Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.800 | 3.800 | 3.750 | 3.760 | 3,700 | +0.01(+0.27%) |
Jan 30, 2006 | 3.750 | 3.760 | 3.750 | 3.750 | 3,700 | -0.04(-1.06%) |
Jan 27, 2006 | 3.820 | 3.820 | 3.720 | 3.790 | 2,200 | -0.01(-0.26%) |
Jan 26, 2006 | 3.840 | 3.990 | 3.700 | 3.800 | 4,000 | +0.11(+2.98%) |
Jan 25, 2006 | 3.520 | 3.840 | 3.520 | 3.690 | 17,000 | -0.31(-7.75%) |
Jan 24, 2006 | 4.290 | 4.470 | 3.910 | 4.000 | 25,400 | -0.20(-4.76%) |
Jan 23, 2006 | 4.110 | 4.230 | 3.900 | 4.200 | 181,300 | +0.10(+2.44%) |
Jan 20, 2006 | 4.020 | 4.210 | 3.950 | 4.100 | 75,900 | +0.09(+2.24%) |
Jan 19, 2006 | 3.750 | 4.010 | 3.750 | 4.010 | 12,200 | +0.18(+4.70%) |
Jan 18, 2006 | 3.900 | 3.900 | 3.800 | 3.830 | 7,400 | -0.12(-3.04%) |
Jan 17, 2006 | 4.000 | 4.060 | 3.860 | 3.950 | 12,300 | +0.01(+0.25%) |
Jan 13, 2006 | 3.950 | 3.950 | 3.810 | 3.940 | 2,500 | -0.04(-1.01%) |
Jan 12, 2006 | 3.940 | 3.990 | 3.750 | 3.980 | 13,600 | -0.01(-0.25%) |
Jan 11, 2006 | 4.150 | 4.150 | 3.870 | 3.990 | 13,600 | -0.22(-5.23%) |
Jan 10, 2006 | 4.080 | 4.210 | 3.650 | 4.210 | 20,900 | +0.13(+3.19%) |
Jan 09, 2006 | 3.940 | 4.150 | 3.850 | 4.080 | 46,000 | +0.33(+8.80%) |
Jan 06, 2006 | 3.200 | 3.950 | 3.200 | 3.750 | 66,500 | +0.54(+16.82%) |
Jan 05, 2006 | 2.750 | 3.250 | 2.750 | 3.210 | 24,900 | +0.41(+14.64%) |
Jan 04, 2006 | 2.950 | 2.950 | 2.800 | 2.800 | 2,200 | -0.11(-3.78%) |
Jan 03, 2006 | 2.950 | 2.950 | 2.910 | 2.910 | 1,900 | +0.00(+0.00%) |
Dec 30, 2005 | 2.900 | 3.000 | 2.890 | 2.910 | 6,000 | +0.01(+0.34%) |
Dec 29, 2005 | 2.800 | 2.900 | 2.800 | 2.900 | 3,200 | +0.11(+3.94%) |
Dec 28, 2005 | 2.780 | 2.800 | 2.780 | 2.790 | 2,200 | -0.01(-0.36%) |
Dec 27, 2005 | 2.750 | 2.930 | 2.750 | 2.800 | 5,400 | +0.05(+1.82%) |
Dec 23, 2005 | 2.830 | 2.870 | 2.730 | 2.750 | 7,000 | -0.08(-2.83%) |
Dec 22, 2005 | 2.850 | 2.850 | 2.830 | 2.830 | 900 | -0.02(-0.70%) |
Dec 21, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | -0.07(-2.40%) |
Dec 20, 2005 | 2.920 | 2.920 | 2.920 | 2.920 | 300 | +0.12(+4.29%) |
Dec 19, 2005 | 2.750 | 2.840 | 2.730 | 2.800 | 3,000 | -0.02(-0.71%) |
Dec 16, 2005 | 2.900 | 2.900 | 2.780 | 2.820 | 4,300 | -0.08(-2.76%) |
Dec 15, 2005 | 2.870 | 2.900 | 2.870 | 2.900 | 600 | +0.00(+0.00%) |
