Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.100 | 7.550 | 6.600 | 7.380 | 50,999 | +0.32(+4.53%) |
Jul 28, 2006 | 7.260 | 7.260 | 6.600 | 7.060 | 88,800 | -0.20(-2.75%) |
Jul 27, 2006 | 7.710 | 7.710 | 7.110 | 7.260 | 56,414 | -0.38(-4.97%) |
Jul 26, 2006 | 7.730 | 7.940 | 7.550 | 7.640 | 22,067 | -0.27(-3.41%) |
Jul 25, 2006 | 7.660 | 8.000 | 7.540 | 7.910 | 37,662 | +0.26(+3.40%) |
Jul 24, 2006 | 7.070 | 7.720 | 7.070 | 7.650 | 50,862 | +0.06(+0.79%) |
Jul 21, 2006 | 7.790 | 8.220 | 7.340 | 7.590 | 36,883 | -0.06(-0.78%) |
Jul 20, 2006 | 8.940 | 9.000 | 7.510 | 7.650 | 106,738 | -1.04(-11.97%) |
Jul 19, 2006 | 8.430 | 8.990 | 8.210 | 8.690 | 71,723 | +0.24(+2.84%) |
Jul 18, 2006 | 7.820 | 8.500 | 7.820 | 8.450 | 93,986 | +0.52(+6.56%) |
Jul 17, 2006 | 7.750 | 8.132 | 7.750 | 7.930 | 29,890 | +0.19(+2.45%) |
Jul 14, 2006 | 7.950 | 8.500 | 7.100 | 7.740 | 119,401 | -0.38(-4.68%) |
Jul 13, 2006 | 7.880 | 8.190 | 7.660 | 8.120 | 88,029 | -0.03(-0.37%) |
Jul 12, 2006 | 8.720 | 8.800 | 7.990 | 8.150 | 80,203 | -0.67(-7.60%) |
Jul 11, 2006 | 7.610 | 9.080 | 7.560 | 8.820 | 185,407 | +0.79(+9.84%) |
Jul 10, 2006 | 8.790 | 8.800 | 7.820 | 8.030 | 112,361 | -0.55(-6.41%) |
Jul 07, 2006 | 9.340 | 9.430 | 8.130 | 8.580 | 181,834 | -0.76(-8.14%) |
Jul 06, 2006 | 11.18 | 11.18 | 9.310 | 9.340 | 186,174 | -1.66(-15.09%) |
Jul 05, 2006 | 11.09 | 11.09 | 10.57 | 11.00 | 165,385 | +0.11(+1.01%) |
Jul 03, 2006 | 11.00 | 11.00 | 10.45 | 10.89 | 93,740 | +0.55(+5.32%) |
Jun 30, 2006 | 10.59 | 10.99 | 9.990 | 10.34 | 140,151 | +0.34(+3.40%) |
Jun 29, 2006 | 9.030 | 10.10 | 9.020 | 10.00 | 98,900 | +1.22(+13.90%) |
Jun 28, 2006 | 8.880 | 9.050 | 8.740 | 8.780 | 32,592 | -0.27(-2.98%) |
Jun 27, 2006 | 8.690 | 9.050 | 8.410 | 9.050 | 55,962 | +0.20(+2.26%) |
Jun 26, 2006 | 9.260 | 9.260 | 8.300 | 8.850 | 54,000 | -0.19(-2.10%) |
Jun 23, 2006 | 8.600 | 9.300 | 8.598 | 9.040 | 42,811 | +0.54(+6.35%) |
Jun 22, 2006 | 8.880 | 9.090 | 8.500 | 8.500 | 15,526 | -0.30(-3.41%) |
Jun 21, 2006 | 9.450 | 9.639 | 8.650 | 8.800 | 61,362 | -0.59(-6.28%) |
Jun 20, 2006 | 9.240 | 9.550 | 9.170 | 9.390 | 85,060 | +0.09(+0.97%) |
Jun 19, 2006 | 9.630 | 9.940 | 9.100 | 9.300 | 113,707 | +0.03(+0.32%) |
