, 2005 | 3.090 | 3.090 | 3.090 | 3.090 | 700 | +0.01(+0.32%) |
Nov 16, 2005 | 3.120 | 3.120 | 3.070 | 3.080 | 11,700 | -0.04(-1.28%) |
Nov 15, 2005 | 3.100 | 3.120 | 3.030 | 3.120 | 3,800 | -0.08(-2.50%) |
Nov 14, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.05(-1.54%) |
Nov 11, 2005 | 3.250 | 3.250 | 3.050 | 3.250 | 8,800 | -0.01(-0.31%) |
Nov 10, 2005 | 3.260 | 3.260 | 3.260 | 3.260 | 600 | -0.04(-1.21%) |
Nov 09, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.00(+0.00%) |
Nov 08, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 3.350 | 3.350 | 3.260 | 3.300 | 3,400 | -0.14(-4.07%) |
Nov 04, 2005 | 3.430 | 3.440 | 3.350 | 3.440 | 4,300 | +0.04(+1.18%) |
Nov 03, 2005 | 3.350 | 3.400 | 3.350 | 3.400 | 3,300 | +0.03(+0.77%) |
Nov 02, 2005 | 3.400 | 3.400 | 3.374 | 3.374 | 2,400 | -0.05(-1.35%) |
Nov 01, 2005 | 3.410 | 3.470 | 3.400 | 3.420 | 2,300 | -0.05(-1.44%) |
Oct 31, 2005 | 3.450 | 3.470 | 3.410 | 3.470 | 1,300 | -0.02(-0.57%) |
Oct 28, 2005 | 3.600 | 3.600 | 3.490 | 3.490 | 7,500 | -0.11(-3.06%) |
Oct 27, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,200 | -0.09(-2.44%) |
Oct 26, 2005 | 3.690 | 3.690 | 3.690 | 3.690 | 400 | +0.10(+2.79%) |
Oct 25, 2005 | 3.600 | 3.620 | 3.590 | 3.590 | 2,200 | +0.05(+1.41%) |
Oct 24, 2005 | 3.540 | 3.540 | 3.540 | 3.540 | 1,500 | -0.11(-3.01%) |
Oct 21, 2005 | 3.690 | 3.690 | 3.650 | 3.650 | 12,100 | +0.01(+0.27%) |
Oct 20, 2005 | 3.640 | 3.640 | 3.640 | 3.640 | 2,000 | -0.04(-1.09%) |
Oct 19, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 100 | +0.08(+2.22%) |
Oct 17, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.02(-0.55%) |
Oct 14, 2005 | 3.690 | 3.690 | 3.620 | 3.620 | 1,900 | -0.08(-2.16%) |
Oct 13, 2005 | 3.700 | 3.730 | 3.700 | 3.700 | 1,500 | -0.05(-1.33%) |
Oct 12, 2005 | 3.770 | 3.770 | 3.690 | 3.750 | 11,200 | -0.02(-0.53%) |
Oct 11, 2005 | 3.800 | 3.800 | 3.730 | 3.770 | 5,800 | -0.10(-2.58%) |
Oct 10, 2005 | 3.830 | 3.870 | 3.830 | 3.870 | 500 | +0.09(+2.38%) |
Oct 07, 2005 | 3.750 | 3.790 | 3.750 | 3.780 | 3,300 | +0.03(+0.80%) |
Oct 06, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 2,900 | -0.05(-1.32%) |
Oct 05, 2005 | 3.950 | 3.950 | 3.800 | 3.800 | 3,500 | -0.20(-5.00%) |
Oct 04, 2005 | 4.140 | 4.140 | 4.000 | 4.000 | 11,500 | -0.15(-3.61%) |
Oct 03, 2005 | 4.170 | 4.180 | 4.150 | 4.150 | 3,900 | -0.20(-4.60%) |
Sep 30, 2005 | 4.410 | 4.410 | 4.320 | 4.350 | 3,700 | -0.05(-1.14%) |
Sep 29, 2005 | 4.450 | 4.500 | 4.350 | 4.400 | 6,200 | +0.11(+2.56%) |
Sep 28, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | -0.03(-0.60%) |