Dec 14, 2005 | 2.880 | 2.900 | 2.880 | 2.900 | 2,100 | +0.02(+0.69%) |
Dec 13, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 400 | -0.02(-0.69%) |
Dec 12, 2005 | 2.900 | 2.930 | 2.900 | 2.900 | 4,500 | +0.05(+1.75%) |
Dec 09, 2005 | 2.870 | 2.920 | 2.720 | 2.850 | 4,200 | -0.06(-2.06%) |
Dec 08, 2005 | 2.900 | 2.930 | 2.900 | 2.910 | 2,400 | +0.01(+0.34%) |
Dec 07, 2005 | 2.950 | 2.950 | 2.900 | 2.900 | 3,200 | +0.00(+0.00%) |
Dec 06, 2005 | 2.760 | 2.950 | 2.760 | 2.900 | 4,100 | +0.18(+6.62%) |
Dec 05, 2005 | 2.790 | 2.790 | 2.660 | 2.720 | 28,100 | -0.10(-3.55%) |
Dec 02, 2005 | 2.990 | 2.990 | 2.810 | 2.820 | 15,600 | -0.18(-6.00%) |
Dec 01, 2005 | 3.050 | 3.131 | 2.900 | 3.000 | 20,700 | -0.15(-4.76%) |
Nov 30, 2005 | 3.140 | 3.290 | 3.100 | 3.150 | 14,900 | -0.03(-0.94%) |
Nov 29, 2005 | 3.180 | 3.180 | 3.180 | 3.180 | 500 | +0.00(+0.00%) |
Nov 28, 2005 | 3.140 | 3.200 | 3.060 | 3.180 | 12,000 | -0.06(-1.85%) |
Nov 25, 2005 | 3.150 | 3.240 | 3.150 | 3.240 | 6,000 | -0.01(-0.31%) |
Nov 23, 2005 | 3.320 | 3.320 | 3.250 | 3.250 | 3,500 | -0.10(-2.99%) |
Nov 22, 2005 | 3.210 | 3.400 | 3.210 | 3.350 | 8,400 | +0.15(+4.69%) |
Nov 21, 2005 | 3.150 | 3.280 | 3.150 | 3.200 | 3,500 | +0.00(+0.00%) |
Nov 18, 2005 | 3.150 | 3.240 | 3.150 | 3.200 | 21,500 | -0.04(-1.23%) |
Nov 17, 2005 | 3.200 | 3.270 | 3.160 | 3.240 | 4,100 | -0.04(-1.22%) |
Nov 16, 2005 | 3.250 | 3.430 | 3.140 | 3.280 | 54,400 | +0.08(+2.50%) |
Nov 15, 2005 | 3.600 | 3.600 | 3.120 | 3.200 | 83,600 | -0.80(-20.00%) |
Nov 14, 2005 | 4.440 | 4.750 | 4.000 | 4.000 | 46,100 | -0.52(-11.50%) |
Nov 11, 2005 | 4.600 | 4.700 | 4.520 | 4.520 | 20,800 | -0.08(-1.74%) |
Nov 10, 2005 | 4.600 | 4.620 | 4.210 | 4.600 | 23,400 | +0.00(+0.00%) |
Nov 09, 2005 | 4.300 | 4.700 | 4.300 | 4.600 | 66,800 | +0.35(+8.24%) |
Nov 08, 2005 | 4.030 | 4.310 | 4.030 | 4.250 | 15,300 | +0.15(+3.66%) |
Nov 07, 2005 | 4.000 | 4.100 | 3.990 | 4.100 | 12,400 | +0.10(+2.50%) |
Nov 04, 2005 | 4.020 | 4.300 | 3.960 | 4.000 | 35,900 | +0.00(+0.00%) |
Nov 03, 2005 | 4.150 | 4.150 | 4.000 | 4.000 | 5,400 | -0.04(-0.99%) |
Nov 02, 2005 | 3.800 | 4.190 | 3.800 | 4.040 | 26,700 | +0.24(+6.32%) |
Nov 01, 2005 | 3.630 | 3.950 | 3.630 | 3.800 | 18,200 | +0.18(+4.97%) |
