Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.220 | 5.220 | 5.100 | 5.100 | 24,400 | -0.08(-1.54%) |
May 30, 2006 | 5.280 | 5.400 | 5.060 | 5.180 | 28,600 | -0.14(-2.63%) |
May 26, 2006 | 5.350 | 5.440 | 5.200 | 5.320 | 9,500 | +0.01(+0.19%) |
May 25, 2006 | 5.500 | 5.580 | 5.150 | 5.310 | 20,800 | -0.19(-3.45%) |
May 24, 2006 | 5.580 | 5.580 | 5.080 | 5.500 | 29,600 | +0.05(+0.92%) |
May 23, 2006 | 5.200 | 5.479 | 5.164 | 5.450 | 19,700 | +0.28(+5.42%) |
May 22, 2006 | 5.010 | 5.180 | 5.000 | 5.170 | 38,100 | +0.07(+1.37%) |
May 19, 2006 | 5.150 | 5.230 | 5.010 | 5.100 | 36,600 | -0.00(-0.00%) |
May 18, 2006 | 5.100 | 5.220 | 5.060 | 5.100 | 50,200 | -0.08(-1.54%) |
May 17, 2006 | 5.220 | 5.250 | 5.000 | 5.180 | 37,000 | -0.10(-1.89%) |
May 16, 2006 | 5.050 | 5.300 | 5.000 | 5.280 | 48,800 | +0.13(+2.52%) |
May 15, 2006 | 5.000 | 5.150 | 4.950 | 5.150 | 131,200 | -0.10(-1.90%) |
May 12, 2006 | 5.170 | 5.400 | 5.150 | 5.250 | 68,600 | +0.01(+0.19%) |
May 11, 2006 | 5.400 | 5.420 | 5.130 | 5.240 | 172,200 | -0.23(-4.20%) |
May 10, 2006 | 5.300 | 5.490 | 5.300 | 5.470 | 47,600 | +0.12(+2.24%) |
May 09, 2006 | 5.450 | 5.450 | 5.280 | 5.350 | 109,100 | -0.15(-2.73%) |
May 08, 2006 | 6.500 | 6.580 | 5.220 | 5.500 | 368,600 | -1.02(-15.64%) |
May 05, 2006 | 6.560 | 6.560 | 6.380 | 6.520 | 26,900 | +0.02(+0.31%) |
May 04, 2006 | 6.400 | 6.580 | 6.350 | 6.500 | 47,200 | +0.00(+0.00%) |
May 03, 2006 | 6.720 | 6.750 | 6.400 | 6.500 | 63,100 | -0.20(-2.99%) |
May 02, 2006 | 6.680 | 6.780 | 6.650 | 6.700 | 52,100 | +0.03(+0.45%) |
May 01, 2006 | 6.580 | 6.680 | 6.400 | 6.670 | 78,200 | +0.09(+1.37%) |
Apr 28, 2006 | 6.530 | 6.580 | 6.450 | 6.580 | 11,900 | +0.00(+0.00%) |
Apr 27, 2006 | 6.800 | 6.800 | 6.350 | 6.580 | 43,900 | -0.17(-2.52%) |
Apr 26, 2006 | 6.380 | 6.860 | 6.350 | 6.750 | 99,000 | +0.35(+5.47%) |
Apr 25, 2006 | 6.400 | 6.440 | 6.310 | 6.400 | 31,000 | +0.05(+0.79%) |
Apr 24, 2006 | 6.250 | 6.350 | 6.210 | 6.350 | 41,700 | +0.01(+0.16%) |
Apr 21, 2006 | 6.320 | 6.340 | 6.180 | 6.340 | 13,000 | +0.00(+0.00%) |
Apr 20, 2006 | 6.430 | 6.480 | 6.222 | 6.340 | 32,700 | -0.08(-1.25%) |
Apr 19, 2006 | 6.200 | 6.500 | 6.200 | 6.420 | 115,800 | +0.25(+4.05%) |
Apr 18, 2006 | 5.770 | 6.200 | 5.770 | 6.170 | 115,000 | +0.42(+7.30%) |
Apr 17, 2006 | 5.620 | 5.750 | 5.530 | 5.750 | 66,900 | +0.07(+1.23%) |
Apr 13, 2006 | 5.710 | 5.740 | 5.610 | 5.680 | 26,200 | -0.03(-0.53%) |
Apr 12, 2006 | 5.750 | 5.850 | 5.500 | 5.710 | 89,100 | -0.15(-2.56%) |
