Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 2,300 | -0.05(-1.56%) |
Oct 31, 2005 | 3.150 | 3.230 | 3.150 | 3.200 | 1,900 | +0.05(+1.59%) |
Oct 28, 2005 | 3.140 | 3.150 | 3.140 | 3.150 | 2,200 | +0.01(+0.32%) |
Oct 27, 2005 | 3.100 | 3.140 | 3.100 | 3.140 | 1,500 | +0.05(+1.62%) |
Oct 26, 2005 | 3.100 | 3.100 | 3.090 | 3.090 | 1,100 | -0.02(-0.64%) |
Oct 25, 2005 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.140 | 3.140 | 3.100 | 3.110 | 1,500 | -0.04(-1.27%) |
Oct 21, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | -0.10(-3.08%) |
Oct 20, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | +0.00(+0.00%) |
Oct 18, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
Oct 17, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 1,300 | -0.06(-1.81%) |
Oct 13, 2005 | 3.330 | 3.330 | 3.310 | 3.310 | 2,300 | +0.06(+1.85%) |
Oct 12, 2005 | 3.500 | 3.500 | 3.250 | 3.250 | 3,000 | -0.32(-8.96%) |
Oct 11, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 3.520 | 3.570 | 3.520 | 3.570 | 800 | +0.04(+1.13%) |
Oct 07, 2005 | 3.520 | 3.530 | 3.470 | 3.530 | 1,400 | -0.02(-0.56%) |
Oct 06, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | -0.02(-0.56%) |
Oct 05, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 0 | +0.02(+0.56%) |
Oct 04, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 3.500 | 3.650 | 3.500 | 3.550 | 2,600 | +0.00(+0.00%) |
Sep 29, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 3.700 | 3.700 | 3.550 | 3.550 | 900 | -0.16(-4.31%) |
Sep 26, 2005 | 3.800 | 3.800 | 3.700 | 3.710 | 1,400 | -0.12(-3.13%) |
Sep 23, 2005 | 3.830 | 3.830 | 3.830 | 3.830 | 500 | +0.01(+0.26%) |
Sep 22, 2005 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
Sep 20, 2005 | 3.820 | 3.820 | 3.820 | 3.820 | 300 | -0.07(-1.80%) |
Sep 19, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 3.900 | 3.900 | 3.850 | 3.890 | 500 | +0.04(+1.04%) |
Sep 14, 2005 | 3.900 | 3.900 | 3.850 | 3.850 | 1,000 | -0.10(-2.53%) |
Sep 13, 2005 | 3.900 | 3.980 | 3.900 | 3.950 | 2,600 | +0.05(+1.28%) |
Sep 12, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.01(+0.26%) |
Sep 09, 2005 | 3.900 | 3.900 | 3.890 | 3.890 | 600 | -0.01(-0.26%) |
Sep 08, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 2,600 | -0.08(-2.01%) |
Sep 07, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 3.900 | 3.980 | 3.870 | 3.980 | 1,800 | +0.04(+1.02%) |
Sep 02, 2005 | 3.780 | 3.950 | 3.780 | 3.940 | 2,100 | +0.21(+5.63%) |
Sep 01, 2005 | 3.800 | 3.800 | 3.720 | 3.730 | 1,100 | -0.09(-2.36%) |
Aug 31, 2005 | 3.880 | 3.918 | 3.820 | 3.820 | 1,100 | -0.06(-1.55%) |
Aug 30, 2005 | 3.880 | 3.900 | 3.850 | 3.880 | 1,200 | -0.04(-1.02%) |
Aug 29, 2005 | 3.910 | 3.920 | 3.910 | 3.920 | 200 | +0.02(+0.51%) |
Aug 26, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 3.960 | 3.960 | 3.900 | 3.900 | 1,200 | -0.07(-1.76%) |
Aug 24, 2005 | 3.970 | 3.970 | 3.970 | 3.970 | 600 | +0.04(+1.02%) |
Aug 23, 2005 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 3.920 | 3.930 | 3.920 | 3.930 | 1,200 | -0.05(-1.26%) |
Aug 19, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | +0.03(+0.76%) |
Aug 18, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | -0.05(-1.25%) |