Oct 31, 2005 | 3.600 | 3.640 | 3.580 | 3.620 | 13,200 | +0.02(+0.56%) |
Oct 28, 2005 | 3.600 | 3.600 | 3.500 | 3.600 | 9,600 | -0.04(-1.10%) |
Oct 27, 2005 | 3.650 | 3.650 | 3.610 | 3.640 | 2,200 | -0.05(-1.36%) |
Oct 26, 2005 | 3.690 | 3.710 | 3.690 | 3.690 | 3,200 | +0.09(+2.50%) |
Oct 25, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.00(+0.00%) |
Oct 24, 2005 | 3.500 | 3.740 | 3.500 | 3.600 | 5,900 | +0.10(+2.86%) |
Oct 21, 2005 | 3.510 | 3.590 | 3.460 | 3.500 | 8,800 | +0.00(+0.00%) |
Oct 20, 2005 | 3.500 | 3.510 | 3.500 | 3.500 | 7,800 | +0.00(+0.00%) |
Oct 19, 2005 | 3.400 | 3.500 | 3.360 | 3.500 | 13,900 | +0.09(+2.64%) |
Oct 18, 2005 | 3.450 | 3.490 | 3.410 | 3.410 | 1,200 | -0.05(-1.45%) |
Oct 17, 2005 | 3.450 | 3.490 | 3.450 | 3.460 | 5,900 | -0.10(-2.81%) |
Oct 14, 2005 | 3.530 | 3.560 | 3.430 | 3.560 | 3,800 | +0.07(+2.03%) |
Oct 13, 2005 | 3.620 | 3.680 | 3.470 | 3.489 | 6,700 | -0.06(-1.72%) |
Oct 12, 2005 | 3.730 | 3.764 | 3.550 | 3.550 | 8,300 | -0.18(-4.77%) |
Oct 11, 2005 | 3.880 | 3.880 | 3.720 | 3.728 | 8,200 | -0.14(-3.67%) |
Oct 10, 2005 | 4.000 | 4.050 | 3.870 | 3.870 | 14,800 | -0.12(-3.01%) |
Oct 07, 2005 | 3.890 | 4.000 | 3.861 | 3.990 | 35,600 | +0.14(+3.64%) |
Oct 06, 2005 | 4.300 | 4.410 | 3.850 | 3.850 | 21,000 | -0.44(-10.26%) |
Oct 05, 2005 | 3.800 | 4.290 | 3.740 | 4.290 | 13,300 | +0.56(+15.01%) |
Oct 04, 2005 | 3.550 | 3.800 | 3.550 | 3.730 | 12,000 | +0.18(+5.07%) |
Oct 03, 2005 | 3.750 | 3.760 | 3.550 | 3.550 | 15,400 | -0.21(-5.59%) |
Sep 30, 2005 | 3.590 | 3.760 | 3.590 | 3.760 | 3,700 | +0.25(+7.12%) |
Sep 29, 2005 | 3.580 | 3.580 | 3.450 | 3.510 | 7,400 | -0.08(-2.23%) |
Sep 28, 2005 | 3.600 | 3.630 | 3.590 | 3.590 | 2,800 | -0.08(-2.18%) |
Sep 27, 2005 | 3.690 | 3.690 | 3.670 | 3.670 | 3,700 | +0.00(+0.00%) |
Sep 26, 2005 | 3.530 | 3.680 | 3.530 | 3.670 | 6,400 | +0.11(+3.09%) |
Sep 23, 2005 | 3.560 | 3.580 | 3.450 | 3.560 | 5,300 | -0.04(-1.11%) |
Sep 22, 2005 | 3.600 | 3.610 | 3.550 | 3.600 | 25,100 | -0.04(-1.10%) |
Sep 21, 2005 | 3.690 | 3.690 | 3.600 | 3.640 | 4,000 | -0.04(-1.09%) |
Sep 20, 2005 | 3.670 | 3.680 | 3.670 | 3.680 | 1,200 | +0.08(+2.22%) |
Sep 19, 2005 | 3.700 | 3.750 | 3.600 | 3.600 | 12,200 | -0.07(-1.91%) |
