Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 800 | +0.03(+0.67%) |
Apr 27, 2006 | 4.500 | 4.510 | 4.470 | 4.470 | 5,600 | -0.03(-0.67%) |
Apr 26, 2006 | 4.540 | 4.540 | 4.500 | 4.500 | 1,000 | +0.05(+1.12%) |
Apr 25, 2006 | 4.450 | 4.500 | 4.420 | 4.450 | 5,300 | +0.05(+1.14%) |
Apr 24, 2006 | 4.400 | 4.530 | 4.400 | 4.400 | 4,800 | -0.03(-0.68%) |
Apr 21, 2006 | 4.400 | 4.490 | 4.400 | 4.430 | 4,600 | +0.01(+0.23%) |
Apr 20, 2006 | 4.750 | 4.750 | 4.350 | 4.420 | 30,600 | -0.33(-6.95%) |
Apr 19, 2006 | 4.770 | 4.776 | 4.750 | 4.750 | 1,700 | -0.03(-0.63%) |
Apr 18, 2006 | 4.800 | 4.811 | 4.780 | 4.780 | 2,500 | -0.02(-0.42%) |
Apr 17, 2006 | 4.700 | 4.800 | 4.700 | 4.800 | 1,800 | +0.10(+2.13%) |
Apr 13, 2006 | 4.800 | 4.800 | 4.700 | 4.700 | 10,300 | -0.10(-2.08%) |
Apr 12, 2006 | 4.790 | 4.800 | 4.790 | 4.800 | 1,300 | +0.01(+0.21%) |
Apr 11, 2006 | 4.840 | 4.840 | 4.760 | 4.790 | 8,700 | -0.05(-1.04%) |
Apr 10, 2006 | 4.860 | 4.860 | 4.760 | 4.840 | 6,900 | -0.06(-1.22%) |
Apr 07, 2006 | 4.820 | 4.920 | 4.800 | 4.900 | 8,500 | +0.00(+0.00%) |
Apr 06, 2006 | 4.980 | 4.980 | 4.900 | 4.900 | 1,000 | -0.08(-1.61%) |
Apr 05, 2006 | 4.910 | 4.980 | 4.910 | 4.980 | 500 | +0.08(+1.63%) |
Apr 04, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 900 | +0.00(+0.00%) |
Apr 03, 2006 | 4.970 | 4.970 | 4.890 | 4.900 | 6,300 | -0.05(-1.01%) |
Mar 31, 2006 | 5.110 | 5.400 | 4.950 | 4.950 | 13,300 | -0.15(-2.94%) |
Mar 30, 2006 | 5.100 | 5.100 | 5.090 | 5.100 | 14,100 | +0.07(+1.39%) |
Mar 29, 2006 | 5.040 | 5.040 | 5.010 | 5.030 | 1,600 | +0.00(+0.00%) |
Mar 28, 2006 | 5.090 | 5.100 | 5.030 | 5.030 | 7,800 | -0.05(-0.98%) |
Mar 27, 2006 | 5.100 | 5.146 | 5.040 | 5.080 | 13,400 | +0.18(+3.67%) |
Mar 24, 2006 | 4.850 | 4.900 | 4.800 | 4.900 | 8,500 | +0.10(+2.08%) |
Mar 23, 2006 | 4.850 | 4.850 | 4.800 | 4.800 | 3,300 | +0.00(+0.00%) |
Mar 22, 2006 | 4.810 | 4.850 | 4.730 | 4.800 | 7,000 | -0.06(-1.23%) |
Mar 21, 2006 | 4.860 | 4.900 | 4.810 | 4.860 | 2,700 | +0.05(+1.04%) |
Mar 20, 2006 | 4.800 | 4.810 | 4.800 | 4.810 | 12,200 | +0.11(+2.34%) |
Mar 17, 2006 | 4.880 | 4.900 | 4.681 | 4.700 | 14,000 | -0.19(-3.89%) |
Mar 16, 2006 | 4.860 | 4.890 | 4.860 | 4.890 | 1,200 | +0.08(+1.66%) |
Mar 15, 2006 | 4.950 | 4.950 | 4.810 | 4.810 | 700 | -0.09(-1.84%) |
Mar 14, 2006 | 4.950 | 4.950 | 4.900 | 4.900 | 2,400 | -0.08(-1.61%) |
Mar 13, 2006 | 4.950 | 4.980 | 4.950 | 4.980 | 11,200 | +0.03(+0.61%) |