Aug 17, 2005 | 3.980 | 4.000 | 3.980 | 4.000 | 1,400 | +0.07(+1.78%) |
Aug 16, 2005 | 3.990 | 3.990 | 3.930 | 3.930 | 200 | -0.02(-0.51%) |
Aug 15, 2005 | 4.170 | 4.170 | 3.950 | 3.950 | 2,900 | -0.22(-5.28%) |
Aug 12, 2005 | 4.160 | 4.170 | 4.160 | 4.170 | 400 | +0.00(+0.00%) |
Aug 11, 2005 | 4.140 | 4.170 | 4.140 | 4.170 | 300 | +0.02(+0.48%) |
Aug 10, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 100 | +0.08(+1.97%) |
Aug 09, 2005 | 4.010 | 4.070 | 4.000 | 4.070 | 4,600 | +0.02(+0.49%) |
Aug 08, 2005 | 4.060 | 4.100 | 3.900 | 4.050 | 12,400 | -0.08(-1.94%) |
Aug 05, 2005 | 4.150 | 4.150 | 4.130 | 4.130 | 600 | +0.00(+0.00%) |
Aug 04, 2005 | 4.040 | 4.150 | 4.040 | 4.130 | 1,600 | +0.13(+3.25%) |
Aug 03, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | -0.01(-0.25%) |
Aug 02, 2005 | 3.950 | 4.150 | 3.900 | 4.010 | 8,100 | +0.11(+2.82%) |
Aug 01, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | +0.00(+0.00%) |
Jul 29, 2005 | 3.820 | 3.900 | 3.820 | 3.900 | 200 | +0.10(+2.63%) |
Jul 28, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 200 | +0.06(+1.60%) |
Jul 27, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | +0.03(+0.81%) |
Jul 25, 2005 | 3.650 | 3.860 | 3.650 | 3.710 | 4,900 | +0.12(+3.34%) |
Jul 22, 2005 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.570 | 3.590 | 3.570 | 3.590 | 2,800 | +0.09(+2.57%) |
Jul 20, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 300 | +0.00(+0.00%) |
Jul 18, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | -0.09(-2.51%) |
Jul 15, 2005 | 3.620 | 3.620 | 3.536 | 3.590 | 1,300 | -0.11(-2.97%) |
Jul 14, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 3.600 | 3.700 | 3.550 | 3.700 | 1,200 | +0.00(+0.00%) |
Jul 11, 2005 | 3.610 | 3.700 | 3.600 | 3.700 | 2,200 | +0.09(+2.49%) |
Jul 08, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 1,400 | +0.00(+0.00%) |
Jul 07, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 400 | -0.09(-2.43%) |
Jul 06, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | -0.09(-2.37%) |
Jul 05, 2005 | 3.760 | 3.790 | 3.760 | 3.790 | 2,000 | +0.19(+5.28%) |
Jul 01, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.05(-1.37%) |
Jun 30, 2005 | 3.520 | 3.650 | 3.520 | 3.650 | 2,500 | +0.08(+2.24%) |
Jun 29, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 200 | +0.03(+0.85%) |
Jun 27, 2005 | 3.750 | 3.750 | 3.410 | 3.540 | 12,200 | -0.35(-9.00%) |
Jun 24, 2005 | 3.980 | 3.980 | 3.890 | 3.890 | 1,500 | -0.09(-2.26%) |
Jun 23, 2005 | 3.800 | 3.980 | 3.800 | 3.980 | 2,000 | +0.33(+9.04%) |
Jun 22, 2005 | 3.690 | 3.700 | 3.650 | 3.650 | 900 | +0.00(+0.00%) |
Jun 21, 2005 | 3.650 | 3.700 | 3.650 | 3.650 | 1,800 | -0.10(-2.67%) |
Jun 20, 2005 | 3.790 | 3.790 | 3.750 | 3.750 | 500 | +0.00(+0.00%) |
Jun 17, 2005 | 3.700 | 3.800 | 3.700 | 3.750 | 8,500 | +0.06(+1.63%) |
Jun 16, 2005 | 3.570 | 3.690 | 3.540 | 3.690 | 4,300 | +0.21(+6.03%) |
Jun 15, 2005 | 3.510 | 3.560 | 3.480 | 3.480 | 900 | -0.03(-0.85%) |
Jun 14, 2005 | 3.480 | 3.600 | 3.440 | 3.510 | 14,000 | +0.08(+2.33%) |
Jun 13, 2005 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 3.430 | 3.430 | 3.430 | 3.430 | 100 | -0.01(-0.29%) |
Jun 09, 2005 | 3.440 | 3.440 | 3.440 | 3.440 | 500 | +0.04(+1.18%) |