Sep 16, 2005 | 4.020 | 4.020 | 3.650 | 3.670 | 27,800 | -0.36(-8.93%) |
Sep 15, 2005 | 4.000 | 4.100 | 3.960 | 4.030 | 5,300 | -0.07(-1.71%) |
Sep 14, 2005 | 4.150 | 4.170 | 4.050 | 4.100 | 11,800 | +0.00(+0.00%) |
Sep 13, 2005 | 4.100 | 4.180 | 4.060 | 4.100 | 3,800 | +0.02(+0.49%) |
Sep 12, 2005 | 3.940 | 4.200 | 3.910 | 4.080 | 27,900 | +0.24(+6.25%) |
Sep 09, 2005 | 3.600 | 3.840 | 3.550 | 3.840 | 17,000 | +0.25(+6.96%) |
Sep 08, 2005 | 3.700 | 3.720 | 3.510 | 3.590 | 14,500 | -0.09(-2.45%) |
Sep 07, 2005 | 3.450 | 3.680 | 3.450 | 3.680 | 11,400 | +0.23(+6.67%) |
Sep 06, 2005 | 3.500 | 3.500 | 3.410 | 3.450 | 26,000 | -0.12(-3.36%) |
Sep 02, 2005 | 3.550 | 3.570 | 3.510 | 3.570 | 1,900 | +0.04(+1.13%) |
Sep 01, 2005 | 3.550 | 3.550 | 3.500 | 3.530 | 13,100 | -0.02(-0.56%) |
Aug 31, 2005 | 3.750 | 3.750 | 3.500 | 3.550 | 12,100 | -0.19(-5.08%) |
Aug 30, 2005 | 3.580 | 3.740 | 3.580 | 3.740 | 28,900 | +0.16(+4.47%) |
Aug 29, 2005 | 3.590 | 3.630 | 3.510 | 3.580 | 18,700 | -0.09(-2.45%) |
Aug 26, 2005 | 3.700 | 3.730 | 3.650 | 3.670 | 17,000 | -0.10(-2.65%) |
Aug 25, 2005 | 3.350 | 3.830 | 3.350 | 3.770 | 56,200 | +0.14(+3.86%) |
Aug 24, 2005 | 3.850 | 3.900 | 3.590 | 3.630 | 40,700 | -0.22(-5.71%) |
Aug 23, 2005 | 4.090 | 4.090 | 3.800 | 3.850 | 32,300 | -0.24(-5.87%) |
Aug 22, 2005 | 4.080 | 4.100 | 4.050 | 4.090 | 16,500 | +0.02(+0.49%) |
Aug 19, 2005 | 3.940 | 4.100 | 3.940 | 4.070 | 17,400 | +0.13(+3.30%) |
Aug 18, 2005 | 4.240 | 4.240 | 3.870 | 3.940 | 64,400 | -0.31(-7.29%) |
Aug 17, 2005 | 4.330 | 4.390 | 4.250 | 4.250 | 13,300 | -0.05(-1.16%) |
Aug 16, 2005 | 4.160 | 4.360 | 4.100 | 4.300 | 57,900 | +0.14(+3.37%) |
Aug 15, 2005 | 3.960 | 4.500 | 3.960 | 4.160 | 96,100 | +0.21(+5.32%) |
Aug 12, 2005 | 4.300 | 5.080 | 3.860 | 3.950 | 334,700 | +0.63(+18.98%) |
Aug 11, 2005 | 3.340 | 3.340 | 3.300 | 3.320 | 5,300 | +0.05(+1.53%) |
Aug 10, 2005 | 3.150 | 3.380 | 3.150 | 3.270 | 26,900 | +0.14(+4.47%) |
Aug 09, 2005 | 2.960 | 3.130 | 2.960 | 3.130 | 16,900 | +0.18(+6.10%) |
Aug 08, 2005 | 3.000 | 3.030 | 2.950 | 2.950 | 19,400 | -0.11(-3.59%) |
Aug 05, 2005 | 3.070 | 3.230 | 3.060 | 3.060 | 31,700 | -0.02(-0.65%) |
Aug 04, 2005 | 3.050 | 3.080 | 3.050 | 3.080 | 9,200 | +0.02(+0.65%) |