Mar 10, 2006 | 4.970 | 4.980 | 4.920 | 4.950 | 3,600 | -0.01(-0.20%) |
Mar 09, 2006 | 4.920 | 4.960 | 4.920 | 4.960 | 1,000 | +0.11(+2.27%) |
Mar 08, 2006 | 4.830 | 4.850 | 4.830 | 4.850 | 2,400 | +0.08(+1.68%) |
Mar 07, 2006 | 4.980 | 4.980 | 4.770 | 4.770 | 9,100 | -0.21(-4.22%) |
Mar 06, 2006 | 4.980 | 4.980 | 4.950 | 4.980 | 2,800 | +0.00(+0.00%) |
Mar 03, 2006 | 4.980 | 4.980 | 4.940 | 4.980 | 12,500 | +0.08(+1.63%) |
Mar 02, 2006 | 4.750 | 4.900 | 4.750 | 4.900 | 1,900 | +0.20(+4.26%) |
Mar 01, 2006 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 4.670 | 4.700 | 4.602 | 4.700 | 1,800 | +0.03(+0.64%) |
Feb 27, 2006 | 4.980 | 4.980 | 4.670 | 4.670 | 15,400 | -0.23(-4.69%) |
Feb 24, 2006 | 4.800 | 4.900 | 4.800 | 4.900 | 1,500 | +0.00(+0.00%) |
Feb 23, 2006 | 5.000 | 5.050 | 4.900 | 4.900 | 8,400 | -0.10(-2.00%) |
Feb 22, 2006 | 5.000 | 5.050 | 5.000 | 5.000 | 2,800 | +0.00(+0.00%) |
Feb 21, 2006 | 5.050 | 5.100 | 4.990 | 5.000 | 12,900 | +0.11(+2.25%) |
Feb 17, 2006 | 4.850 | 4.890 | 4.800 | 4.890 | 5,000 | +0.01(+0.20%) |
Feb 16, 2006 | 4.850 | 4.900 | 4.850 | 4.880 | 10,800 | +0.03(+0.62%) |
Feb 15, 2006 | 4.900 | 4.950 | 4.850 | 4.850 | 9,500 | -0.05(-1.02%) |
Feb 14, 2006 | 4.800 | 4.900 | 4.699 | 4.900 | 3,700 | +0.20(+4.26%) |
Feb 13, 2006 | 4.800 | 4.800 | 4.700 | 4.700 | 5,100 | -0.20(-4.08%) |
Feb 10, 2006 | 4.930 | 4.980 | 4.900 | 4.900 | 700 | -0.05(-1.01%) |
Feb 09, 2006 | 4.840 | 4.950 | 4.840 | 4.950 | 4,300 | +0.21(+4.43%) |
Feb 08, 2006 | 4.700 | 4.740 | 4.680 | 4.740 | 7,600 | +0.07(+1.50%) |
Feb 07, 2006 | 4.630 | 4.680 | 4.630 | 4.670 | 2,400 | +0.10(+2.19%) |
Feb 06, 2006 | 4.650 | 4.650 | 4.530 | 4.570 | 13,200 | +0.00(+0.00%) |
Feb 03, 2006 | 4.570 | 4.570 | 4.530 | 4.570 | 3,700 | +0.03(+0.66%) |
Feb 02, 2006 | 4.570 | 4.570 | 4.540 | 4.540 | 4,100 | +0.03(+0.67%) |
Feb 01, 2006 | 4.560 | 4.560 | 4.510 | 4.510 | 2,500 | -0.04(-0.88%) |
Jan 31, 2006 | 4.530 | 4.600 | 4.530 | 4.550 | 6,600 | +0.05(+1.11%) |
Jan 30, 2006 | 4.500 | 4.520 | 4.500 | 4.500 | 2,800 | -0.01(-0.22%) |
Jan 27, 2006 | 4.480 | 4.550 | 4.480 | 4.510 | 4,900 | +0.01(+0.22%) |
Jan 26, 2006 | 4.470 | 4.540 | 4.470 | 4.500 | 1,000 | +0.04(+0.90%) |
Jan 25, 2006 | 4.460 | 4.460 | 4.460 | 4.460 | 400 | -0.02(-0.44%) |
Jan 24, 2006 | 4.300 | 4.480 | 4.300 | 4.480 | 2,700 | +0.17(+3.94%) |
Jan 23, 2006 | 4.250 | 4.310 | 4.250 | 4.310 | 5,300 | -0.04(-0.92%) |
Jan 20, 2006 | 4.371 | 4.371 | 4.200 | 4.350 | 7,300 | -0.06(-1.36%) |