Jun 16, 2006 | 8.220 | 9.380 | 8.170 | 9.270 | 125,788 | +1.09(+13.33%) |
Jun 15, 2006 | 8.000 | 8.330 | 7.700 | 8.180 | 83,820 | +0.43(+5.55%) |
Jun 14, 2006 | 6.870 | 7.750 | 6.730 | 7.750 | 53,538 | +0.80(+11.51%) |
Jun 13, 2006 | 7.040 | 7.250 | 6.930 | 6.950 | 50,931 | -0.22(-3.07%) |
Jun 12, 2006 | 7.800 | 7.950 | 7.120 | 7.170 | 49,943 | -0.53(-6.88%) |
Jun 09, 2006 | 7.520 | 7.800 | 7.480 | 7.700 | 25,234 | +0.44(+6.06%) |
Jun 08, 2006 | 7.250 | 7.260 | 7.160 | 7.260 | 18,694 | -0.05(-0.68%) |
Jun 07, 2006 | 7.400 | 7.400 | 7.160 | 7.310 | 10,936 | +0.10(+1.39%) |
Jun 06, 2006 | 7.580 | 7.580 | 7.200 | 7.210 | 37,835 | -0.50(-6.49%) |
Jun 05, 2006 | 7.710 | 7.950 | 7.260 | 7.710 | 43,288 | +0.17(+2.26%) |
Jun 02, 2006 | 7.470 | 7.600 | 7.250 | 7.540 | 33,417 | +0.17(+2.31%) |
Jun 01, 2006 | 6.400 | 7.700 | 6.300 | 7.370 | 149,804 | +0.94(+14.62%) |
May 31, 2006 | 6.410 | 6.600 | 6.400 | 6.430 | 21,411 | -0.05(-0.77%) |
May 30, 2006 | 6.170 | 6.640 | 6.170 | 6.480 | 10,955 | +0.00(+0.00%) |
May 26, 2006 | 6.550 | 6.550 | 6.410 | 6.480 | 2,200 | -0.05(-0.77%) |
May 25, 2006 | 6.400 | 6.530 | 6.400 | 6.530 | 11,101 | +0.12(+1.87%) |
May 24, 2006 | 6.370 | 6.490 | 6.300 | 6.410 | 9,601 | -0.16(-2.44%) |
May 23, 2006 | 6.800 | 6.800 | 6.540 | 6.570 | 17,970 | -0.12(-1.79%) |
May 22, 2006 | 6.450 | 6.690 | 6.370 | 6.690 | 21,004 | +0.24(+3.72%) |
May 19, 2006 | 6.400 | 6.710 | 6.380 | 6.450 | 14,486 | -0.05(-0.77%) |
May 18, 2006 | 6.400 | 6.620 | 6.400 | 6.500 | 16,385 | +0.00(+0.00%) |
May 17, 2006 | 6.650 | 6.690 | 6.400 | 6.500 | 23,382 | -0.19(-2.84%) |
May 16, 2006 | 6.620 | 6.730 | 6.380 | 6.690 | 40,298 | +0.14(+2.14%) |
May 15, 2006 | 6.950 | 6.950 | 6.410 | 6.550 | 117,097 | -0.22(-3.25%) |
May 12, 2006 | 6.700 | 6.790 | 6.490 | 6.770 | 71,329 | +0.09(+1.35%) |
May 11, 2006 | 6.450 | 6.680 | 6.170 | 6.680 | 110,477 | +0.26(+4.05%) |
May 10, 2006 | 6.210 | 6.420 | 6.210 | 6.420 | 104,655 | +0.23(+3.71%) |
May 09, 2006 | 6.300 | 6.300 | 6.040 | 6.190 | 8,003 | -0.04(-0.64%) |
May 08, 2006 | 6.020 | 6.470 | 6.000 | 6.230 | 39,457 | +0.32(+5.41%) |
May 05, 2006 | 6.100 | 6.120 | 5.830 | 5.910 | 6,217 | -0.09(-1.50%) |
May 04, 2006 | 5.840 | 6.200 | 5.840 | 6.000 | 15,120 | +0.00(+0.00%) |
May 03, 2006 | 5.880 | 6.070 | 5.880 | 6.000 | 18,600 | +0.14(+2.39%) |
May 02, 2006 | 5.800 | 6.000 | 5.760 | 5.860 | 18,235 | +0.01(+0.17%) |
May 01, 2006 | 5.740 | 5.950 | 5.650 | 5.850 | 16,565 | +0.05(+0.84%) |
Apr 28, 2006 | 6.000 | 6.050 | 5.760 | 5.801 | 5,400 | -0.20(-3.32%) |
Apr 27, 2006 | 6.200 | 6.200 | 5.750 | 6.000 | 24,009 | -0.15(-2.47%) |
Apr 26, 2006 | 5.950 | 6.200 | 5.920 | 6.152 | 19,441 | +0.15(+2.53%) |
Apr 25, 2006 | 5.776 | 6.000 | 5.750 | 6.000 | 10,413 | +0.25(+4.35%) |
Apr 24, 2006 | 5.740 | 5.832 | 5.690 | 5.750 | 10,987 | -0.17(-2.87%) |
Apr 21, 2006 | 6.020 | 6.169 | 5.780 | 5.920 | 17,549 | -0.16(-2.63%) |
Apr 20, 2006 | 6.200 | 6.400 | 6.070 | 6.080 | 74,294 | -0.12(-1.94%) |
Apr 19, 2006 | 5.760 | 6.280 | 5.560 | 6.200 | 101,013 | +0.68(+12.32%) |
Apr 18, 2006 | 5.500 | 5.550 | 5.500 | 5.520 | 28,984 | -0.12(-2.15%) |
Apr 17, 2006 | 5.800 | 5.900 | 5.460 | 5.641 | 44,042 | -0.13(-2.23%) |
Apr 13, 2006 | 5.160 | 5.780 | 5.150 | 5.770 | 64,006 | +0.70(+13.81%) |
Apr 12, 2006 | 5.120 | 5.210 | 5.060 | 5.070 | 27,999 | -0.05(-0.98%) |
Apr 11, 2006 | 5.280 | 5.280 | 5.060 | 5.120 | 30,365 | -0.10(-1.92%) |
Apr 10, 2006 | 5.050 | 5.280 | 5.050 | 5.220 | 78,119 | +0.14(+2.76%) |
Apr 07, 2006 | 5.050 | 5.130 | 5.010 | 5.080 | 15,255 | +0.06(+1.20%) |
Apr 06, 2006 | 5.050 | 5.050 | 4.950 | 5.020 | 16,006 | +0.02(+0.40%) |
Apr 05, 2006 | 4.840 | 5.040 | 4.800 | 5.000 | 32,682 | +0.13(+2.67%) |
Apr 04, 2006 | 4.882 | 4.930 | 4.850 | 4.870 | 44,649 | -0.03(-0.67%) |
Apr 03, 2006 | 5.050 | 5.050 | 4.890 | 4.903 | 20,738 | -0.15(-2.91%) |
Mar 31, 2006 | 5.150 | 5.150 | 4.950 | 5.050 | 22,506 | -0.03(-0.59%) |
Mar 30, 2006 | 4.940 | 5.080 | 4.770 | 5.080 | 28,474 | +0.06(+1.20%) |
Mar 29, 2006 | 5.100 | 5.200 | 5.000 | 5.020 | 32,479 | +0.02(+0.40%) |
Mar 28, 2006 | 5.000 | 5.190 | 4.800 | 5.000 | 68,582 | +0.08(+1.63%) |
Mar 27, 2006 | 5.390 | 5.580 | 4.910 | 4.920 | 100,763 | -0.38(-7.17%) |
Mar 24, 2006 | 5.000 | 5.440 | 4.570 | 5.300 | 214,800 | +0.80(+17.78%) |
Mar 23, 2006 | 4.400 | 4.650 | 4.380 | 4.500 | 107,300 | +0.14(+3.21%) |
Mar 22, 2006 | 4.140 | 4.360 | 4.140 | 4.360 | 16,700 | +0.11(+2.59%) |
Mar 21, 2006 | 4.300 | 4.410 | 4.250 | 4.250 | 9,000 | -0.10(-2.30%) |
Mar 20, 2006 | 4.010 | 4.450 | 4.010 | 4.350 | 50,699 | +0.29(+7.25%) |
Mar 17, 2006 | 4.010 | 4.056 | 4.000 | 4.056 | 2,226 | -0.02(-0.59%) |
Mar 16, 2006 | 4.270 | 4.270 | 3.950 | 4.080 | 16,663 | +0.16(+4.08%) |
Mar 15, 2006 | 4.000 | 4.250 | 3.790 | 3.920 | 92,082 | +0.02(+0.51%) |
Mar 14, 2006 | 3.800 | 3.900 | 3.750 | 3.900 | 45,050 | +0.14(+3.72%) |
Mar 13, 2006 | 3.970 | 3.970 | 3.650 | 3.760 | 26,345 | -0.15(-3.84%) |
Mar 10, 2006 | 3.990 | 3.990 | 3.910 | 3.910 | 1,800 | +0.01(+0.26%) |
Mar 09, 2006 | 3.800 | 3.990 | 3.800 | 3.900 | 10,250 | +0.17(+4.56%) |
Mar 08, 2006 | 3.790 | 3.790 | 3.660 | 3.730 | 10,540 | -0.02(-0.53%) |
Mar 07, 2006 | 3.870 | 3.870 | 3.600 | 3.750 | 4,280 | -0.11(-2.82%) |
Mar 06, 2006 | 3.720 | 3.900 | 3.720 | 3.859 | 19,600 | +0.11(+2.91%) |
Mar 03, 2006 | 3.860 | 3.916 | 3.750 | 3.750 | 141,284 | -0.25(-6.25%) |
Mar 02, 2006 | 4.000 | 4.040 | 3.860 | 4.000 | 33,867 | +0.00(+0.00%) |
Mar 01, 2006 | 3.900 | 4.050 | 3.890 | 4.000 | 58,008 | +0.25(+6.67%) |
Feb 28, 2006 | 3.570 | 3.750 | 3.580 | 3.750 | 11,421 | +0.18(+5.04%) |
Feb 27, 2006 | 3.531 | 3.590 | 3.530 | 3.570 | 7,664 | -0.08(-2.06%) |
Feb 24, 2006 | 3.680 | 3.700 | 3.510 | 3.645 | 34,729 | -0.32(-8.07%) |
Feb 23, 2006 | 3.870 | 4.000 | 3.550 | 3.965 | 26,608 | -0.04(-0.88%) |
Feb 22, 2006 | 4.040 | 4.040 | 3.880 | 4.000 | 4,700 | -0.04(-0.99%) |
Feb 21, 2006 | 4.120 | 4.120 | 3.860 | 4.040 | 1,743 | +0.04(+1.00%) |
Feb 17, 2006 | 3.980 | 4.040 | 3.935 | 4.000 | 4,600 | +0.05(+1.27%) |
Feb 16, 2006 | 3.950 | 4.050 | 3.950 | 3.950 | 8,200 | +0.05(+1.28%) |
Feb 15, 2006 | 3.910 | 3.925 | 3.900 | 3.900 | 11,509 | -0.03(-0.76%) |
Feb 14, 2006 | 3.710 | 3.930 | 3.660 | 3.930 | 27,249 | +0.22(+5.93%) |
Feb 13, 2006 | 3.710 | 3.710 | 3.710 | 3.710 | 1,400 | +0.03(+0.82%) |
Feb 10, 2006 | 3.590 | 3.680 | 3.550 | 3.680 | 9,301 | +0.01(+0.27%) |
Feb 09, 2006 | 3.670 | 3.670 | 3.670 | 3.670 | 1,500 | -0.10(-2.63%) |
Feb 08, 2006 | 3.769 | 3.769 | 3.769 | 3.769 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 3.800 | 3.800 | 3.769 | 3.769 | 200 | +0.02(+0.51%) |
Feb 06, 2006 | 3.630 | 3.750 | 3.580 | 3.750 | 10,719 | +0.01(+0.27%) |
Feb 03, 2006 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 3.850 | 3.850 | 3.740 | 3.740 | 1,140 | +0.05(+1.36%) |
Feb 01, 2006 | 3.685 | 3.690 | 3.630 | 3.690 | 8,000 | -0.05(-1.32%) |
Jan 31, 2006 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 3.740 | 3.740 | 3.739 | 3.739 | 2,600 | +0.04(+1.06%) |
Jan 27, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 4,175 | +0.00(+0.00%) |
Jan 26, 2006 | 3.650 | 3.700 | 3.650 | 3.700 | 1,425 | +0.00(+0.00%) |
Jan 25, 2006 | 3.650 | 3.700 | 3.650 | 3.700 | 1,550 | +0.07(+1.93%) |
Jan 24, 2006 | 3.630 | 3.700 | 3.630 | 3.630 | 3,850 | -0.07(-1.89%) |
Jan 23, 2006 | 3.600 | 3.700 | 3.570 | 3.700 | 6,000 | +0.00(+0.00%) |
Jan 20, 2006 | 3.760 | 3.770 | 3.560 | 3.700 | 15,200 | +0.00(+0.00%) |
Jan 19, 2006 | 3.660 | 3.790 | 3.530 | 3.700 | 40,201 | +0.00(+0.00%) |
Jan 18, 2006 | 3.660 | 3.750 | 3.600 | 3.700 | 19,095 | -0.00(-0.00%) |
Jan 17, 2006 | 3.660 | 3.840 | 3.660 | 3.700 | 5,304 | -0.01(-0.27%) |
Jan 13, 2006 | 3.750 | 3.820 | 3.710 | 3.710 | 9,486 | -0.07(-1.85%) |
Jan 12, 2006 | 3.850 | 3.940 | 3.780 | 3.780 | 25,500 | +0.00(+0.00%) |
Jan 11, 2006 | 3.890 | 3.930 | 3.710 | 3.780 | 3,125 | -0.22(-5.50%) |
Jan 10, 2006 | 4.010 | 4.010 | 3.720 | 4.000 | 30,479 | +0.00(+0.00%) |
Jan 09, 2006 | 4.000 | 4.040 | 3.840 | 4.000 | 40,689 | +0.03(+0.76%) |
Jan 06, 2006 | 4.480 | 4.480 | 3.550 | 3.970 | 162,452 | -0.62(-13.56%) |
Jan 05, 2006 | 4.500 | 4.650 | 4.400 | 4.593 | 49,623 | +0.09(+2.06%) |
Jan 04, 2006 | 4.480 | 4.600 | 4.240 | 4.500 | 169,580 | +0.36(+8.70%) |
Jan 03, 2006 | 4.100 | 4.280 | 3.910 | 4.140 | 59,148 | +0.05(+1.29%) |
Dec 30, 2005 | 4.060 | 4.090 | 3.801 | 4.087 | 28,467 | +0.03(+0.67%) |
Dec 29, 2005 | 3.950 | 4.060 | 3.650 | 4.060 | 44,650 | +0.10(+2.53%) |
Dec 28, 2005 | 3.860 | 4.000 | 3.400 | 3.960 | 67,700 | +0.06(+1.54%) |
Dec 27, 2005 | 4.000 | 4.070 | 3.830 | 3.900 | 26,500 | -0.07(-1.76%) |
Dec 23, 2005 | 3.670 | 3.970 | 3.570 | 3.970 | 20,974 | +0.31(+8.47%) |
Dec 22, 2005 | 3.640 | 3.660 | 3.480 | 3.660 | 12,002 | +0.18(+5.17%) |
Dec 21, 2005 | 3.710 | 3.710 | 3.480 | 3.480 | 6,598 | -0.00(-0.06%) |
Dec 20, 2005 | 3.660 | 3.727 | 3.400 | 3.482 | 4,950 | +0.06(+1.81%) |
Dec 19, 2005 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 3.490 | 3.490 | 3.410 | 3.420 | 1,080 | -0.03(-0.87%) |
Dec 15, 2005 | 3.450 | 3.450 | 3.400 | 3.450 | 5,300 | -0.02(-0.58%) |
Dec 14, 2005 | 3.470 | 3.500 | 3.410 | 3.470 | 3,650 | +0.00(+0.00%) |
Dec 13, 2005 | 3.470 | 3.540 | 3.470 | 3.470 | 3,500 | +0.07(+2.06%) |
Dec 12, 2005 | 3.410 | 3.410 | 3.400 | 3.400 | 772 | -0.01(-0.29%) |
Dec 09, 2005 | 3.520 | 3.520 | 3.410 | 3.410 | 3,200 | -0.07(-2.01%) |
Dec 08, 2005 | 3.440 | 3.530 | 3.440 | 3.480 | 13,000 | +0.04(+1.16%) |
Dec 07, 2005 | 3.460 | 3.460 | 3.440 | 3.440 | 5,527 | -0.01(-0.29%) |
Dec 06, 2005 | 3.550 | 3.550 | 3.440 | 3.450 | 5,037 | -0.10(-2.82%) |
Dec 05, 2005 | 3.471 | 3.550 | 3.471 | 3.550 | 1,749 | +0.05(+1.43%) |
Dec 02, 2005 | 3.490 | 3.540 | 3.429 | 3.500 | 2,177 | +0.09(+2.64%) |
Dec 01, 2005 | 3.500 | 3.760 | 3.400 | 3.410 | 16,850 | -0.14(-3.94%) |
Nov 30, 2005 | 3.500 | 3.553 | 3.450 | 3.550 | 4,902 | +0.05(+1.43%) |
Nov 29, 2005 | 3.490 | 3.500 | 3.450 | 3.500 | 7,100 | +0.00(+0.00%) |
Nov 28, 2005 | 3.690 | 3.690 | 3.500 | 3.500 | 5,250 | +0.00(+0.00%) |
Nov 25, 2005 | 3.530 | 3.530 | 3.310 | 3.500 | 11,702 | -0.25(-6.67%) |
Nov 23, 2005 | 3.860 | 3.880 | 3.240 | 3.750 | 32,914 | -0.18(-4.58%) |
Nov 22, 2005 | 3.820 | 3.930 | 3.820 | 3.930 | 5,650 | +0.18(+4.80%) |
Nov 21, 2005 | 3.800 | 3.800 | 3.710 | 3.750 | 5,460 | +0.01(+0.27%) |
Nov 18, 2005 | 3.740 | 3.900 | 3.730 | 3.740 | 6,700 | -0.24(-6.03%) |
Nov 17, 2005 | 3.890 | 3.980 | 3.890 | 3.980 | 3,938 | +0.28(+7.57%) |
Nov 16, 2005 | 3.710 | 4.000 | 3.700 | 3.700 | 15,506 | +0.18(+5.11%) |
Nov 15, 2005 | 3.600 | 3.700 | 3.520 | 3.520 | 11,000 | -0.05(-1.40%) |
Nov 14, 2005 | 3.570 | 3.640 | 3.570 | 3.570 | 14,712 | -0.03(-0.83%) |
Nov 11, 2005 | 3.630 | 3.630 | 3.540 | 3.600 | 11,950 | +0.03(+0.84%) |
Nov 10, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 500 | +0.00(+0.00%) |
Nov 09, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 3.570 | 3.570 | 3.470 | 3.570 | 3,012 | +0.01(+0.28%) |
Nov 07, 2005 | 3.550 | 3.560 | 3.400 | 3.560 | 7,462 | -0.05(-1.39%) |
Nov 04, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 | -0.09(-2.43%) |
Nov 03, 2005 | 3.611 | 3.750 | 3.610 | 3.700 | 7,310 | +0.15(+4.23%) |
Nov 02, 2005 | 3.680 | 3.800 | 3.550 | 3.550 | 6,600 | -0.02(-0.56%) |
Nov 01, 2005 | 3.700 | 3.720 | 3.560 | 3.570 | 7,800 | -0.13(-3.51%) |
Oct 31, 2005 | 3.650 | 3.790 | 3.650 | 3.700 | 8,360 | +0.04(+1.09%) |
Oct 28, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 3.680 | 3.680 | 3.660 | 3.660 | 10,200 | -0.11(-2.92%) |
Oct 26, 2005 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 3.980 | 3.980 | 3.600 | 3.770 | 9,287 | -0.17(-4.31%) |
Oct 24, 2005 | 3.450 | 3.960 | 3.310 | 3.940 | 19,201 | +0.49(+14.20%) |
Oct 21, 2005 | 3.290 | 3.450 | 3.290 | 3.450 | 3,300 | +0.10(+2.99%) |
Oct 20, 2005 | 3.350 | 3.350 | 3.280 | 3.350 | 3,000 | +0.06(+1.82%) |
Oct 19, 2005 | 3.300 | 3.390 | 3.270 | 3.290 | 3,900 | +0.04(+1.23%) |
Oct 18, 2005 | 3.340 | 3.340 | 3.250 | 3.250 | 4,800 | -0.05(-1.52%) |
Oct 17, 2005 | 3.320 | 3.370 | 3.150 | 3.300 | 19,152 | -0.02(-0.60%) |
Oct 14, 2005 | 3.320 | 3.400 | 3.320 | 3.320 | 2,450 | -0.08(-2.35%) |
Oct 13, 2005 | 3.273 | 3.400 | 3.250 | 3.400 | 11,927 | +0.05(+1.49%) |
Oct 12, 2005 | 3.350 | 3.370 | 3.350 | 3.350 | 1,200 | -0.05(-1.44%) |
Oct 11, 2005 | 3.400 | 3.400 | 3.250 | 3.399 | 12,915 | +0.04(+1.24%) |
Oct 10, 2005 | 3.400 | 3.400 | 3.310 | 3.357 | 14,200 | -0.04(-1.22%) |
Oct 07, 2005 | 3.350 | 3.400 | 3.350 | 3.399 | 2,789 | -0.00(-0.03%) |
Oct 06, 2005 | 3.350 | 3.400 | 3.310 | 3.400 | 101,800 | +0.00(+0.00%) |
Oct 05, 2005 | 3.400 | 3.420 | 3.350 | 3.400 | 11,000 | -0.05(-1.45%) |
Oct 04, 2005 | 3.470 | 3.559 | 3.440 | 3.450 | 29,641 | -0.04(-1.15%) |
Oct 03, 2005 | 3.980 | 3.980 | 3.360 | 3.490 | 61,700 | -0.49(-12.31%) |
Sep 30, 2005 | 3.900 | 3.980 | 3.860 | 3.980 | 8,965 | -0.02(-0.50%) |
Sep 29, 2005 | 3.640 | 4.000 | 3.640 | 4.000 | 35,087 | +0.13(+3.36%) |
Sep 28, 2005 | 4.380 | 4.380 | 3.600 | 3.870 | 178,105 | +1.12(+40.73%) |
Sep 27, 2005 | 2.720 | 3.030 | 2.720 | 2.750 | 15,354 | -0.25(-8.33%) |
Sep 26, 2005 | 2.900 | 3.050 | 2.780 | 3.000 | 5,850 | -0.10(-3.23%) |
Sep 23, 2005 | 3.100 | 3.120 | 2.780 | 3.100 | 17,586 | +0.28(+9.93%) |
Sep 22, 2005 | 2.820 | 2.820 | 2.820 | 2.820 | 1,100 | +0.21(+8.05%) |
Sep 21, 2005 | 2.950 | 2.957 | 2.539 | 2.610 | 9,500 | -0.34(-11.53%) |
Sep 20, 2005 | 3.040 | 3.050 | 2.940 | 2.950 | 10,560 | +0.13(+4.54%) |
Sep 19, 2005 | 2.850 | 2.850 | 2.822 | 2.822 | 600 | +0.02(+0.79%) |
Sep 16, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 2.810 | 2.810 | 2.750 | 2.800 | 2,350 | +0.05(+1.82%) |
Sep 14, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.01(+0.36%) |
Sep 13, 2005 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 3.050 | 3.050 | 2.740 | 2.740 | 4,588 | -0.24(-8.05%) |
Sep 08, 2005 | 2.970 | 2.980 | 2.970 | 2.980 | 600 | +0.12(+4.20%) |
Sep 07, 2005 | 2.960 | 2.960 | 2.750 | 2.860 | 14,420 | -0.18(-5.92%) |
Sep 06, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 2.850 | 3.040 | 2.850 | 3.040 | 14,385 | +0.11(+3.75%) |
Sep 01, 2005 | 2.920 | 2.930 | 2.900 | 2.930 | 5,500 | +0.08(+2.81%) |
Aug 31, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 2,000 | -0.06(-2.06%) |
Aug 30, 2005 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 2.950 | 2.950 | 2.900 | 2.910 | 4,800 | -0.05(-1.69%) |
Aug 26, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 2.950 | 3.050 | 2.950 | 2.960 | 7,952 | +0.00(+0.00%) |
Aug 24, 2005 | 2.910 | 3.060 | 2.800 | 2.960 | 14,318 | +0.12(+4.23%) |
Aug 23, 2005 | 2.840 | 2.840 | 2.840 | 2.840 | 4,400 | -0.00(-0.14%) |
Aug 22, 2005 | 2.844 | 2.844 | 2.844 | 2.844 | 250 | +0.14(+5.33%) |
Aug 19, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 2.710 | 2.710 | 2.700 | 2.700 | 1,174 | -0.02(-0.74%) |
Aug 17, 2005 | 2.710 | 2.743 | 2.650 | 2.720 | 14,600 | -0.01(-0.40%) |
Aug 16, 2005 | 2.730 | 2.780 | 2.730 | 2.731 | 4,200 | -0.02(-0.87%) |
Aug 15, 2005 | 2.740 | 2.830 | 2.700 | 2.755 | 14,400 | +0.04(+1.65%) |
Aug 12, 2005 | 2.710 | 2.710 | 2.710 | 2.710 | 973 | -0.01(-0.36%) |
Aug 11, 2005 | 2.710 | 2.720 | 2.710 | 2.720 | 200 | +0.02(+0.74%) |
Aug 10, 2005 | 2.560 | 2.700 | 2.560 | 2.700 | 10,400 | +0.10(+3.85%) |
Aug 09, 2005 | 2.610 | 2.610 | 2.600 | 2.600 | 2,400 | +0.00(+0.00%) |
Aug 08, 2005 | 2.600 | 2.600 | 2.600 | 2.600 | 481 | +0.00(+0.00%) |
Aug 05, 2005 | 2.600 | 2.620 | 2.600 | 2.600 | 2,578 | +0.00(+0.00%) |
Aug 04, 2005 | 2.600 | 2.610 | 2.600 | 2.600 | 4,713 | -0.02(-0.76%) |
Aug 03, 2005 | 2.630 | 2.630 | 2.620 | 2.620 | 5,697 | +0.00(+0.00%) |
Aug 02, 2005 | 2.630 | 2.630 | 2.620 | 2.620 | 1,554 | +0.00(+0.00%) |