Apr 11, 2006 | 5.830 | 6.000 | 5.630 | 5.860 | 66,600 | -0.02(-0.34%) |
Apr 10, 2006 | 5.950 | 6.010 | 5.850 | 5.880 | 22,300 | -0.04(-0.68%) |
Apr 07, 2006 | 6.000 | 6.000 | 5.740 | 5.920 | 41,000 | -0.03(-0.50%) |
Apr 06, 2006 | 6.080 | 6.120 | 5.870 | 5.950 | 33,700 | -0.13(-2.14%) |
Apr 05, 2006 | 6.050 | 6.170 | 6.050 | 6.080 | 29,700 | -0.10(-1.62%) |
Apr 04, 2006 | 6.150 | 6.200 | 6.050 | 6.180 | 18,300 | -0.02(-0.32%) |
Apr 03, 2006 | 5.900 | 6.200 | 5.900 | 6.200 | 77,700 | +0.30(+5.08%) |
Mar 31, 2006 | 6.130 | 6.240 | 5.900 | 5.900 | 66,000 | -0.24(-3.91%) |
Mar 30, 2006 | 5.900 | 6.190 | 5.900 | 6.140 | 59,800 | +0.24(+4.07%) |
Mar 29, 2006 | 5.600 | 5.960 | 5.550 | 5.900 | 94,300 | +0.36(+6.50%) |
Mar 28, 2006 | 5.500 | 5.540 | 5.400 | 5.540 | 34,600 | -0.02(-0.36%) |
Mar 27, 2006 | 5.600 | 5.640 | 5.550 | 5.560 | 48,700 | -0.13(-2.29%) |
Mar 24, 2006 | 5.790 | 5.790 | 5.570 | 5.690 | 25,800 | -0.01(-0.17%) |
Mar 23, 2006 | 5.700 | 5.800 | 5.570 | 5.700 | 58,200 | -0.05(-0.87%) |
Mar 22, 2006 | 5.400 | 5.750 | 5.100 | 5.750 | 377,700 | +0.35(+6.48%) |
Mar 21, 2006 | 5.490 | 5.490 | 5.400 | 5.400 | 51,400 | -0.09(-1.64%) |
Mar 20, 2006 | 5.530 | 5.560 | 5.400 | 5.490 | 82,700 | -0.07(-1.26%) |
Mar 17, 2006 | 5.540 | 5.640 | 5.540 | 5.560 | 26,100 | -0.04(-0.71%) |
Mar 16, 2006 | 5.600 | 5.650 | 5.520 | 5.600 | 61,800 | -0.02(-0.36%) |
Mar 15, 2006 | 5.750 | 5.800 | 5.610 | 5.620 | 31,600 | -0.05(-0.88%) |
Mar 14, 2006 | 5.680 | 5.800 | 5.610 | 5.670 | 38,800 | -0.13(-2.25%) |
Mar 13, 2006 | 5.800 | 5.900 | 5.700 | 5.800 | 61,800 | +0.10(+1.75%) |
Mar 10, 2006 | 5.560 | 5.700 | 5.480 | 5.700 | 60,600 | +0.14(+2.52%) |
Mar 09, 2006 | 5.650 | 5.670 | 5.530 | 5.560 | 44,100 | -0.04(-0.71%) |
Mar 08, 2006 | 5.660 | 5.700 | 5.540 | 5.600 | 68,200 | -0.12(-2.10%) |
Mar 07, 2006 | 5.800 | 5.829 | 5.710 | 5.720 | 61,900 | -0.06(-1.04%) |
Mar 06, 2006 | 5.730 | 5.940 | 5.720 | 5.780 | 69,000 | +0.00(+0.00%) |
Mar 03, 2006 | 5.750 | 5.890 | 5.700 | 5.780 | 79,500 | +0.01(+0.17%) |
Mar 02, 2006 | 5.600 | 5.910 | 5.550 | 5.770 | 87,000 | +0.13(+2.30%) |
Mar 01, 2006 | 5.610 | 5.700 | 5.410 | 5.640 | 182,500 | +0.03(+0.53%) |
Feb 28, 2006 | 5.720 | 5.700 | 5.550 | 5.610 | 83,300 | -0.11(-1.92%) |
Feb 27, 2006 | 5.910 | 6.600 | 5.560 | 5.720 | 134,800 | -0.21(-3.54%) |
Feb 24, 2006 | 6.050 | 6.120 | 5.900 | 5.930 | 81,600 | -0.12(-1.98%) |
Feb 23, 2006 | 6.170 | 6.190 | 6.000 | 6.050 | 45,700 | -0.10(-1.63%) |
Feb 22, 2006 | 6.000 | 6.400 | 6.000 | 6.150 | 103,400 | +0.17(+2.84%) |