Jun 08, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | -0.09(-2.58%) |
Jun 07, 2005 | 3.360 | 3.490 | 3.360 | 3.490 | 900 | -0.08(-2.24%) |
Jun 06, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 3.500 | 3.570 | 3.450 | 3.570 | 700 | +0.13(+3.82%) |
Jun 02, 2005 | 3.438 | 3.438 | 3.438 | 3.438 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 3.200 | 3.438 | 3.200 | 3.438 | 2,100 | +0.13(+3.88%) |
May 31, 2005 | 3.440 | 3.440 | 3.310 | 3.310 | 2,700 | -0.01(-0.30%) |
May 27, 2005 | 3.250 | 3.400 | 3.250 | 3.320 | 4,000 | -0.03(-0.90%) |
May 26, 2005 | 3.660 | 3.660 | 3.330 | 3.350 | 3,000 | -0.36(-9.70%) |
May 25, 2005 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
May 24, 2005 | 4.100 | 4.110 | 3.710 | 3.710 | 4,200 | -0.40(-9.73%) |
May 23, 2005 | 4.210 | 4.210 | 4.110 | 4.110 | 5,300 | -0.19(-4.42%) |
May 20, 2005 | 4.140 | 4.300 | 4.010 | 4.300 | 2,700 | +0.10(+2.38%) |
May 19, 2005 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | -0.10(-2.33%) |
May 17, 2005 | 3.900 | 4.300 | 3.900 | 4.300 | 6,100 | +0.44(+11.40%) |
May 16, 2005 | 3.520 | 3.900 | 3.520 | 3.860 | 4,700 | +0.26(+7.22%) |
May 13, 2005 | 3.520 | 3.600 | 3.500 | 3.600 | 1,700 | -0.05(-1.37%) |
May 12, 2005 | 3.500 | 3.650 | 3.500 | 3.650 | 3,600 | +0.06(+1.67%) |
May 11, 2005 | 3.500 | 3.700 | 3.500 | 3.590 | 4,900 | +0.08(+2.28%) |
May 10, 2005 | 3.500 | 3.510 | 3.500 | 3.510 | 6,500 | -0.04(-1.13%) |
May 09, 2005 | 3.500 | 3.650 | 3.500 | 3.550 | 4,200 | -0.18(-4.83%) |
May 06, 2005 | 3.600 | 3.730 | 3.600 | 3.730 | 1,900 | +0.14(+3.90%) |
May 05, 2005 | 3.600 | 3.750 | 3.580 | 3.590 | 8,900 | +0.07(+1.99%) |
May 04, 2005 | 3.500 | 3.530 | 3.500 | 3.520 | 2,100 | +0.04(+1.15%) |
May 03, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 500 | -0.02(-0.57%) |
May 02, 2005 | 3.800 | 3.800 | 3.500 | 3.500 | 3,300 | -0.32(-8.38%) |
Apr 29, 2005 | 4.100 | 4.100 | 3.710 | 3.820 | 11,600 | -0.28(-6.83%) |
Apr 28, 2005 | 4.200 | 4.200 | 4.100 | 4.100 | 1,300 | -0.15(-3.53%) |
Apr 27, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 | -0.05(-1.16%) |
Apr 26, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 4.360 | 4.500 | 4.300 | 4.300 | 2,500 | -0.05(-1.15%) |
Apr 22, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 1,700 | -0.15(-3.33%) |
Apr 21, 2005 | 4.350 | 4.500 | 4.210 | 4.500 | 4,500 | +0.09(+2.04%) |
Apr 20, 2005 | 4.450 | 4.450 | 4.400 | 4.410 | 3,900 | +0.08(+1.85%) |
Apr 19, 2005 | 4.250 | 4.360 | 4.250 | 4.330 | 1,800 | +0.09(+2.12%) |
Apr 18, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | +0.02(+0.47%) |
Apr 15, 2005 | 4.260 | 4.260 | 4.210 | 4.220 | 2,400 | -0.04(-0.94%) |
Apr 14, 2005 | 4.260 | 4.290 | 4.250 | 4.260 | 1,900 | -0.01(-0.23%) |
Apr 13, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 4.360 | 4.370 | 4.250 | 4.270 | 2,900 | -0.19(-4.26%) |
Apr 11, 2005 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.320 | 4.570 | 4.320 | 4.460 | 9,000 | +0.16(+3.72%) |
Apr 07, 2005 | 4.210 | 4.300 | 4.210 | 4.300 | 2,600 | +0.00(+0.00%) |
Apr 06, 2005 | 4.150 | 4.300 | 4.150 | 4.300 | 300 | +0.18(+4.37%) |
Apr 05, 2005 | 4.050 | 4.150 | 4.050 | 4.120 | 3,200 | +0.07(+1.73%) |
Apr 04, 2005 | 4.300 | 4.300 | 4.010 | 4.050 | 6,600 | -0.34(-7.74%) |