Aug 03, 2005 | 3.340 | 3.340 | 2.980 | 3.060 | 34,000 | -0.25(-7.55%) |
Aug 02, 2005 | 3.310 | 3.430 | 3.220 | 3.310 | 7,800 | +0.03(+0.91%) |
Aug 01, 2005 | 3.080 | 3.570 | 3.080 | 3.280 | 52,700 | +0.23(+7.54%) |
Jul 29, 2005 | 3.110 | 3.180 | 2.930 | 3.050 | 48,100 | -0.12(-3.79%) |
Jul 28, 2005 | 3.190 | 3.190 | 3.110 | 3.170 | 10,300 | -0.02(-0.63%) |
Jul 27, 2005 | 3.090 | 3.210 | 3.040 | 3.190 | 16,900 | +0.05(+1.59%) |
Jul 26, 2005 | 3.450 | 3.490 | 3.090 | 3.140 | 52,200 | -0.28(-8.19%) |
Jul 25, 2005 | 3.320 | 3.760 | 3.320 | 3.420 | 140,500 | +0.11(+3.32%) |
Jul 22, 2005 | 2.850 | 3.350 | 2.850 | 3.310 | 91,100 | +0.48(+16.96%) |
Jul 21, 2005 | 2.810 | 2.950 | 2.760 | 2.830 | 53,200 | +0.02(+0.71%) |
Jul 20, 2005 | 3.200 | 3.200 | 2.752 | 2.810 | 116,900 | -0.19(-6.33%) |
Jul 19, 2005 | 3.410 | 3.880 | 2.950 | 3.000 | 341,200 | -0.46(-13.29%) |
Jul 18, 2005 | 2.350 | 3.460 | 2.300 | 3.460 | 467,400 | +1.40(+67.96%) |
Jul 15, 2005 | 2.100 | 2.190 | 2.060 | 2.060 | 14,000 | -0.03(-1.44%) |
Jul 14, 2005 | 2.100 | 2.100 | 2.050 | 2.090 | 19,200 | -0.01(-0.48%) |
Jul 13, 2005 | 2.140 | 2.140 | 2.002 | 2.100 | 5,600 | -0.05(-2.33%) |
Jul 12, 2005 | 2.170 | 2.230 | 2.100 | 2.150 | 15,300 | +0.00(+0.00%) |
Jul 11, 2005 | 1.900 | 2.200 | 1.900 | 2.150 | 36,000 | +0.24(+12.57%) |
Jul 08, 2005 | 1.890 | 1.950 | 1.830 | 1.910 | 11,800 | +0.01(+0.53%) |
Jul 07, 2005 | 2.010 | 2.010 | 1.810 | 1.900 | 40,300 | -0.13(-6.40%) |
Jul 06, 2005 | 2.100 | 2.100 | 1.960 | 2.030 | 10,300 | -0.07(-3.34%) |
Jul 05, 2005 | 2.000 | 2.100 | 2.000 | 2.100 | 20,300 | +0.07(+3.45%) |
Jul 01, 2005 | 2.060 | 2.100 | 2.020 | 2.030 | 10,800 | -0.05(-2.40%) |
Jun 30, 2005 | 2.080 | 2.100 | 2.020 | 2.080 | 17,200 | -0.02(-0.95%) |
Jun 29, 2005 | 2.150 | 2.150 | 2.100 | 2.100 | 8,200 | -0.13(-5.83%) |
Jun 28, 2005 | 2.100 | 2.250 | 2.100 | 2.230 | 19,000 | +0.09(+4.21%) |
Jun 27, 2005 | 2.130 | 2.200 | 2.100 | 2.140 | 20,200 | -0.07(-3.17%) |
Jun 24, 2005 | 2.150 | 2.250 | 2.150 | 2.210 | 6,300 | +0.01(+0.45%) |
Jun 23, 2005 | 2.250 | 2.320 | 2.200 | 2.200 | 16,400 | +0.02(+0.92%) |
Jun 22, 2005 | 2.290 | 2.380 | 2.140 | 2.180 | 22,600 | -0.01(-0.46%) |
Jun 21, 2005 | 2.100 | 2.340 | 2.100 | 2.190 | 54,200 | +0.06(+2.82%) |
