Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 7.580 | 7.500 | 7.500 | 7.580 | 214 | +0.00(+0.00%) |
Apr 21, 2006 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 7.580 | 7.580 | 7.580 | 7.580 | 2,000 | +0.13(+1.74%) |
Apr 17, 2006 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 7.550 | 7.450 | 7.450 | 7.450 | 3,150 | -0.10(-1.32%) |
Apr 12, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 1,600 | +0.00(+0.00%) |
Apr 11, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 360 | +0.00(+0.00%) |
Apr 10, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 300 | -0.05(-0.66%) |
Apr 07, 2006 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 7.600 | 7.600 | 7.600 | 7.600 | 100,800 | -0.03(-0.39%) |
Apr 04, 2006 | 7.630 | 7.630 | 7.550 | 7.630 | 450 | +0.20(+2.75%) |
Apr 03, 2006 | 7.426 | 7.426 | 7.426 | 7.426 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 7.426 | 7.426 | 7.426 | 7.426 | 1,200 | -0.02(-0.33%) |
Mar 30, 2006 | 7.450 | 7.450 | 7.450 | 7.450 | 750 | +0.17(+2.34%) |
Mar 29, 2006 | 7.280 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 7.250 | 7.350 | 7.280 | 7.280 | 400 | +0.03(+0.41%) |
Mar 27, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 7.280 | 7.250 | 7.250 | 7.250 | 11,715 | -0.15(-2.03%) |
Mar 21, 2006 | 7.400 | 7.400 | 7.200 | 7.400 | 2,300 | +0.17(+2.35%) |
Mar 20, 2006 | 7.230 | 7.230 | 7.230 | 7.230 | 6,244 | +0.00(+0.00%) |
Mar 17, 2006 | 7.230 | 7.230 | 7.230 | 7.230 | 2,676 | +0.00(+0.00%) |
Mar 16, 2006 | 7.230 | 7.230 | 7.230 | 7.230 | 10,182 | -0.12(-1.63%) |
Mar 15, 2006 | 7.347 | 7.350 | 7.200 | 7.350 | 1,150 | +0.00(+0.04%) |
Mar 14, 2006 | 7.495 | 7.347 | 7.347 | 7.347 | 2,000 | -0.15(-1.97%) |
Mar 13, 2006 | 7.495 | 7.495 | 7.495 | 7.495 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 7.495 | 7.495 | 7.495 | 7.495 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 7.495 | 7.495 | 7.495 | 7.495 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 7.495 | 7.495 | 7.495 | 7.495 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 7.495 | 7.495 | 7.495 | 7.495 | 0 | +0.15(+1.97%) |
Mar 06, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 500 | -0.10(-1.34%) |
Mar 02, 2006 | 7.450 | 7.450 | 7.450 | 7.450 | 400 | -0.05(-0.67%) |
Mar 01, 2006 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | -0.20(-2.60%) |
Feb 28, 2006 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 7.700 | 7.700 | 7.452 | 7.700 | 3,887 | -0.15(-1.91%) |
Feb 21, 2006 | 7.850 | 7.850 | 7.850 | 7.850 | 7,630 | +0.00(+0.00%) |
Feb 17, 2006 | 7.850 | 7.850 | 7.850 | 7.850 | 11,000 | +0.00(+0.00%) |
Feb 16, 2006 | 7.850 | 7.850 | 7.850 | 7.850 | 850 | +0.15(+1.95%) |
Feb 15, 2006 | 7.700 | 7.700 | 7.550 | 7.700 | 614 | +0.20(+2.67%) |
Feb 14, 2006 | 7.500 | 7.500 | 7.480 | 7.500 | 1,250 | -0.25(-3.23%) |
Feb 13, 2006 | 7.750 | 7.750 | 7.750 | 7.750 | 274 | +0.15(+1.97%) |
Feb 10, 2006 | 7.600 | 7.600 | 7.600 | 7.600 | 1,500 | -0.05(-0.65%) |
Feb 09, 2006 | 7.650 | 7.650 | 7.650 | 7.650 | 950 | +0.30(+4.08%) |
Feb 08, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 500 | +0.05(+0.68%) |
Feb 03, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 400 | -0.20(-2.67%) |
Feb 02, 2006 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 | -0.10(-1.32%) |
Feb 01, 2006 | 7.600 | 7.600 | 7.600 | 7.600 | 193 | +0.30(+4.11%) |
Jan 31, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 7.300 | 7.300 | 7.250 | 7.300 | 4,400 | -0.10(-1.35%) |
Jan 27, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 | +0.15(+2.07%) |
Jan 23, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 400 | -0.30(-3.97%) |
Jan 20, 2006 | 7.550 | 7.550 | 7.300 | 7.550 | 2,250 | +0.15(+2.03%) |
Jan 19, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 2,000 | +0.15(+2.07%) |
Jan 18, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 3,347 | +0.07(+0.97%) |
Jan 13, 2006 | 7.180 | 7.180 | 7.180 | 7.180 | 500 | +0.08(+1.13%) |
Jan 12, 2006 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 7.100 | 7.100 | 7.100 | 7.100 | 1,400 | +0.00(+0.00%) |
Jan 09, 2006 | 7.100 | 7.175 | 7.050 | 7.100 | 10,500 | -0.25(-3.40%) |
Jan 06, 2006 | 7.350 | 7.350 | 7.120 | 7.350 | 4,345 | +0.50(+7.30%) |
Jan 05, 2006 | 6.850 | 7.050 | 6.850 | 6.850 | 1,443 | -0.13(-1.86%) |
Jan 04, 2006 | 6.700 | 6.980 | 6.980 | 6.980 | 1,250 | +0.28(+4.18%) |
Jan 03, 2006 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 6.700 | 6.700 | 6.700 | 6.700 | 700 | +0.00(+0.00%) |
Dec 23, 2005 | 6.700 | 6.700 | 6.700 | 6.700 | 310 | -0.08(-1.18%) |
Dec 22, 2005 | 6.150 | 6.780 | 6.780 | 6.780 | 200 | +0.63(+10.24%) |
Dec 21, 2005 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | +0.10(+1.65%) |
Dec 15, 2005 | 6.050 | 6.050 | 6.050 | 6.050 | 1,000 | -0.13(-2.10%) |
Dec 14, 2005 | 6.180 | 6.180 | 6.180 | 6.180 | 1,000 | +0.28(+4.75%) |
Dec 13, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 5.900 | 5.920 | 5.850 | 5.900 | 2,900 | -0.10(-1.67%) |
Dec 09, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 600 | +0.05(+0.84%) |
Dec 01, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 175 | +0.25(+4.39%) |
Nov 17, 2005 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 5.700 | 5.720 | 5.700 | 5.700 | 3,000 | -0.20(-3.39%) |
Nov 11, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 3,400 | +0.09(+1.55%) |
Nov 08, 2005 | 5.850 | 5.810 | 5.810 | 5.810 | 3,800 | -0.04(-0.68%) |
Nov 07, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 200 | -0.05(-0.85%) |
Nov 04, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 4,000 | +0.02(+0.34%) |
Nov 01, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 200 | +0.03(+0.51%) |
Oct 31, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 5.850 | 5.850 | 5.850 | 53,000 | +0.00(+0.00%) | |
Oct 24, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 5.950 | 5.950 | 5.850 | 5.850 | 11,380 | -0.10(-1.68%) |
Oct 12, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 5,000 | -0.05(-0.83%) |
Oct 10, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | -0.30(-4.76%) |
Oct 05, 2005 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 6.300 | 6.300 | 6.300 | 2,000 | +0.34(+5.70%) | |
Sep 30, 2005 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 5.960 | 5.960 | 5.900 | 5.960 | 8,932 | -0.04(-0.67%) |
Sep 27, 2005 | 6.000 | 6.000 | 5.800 | 6.000 | 400 | +0.00(+0.00%) |
Sep 26, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 150 | +0.10(+1.69%) |
Sep 22, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 400 | -0.05(-0.84%) |
Sep 21, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 5.950 | 5.950 | 5.900 | 5.950 | 2,100 | +0.08(+1.37%) |
Sep 19, 2005 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 5.870 | 5.870 | 5.870 | 5.870 | 1,000 | +0.00(+0.00%) |
Sep 14, 2005 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 5.870 | 5.870 | 5.870 | 5.870 | 2,052 | -0.13(-2.17%) |
Sep 12, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 2,052 | -0.05(-0.83%) |
Sep 09, 2005 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | +0.00(+0.00%) |
Sep 08, 2005 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.050 | 6.050 | 6.050 | 6.050 | 1,000 | -0.15(-2.42%) |
Sep 06, 2005 | 6.200 | 6.300 | 6.200 | 6.200 | 1,760 | +0.28(+4.73%) |
Sep 02, 2005 | 5.920 | 5.920 | 5.920 | 5.920 | 400 | -0.03(-0.50%) |
Sep 01, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 1,000 | +0.12(+2.06%) |
Aug 31, 2005 | 5.830 | 5.920 | 5.830 | 5.830 | 2,300 | +0.13(+2.28%) |
Aug 30, 2005 | 5.700 | 5.700 | 5.700 | 5.700 | 400 | -0.25(-4.20%) |
Aug 29, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 400 | +0.15(+2.59%) |
Aug 25, 2005 | 5.800 | 5.896 | 5.800 | 5.800 | 2,671 | -0.20(-3.33%) |
Aug 24, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 1,950 | +0.05(+0.84%) |
Aug 23, 2005 | 5.950 | 5.950 | 5.750 | 5.950 | 4,200 | +0.15(+2.59%) |
Aug 22, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 6,000 | +0.10(+1.75%) |
Aug 19, 2005 | 5.700 | 5.850 | 5.700 | 5.700 | 694 | +0.10(+1.79%) |
Aug 18, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 6,400 | -0.30(-5.08%) |
Aug 17, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 400 | -0.10(-1.67%) |
Aug 15, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 600 | +0.30(+5.26%) |
Aug 12, 2005 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 5.700 | 5.700 | 5.700 | 5.700 | 350 | -0.15(-2.56%) |
Aug 09, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 4,000 | +0.00(+0.00%) |
Aug 08, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 4,000 | +0.20(+3.54%) |
Aug 05, 2005 | 5.650 | 5.650 | 5.650 | 5.650 | 500 | +0.01(+0.18%) |
Aug 04, 2005 | 5.640 | 5.640 | 5.450 | 5.640 | 1,700 | +0.00(+0.00%) |
Aug 03, 2005 | 5.640 | 5.640 | 5.450 | 5.640 | 1,700 | +0.10(+1.81%) |
Aug 02, 2005 | 5.540 | 5.540 | 5.450 | 5.540 | 1,400 | +0.00(+0.00%) |
Aug 01, 2005 | 5.540 | 5.540 | 5.450 | 5.540 | 1,400 | +0.19(+3.55%) |
Jul 29, 2005 | 5.350 | 5.350 | 5.330 | 5.350 | 2,120 | +0.00(+0.00%) |
Jul 28, 2005 | 5.350 | 5.350 | 5.330 | 5.350 | 2,120 | +0.35(+7.00%) |
Jul 27, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.00(+0.00%) |
Jul 26, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | -0.05(-0.99%) |
Jul 25, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 300 | +0.00(+0.00%) |
Jul 22, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 300 | +0.00(+0.00%) |
Jul 21, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 300 | +0.11(+2.23%) |
Jul 20, 2005 | 4.940 | 4.940 | 4.940 | 4.940 | 600 | -0.11(-2.18%) |
Jul 19, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 1,000 | -0.11(-2.14%) |
Jul 18, 2005 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 5.161 | 5.200 | 5.100 | 5.161 | 12,980 | +0.00(+0.00%) |
Jul 14, 2005 | 5.161 | 5.200 | 5.100 | 5.161 | 12,980 | +0.06(+1.19%) |
Jul 13, 2005 | 5.100 | 5.350 | 5.100 | 5.100 | 16,700 | +0.00(+0.00%) |
Jul 12, 2005 | 5.100 | 5.350 | 5.100 | 5.100 | 16,700 | +0.00(+0.00%) |
Jul 11, 2005 | 5.100 | 5.350 | 5.100 | 5.100 | 16,700 | -0.10(-1.92%) |
Jul 08, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | +0.02(+0.39%) |
Jul 07, 2005 | 5.180 | 5.180 | 5.180 | 5.180 | 600 | +0.13(+2.57%) |
Jul 06, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 22,000 | +0.00(+0.00%) |
Jun 29, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 22,000 | -0.10(-1.94%) |
Jun 28, 2005 | 5.150 | 5.150 | 5.000 | 5.150 | 7,400 | +0.00(+0.00%) |
Jun 27, 2005 | 5.150 | 5.150 | 5.000 | 5.150 | 7,400 | +0.15(+3.00%) |
Jun 24, 2005 | 5.000 | 5.000 | 4.950 | 5.000 | 743 | -0.10(-1.96%) |
Jun 23, 2005 | 5.100 | 5.100 | 5.000 | 5.100 | 32,186 | +0.00(+0.00%) |
Jun 22, 2005 | 5.100 | 5.100 | 5.000 | 5.100 | 32,186 | -0.02(-0.39%) |
Jun 21, 2005 | 5.120 | 5.120 | 5.120 | 5.120 | 1,000 | +0.00(+0.00%) |
Jun 20, 2005 | 5.120 | 5.120 | 5.120 | 5.120 | 1,000 | +0.04(+0.79%) |
Jun 17, 2005 | 5.080 | 5.080 | 5.080 | 5.080 | 220 | +0.04(+0.79%) |
Jun 16, 2005 | 5.040 | 5.040 | 5.040 | 5.040 | 2,500 | +0.00(+0.00%) |
Jun 15, 2005 | 5.040 | 5.040 | 5.040 | 5.040 | 2,500 | -0.01(-0.20%) |
Jun 14, 2005 | 5.050 | 5.120 | 5.050 | 5.050 | 3,600 | +0.05(+1.00%) |
Jun 13, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 432,200 | +0.00(+0.00%) |
Jun 10, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 432,200 | +0.00(+0.00%) |
Jun 09, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 432,200 | +0.00(+0.00%) |
Jun 08, 2005 | 5.000 | 5.180 | 5.000 | 5.000 | 6,320 | -0.00(-0.01%) |
Jun 07, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 128,440 | +0.10(+2.05%) |
Jun 06, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 128,940 | +0.00(+0.00%) |
Jun 03, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 128,940 | +0.00(+0.00%) |
Jun 02, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 128,940 | +0.00(+0.00%) |
Jun 01, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 128,940 | +0.00(+0.00%) |
May 31, 2005 | 4.900 | 5.000 | 4.900 | 4.900 | 7,000 | +0.00(+0.00%) |
May 27, 2005 | 4.900 | 5.000 | 4.900 | 4.900 | 7,000 | -0.05(-1.01%) |
May 26, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 1,150 | +0.10(+2.06%) |
May 25, 2005 | 4.850 | 4.960 | 4.850 | 4.850 | 2,144 | +0.00(+0.00%) |
May 24, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
May 23, 2005 | 4.850 | 4.960 | 4.850 | 4.850 | 2,144 | +0.00(+0.00%) |
May 20, 2005 | 4.850 | 4.960 | 4.850 | 4.850 | 21,498 | +0.00(+0.00%) |
May 19, 2005 | 4.850 | 4.960 | 4.850 | 4.850 | 21,498 | +0.15(+3.19%) |
May 17, 2005 | 4.700 | 4.700 | 4.700 | 4.700 | 200 | -0.05(-1.05%) |
May 16, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 600 | +0.00(+0.00%) |
May 13, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 600 | -0.05(-1.04%) |
May 12, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 1,800 | +0.00(+0.00%) |
May 11, 2005 | 4.800 | 4.990 | 4.800 | 4.800 | 17,044 | +0.00(+0.00%) |
May 10, 2005 | 4.800 | 4.990 | 4.800 | 4.800 | 17,044 | +0.00(+0.00%) |
May 09, 2005 | 4.800 | 4.990 | 4.800 | 4.800 | 17,044 | +0.00(+0.00%) |
May 06, 2005 | 4.800 | 4.990 | 4.800 | 4.800 | 17,044 | +0.00(+0.00%) |
May 05, 2005 | 4.800 | 4.990 | 4.800 | 4.800 | 17,044 | +0.00(+0.00%) |
May 04, 2005 | 4.800 | 4.990 | 4.800 | 4.800 | 17,044 | +0.00(+0.00%) |
May 03, 2005 | 4.800 | 4.990 | 4.800 | 4.800 | 17,044 | -0.20(-4.00%) |