Feb 21, 2006 | 6.300 | 6.300 | 5.850 | 5.980 | 185,000 | -0.30(-4.78%) |
Feb 17, 2006 | 6.350 | 6.390 | 6.250 | 6.280 | 85,800 | -0.11(-1.72%) |
Feb 16, 2006 | 6.480 | 6.550 | 6.310 | 6.390 | 94,400 | -0.11(-1.69%) |
Feb 15, 2006 | 6.380 | 6.670 | 6.250 | 6.500 | 128,400 | -0.02(-0.31%) |
Feb 14, 2006 | 6.610 | 6.700 | 6.350 | 6.520 | 123,800 | -0.09(-1.36%) |
Feb 13, 2006 | 6.490 | 6.770 | 6.400 | 6.610 | 233,800 | +0.25(+3.93%) |
Feb 10, 2006 | 6.610 | 6.610 | 6.250 | 6.360 | 272,700 | -0.34(-5.07%) |
Feb 09, 2006 | 7.080 | 7.100 | 6.610 | 6.700 | 262,400 | -0.27(-3.87%) |
Feb 08, 2006 | 8.090 | 8.250 | 6.430 | 6.970 | 987,200 | -1.43(-17.02%) |
Feb 07, 2006 | 8.490 | 8.590 | 8.250 | 8.400 | 97,000 | -0.03(-0.36%) |
Feb 06, 2006 | 8.600 | 8.630 | 8.220 | 8.430 | 120,600 | -0.07(-0.82%) |
Feb 03, 2006 | 8.450 | 9.090 | 8.210 | 8.500 | 184,800 | +0.00(+0.00%) |
Feb 02, 2006 | 8.800 | 8.800 | 8.300 | 8.500 | 218,800 | -0.40(-4.49%) |
Feb 01, 2006 | 7.990 | 8.900 | 7.990 | 8.900 | 355,300 | +0.93(+11.67%) |
Jan 31, 2006 | 7.510 | 8.000 | 7.500 | 7.970 | 160,700 | +0.44(+5.84%) |
Jan 30, 2006 | 7.320 | 7.760 | 7.320 | 7.530 | 224,000 | +0.22(+3.01%) |
Jan 27, 2006 | 8.000 | 8.250 | 7.150 | 7.310 | 1,062,900 | -0.71(-8.85%) |
Jan 26, 2006 | 7.470 | 8.100 | 7.470 | 8.020 | 670,600 | +0.62(+8.38%) |
Jan 25, 2006 | 7.300 | 7.430 | 7.250 | 7.400 | 82,000 | +0.22(+3.06%) |
Jan 24, 2006 | 7.210 | 7.320 | 7.090 | 7.180 | 88,600 | -0.02(-0.28%) |
Jan 23, 2006 | 7.300 | 7.390 | 7.030 | 7.200 | 263,600 | -0.05(-0.69%) |
Jan 20, 2006 | 7.380 | 7.630 | 7.100 | 7.250 | 175,000 | -0.14(-1.89%) |
Jan 19, 2006 | 7.650 | 7.700 | 7.200 | 7.390 | 109,000 | -0.15(-1.99%) |
Jan 18, 2006 | 7.550 | 7.550 | 7.060 | 7.540 | 260,200 | -0.06(-0.79%) |
Jan 17, 2006 | 7.750 | 7.950 | 7.550 | 7.600 | 296,800 | +0.00(+0.00%) |
Jan 13, 2006 | 7.470 | 7.620 | 7.000 | 7.600 | 357,800 | +0.10(+1.33%) |
Jan 12, 2006 | 7.480 | 7.850 | 7.250 | 7.500 | 361,000 | +0.03(+0.40%) |
Jan 11, 2006 | 7.850 | 7.900 | 7.100 | 7.470 | 509,200 | +0.02(+0.27%) |
Jan 10, 2006 | 7.410 | 7.610 | 7.200 | 7.450 | 351,700 | +0.28(+3.91%) |
Jan 09, 2006 | 6.950 | 7.439 | 6.950 | 7.170 | 529,400 | +0.30(+4.37%) |
Jan 06, 2006 | 6.750 | 7.190 | 6.520 | 6.870 | 332,300 | +0.18(+2.69%) |
Jan 05, 2006 | 6.410 | 6.700 | 6.280 | 6.690 | 230,700 | +0.29(+4.53%) |
Jan 04, 2006 | 6.230 | 6.490 | 6.120 | 6.400 | 147,300 | +0.18(+2.89%) |
Jan 03, 2006 | 6.500 | 7.050 | 6.160 | 6.220 | 383,600 | +0.07(+1.14%) |