Sep 27, 2005 | 4.320 | 4.450 | 4.300 | 4.316 | 14,100 | +0.05(+1.08%) |
Sep 26, 2005 | 4.150 | 4.270 | 4.150 | 4.270 | 10,500 | +0.15(+3.64%) |
Sep 23, 2005 | 4.120 | 4.250 | 4.110 | 4.120 | 12,600 | +0.03(+0.73%) |
Sep 22, 2005 | 4.050 | 4.100 | 4.030 | 4.090 | 2,700 | +0.09(+2.25%) |
Sep 21, 2005 | 3.980 | 4.030 | 3.980 | 4.000 | 5,900 | +0.01(+0.25%) |
Sep 20, 2005 | 3.960 | 3.990 | 3.940 | 3.990 | 3,700 | +0.07(+1.79%) |
Sep 19, 2005 | 3.950 | 3.980 | 3.900 | 3.920 | 5,000 | -0.03(-0.76%) |
Sep 16, 2005 | 3.820 | 3.950 | 3.820 | 3.950 | 4,800 | +0.12(+3.13%) |
Sep 15, 2005 | 3.730 | 3.830 | 3.730 | 3.830 | 4,500 | +0.09(+2.41%) |
Sep 14, 2005 | 3.780 | 3.800 | 3.740 | 3.740 | 2,100 | +0.02(+0.54%) |
Sep 13, 2005 | 3.700 | 3.780 | 3.700 | 3.720 | 2,700 | +0.02(+0.54%) |
Sep 12, 2005 | 3.800 | 3.800 | 3.700 | 3.700 | 1,100 | -0.10(-2.63%) |
Sep 09, 2005 | 3.750 | 3.800 | 3.740 | 3.800 | 3,400 | +0.02(+0.53%) |
Sep 08, 2005 | 3.710 | 3.780 | 3.710 | 3.780 | 1,100 | +0.07(+1.89%) |
Sep 07, 2005 | 3.740 | 3.780 | 3.690 | 3.710 | 3,900 | +0.03(+0.82%) |
Sep 06, 2005 | 3.730 | 3.740 | 3.657 | 3.680 | 600 | -0.02(-0.54%) |
Sep 02, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 | +0.03(+0.82%) |
Sep 01, 2005 | 3.680 | 3.680 | 3.670 | 3.670 | 700 | -0.01(-0.27%) |
Aug 31, 2005 | 3.610 | 3.680 | 3.610 | 3.680 | 600 | +0.10(+2.79%) |
Aug 30, 2005 | 3.580 | 3.580 | 3.580 | 3.580 | 100 | -0.00(-0.11%) |
Aug 29, 2005 | 3.560 | 3.720 | 3.520 | 3.584 | 4,100 | -0.06(-1.54%) |
Aug 26, 2005 | 3.610 | 3.640 | 3.570 | 3.640 | 2,100 | +0.08(+2.25%) |
Aug 25, 2005 | 3.540 | 3.560 | 3.510 | 3.560 | 1,100 | -0.02(-0.56%) |
Aug 24, 2005 | 3.550 | 3.580 | 3.530 | 3.580 | 2,700 | -0.04(-1.10%) |
Aug 23, 2005 | 3.650 | 3.650 | 3.620 | 3.620 | 1,500 | -0.06(-1.63%) |
Aug 22, 2005 | 3.630 | 3.690 | 3.630 | 3.680 | 1,200 | +0.05(+1.38%) |
Aug 19, 2005 | 3.630 | 3.630 | 3.630 | 3.630 | 700 | -0.01(-0.27%) |
Aug 18, 2005 | 3.640 | 3.640 | 3.640 | 3.640 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 3.620 | 3.650 | 3.620 | 3.640 | 3,300 | -0.01(-0.27%) |
Aug 16, 2005 | 3.650 | 3.650 | 3.610 | 3.650 | 7,700 | -0.04(-1.08%) |
Aug 15, 2005 | 3.650 | 3.690 | 3.610 | 3.690 | 2,800 | -0.01(-0.27%) |
Aug 12, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 3.600 | 3.700 | 3.570 | 3.700 | 1,500 | +0.06(+1.65%) |
Aug 10, 2005 | 3.660 | 3.700 | 3.640 | 3.640 | 1,400 | +0.01(+0.28%) |
Aug 09, 2005 | 3.650 | 3.650 | 3.560 | 3.630 | 10,100 | -0.02(-0.55%) |
Aug 08, 2005 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 | +0.07(+1.96%) |