Jan 19, 2006 | 4.570 | 4.570 | 4.400 | 4.410 | 11,600 | -0.16(-3.50%) |
Jan 18, 2006 | 4.550 | 4.570 | 4.550 | 4.570 | 14,100 | +0.05(+1.11%) |
Jan 17, 2006 | 4.500 | 4.520 | 4.500 | 4.520 | 2,000 | +0.00(+0.00%) |
Jan 13, 2006 | 4.520 | 4.520 | 4.520 | 4.520 | 100 | -0.02(-0.44%) |
Jan 12, 2006 | 4.510 | 4.600 | 4.510 | 4.540 | 5,700 | +0.03(+0.67%) |
Jan 11, 2006 | 4.510 | 4.510 | 4.510 | 4.510 | 1,200 | -0.04(-0.88%) |
Jan 10, 2006 | 4.550 | 4.550 | 4.550 | 4.550 | 1,500 | +0.04(+0.89%) |
Jan 09, 2006 | 4.530 | 4.530 | 4.510 | 4.510 | 1,000 | -0.06(-1.33%) |
Jan 06, 2006 | 4.590 | 4.590 | 4.571 | 4.571 | 1,500 | +0.05(+1.13%) |
Jan 05, 2006 | 4.550 | 4.550 | 4.520 | 4.520 | 300 | -0.06(-1.31%) |
Jan 04, 2006 | 4.580 | 4.580 | 4.580 | 4.580 | 100 | +0.00(+0.00%) |
Jan 03, 2006 | 4.650 | 4.650 | 4.580 | 4.580 | 1,300 | -0.10(-2.14%) |
Dec 30, 2005 | 4.660 | 4.700 | 4.660 | 4.680 | 4,000 | -0.05(-1.06%) |
Dec 29, 2005 | 4.650 | 4.730 | 4.650 | 4.730 | 600 | +0.04(+0.85%) |
Dec 28, 2005 | 4.690 | 4.750 | 4.600 | 4.690 | 6,800 | +0.10(+2.16%) |
Dec 27, 2005 | 4.550 | 4.680 | 4.550 | 4.591 | 5,600 | +0.07(+1.57%) |
Dec 23, 2005 | 4.390 | 4.520 | 4.380 | 4.520 | 3,500 | +0.09(+2.03%) |
Dec 22, 2005 | 4.390 | 4.430 | 4.390 | 4.430 | 600 | +0.12(+2.78%) |
Dec 21, 2005 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | -0.02(-0.46%) |
Dec 20, 2005 | 4.300 | 4.360 | 4.300 | 4.330 | 1,000 | -0.02(-0.46%) |
Dec 19, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 4.200 | 4.350 | 4.200 | 4.350 | 2,400 | +0.05(+1.16%) |
Dec 15, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 300 | -0.04(-0.92%) |
Dec 14, 2005 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 4.150 | 4.340 | 4.150 | 4.340 | 1,000 | +0.12(+2.84%) |
Dec 12, 2005 | 4.250 | 4.250 | 4.220 | 4.220 | 400 | +0.07(+1.69%) |
Dec 09, 2005 | 4.291 | 4.300 | 4.150 | 4.150 | 2,300 | -0.14(-3.26%) |
Dec 08, 2005 | 4.300 | 4.300 | 4.290 | 4.290 | 300 | -0.01(-0.23%) |
Dec 07, 2005 | 4.300 | 4.310 | 4.250 | 4.300 | 1,900 | -0.01(-0.25%) |
Dec 06, 2005 | 4.311 | 4.311 | 4.311 | 4.311 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 4.300 | 4.311 | 4.290 | 4.311 | 1,600 | -0.01(-0.22%) |
Dec 02, 2005 | 4.370 | 4.380 | 4.320 | 4.320 | 900 | -0.08(-1.82%) |
Dec 01, 2005 | 4.380 | 4.400 | 4.110 | 4.400 | 4,000 | -0.09(-2.00%) |
Nov 30, 2005 | 4.400 | 4.490 | 4.400 | 4.490 | 300 | +0.07(+1.58%) |
Nov 29, 2005 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | -0.07(-1.56%) |