Jun 20, 2005 | 2.050 | 2.210 | 2.000 | 2.130 | 13,700 | +0.09(+4.41%) |
Jun 17, 2005 | 2.030 | 2.150 | 2.030 | 2.040 | 8,300 | -0.09(-4.23%) |
Jun 16, 2005 | 2.220 | 2.220 | 2.000 | 2.130 | 25,800 | -0.13(-5.75%) |
Jun 15, 2005 | 2.360 | 2.360 | 2.120 | 2.260 | 20,200 | +0.06(+2.73%) |
Jun 14, 2005 | 2.100 | 2.450 | 2.100 | 2.200 | 68,400 | +0.14(+6.80%) |
Jun 13, 2005 | 2.090 | 2.090 | 2.000 | 2.060 | 14,000 | -0.04(-1.90%) |
Jun 10, 2005 | 2.170 | 2.170 | 1.990 | 2.100 | 29,500 | +0.00(+0.00%) |
Jun 09, 2005 | 2.200 | 2.250 | 2.050 | 2.100 | 48,500 | -0.18(-7.89%) |
Jun 08, 2005 | 2.300 | 2.310 | 2.250 | 2.280 | 11,900 | +0.01(+0.44%) |
Jun 07, 2005 | 2.240 | 2.300 | 2.150 | 2.270 | 24,100 | +0.03(+1.34%) |
Jun 06, 2005 | 2.450 | 2.490 | 2.210 | 2.240 | 27,400 | -0.16(-6.67%) |
Jun 03, 2005 | 2.300 | 2.690 | 2.300 | 2.400 | 35,500 | +0.10(+4.35%) |
Jun 02, 2005 | 2.250 | 2.300 | 2.200 | 2.300 | 12,700 | +0.08(+3.60%) |
Jun 01, 2005 | 2.279 | 2.280 | 2.070 | 2.220 | 32,900 | +0.02(+0.91%) |
May 31, 2005 | 2.300 | 2.300 | 2.110 | 2.200 | 19,800 | -0.11(-4.76%) |
May 27, 2005 | 2.330 | 2.340 | 2.310 | 2.310 | 8,700 | -0.06(-2.53%) |
May 26, 2005 | 2.240 | 2.400 | 2.200 | 2.370 | 39,000 | +0.13(+5.80%) |
May 25, 2005 | 2.150 | 2.240 | 2.100 | 2.240 | 27,600 | +0.14(+6.67%) |
May 24, 2005 | 2.150 | 2.170 | 1.950 | 2.100 | 44,800 | -0.08(-3.67%) |
May 23, 2005 | 2.300 | 2.330 | 2.120 | 2.180 | 28,100 | -0.15(-6.44%) |
May 20, 2005 | 2.320 | 2.360 | 2.280 | 2.330 | 6,300 | -0.01(-0.43%) |
May 19, 2005 | 2.160 | 2.410 | 2.160 | 2.340 | 59,900 | +0.23(+10.90%) |
May 18, 2005 | 2.250 | 2.250 | 2.060 | 2.110 | 56,300 | -0.14(-6.22%) |
May 17, 2005 | 2.300 | 2.300 | 2.100 | 2.250 | 135,100 | -0.14(-5.86%) |
May 16, 2005 | 3.060 | 3.060 | 2.110 | 2.390 | 268,000 | -0.77(-24.37%) |
May 13, 2005 | 3.250 | 3.550 | 3.150 | 3.160 | 25,400 | +0.00(+0.00%) |
May 12, 2005 | 3.380 | 3.380 | 3.140 | 3.160 | 12,200 | -0.21(-6.23%) |
May 11, 2005 | 3.330 | 3.380 | 3.230 | 3.370 | 13,200 | +0.01(+0.30%) |
May 10, 2005 | 3.420 | 3.650 | 3.280 | 3.360 | 41,400 | -0.07(-2.04%) |
May 09, 2005 | 3.240 | 3.460 | 3.120 | 3.430 | 47,500 | +0.18(+5.54%) |
May 06, 2005 | 3.700 | 3.700 | 3.200 | 3.250 | 42,600 | -0.20(-5.80%) |