Aug 05, 2005 | 3.580 | 3.610 | 3.580 | 3.580 | 2,900 | -0.01(-0.28%) |
Aug 04, 2005 | 3.600 | 3.600 | 3.580 | 3.590 | 1,100 | +0.01(+0.28%) |
Aug 03, 2005 | 3.610 | 3.610 | 3.580 | 3.580 | 500 | -0.07(-1.92%) |
Aug 02, 2005 | 3.630 | 3.650 | 3.630 | 3.650 | 1,100 | +0.04(+1.11%) |
Aug 01, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 200 | -0.05(-1.37%) |
Jul 29, 2005 | 3.600 | 3.660 | 3.590 | 3.660 | 2,400 | +0.07(+1.95%) |
Jul 28, 2005 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 3.570 | 3.590 | 3.570 | 3.590 | 1,300 | +0.00(+0.00%) |
Jul 26, 2005 | 3.550 | 3.590 | 3.550 | 3.590 | 1,000 | +0.00(+0.00%) |
Jul 25, 2005 | 3.640 | 3.690 | 3.580 | 3.590 | 6,100 | -0.05(-1.37%) |
Jul 22, 2005 | 3.640 | 3.700 | 3.640 | 3.640 | 2,400 | -0.01(-0.27%) |
Jul 21, 2005 | 3.750 | 3.750 | 3.650 | 3.650 | 3,600 | -0.05(-1.35%) |
Jul 20, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.700 | 3.750 | 3.610 | 3.700 | 6,700 | +0.05(+1.37%) |
Jul 18, 2005 | 3.640 | 3.700 | 3.500 | 3.650 | 12,300 | +0.01(+0.27%) |
Jul 15, 2005 | 3.430 | 3.640 | 3.430 | 3.640 | 8,700 | +0.22(+6.43%) |
Jul 14, 2005 | 3.450 | 3.470 | 3.420 | 3.420 | 3,200 | -0.03(-0.87%) |
Jul 13, 2005 | 3.400 | 3.450 | 3.400 | 3.450 | 3,200 | +0.09(+2.68%) |
Jul 12, 2005 | 3.450 | 3.450 | 3.360 | 3.360 | 2,800 | +0.01(+0.30%) |
Jul 11, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.01(+0.30%) |
Jul 08, 2005 | 3.280 | 3.340 | 3.280 | 3.340 | 300 | +0.06(+1.83%) |
Jul 07, 2005 | 3.270 | 3.280 | 3.270 | 3.280 | 700 | -0.03(-0.91%) |
Jul 06, 2005 | 3.300 | 3.350 | 3.300 | 3.310 | 4,100 | +0.00(+0.00%) |
Jul 05, 2005 | 3.300 | 3.330 | 3.270 | 3.310 | 1,700 | +0.01(+0.30%) |
Jul 01, 2005 | 3.260 | 3.300 | 3.260 | 3.300 | 1,700 | +0.05(+1.54%) |
Jun 30, 2005 | 3.350 | 3.350 | 3.250 | 3.250 | 3,500 | -0.10(-2.99%) |
Jun 29, 2005 | 3.500 | 3.500 | 3.350 | 3.350 | 5,200 | -0.05(-1.47%) |
Jun 28, 2005 | 3.600 | 3.620 | 3.400 | 3.400 | 7,200 | -0.20(-5.56%) |
Jun 27, 2005 | 3.600 | 3.630 | 3.600 | 3.600 | 1,000 | +0.00(+0.00%) |
Jun 24, 2005 | 3.620 | 3.626 | 3.600 | 3.600 | 2,400 | -0.05(-1.37%) |
Jun 23, 2005 | 3.700 | 3.760 | 3.640 | 3.650 | 23,100 | -0.10(-2.67%) |
Jun 22, 2005 | 3.780 | 3.780 | 3.750 | 3.750 | 1,000 | -0.05(-1.32%) |
Jun 21, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 300 | +0.01(+0.26%) |
Jun 20, 2005 | 3.700 | 3.790 | 3.700 | 3.790 | 300 | +0.04(+1.07%) |
Jun 17, 2005 | 3.730 | 3.750 | 3.650 | 3.750 | 9,000 | +0.03(+0.81%) |
Jun 16, 2005 | 3.760 | 3.760 | 3.690 | 3.720 | 4,000 | -0.05(-1.33%) |
Jun 15, 2005 | 3.770 | 3.770 | 3.770 | 3.770 | 800 | +0.06(+1.62%) |