Nov 28, 2005 | 4.380 | 4.490 | 4.380 | 4.490 | 3,000 | +0.08(+1.79%) |
Nov 25, 2005 | 4.411 | 4.411 | 4.411 | 4.411 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.410 | 4.411 | 4.410 | 4.411 | 300 | -0.02(-0.43%) |
Nov 22, 2005 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 4.430 | 4.430 | 4.430 | 4.430 | 300 | +0.08(+1.84%) |
Nov 18, 2005 | 4.420 | 4.420 | 4.300 | 4.350 | 3,900 | -0.12(-2.68%) |
Nov 17, 2005 | 4.470 | 4.480 | 4.470 | 4.470 | 1,200 | +0.01(+0.22%) |
Nov 16, 2005 | 4.700 | 4.700 | 4.460 | 4.460 | 4,700 | -0.17(-3.67%) |
Nov 15, 2005 | 4.290 | 4.630 | 4.190 | 4.630 | 9,700 | +0.45(+10.77%) |
Nov 14, 2005 | 3.860 | 4.180 | 3.860 | 4.180 | 14,400 | +0.38(+10.00%) |
Nov 11, 2005 | 3.840 | 3.840 | 3.800 | 3.800 | 1,200 | -0.06(-1.55%) |
Nov 10, 2005 | 3.910 | 3.920 | 3.860 | 3.860 | 3,800 | -0.07(-1.78%) |
Nov 09, 2005 | 3.980 | 3.980 | 3.860 | 3.930 | 6,300 | -0.02(-0.51%) |
Nov 08, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.00(+0.00%) |
Nov 07, 2005 | 3.940 | 3.950 | 3.930 | 3.950 | 1,500 | +0.00(+0.00%) |
Nov 04, 2005 | 3.950 | 4.000 | 3.920 | 3.950 | 2,700 | -0.03(-0.75%) |
Nov 03, 2005 | 3.970 | 3.980 | 3.970 | 3.980 | 1,100 | +0.01(+0.25%) |
Nov 02, 2005 | 3.980 | 3.980 | 3.970 | 3.970 | 1,500 | -0.01(-0.25%) |
Nov 01, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | +0.00(+0.00%) |
Oct 31, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 500 | +0.01(+0.23%) |
Oct 27, 2005 | 3.971 | 3.971 | 3.971 | 3.971 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 4.010 | 4.010 | 3.971 | 3.971 | 1,000 | -0.06(-1.46%) |
Oct 25, 2005 | 4.040 | 4.040 | 4.030 | 4.030 | 500 | +0.03(+0.75%) |
Oct 24, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.03(+0.73%) |
Oct 21, 2005 | 3.971 | 3.971 | 3.971 | 3.971 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 3.971 | 3.971 | 3.971 | 3.971 | 500 | -0.07(-1.71%) |
Oct 19, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 4.050 | 4.050 | 4.020 | 4.040 | 1,700 | +0.00(+0.00%) |
Oct 13, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 4.090 | 4.090 | 4.020 | 4.040 | 3,200 | -0.08(-1.94%) |
Oct 11, 2005 | 4.120 | 4.120 | 4.120 | 4.120 | 2,500 | +0.01(+0.24%) |
Oct 10, 2005 | 4.120 | 4.120 | 4.110 | 4.110 | 1,500 | +0.00(+0.00%) |
Oct 07, 2005 | 4.110 | 4.130 | 4.110 | 4.110 | 3,600 | -0.01(-0.24%) |
Oct 06, 2005 | 4.160 | 4.170 | 4.120 | 4.120 | 1,200 | -0.04(-0.96%) |
Oct 05, 2005 | 4.160 | 4.160 | 4.160 | 4.160 | 1,800 | -0.04(-0.95%) |