Dec 30, 2005 | 6.390 | 6.580 | 6.110 | 6.150 | 176,300 | -0.20(-3.15%) |
Dec 29, 2005 | 5.950 | 6.560 | 5.850 | 6.350 | 234,000 | +0.45(+7.63%) |
Dec 28, 2005 | 6.240 | 6.490 | 5.800 | 5.900 | 223,100 | -0.34(-5.45%) |
Dec 27, 2005 | 6.480 | 7.100 | 6.240 | 6.240 | 629,400 | -0.16(-2.50%) |
Dec 23, 2005 | 6.250 | 6.500 | 6.200 | 6.400 | 251,000 | +0.20(+3.23%) |
Dec 22, 2005 | 6.580 | 6.590 | 6.100 | 6.200 | 429,500 | -0.20(-3.13%) |
Dec 21, 2005 | 5.920 | 6.400 | 5.700 | 6.400 | 744,900 | +0.78(+13.88%) |
Dec 20, 2005 | 5.250 | 5.750 | 5.180 | 5.620 | 553,600 | +0.52(+10.20%) |
Dec 19, 2005 | 5.050 | 5.830 | 4.900 | 5.100 | 821,800 | +0.42(+8.97%) |
Dec 16, 2005 | 4.650 | 4.690 | 4.610 | 4.680 | 22,600 | +0.03(+0.65%) |
Dec 15, 2005 | 4.500 | 4.650 | 4.500 | 4.650 | 33,000 | +0.13(+2.88%) |
Dec 14, 2005 | 4.550 | 4.570 | 4.520 | 4.520 | 10,500 | -0.07(-1.53%) |
Dec 13, 2005 | 4.600 | 4.700 | 4.580 | 4.590 | 34,400 | -0.11(-2.34%) |
Dec 12, 2005 | 4.700 | 4.710 | 4.610 | 4.700 | 19,800 | +0.00(+0.00%) |
Dec 09, 2005 | 4.750 | 4.750 | 4.650 | 4.700 | 9,600 | -0.05(-1.05%) |
Dec 08, 2005 | 4.840 | 4.850 | 4.750 | 4.750 | 13,100 | -0.15(-3.06%) |
Dec 07, 2005 | 4.810 | 4.939 | 4.700 | 4.900 | 36,700 | +0.09(+1.87%) |
Dec 06, 2005 | 4.600 | 4.810 | 4.600 | 4.810 | 42,000 | +0.30(+6.65%) |
Dec 05, 2005 | 4.500 | 4.530 | 4.400 | 4.510 | 4,800 | -0.07(-1.53%) |
Dec 02, 2005 | 4.380 | 4.750 | 4.370 | 4.580 | 62,100 | +0.24(+5.53%) |
Dec 01, 2005 | 4.180 | 4.450 | 4.180 | 4.340 | 59,900 | +0.16(+3.83%) |
Nov 30, 2005 | 4.140 | 4.180 | 4.110 | 4.180 | 9,200 | +0.03(+0.72%) |
Nov 29, 2005 | 4.180 | 4.180 | 4.140 | 4.150 | 16,000 | -0.06(-1.43%) |
Nov 28, 2005 | 4.210 | 4.210 | 4.210 | 4.210 | 4,500 | -0.04(-0.94%) |
Nov 25, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.250 | 4.300 | 4.240 | 4.250 | 6,700 | -0.05(-1.16%) |
Nov 22, 2005 | 4.160 | 4.300 | 4.150 | 4.300 | 6,500 | +0.16(+3.86%) |
Nov 21, 2005 | 4.150 | 4.150 | 4.130 | 4.140 | 900 | +0.04(+0.98%) |
Nov 18, 2005 | 4.070 | 4.200 | 4.070 | 4.100 | 31,500 | -0.22(-5.09%) |
Nov 17, 2005 | 4.260 | 4.330 | 4.200 | 4.320 | 20,900 | +0.06(+1.41%) |
Nov 16, 2005 | 4.260 | 4.260 | 4.260 | 4.260 | 2,500 | +0.00(+0.00%) |
Nov 15, 2005 | 4.120 | 4.260 | 4.120 | 4.260 | 6,900 | +0.11(+2.65%) |
Nov 14, 2005 | 4.250 | 4.250 | 4.150 | 4.150 | 4,400 | -0.10(-2.35%) |
Nov 11, 2005 | 4.330 | 4.350 | 4.250 | 4.250 | 6,800 | -0.06(-1.39%) |
Nov 10, 2005 | 4.240 | 4.450 | 4.150 | 4.310 | 21,200 | +0.02(+0.47%) |
Nov 09, 2005 | 4.110 | 4.300 | 4.090 | 4.290 | 63,000 | +0.20(+4.89%) |