Jun 14, 2005 | 3.740 | 3.770 | 3.710 | 3.710 | 3,000 | -0.03(-0.80%) |
Jun 13, 2005 | 3.650 | 3.750 | 3.650 | 3.740 | 4,900 | +0.09(+2.47%) |
Jun 10, 2005 | 3.800 | 3.800 | 3.640 | 3.650 | 2,000 | -0.10(-2.67%) |
Jun 09, 2005 | 3.700 | 3.760 | 3.660 | 3.750 | 6,400 | +0.04(+1.08%) |
Jun 08, 2005 | 3.650 | 3.850 | 3.470 | 3.710 | 20,300 | +0.11(+3.06%) |
Jun 07, 2005 | 3.350 | 3.600 | 3.240 | 3.600 | 22,500 | +0.26(+7.78%) |
Jun 06, 2005 | 3.150 | 3.360 | 3.150 | 3.340 | 22,200 | +0.14(+4.37%) |
Jun 03, 2005 | 3.150 | 3.200 | 3.100 | 3.200 | 6,600 | +0.04(+1.27%) |
Jun 02, 2005 | 3.150 | 3.160 | 3.150 | 3.160 | 700 | +0.01(+0.32%) |
Jun 01, 2005 | 3.100 | 3.210 | 3.100 | 3.150 | 2,700 | -0.01(-0.32%) |
May 31, 2005 | 3.050 | 3.160 | 3.000 | 3.160 | 3,500 | +0.11(+3.61%) |
May 27, 2005 | 3.100 | 3.100 | 3.050 | 3.050 | 19,500 | -0.01(-0.33%) |
May 26, 2005 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 | +0.00(+0.00%) |
May 25, 2005 | 3.060 | 3.060 | 3.060 | 3.060 | 200 | +0.00(+0.00%) |
May 24, 2005 | 3.060 | 3.060 | 3.060 | 3.060 | 1,300 | -0.04(-1.29%) |
May 23, 2005 | 3.060 | 3.190 | 3.060 | 3.100 | 1,400 | +0.05(+1.64%) |
May 20, 2005 | 2.980 | 3.050 | 2.980 | 3.050 | 4,500 | +0.05(+1.67%) |
May 19, 2005 | 3.010 | 3.060 | 2.930 | 3.000 | 3,400 | -0.05(-1.64%) |
May 17, 2005 | 2.870 | 3.050 | 2.870 | 3.050 | 27,000 | +0.08(+2.69%) |
May 16, 2005 | 3.000 | 3.010 | 2.950 | 2.970 | 33,000 | -0.08(-2.62%) |
May 13, 2005 | 3.110 | 3.150 | 3.050 | 3.050 | 7,000 | -0.05(-1.61%) |
May 12, 2005 | 3.100 | 3.180 | 3.000 | 3.100 | 6,300 | -0.05(-1.59%) |
May 11, 2005 | 3.100 | 3.160 | 3.100 | 3.150 | 17,000 | +0.00(+0.00%) |
May 10, 2005 | 3.500 | 3.500 | 3.100 | 3.150 | 22,400 | -0.25(-7.35%) |
May 09, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 800 | -0.01(-0.29%) |
May 06, 2005 | 3.300 | 3.540 | 3.300 | 3.410 | 14,000 | +0.17(+5.25%) |
May 05, 2005 | 3.200 | 3.300 | 3.170 | 3.240 | 9,700 | +0.09(+2.86%) |
May 04, 2005 | 3.150 | 3.160 | 3.050 | 3.150 | 14,900 | -0.05(-1.56%) |
May 03, 2005 | 3.070 | 3.200 | 3.070 | 3.200 | 6,000 | +0.13(+4.23%) |
May 02, 2005 | 3.060 | 3.120 | 3.010 | 3.070 | 7,000 | +0.01(+0.33%) |
Apr 29, 2005 | 3.050 | 3.070 | 3.000 | 3.060 | 15,500 | -0.01(-0.33%) |
Apr 28, 2005 | 3.040 | 3.120 | 3.030 | 3.070 | 6,300 | +0.02(+0.66%) |
Apr 27, 2005 | 3.010 | 3.060 | 3.000 | 3.050 | 3,300 | -0.02(-0.65%) |
Apr 26, 2005 | 3.100 | 3.120 | 3.050 | 3.070 | 6,400 | -0.05(-1.60%) |
Apr 25, 2005 | 3.130 | 3.150 | 3.100 | 3.120 | 4,000 | -0.05(-1.58%) |
Apr 22, 2005 | 3.070 | 3.250 | 3.070 | 3.170 | 9,800 | +0.12(+3.93%) |