May 05, 2005 | 3.000 | 3.640 | 2.800 | 3.450 | 177,100 | +0.45(+15.00%) |
May 04, 2005 | 2.900 | 3.100 | 2.900 | 3.000 | 51,000 | +0.11(+3.81%) |
May 03, 2005 | 3.060 | 3.150 | 2.840 | 2.890 | 82,000 | -0.24(-7.67%) |
May 02, 2005 | 3.250 | 3.600 | 2.990 | 3.130 | 106,100 | -0.09(-2.80%) |
Apr 29, 2005 | 3.630 | 3.950 | 3.200 | 3.220 | 121,200 | -0.41(-11.29%) |
Apr 28, 2005 | 3.800 | 3.800 | 3.600 | 3.630 | 38,500 | -0.21(-5.47%) |
Apr 27, 2005 | 3.780 | 4.040 | 3.530 | 3.840 | 62,100 | +0.04(+1.05%) |
Apr 26, 2005 | 3.900 | 3.950 | 3.650 | 3.800 | 105,400 | +0.00(+0.00%) |
Apr 25, 2005 | 3.990 | 4.160 | 3.590 | 3.800 | 199,500 | -0.09(-2.31%) |
Apr 22, 2005 | 4.780 | 5.650 | 3.890 | 3.890 | 565,200 | -0.91(-18.96%) |
Apr 21, 2005 | 5.020 | 5.630 | 4.510 | 4.800 | 422,600 | -0.25(-4.95%) |
Apr 20, 2005 | 4.150 | 5.380 | 4.000 | 5.050 | 606,500 | +0.81(+19.10%) |
Apr 19, 2005 | 4.180 | 4.590 | 3.980 | 4.240 | 175,000 | +0.15(+3.67%) |
Apr 18, 2005 | 4.020 | 4.800 | 3.810 | 4.090 | 130,000 | -0.05(-1.21%) |
Apr 15, 2005 | 4.300 | 4.890 | 3.400 | 4.140 | 164,400 | -0.17(-3.94%) |
Apr 14, 2005 | 4.650 | 4.850 | 4.180 | 4.310 | 79,200 | -0.34(-7.31%) |
Apr 13, 2005 | 4.850 | 5.370 | 4.380 | 4.650 | 178,800 | -0.30(-6.06%) |
Apr 12, 2005 | 5.580 | 5.780 | 4.470 | 4.950 | 384,600 | -0.72(-12.70%) |
Apr 11, 2005 | 6.350 | 7.150 | 5.320 | 5.670 | 504,300 | -0.69(-10.85%) |
Apr 08, 2005 | 6.610 | 7.850 | 6.100 | 6.360 | 409,500 | -0.15(-2.30%) |
Apr 07, 2005 | 6.350 | 7.450 | 6.072 | 6.510 | 487,500 | +0.56(+9.41%) |
Apr 06, 2005 | 5.050 | 7.150 | 5.050 | 5.950 | 900,000 | +0.99(+19.96%) |
Apr 05, 2005 | 4.250 | 5.440 | 4.120 | 4.960 | 443,100 | +0.96(+24.00%) |
Apr 04, 2005 | 4.200 | 5.000 | 3.940 | 4.000 | 165,400 | -0.60(-13.04%) |
Apr 01, 2005 | 3.750 | 5.750 | 3.750 | 4.600 | 644,700 | -0.65(-12.38%) |
Mar 31, 2005 | 1.160 | 5.500 | 1.160 | 5.250 | 546,300 | +4.03(+330.33%) |
Mar 30, 2005 | 1.210 | 1.220 | 1.210 | 1.220 | 1,400 | -0.01(-0.81%) |
Mar 29, 2005 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | +0.01(+0.82%) |
Mar 28, 2005 | 1.070 | 1.220 | 1.070 | 1.220 | 8,700 | +0.16(+15.09%) |
Mar 24, 2005 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 | +0.04(+3.92%) |