Oct 04, 2005 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.04(-0.94%) |
Oct 03, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 4.280 | 4.280 | 4.202 | 4.240 | 1,200 | -0.05(-1.17%) |
Sep 27, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 200 | -0.01(-0.23%) |
Sep 26, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.00(+0.00%) |
Sep 22, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 | +0.00(+0.00%) |
Sep 21, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 4,000 | -0.01(-0.23%) |
Sep 20, 2005 | 4.310 | 4.350 | 4.310 | 4.310 | 3,500 | -0.01(-0.23%) |
Sep 19, 2005 | 4.300 | 4.400 | 4.300 | 4.320 | 3,900 | +0.07(+1.65%) |
Sep 16, 2005 | 4.240 | 4.300 | 4.240 | 4.250 | 1,200 | +0.03(+0.71%) |
Sep 15, 2005 | 4.150 | 4.230 | 4.150 | 4.220 | 1,600 | +0.12(+2.93%) |
Sep 14, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 600 | +0.02(+0.49%) |
Sep 13, 2005 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 4.100 | 4.100 | 4.050 | 4.080 | 1,100 | -0.05(-1.21%) |
Sep 09, 2005 | 4.130 | 4.130 | 4.130 | 4.130 | 200 | -0.11(-2.59%) |
Sep 08, 2005 | 4.190 | 4.240 | 4.190 | 4.240 | 700 | +0.09(+2.17%) |
Sep 07, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 800 | +0.05(+1.22%) |
Sep 06, 2005 | 4.100 | 4.150 | 4.100 | 4.100 | 4,100 | +0.08(+1.99%) |
Sep 02, 2005 | 4.020 | 4.030 | 4.020 | 4.020 | 1,800 | +0.00(+0.00%) |
Sep 01, 2005 | 4.020 | 4.020 | 4.020 | 4.020 | 200 | -0.02(-0.50%) |
Aug 31, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 1,200 | +0.02(+0.50%) |
Aug 26, 2005 | 4.100 | 4.100 | 4.020 | 4.020 | 600 | -0.10(-2.43%) |
Aug 25, 2005 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 4.020 | 4.130 | 3.890 | 4.120 | 14,300 | +0.10(+2.49%) |
Aug 23, 2005 | 4.030 | 4.030 | 4.020 | 4.020 | 200 | +0.00(+0.00%) |
Aug 22, 2005 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | +0.00(+0.00%) |
Aug 19, 2005 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | -0.07(-1.71%) |
Aug 18, 2005 | 4.000 | 4.090 | 4.000 | 4.090 | 700 | +0.14(+3.54%) |
Aug 17, 2005 | 4.050 | 4.050 | 3.950 | 3.950 | 1,700 | -0.06(-1.50%) |
Aug 16, 2005 | 4.070 | 4.110 | 4.000 | 4.010 | 2,600 | -0.10(-2.43%) |
Aug 15, 2005 | 4.070 | 4.120 | 4.070 | 4.110 | 2,900 | -0.08(-1.91%) |
Aug 12, 2005 | 4.130 | 4.200 | 4.130 | 4.190 | 2,200 | -0.01(-0.24%) |
Aug 11, 2005 | 4.210 | 4.210 | 4.200 | 4.200 | 3,000 | -0.10(-2.33%) |
Aug 10, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 | -0.03(-0.69%) |