Apr 21, 2005 | 3.090 | 3.090 | 3.010 | 3.050 | 4,200 | +0.04(+1.33%) |
Apr 20, 2005 | 3.030 | 3.050 | 3.010 | 3.010 | 5,500 | -0.04(-1.31%) |
Apr 19, 2005 | 3.050 | 3.194 | 3.050 | 3.050 | 21,600 | -0.05(-1.61%) |
Apr 18, 2005 | 3.280 | 3.330 | 3.100 | 3.100 | 17,500 | -0.26(-7.74%) |
Apr 15, 2005 | 3.510 | 3.510 | 3.260 | 3.360 | 16,100 | -0.20(-5.62%) |
Apr 14, 2005 | 3.510 | 3.690 | 3.500 | 3.560 | 10,500 | +0.00(+0.00%) |
Apr 13, 2005 | 3.900 | 3.900 | 3.500 | 3.560 | 17,600 | -0.33(-8.48%) |
Apr 12, 2005 | 4.190 | 4.190 | 3.870 | 3.890 | 23,800 | -0.24(-5.81%) |
Apr 11, 2005 | 3.950 | 4.400 | 3.750 | 4.130 | 100,300 | +0.28(+7.27%) |
Apr 08, 2005 | 3.250 | 4.150 | 3.250 | 3.850 | 150,300 | +0.69(+21.84%) |
Apr 07, 2005 | 3.190 | 3.200 | 3.140 | 3.160 | 4,000 | -0.08(-2.47%) |
Apr 06, 2005 | 3.220 | 3.240 | 3.150 | 3.240 | 2,500 | -0.02(-0.61%) |
Apr 05, 2005 | 3.060 | 3.260 | 3.000 | 3.260 | 6,900 | +0.16(+5.21%) |
Apr 04, 2005 | 3.320 | 3.340 | 3.050 | 3.099 | 9,500 | -0.15(-4.66%) |
Apr 01, 2005 | 3.230 | 3.320 | 3.200 | 3.250 | 6,900 | -0.03(-0.91%) |
Mar 31, 2005 | 3.100 | 3.400 | 3.100 | 3.280 | 5,700 | +0.18(+5.81%) |
Mar 30, 2005 | 3.000 | 3.250 | 2.910 | 3.100 | 36,700 | +0.05(+1.64%) |
Mar 29, 2005 | 3.350 | 3.350 | 3.050 | 3.050 | 31,700 | -0.33(-9.76%) |
Mar 28, 2005 | 3.700 | 3.700 | 3.360 | 3.380 | 13,900 | -0.22(-6.11%) |
Mar 24, 2005 | 3.750 | 3.770 | 3.412 | 3.600 | 24,400 | -0.11(-2.96%) |
Mar 23, 2005 | 3.890 | 4.000 | 3.700 | 3.710 | 17,800 | -0.09(-2.37%) |
Mar 22, 2005 | 3.700 | 4.400 | 3.510 | 3.800 | 50,500 | +0.05(+1.33%) |
Mar 21, 2005 | 3.790 | 3.840 | 3.750 | 3.750 | 4,900 | -0.09(-2.34%) |
Mar 18, 2005 | 3.810 | 3.840 | 3.810 | 3.840 | 4,900 | +0.04(+1.05%) |
Mar 17, 2005 | 4.140 | 4.140 | 3.700 | 3.800 | 68,200 | -0.44(-10.38%) |
Mar 16, 2005 | 4.580 | 4.630 | 4.190 | 4.240 | 26,800 | -0.45(-9.59%) |
Mar 15, 2005 | 4.850 | 4.850 | 4.580 | 4.690 | 19,100 | -0.21(-4.29%) |
Mar 14, 2005 | 5.000 | 5.150 | 4.610 | 4.900 | 28,400 | -0.33(-6.31%) |
Mar 11, 2005 | 5.020 | 5.500 | 4.500 | 5.230 | 79,600 | +0.11(+2.15%) |
Mar 10, 2005 | 5.800 | 5.800 | 4.820 | 5.120 | 86,200 | -0.73(-12.48%) |
Mar 09, 2005 | 6.750 | 6.780 | 5.700 | 5.850 | 143,100 | -0.70(-10.69%) |
Mar 08, 2005 | 5.800 | 6.700 | 5.650 | 6.550 | 162,500 | +0.67(+11.39%) |
Mar 07, 2005 | 5.250 | 5.910 | 5.250 | 5.880 | 148,100 | +0.90(+18.07%) |
Mar 04, 2005 | 4.700 | 5.390 | 4.690 | 4.980 | 143,400 | +0.49(+10.91%) |
Mar 03, 2005 | 3.930 | 4.530 | 3.930 | 4.490 | 53,700 | +0.64(+16.62%) |
Mar 02, 2005 | 3.550 | 3.850 | 3.520 | 3.850 | 24,900 | +0.35(+10.00%) |