Mar 23, 2005 | 0.9600 | 1.090 | 0.9600 | 1.020 | 16,200 | +0.11(+12.09%) |
Mar 22, 2005 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 900 | -0.04(-4.21%) |
Mar 21, 2005 | 1.050 | 1.050 | 0.9500 | 0.9500 | 2,300 | -0.11(-10.38%) |
Mar 18, 2005 | 1.060 | 1.060 | 1.060 | 1.060 | 4,000 | +0.00(+0.00%) |
Mar 17, 2005 | 1.050 | 1.060 | 1.050 | 1.060 | 600 | -0.02(-1.85%) |
Mar 16, 2005 | 1.080 | 1.080 | 1.080 | 1.080 | 1,100 | +0.02(+1.89%) |
Mar 15, 2005 | 1.060 | 1.060 | 1.060 | 1.060 | 700 | -0.02(-1.85%) |
Mar 14, 2005 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 | -0.10(-8.47%) |
Mar 10, 2005 | 1.190 | 1.190 | 1.180 | 1.180 | 2,100 | -0.01(-0.84%) |
Mar 09, 2005 | 1.190 | 1.190 | 1.190 | 1.190 | 600 | -0.01(-0.83%) |
Mar 08, 2005 | 1.220 | 1.220 | 1.200 | 1.200 | 2,200 | +0.00(+0.00%) |
Mar 07, 2005 | 1.200 | 1.200 | 1.200 | 1.200 | 600 | -0.02(-1.64%) |
Mar 04, 2005 | 1.200 | 1.220 | 1.200 | 1.220 | 300 | +0.03(+2.52%) |
Mar 03, 2005 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 1.190 | 1.190 | 1.190 | 1.190 | 1,100 | +0.02(+1.71%) |
Mar 01, 2005 | 1.160 | 1.170 | 1.090 | 1.170 | 1,600 | -0.05(-4.10%) |
Feb 28, 2005 | 1.260 | 1.260 | 1.220 | 1.220 | 2,400 | -0.09(-6.87%) |
Feb 25, 2005 | 1.280 | 1.380 | 1.200 | 1.310 | 10,600 | +0.02(+1.55%) |
Feb 24, 2005 | 1.110 | 1.290 | 1.110 | 1.290 | 3,900 | +0.23(+21.70%) |
Feb 23, 2005 | 1.060 | 1.060 | 1.060 | 1.060 | 100 | +0.02(+1.92%) |
Feb 22, 2005 | 1.040 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 1.010 | 1.040 | 1.010 | 1.040 | 1,100 | -0.05(-4.59%) |
Feb 17, 2005 | 1.090 | 1.090 | 1.090 | 1.090 | 400 | -0.03(-2.68%) |
Feb 16, 2005 | 1.200 | 1.200 | 1.120 | 1.120 | 300 | -0.08(-6.67%) |
Feb 15, 2005 | 1.200 | 1.200 | 1.200 | 1.200 | 200 | -0.05(-4.00%) |
Feb 14, 2005 | 1.110 | 1.300 | 1.110 | 1.250 | 6,400 | +0.20(+19.05%) |
Feb 11, 2005 | 1.140 | 1.180 | 1.050 | 1.050 | 5,800 | -0.09(-7.89%) |
Feb 10, 2005 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 1.130 | 1.140 | 1.130 | 1.140 | 200 | +0.04(+3.64%) |
Feb 08, 2005 | 1.030 | 1.100 | 1.030 | 1.100 | 800 | +0.00(+0.00%) |
Feb 07, 2005 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 1.100 | 1.100 | 1.100 | 1.100 | 2,800 | +0.00(+0.00%) |