Nov 08, 2005 | 4.260 | 4.440 | 4.000 | 4.090 | 109,500 | -0.07(-1.68%) |
Nov 07, 2005 | 3.590 | 4.900 | 3.590 | 4.160 | 326,400 | +0.62(+17.51%) |
Nov 04, 2005 | 3.600 | 3.640 | 3.510 | 3.540 | 10,800 | -0.02(-0.56%) |
Nov 03, 2005 | 3.560 | 3.560 | 3.550 | 3.560 | 7,800 | -0.04(-1.11%) |
Nov 02, 2005 | 3.700 | 3.700 | 3.520 | 3.600 | 4,300 | -0.01(-0.28%) |
Nov 01, 2005 | 3.610 | 3.620 | 3.610 | 3.610 | 28,500 | -0.03(-0.82%) |
Oct 31, 2005 | 3.620 | 3.690 | 3.620 | 3.640 | 9,600 | +0.02(+0.55%) |
Oct 28, 2005 | 3.650 | 3.680 | 3.620 | 3.620 | 10,200 | -0.04(-1.09%) |
Oct 27, 2005 | 3.710 | 3.710 | 3.660 | 3.660 | 10,500 | -0.04(-1.08%) |
Oct 26, 2005 | 3.700 | 3.730 | 3.700 | 3.700 | 2,200 | -0.03(-0.80%) |
Oct 25, 2005 | 3.730 | 3.730 | 3.730 | 3.730 | 2,000 | +0.00(+0.00%) |
Oct 24, 2005 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | +0.00(+0.00%) |
Oct 21, 2005 | 3.560 | 3.730 | 3.560 | 3.730 | 1,600 | +0.11(+3.04%) |
Oct 20, 2005 | 3.750 | 3.750 | 3.620 | 3.620 | 5,900 | -0.13(-3.47%) |
Oct 19, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 3.710 | 3.750 | 3.710 | 3.750 | 17,700 | +0.04(+1.08%) |
Oct 14, 2005 | 3.750 | 3.750 | 3.710 | 3.710 | 1,000 | -0.04(-1.07%) |
Oct 13, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | +0.00(+0.00%) |
Oct 11, 2005 | 3.740 | 3.750 | 3.740 | 3.750 | 6,500 | +0.02(+0.54%) |
Oct 10, 2005 | 3.731 | 3.740 | 3.730 | 3.730 | 19,300 | -0.03(-0.80%) |
Oct 07, 2005 | 3.760 | 3.760 | 3.760 | 3.760 | 1,900 | -0.04(-1.05%) |
Oct 06, 2005 | 3.750 | 3.800 | 3.750 | 3.800 | 20,000 | +0.02(+0.53%) |
Oct 05, 2005 | 3.950 | 3.950 | 3.730 | 3.780 | 20,700 | -0.19(-4.79%) |
Oct 04, 2005 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 3.900 | 4.000 | 3.900 | 3.970 | 15,500 | +0.08(+2.06%) |
Sep 30, 2005 | 3.890 | 3.890 | 3.810 | 3.890 | 3,300 | +0.05(+1.41%) |
Sep 29, 2005 | 3.870 | 3.870 | 3.800 | 3.836 | 1,600 | -0.06(-1.64%) |
Sep 28, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 4.000 | 4.000 | 3.900 | 3.900 | 10,000 | +0.01(+0.26%) |
Sep 23, 2005 | 3.890 | 3.890 | 3.800 | 3.890 | 300 | +0.05(+1.30%) |
Sep 22, 2005 | 3.850 | 3.900 | 3.840 | 3.840 | 62,900 | -0.08(-2.04%) |
Sep 21, 2005 | 3.900 | 3.920 | 3.900 | 3.920 | 1,000 | +0.02(+0.51%) |
Sep 20, 2005 | 3.840 | 3.900 | 3.830 | 3.900 | 2,800 | -0.01(-0.26%) |
Sep 19, 2005 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.910 | 3.920 | 3.810 | 3.910 | 3,500 | +0.00(+0.00%) |
Sep 15, 2005 | 3.910 | 3.920 | 3.910 | 3.910 | 8,800 | +0.01(+0.26%) |