Aug 09, 2005 | 4.200 | 4.330 | 4.200 | 4.330 | 4,600 | +0.18(+4.34%) |
Aug 08, 2005 | 4.070 | 4.150 | 4.070 | 4.150 | 1,000 | -0.07(-1.66%) |
Aug 05, 2005 | 4.300 | 4.300 | 4.220 | 4.220 | 3,300 | -0.09(-2.09%) |
Aug 04, 2005 | 4.280 | 4.310 | 4.280 | 4.310 | 600 | -0.03(-0.69%) |
Aug 03, 2005 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 | +0.10(+2.36%) |
Aug 02, 2005 | 4.270 | 4.350 | 4.240 | 4.240 | 7,500 | -0.11(-2.53%) |
Aug 01, 2005 | 4.260 | 4.350 | 4.260 | 4.350 | 3,000 | +0.09(+2.11%) |
Jul 29, 2005 | 4.320 | 4.320 | 4.230 | 4.260 | 4,600 | -0.05(-1.16%) |
Jul 28, 2005 | 4.160 | 4.310 | 4.160 | 4.310 | 10,400 | +0.15(+3.61%) |
Jul 27, 2005 | 4.150 | 4.170 | 4.150 | 4.160 | 4,700 | +0.04(+0.97%) |
Jul 26, 2005 | 4.130 | 4.130 | 4.110 | 4.120 | 2,600 | -0.12(-2.83%) |
Jul 25, 2005 | 4.260 | 4.320 | 4.100 | 4.240 | 14,100 | +0.02(+0.52%) |
Jul 22, 2005 | 4.160 | 4.218 | 4.160 | 4.218 | 1,600 | -0.03(-0.75%) |
Jul 21, 2005 | 4.300 | 4.300 | 4.170 | 4.250 | 4,800 | +0.10(+2.41%) |
Jul 20, 2005 | 4.220 | 4.220 | 4.150 | 4.150 | 2,500 | -0.11(-2.58%) |
Jul 19, 2005 | 4.020 | 4.260 | 4.020 | 4.260 | 7,100 | +0.12(+2.90%) |
Jul 18, 2005 | 4.050 | 4.160 | 4.050 | 4.140 | 4,400 | +0.02(+0.52%) |
Jul 15, 2005 | 4.030 | 4.119 | 4.030 | 4.119 | 400 | +0.06(+1.44%) |
Jul 14, 2005 | 4.070 | 4.070 | 4.000 | 4.060 | 14,200 | -0.11(-2.64%) |
Jul 13, 2005 | 4.160 | 4.170 | 4.150 | 4.170 | 12,800 | -0.01(-0.24%) |
Jul 12, 2005 | 4.190 | 4.200 | 4.180 | 4.180 | 800 | -0.19(-4.35%) |
Jul 11, 2005 | 4.280 | 4.380 | 4.160 | 4.370 | 10,300 | +0.15(+3.55%) |
Jul 08, 2005 | 4.290 | 4.290 | 4.220 | 4.220 | 1,700 | +0.00(+0.00%) |
Jul 07, 2005 | 4.220 | 4.220 | 4.200 | 4.220 | 1,800 | +0.02(+0.48%) |
Jul 06, 2005 | 4.030 | 4.270 | 4.030 | 4.200 | 13,100 | +0.12(+2.94%) |
Jul 05, 2005 | 4.100 | 4.100 | 4.060 | 4.080 | 6,900 | -0.02(-0.49%) |
Jul 01, 2005 | 4.150 | 4.200 | 4.050 | 4.100 | 51,100 | +0.09(+2.24%) |
Jun 30, 2005 | 4.050 | 4.070 | 4.010 | 4.010 | 5,600 | -0.12(-2.91%) |
Jun 29, 2005 | 4.250 | 4.250 | 4.130 | 4.130 | 9,900 | -0.14(-3.28%) |
Jun 28, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 600 | +0.07(+1.67%) |
Jun 27, 2005 | 4.270 | 4.270 | 4.200 | 4.200 | 7,000 | -0.05(-1.18%) |
Jun 24, 2005 | 4.250 | 4.260 | 4.250 | 4.250 | 15,200 | -0.04(-0.93%) |
Jun 23, 2005 | 4.300 | 4.330 | 4.200 | 4.290 | 7,100 | -0.07(-1.61%) |
Jun 22, 2005 | 4.450 | 4.470 | 4.220 | 4.360 | 21,100 | -0.17(-3.75%) |