Sep 14, 2005 | 3.790 | 3.900 | 3.790 | 3.900 | 1,500 | +0.05(+1.30%) |
Sep 13, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 | +0.10(+2.67%) |
Sep 12, 2005 | 3.760 | 3.760 | 3.650 | 3.750 | 8,500 | -0.05(-1.32%) |
Sep 09, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 3.950 | 3.950 | 3.800 | 3.800 | 3,000 | +0.00(+0.00%) |
Sep 07, 2005 | 3.900 | 3.900 | 3.800 | 3.800 | 5,700 | -0.19(-4.76%) |
Sep 06, 2005 | 3.810 | 4.050 | 3.810 | 3.990 | 29,800 | +0.24(+6.40%) |
Sep 02, 2005 | 3.730 | 3.750 | 3.730 | 3.750 | 8,700 | +0.05(+1.35%) |
Sep 01, 2005 | 3.720 | 3.730 | 3.700 | 3.700 | 9,000 | -0.10(-2.63%) |
Aug 31, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 | +0.00(+0.00%) |
Aug 29, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 3,100 | +0.00(+0.00%) |
Aug 26, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | -0.01(-0.26%) |
Aug 25, 2005 | 3.810 | 3.810 | 3.810 | 3.810 | 2,100 | +0.01(+0.26%) |
Aug 24, 2005 | 3.840 | 3.840 | 3.800 | 3.800 | 1,200 | +0.00(+0.00%) |
Aug 23, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 1,300 | +0.00(+0.00%) |
Aug 22, 2005 | 3.800 | 3.810 | 3.800 | 3.800 | 2,900 | -0.04(-1.04%) |
Aug 19, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 600 | +0.04(+1.05%) |
Aug 18, 2005 | 3.800 | 3.850 | 3.800 | 3.800 | 7,200 | +0.00(+0.00%) |
Aug 17, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | +0.00(+0.00%) |
Aug 16, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 4,500 | -0.15(-3.80%) |
Aug 15, 2005 | 4.000 | 4.000 | 3.950 | 3.950 | 1,300 | +0.00(+0.00%) |
Aug 12, 2005 | 3.940 | 4.010 | 3.940 | 3.950 | 10,900 | -0.02(-0.50%) |
Aug 11, 2005 | 3.880 | 3.970 | 3.880 | 3.970 | 5,000 | +0.17(+4.47%) |
Aug 10, 2005 | 3.750 | 3.800 | 3.680 | 3.800 | 3,100 | +0.02(+0.53%) |
Aug 09, 2005 | 3.800 | 3.800 | 3.650 | 3.780 | 14,800 | -0.02(-0.53%) |
Aug 08, 2005 | 3.810 | 3.850 | 3.800 | 3.800 | 3,800 | -0.08(-2.06%) |
Aug 05, 2005 | 3.780 | 3.880 | 3.780 | 3.880 | 3,100 | +0.13(+3.47%) |
Aug 04, 2005 | 3.680 | 3.750 | 3.680 | 3.750 | 1,200 | +0.02(+0.54%) |
Aug 03, 2005 | 3.750 | 3.750 | 3.670 | 3.730 | 6,100 | -0.07(-1.84%) |
Aug 02, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 2,700 | +0.01(+0.26%) |
Aug 01, 2005 | 3.700 | 3.790 | 3.700 | 3.790 | 6,900 | +0.04(+1.07%) |
Jul 29, 2005 | 3.750 | 3.750 | 3.740 | 3.750 | 10,000 | +0.07(+1.90%) |
Jul 28, 2005 | 3.750 | 3.780 | 3.660 | 3.680 | 9,400 | +0.00(+0.00%) |
Jul 27, 2005 | 3.790 | 3.950 | 3.620 | 3.680 | 61,800 | -0.07(-1.87%) |
Jul 26, 2005 | 3.550 | 3.750 | 3.550 | 3.750 | 1,400 | +0.15(+4.17%) |
Jul 25, 2005 | 3.690 | 3.750 | 3.600 | 3.600 | 13,200 | +0.00(+0.00%) |
Jul 22, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | +0.00(+0.00%) |
Jul 21, 2005 | 3.610 | 3.620 | 3.600 | 3.600 | 29,200 | -0.06(-1.64%) |
Jul 20, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.560 | 3.660 | 3.560 | 3.660 | 7,500 | +0.16(+4.57%) |
Jul 18, 2005 | 3.550 | 3.550 | 3.450 | 3.500 | 29,400 | -0.10(-2.78%) |
Jul 15, 2005 | 3.530 | 3.700 | 3.450 | 3.600 | 25,400 | +0.00(+0.00%) |
Jul 14, 2005 | 3.840 | 3.900 | 3.100 | 3.600 | 151,800 | -0.24(-6.25%) |
Jul 13, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 3.850 | 3.850 | 3.800 | 3.840 | 1,100 | -0.11(-2.78%) |
Jul 11, 2005 | 3.950 | 3.990 | 3.940 | 3.950 | 5,000 | +0.00(+0.00%) |
Jul 08, 2005 | 3.750 | 3.950 | 3.700 | 3.950 | 5,200 | +0.16(+4.22%) |
Jul 07, 2005 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.790 | 3.790 | 3.790 | 3.790 | 1,000 | +0.08(+2.16%) |
Jul 05, 2005 | 3.780 | 3.780 | 3.710 | 3.710 | 2,700 | +0.01(+0.27%) |
Jul 01, 2005 | 3.710 | 3.710 | 3.700 | 3.700 | 4,100 | +0.00(+0.00%) |
Jun 30, 2005 | 3.600 | 3.700 | 3.600 | 3.700 | 5,200 | +0.00(+0.00%) |
Jun 29, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 1,100 | +0.00(+0.00%) |
Jun 28, 2005 | 3.790 | 3.790 | 3.690 | 3.700 | 1,800 | +0.04(+1.09%) |
Jun 27, 2005 | 3.800 | 3.800 | 3.650 | 3.660 | 2,600 | -0.24(-6.15%) |
Jun 24, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.00(+0.00%) |
Jun 23, 2005 | 4.150 | 4.170 | 3.900 | 3.900 | 9,500 | -0.17(-4.18%) |
Jun 22, 2005 | 3.800 | 4.070 | 3.800 | 4.070 | 10,100 | +0.32(+8.53%) |
Jun 21, 2005 | 3.480 | 3.770 | 3.480 | 3.750 | 15,500 | +0.35(+10.29%) |
Jun 20, 2005 | 3.500 | 3.500 | 3.400 | 3.400 | 4,500 | -0.05(-1.45%) |
Jun 17, 2005 | 3.440 | 3.450 | 3.440 | 3.450 | 400 | +0.07(+2.07%) |
Jun 16, 2005 | 3.350 | 3.380 | 3.350 | 3.380 | 4,800 | +0.14(+4.32%) |
Jun 15, 2005 | 3.170 | 3.240 | 3.170 | 3.240 | 1,600 | +0.09(+2.86%) |
Jun 14, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 2,100 | +0.05(+1.61%) |
Jun 13, 2005 | 3.120 | 3.150 | 3.100 | 3.100 | 3,700 | -0.12(-3.73%) |
Jun 10, 2005 | 3.250 | 3.250 | 3.200 | 3.220 | 3,000 | -0.03(-0.92%) |
Jun 09, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.05(-1.52%) |
Jun 07, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 3.240 | 3.300 | 3.230 | 3.300 | 6,800 | +0.14(+4.43%) |
Jun 02, 2005 | 3.100 | 3.170 | 3.100 | 3.160 | 5,500 | +0.03(+0.96%) |