Jun 21, 2005 | 4.650 | 4.650 | 4.510 | 4.530 | 8,000 | -0.31(-6.40%) |
Jun 20, 2005 | 4.850 | 4.850 | 4.819 | 4.840 | 300 | +0.10(+2.11%) |
Jun 17, 2005 | 4.850 | 4.850 | 4.650 | 4.740 | 13,800 | -0.16(-3.27%) |
Jun 16, 2005 | 4.800 | 4.900 | 4.720 | 4.900 | 3,500 | +0.18(+3.81%) |
Jun 15, 2005 | 4.930 | 4.950 | 4.720 | 4.720 | 11,400 | -0.20(-4.07%) |
Jun 14, 2005 | 4.650 | 4.920 | 4.630 | 4.920 | 18,300 | +0.37(+8.13%) |
Jun 13, 2005 | 4.770 | 4.790 | 4.550 | 4.550 | 13,700 | -0.30(-6.19%) |
Jun 10, 2005 | 4.800 | 4.850 | 4.770 | 4.850 | 4,400 | -0.06(-1.22%) |
Jun 09, 2005 | 4.910 | 4.910 | 4.810 | 4.910 | 21,700 | +0.03(+0.61%) |
Jun 08, 2005 | 4.900 | 4.990 | 4.870 | 4.880 | 13,200 | +0.03(+0.62%) |
Jun 07, 2005 | 4.730 | 4.950 | 4.720 | 4.850 | 22,300 | +0.13(+2.75%) |
Jun 06, 2005 | 4.450 | 4.720 | 4.350 | 4.720 | 4,900 | +0.19(+4.19%) |
Jun 03, 2005 | 4.670 | 4.710 | 4.470 | 4.530 | 21,000 | -0.14(-3.00%) |
Jun 02, 2005 | 5.050 | 5.070 | 4.500 | 4.670 | 43,800 | -0.38(-7.52%) |
Jun 01, 2005 | 4.890 | 5.350 | 4.860 | 5.050 | 72,400 | +0.16(+3.27%) |
May 31, 2005 | 4.800 | 4.970 | 4.650 | 4.890 | 33,900 | +0.02(+0.41%) |
May 27, 2005 | 4.800 | 4.950 | 4.600 | 4.870 | 33,200 | +0.07(+1.46%) |
May 26, 2005 | 4.410 | 4.990 | 4.400 | 4.800 | 139,200 | +0.39(+8.84%) |
May 25, 2005 | 3.790 | 4.410 | 3.780 | 4.410 | 260,100 | +0.66(+17.60%) |
May 24, 2005 | 3.710 | 3.750 | 3.690 | 3.750 | 20,400 | -0.02(-0.49%) |
May 23, 2005 | 3.650 | 3.768 | 3.650 | 3.768 | 600 | +0.13(+3.53%) |
May 20, 2005 | 3.610 | 3.690 | 3.610 | 3.640 | 68,000 | +0.09(+2.54%) |
May 19, 2005 | 3.550 | 3.560 | 3.540 | 3.550 | 2,500 | +0.00(+0.00%) |
May 18, 2005 | 3.560 | 3.560 | 3.550 | 3.550 | 8,300 | -0.01(-0.28%) |
May 17, 2005 | 3.560 | 3.580 | 3.500 | 3.560 | 6,000 | +0.01(+0.28%) |
May 16, 2005 | 3.500 | 3.550 | 3.430 | 3.550 | 5,200 | +0.11(+3.20%) |
May 13, 2005 | 3.490 | 3.490 | 3.420 | 3.440 | 7,000 | -0.01(-0.29%) |
May 12, 2005 | 3.470 | 3.490 | 3.450 | 3.450 | 1,800 | -0.03(-0.86%) |
May 11, 2005 | 3.410 | 3.480 | 3.410 | 3.480 | 2,700 | +0.04(+1.16%) |
May 10, 2005 | 3.400 | 3.440 | 3.390 | 3.440 | 4,400 | +0.12(+3.61%) |
May 09, 2005 | 3.320 | 3.320 | 3.320 | 3.320 | 200 | +0.04(+1.22%) |
May 06, 2005 | 3.200 | 3.300 | 3.200 | 3.280 | 2,100 | +0.04(+1.23%) |
May 05, 2005 | 3.110 | 3.240 | 3.110 | 3.240 | 300 | +0.09(+2.86%) |
May 04, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
May 03, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |