Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.134 | 4.134 | 4.134 | 4.134 | 713 | +0.11(+2.70%) |
Apr 27, 2006 | 4.077 | 4.077 | 4.025 | 4.025 | 7,621 | +0.05(+1.22%) |
Apr 26, 2006 | 3.952 | 3.977 | 3.952 | 3.977 | 2,854 | -0.23(-5.37%) |
Apr 25, 2006 | 4.204 | 4.218 | 4.138 | 4.202 | 78,502 | +0.01(+0.33%) |
Apr 24, 2006 | 4.232 | 4.232 | 4.188 | 4.188 | 5,345 | -0.07(-1.63%) |
Apr 21, 2006 | 4.134 | 4.258 | 4.064 | 4.258 | 12,781 | +0.19(+4.60%) |
Apr 20, 2006 | 4.071 | 4.071 | 4.071 | 4.071 | 1,184 | -0.08(-2.02%) |
Apr 19, 2006 | 4.155 | 4.155 | 4.155 | 4.155 | 1,784 | +0.00(+0.00%) |
Apr 18, 2006 | 4.134 | 4.155 | 4.128 | 4.155 | 7,850 | -0.00(-0.02%) |
Apr 17, 2006 | 4.134 | 4.162 | 4.111 | 4.155 | 11,290 | +0.04(+0.95%) |
Apr 13, 2006 | 4.104 | 4.139 | 4.088 | 4.116 | 8,563 | +0.01(+0.29%) |
Apr 12, 2006 | 4.078 | 4.146 | 4.078 | 4.104 | 12,117 | +0.03(+0.65%) |
Apr 11, 2006 | 4.100 | 4.100 | 4.078 | 4.078 | 6,601 | -0.09(-2.18%) |
Apr 10, 2006 | 4.309 | 4.309 | 4.134 | 4.169 | 3,568 | +0.04(+0.85%) |
Apr 07, 2006 | 4.082 | 4.162 | 4.082 | 4.134 | 8,521 | -0.03(-0.67%) |
Apr 06, 2006 | 4.036 | 4.162 | 4.036 | 4.162 | 8,920 | +0.03(+0.81%) |
Apr 05, 2006 | 4.134 | 4.134 | 4.128 | 4.128 | 1,998 | -0.04(-0.97%) |
Apr 04, 2006 | 4.162 | 4.308 | 4.162 | 4.169 | 6,958 | +0.00(+0.02%) |
Apr 03, 2006 | 4.168 | 4.168 | 4.168 | 4.168 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 4.168 | 4.168 | 4.168 | 4.168 | 1,227 | +0.03(+0.83%) |
Mar 30, 2006 | 4.134 | 4.134 | 4.134 | 4.134 | 2,140 | -0.02(-0.51%) |
Mar 29, 2006 | 4.151 | 4.155 | 4.151 | 4.155 | 3,104 | -0.01(-0.34%) |
Mar 28, 2006 | 4.146 | 4.169 | 4.116 | 4.169 | 60,932 | +0.11(+2.59%) |
Mar 27, 2006 | 3.923 | 4.151 | 3.923 | 4.064 | 13,081 | +0.11(+2.65%) |
Mar 24, 2006 | 3.958 | 3.958 | 3.958 | 3.958 | 1,227 | +0.01(+0.20%) |
Mar 23, 2006 | 3.958 | 3.958 | 3.951 | 3.951 | 4,281 | -0.01(-0.19%) |
Mar 22, 2006 | 3.959 | 3.965 | 3.958 | 3.958 | 11,418 | -0.03(-0.70%) |
Mar 21, 2006 | 3.986 | 3.986 | 3.986 | 3.986 | 1,427 | +0.00(+0.00%) |
Mar 20, 2006 | 3.989 | 3.993 | 3.986 | 3.986 | 20,003 | -0.00(-0.07%) |
Mar 17, 2006 | 4.021 | 4.055 | 3.989 | 3.989 | 10,740 | -0.10(-2.43%) |
Mar 16, 2006 | 4.089 | 4.089 | 4.089 | 4.089 | 1,427 | -0.06(-1.54%) |
Mar 15, 2006 | 3.893 | 4.153 | 3.783 | 4.153 | 14,273 | +0.26(+6.64%) |
Mar 14, 2006 | 4.169 | 4.169 | 3.894 | 3.894 | 7,400 | -0.20(-4.99%) |
Mar 13, 2006 | 4.099 | 4.099 | 4.099 | 4.099 | 1,427 | +0.03(+0.86%) |
Mar 10, 2006 | 4.064 | 4.164 | 4.064 | 4.064 | 10,091 | -0.08(-1.84%) |
Mar 09, 2006 | 3.713 | 4.239 | 3.598 | 4.140 | 100,954 | +0.57(+15.86%) |
Mar 08, 2006 | 3.748 | 3.783 | 3.573 | 3.573 | 50,669 | -0.20(-5.22%) |
Mar 07, 2006 | 3.770 | 3.770 | 3.770 | 3.770 | 1,427 | -0.05(-1.27%) |
Mar 06, 2006 | 3.882 | 3.882 | 3.738 | 3.818 | 7,065 | +0.04(+0.93%) |
Mar 03, 2006 | 3.748 | 3.783 | 3.748 | 3.783 | 13,937 | +0.05(+1.27%) |
Mar 02, 2006 | 3.755 | 3.755 | 3.736 | 3.736 | 2,854 | -0.01(-0.33%) |
Mar 01, 2006 | 3.783 | 3.783 | 3.748 | 3.748 | 3,568 | +0.01(+0.36%) |
Feb 28, 2006 | 3.678 | 3.778 | 3.735 | 3.735 | 4,353 | +0.06(+1.54%) |
Feb 27, 2006 | 3.709 | 3.709 | 3.566 | 3.678 | 6,936 | +0.04(+1.10%) |
Feb 24, 2006 | 3.521 | 3.638 | 3.521 | 3.638 | 2,647 | +0.03(+0.84%) |
Feb 23, 2006 | 3.521 | 3.608 | 3.521 | 3.608 | 2,697 | +0.04(+0.98%) |
Feb 22, 2006 | 3.521 | 3.573 | 3.521 | 3.573 | 1,627 | +0.04(+0.99%) |
Feb 21, 2006 | 3.540 | 3.713 | 3.538 | 3.538 | 191,560 | -0.05(-1.41%) |
Feb 17, 2006 | 3.561 | 3.589 | 3.561 | 3.589 | 1,427 | -0.12(-3.35%) |
Feb 16, 2006 | 3.818 | 3.818 | 3.619 | 3.713 | 27,832 | -0.19(-4.91%) |
Feb 15, 2006 | 3.856 | 3.905 | 3.856 | 3.905 | 2,140 | +0.01(+0.26%) |
Feb 14, 2006 | 3.853 | 3.895 | 3.828 | 3.895 | 4,867 | +0.03(+0.67%) |
Feb 13, 2006 | 3.994 | 3.994 | 3.869 | 3.869 | 3,910 | -0.11(-2.70%) |
Feb 10, 2006 | 3.944 | 3.976 | 3.944 | 3.976 | 3,589 | -0.08(-1.99%) |
Feb 09, 2006 | 4.008 | 4.057 | 3.895 | 4.057 | 31,465 | -0.07(-1.73%) |
Feb 08, 2006 | 4.128 | 4.128 | 4.128 | 4.128 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 3.994 | 4.128 | 3.994 | 4.128 | 2,140 | +0.03(+0.79%) |
Feb 06, 2006 | 4.096 | 4.096 | 4.096 | 4.096 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 4.064 | 4.096 | 4.064 | 4.096 | 2,133 | +0.00(+0.00%) |
Feb 02, 2006 | 3.994 | 4.096 | 3.994 | 4.096 | 2,140 | -0.00(-0.07%) |
Feb 01, 2006 | 4.099 | 4.099 | 4.099 | 4.099 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 3.945 | 4.099 | 3.945 | 4.099 | 9,420 | -0.02(-0.59%) |
Jan 30, 2006 | 4.125 | 4.125 | 4.092 | 4.123 | 2,390 | +0.11(+2.62%) |
Jan 27, 2006 | 4.018 | 4.018 | 4.018 | 4.018 | 713 | +0.02(+0.61%) |
Jan 26, 2006 | 3.989 | 4.057 | 3.989 | 3.994 | 19,325 | -0.11(-2.56%) |
Jan 25, 2006 | 4.099 | 4.099 | 4.099 | 4.099 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 4.099 | 4.099 | 4.099 | 4.099 | 1,184 | +0.00(+0.02%) |
Jan 23, 2006 | 4.098 | 4.098 | 4.098 | 4.098 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 4.026 | 4.098 | 4.026 | 4.098 | 6,080 | +0.10(+2.42%) |
Jan 19, 2006 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 3.994 | 4.002 | 3.994 | 4.001 | 4,496 | +0.01(+0.17%) |
Jan 17, 2006 | 3.994 | 3.994 | 3.994 | 3.994 | 713 | +0.00(+0.02%) |
Jan 13, 2006 | 4.071 | 4.073 | 3.888 | 3.994 | 46,423 | -0.22(-5.15%) |
Jan 12, 2006 | 4.344 | 4.414 | 4.204 | 4.210 | 9,277 | -0.06(-1.49%) |
Jan 11, 2006 | 4.274 | 4.274 | 4.274 | 4.274 | 713 | -0.14(-3.13%) |
Jan 10, 2006 | 4.412 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 4.277 | 4.412 | 4.277 | 4.412 | 2,504 | -0.02(-0.55%) |
Jan 06, 2006 | 4.278 | 4.591 | 4.278 | 4.436 | 7,136 | -0.33(-6.88%) |
Jan 05, 2006 | 4.764 | 4.764 | 4.764 | 4.764 | 827 | +0.14(+3.01%) |
Jan 04, 2006 | 4.554 | 4.659 | 4.484 | 4.625 | 44,817 | +0.14(+3.14%) |
Jan 03, 2006 | 4.125 | 4.764 | 4.125 | 4.484 | 47,765 | +0.26(+6.22%) |
Dec 30, 2005 | 4.344 | 4.344 | 4.221 | 4.221 | 6,601 | -0.02(-0.41%) |
Dec 29, 2005 | 4.134 | 4.239 | 4.134 | 4.239 | 27,169 | +0.11(+2.63%) |
Dec 28, 2005 | 4.078 | 4.130 | 4.064 | 4.130 | 31,401 | +0.07(+1.64%) |
Dec 27, 2005 | 4.293 | 4.293 | 4.041 | 4.064 | 68,511 | +0.15(+3.82%) |
Dec 23, 2005 | 3.914 | 3.914 | 3.914 | 3.914 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 3.867 | 3.996 | 3.867 | 3.914 | 16,271 | +0.12(+3.21%) |
Dec 21, 2005 | 3.792 | 3.792 | 3.792 | 3.792 | 713 | -0.20(-5.12%) |
Dec 20, 2005 | 3.997 | 3.997 | 3.997 | 3.997 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 3.997 | 3.997 | 3.997 | 3.997 | 713 | +0.04(+0.88%) |
Dec 16, 2005 | 4.063 | 4.064 | 3.962 | 3.962 | 12,182 | -0.10(-2.50%) |
Dec 15, 2005 | 4.064 | 4.064 | 4.064 | 4.064 | 1,070 | +0.00(+0.00%) |
Dec 14, 2005 | 4.063 | 4.064 | 4.063 | 4.064 | 2,112 | +0.00(+0.00%) |
Dec 13, 2005 | 4.064 | 4.064 | 4.064 | 4.064 | 9,455 | +0.00(+0.00%) |
Dec 12, 2005 | 4.064 | 4.064 | 4.064 | 4.064 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 4.064 | 4.071 | 4.064 | 4.064 | 10,019 | -0.12(-2.93%) |
Dec 08, 2005 | 4.183 | 4.187 | 4.183 | 4.186 | 11,846 | +0.03(+0.67%) |
Dec 07, 2005 | 4.148 | 4.158 | 4.148 | 4.158 | 19,925 | +0.12(+2.86%) |
Dec 06, 2005 | 3.923 | 4.268 | 3.923 | 4.043 | 33,634 | -0.12(-2.78%) |
Dec 05, 2005 | 4.202 | 4.202 | 4.158 | 4.158 | 3,746 | +0.01(+0.34%) |
Dec 02, 2005 | 4.134 | 4.145 | 4.134 | 4.144 | 30,723 | +0.01(+0.25%) |
Dec 01, 2005 | 4.186 | 4.186 | 4.134 | 4.134 | 4,995 | +0.02(+0.54%) |
Nov 30, 2005 | 4.111 | 4.111 | 4.111 | 4.111 | 777 | +0.10(+2.45%) |
Nov 29, 2005 | 4.013 | 4.013 | 4.013 | 4.013 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 4.013 | 4.013 | 4.013 | 4.013 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 4.013 | 4.013 | 4.013 | 4.013 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.013 | 4.013 | 4.013 | 4.013 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 3.985 | 4.013 | 3.985 | 4.013 | 1,427 | -0.17(-4.05%) |
Nov 21, 2005 | 4.186 | 4.186 | 4.183 | 4.183 | 1,427 | +0.05(+1.19%) |
Nov 18, 2005 | 4.130 | 4.134 | 4.130 | 4.134 | 2,647 | +0.07(+1.72%) |
Nov 17, 2005 | 4.088 | 4.218 | 4.064 | 4.064 | 33,577 | -0.15(-3.57%) |
Nov 16, 2005 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 4.142 | 4.214 | 4.142 | 4.214 | 1,427 | -0.06(-1.38%) |
Nov 10, 2005 | 4.344 | 4.344 | 4.273 | 4.273 | 5,552 | +0.19(+4.60%) |
Nov 09, 2005 | 4.085 | 4.085 | 4.085 | 4.085 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 4.085 | 4.085 | 4.085 | 4.085 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 4.085 | 4.085 | 4.085 | 4.085 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 4.019 | 4.135 | 4.019 | 4.085 | 3,568 | +0.06(+1.55%) |
Nov 03, 2005 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 4.184 | 4.188 | 3.783 | 4.023 | 16,564 | -0.16(-3.79%) |
Nov 01, 2005 | 4.124 | 4.554 | 4.124 | 4.181 | 21,045 | +0.25(+6.34%) |
Oct 31, 2005 | 3.932 | 3.932 | 3.932 | 3.932 | 1,327 | -0.20(-4.88%) |
Oct 28, 2005 | 4.134 | 4.134 | 4.026 | 4.134 | 38,337 | +0.16(+4.09%) |
Oct 27, 2005 | 3.643 | 4.134 | 3.643 | 3.971 | 16,492 | -0.07(-1.85%) |
Oct 26, 2005 | 4.059 | 4.141 | 4.046 | 4.046 | 6,794 | +0.02(+0.43%) |
Oct 25, 2005 | 4.029 | 4.029 | 4.029 | 4.029 | 1,177 | +0.00(+0.00%) |
Oct 24, 2005 | 4.029 | 4.029 | 4.029 | 4.029 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 3.643 | 4.061 | 3.643 | 4.029 | 11,418 | -0.02(-0.41%) |
Oct 20, 2005 | 3.923 | 4.045 | 3.923 | 4.045 | 13,773 | +0.12(+3.10%) |
Oct 19, 2005 | 3.923 | 3.923 | 3.923 | 3.923 | 3,439 | +0.00(+0.04%) |
Oct 18, 2005 | 3.922 | 3.922 | 3.922 | 3.922 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 3.916 | 4.011 | 3.916 | 3.922 | 6,458 | -0.09(-2.22%) |
Oct 14, 2005 | 4.029 | 4.029 | 4.011 | 4.011 | 5,409 | +0.00(+0.07%) |
Oct 13, 2005 | 4.008 | 4.008 | 4.008 | 4.008 | 713 | +0.10(+2.56%) |
Oct 12, 2005 | 3.908 | 3.908 | 3.908 | 3.908 | 713 | -0.09(-2.33%) |
Oct 11, 2005 | 3.896 | 4.001 | 3.888 | 4.001 | 11,868 | +0.15(+3.84%) |
Oct 10, 2005 | 3.853 | 3.853 | 3.853 | 3.853 | 1,427 | +0.00(+0.00%) |
Oct 07, 2005 | 3.888 | 3.888 | 3.853 | 3.853 | 4,096 | +0.04(+0.92%) |
Oct 06, 2005 | 3.783 | 3.818 | 3.783 | 3.818 | 2,140 | +0.07(+1.87%) |
Oct 05, 2005 | 3.769 | 3.846 | 3.713 | 3.748 | 49,121 | -0.04(-0.98%) |
Oct 04, 2005 | 3.837 | 3.843 | 3.783 | 3.785 | 14,066 | +0.07(+1.94%) |
Oct 03, 2005 | 3.713 | 3.713 | 3.713 | 3.713 | 2,162 | +0.08(+2.15%) |
Sep 30, 2005 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 3.713 | 3.713 | 3.635 | 3.635 | 1,570 | +0.06(+1.73%) |
Sep 28, 2005 | 3.573 | 3.573 | 3.573 | 3.573 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 3.818 | 3.818 | 3.573 | 3.573 | 3,568 | +0.06(+1.80%) |
Sep 26, 2005 | 3.510 | 3.510 | 3.510 | 3.510 | 977 | -0.23(-6.13%) |
Sep 22, 2005 | 3.739 | 3.739 | 3.739 | 3.739 | 2,961 | +0.00(+0.00%) |
Sep 21, 2005 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.748 | 3.774 | 3.565 | 3.739 | 6,922 | +0.01(+0.38%) |
Sep 15, 2005 | 3.725 | 3.725 | 3.725 | 3.725 | 1,570 | +0.02(+0.51%) |
Sep 14, 2005 | 3.706 | 3.706 | 3.706 | 3.706 | 1,427 | +0.05(+1.34%) |
Sep 13, 2005 | 3.657 | 3.657 | 3.657 | 3.657 | 713 | -0.06(-1.51%) |
Sep 12, 2005 | 3.651 | 3.713 | 3.643 | 3.713 | 13,074 | +0.07(+1.92%) |
Sep 09, 2005 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 3.490 | 3.643 | 3.490 | 3.643 | 8,563 | +0.11(+3.15%) |
Sep 06, 2005 | 3.524 | 3.554 | 3.524 | 3.532 | 3,182 | -0.11(-3.06%) |
Sep 02, 2005 | 3.643 | 3.643 | 3.643 | 3.643 | 713 | -0.04(-1.12%) |
Sep 01, 2005 | 3.685 | 3.685 | 3.685 | 3.685 | 713 | +0.00(+0.00%) |
Aug 31, 2005 | 3.664 | 3.685 | 3.664 | 3.685 | 2,854 | +0.02(+0.57%) |
Aug 30, 2005 | 3.664 | 3.664 | 3.664 | 3.664 | 1,427 | -0.12(-3.17%) |
Aug 29, 2005 | 3.783 | 3.783 | 3.783 | 3.783 | 1,805 | +0.18(+4.85%) |
Aug 26, 2005 | 3.608 | 3.608 | 3.608 | 3.608 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 3.608 | 3.608 | 3.608 | 3.608 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 3.608 | 3.608 | 3.608 | 3.608 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 3.608 | 3.608 | 3.608 | 3.608 | 713 | -0.00(-0.14%) |
Aug 22, 2005 | 3.613 | 3.613 | 3.613 | 3.613 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 3.526 | 3.613 | 3.525 | 3.613 | 4,096 | +0.09(+2.48%) |
Aug 18, 2005 | 3.713 | 3.713 | 3.525 | 3.525 | 8,670 | -0.15(-4.15%) |
Aug 17, 2005 | 3.678 | 3.678 | 3.678 | 3.678 | 1,427 | -0.04(-0.96%) |
Aug 16, 2005 | 3.714 | 3.714 | 3.714 | 3.714 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 3.700 | 3.714 | 3.700 | 3.714 | 4,281 | -0.07(-1.83%) |
Aug 12, 2005 | 3.783 | 3.783 | 3.783 | 3.783 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 3.783 | 3.783 | 3.783 | 3.783 | 1,213 | -0.07(-1.82%) |
Aug 10, 2005 | 3.853 | 3.853 | 3.853 | 3.853 | 1,284 | +0.00(+0.00%) |
Aug 09, 2005 | 3.853 | 3.853 | 3.853 | 3.853 | 1,427 | -0.01(-0.18%) |
Aug 08, 2005 | 3.853 | 3.860 | 3.715 | 3.860 | 14,073 | +0.00(+0.07%) |
Aug 05, 2005 | 3.858 | 3.858 | 3.858 | 3.858 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 3.958 | 3.958 | 3.858 | 3.858 | 7,700 | +0.00(+0.02%) |
Aug 03, 2005 | 3.883 | 3.883 | 3.857 | 3.857 | 1,427 | -0.06(-1.61%) |
Aug 02, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 3.918 | 3.920 | 3.905 | 3.920 | 9,991 | +0.05(+1.29%) |
Jul 29, 2005 | 3.930 | 3.930 | 3.717 | 3.870 | 12,881 | -0.06(-1.52%) |
Jul 28, 2005 | 3.923 | 3.930 | 3.923 | 3.930 | 1,427 | +0.03(+0.66%) |
Jul 27, 2005 | 3.904 | 3.907 | 3.904 | 3.904 | 2,861 | -0.09(-2.25%) |
Jul 26, 2005 | 3.713 | 3.994 | 3.713 | 3.994 | 7,136 | +0.07(+1.79%) |
Jul 25, 2005 | 3.958 | 3.958 | 3.860 | 3.923 | 2,854 | +0.10(+2.66%) |
Jul 22, 2005 | 3.857 | 3.857 | 3.822 | 3.822 | 1,427 | -0.04(-1.12%) |
Jul 21, 2005 | 3.865 | 3.865 | 3.865 | 3.865 | 5,359 | +0.00(+0.00%) |
Jul 20, 2005 | 3.858 | 3.865 | 3.858 | 3.865 | 3,425 | +0.07(+1.90%) |
Jul 19, 2005 | 3.872 | 3.958 | 3.745 | 3.793 | 7,664 | -0.00(-0.11%) |
Jul 18, 2005 | 3.797 | 3.872 | 3.797 | 3.797 | 4,638 | -0.00(-0.07%) |
Jul 15, 2005 | 3.732 | 3.800 | 3.732 | 3.800 | 2,148 | +0.07(+1.82%) |
Jul 14, 2005 | 3.642 | 3.732 | 3.642 | 3.732 | 10,326 | +0.20(+5.59%) |
Jul 13, 2005 | 3.535 | 3.535 | 3.535 | 3.535 | 8,563 | -0.00(-0.02%) |
Jul 12, 2005 | 3.535 | 3.535 | 3.535 | 3.535 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 3.535 | 3.535 | 3.535 | 3.535 | 713 | -0.01(-0.38%) |
Jul 08, 2005 | 3.493 | 3.711 | 3.451 | 3.549 | 15,771 | -0.01(-0.20%) |
Jul 07, 2005 | 3.556 | 3.556 | 3.556 | 3.556 | 713 | +0.02(+0.59%) |
Jul 06, 2005 | 3.496 | 3.535 | 3.496 | 3.535 | 3,368 | -0.06(-1.58%) |
Jul 05, 2005 | 3.654 | 3.654 | 3.584 | 3.591 | 6,422 | -0.07(-1.80%) |
Jul 01, 2005 | 3.818 | 3.818 | 3.657 | 3.657 | 3,568 | -0.11(-2.97%) |
Jun 30, 2005 | 3.769 | 3.769 | 3.769 | 3.769 | 827 | +0.07(+1.86%) |
Jun 29, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 3.643 | 3.700 | 3.643 | 3.700 | 4,995 | -0.01(-0.35%) |
Jun 27, 2005 | 3.139 | 3.713 | 3.139 | 3.713 | 19,461 | +0.22(+6.21%) |
Jun 24, 2005 | 3.496 | 3.496 | 3.496 | 3.496 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 3.502 | 3.503 | 3.445 | 3.496 | 14,808 | +0.01(+0.28%) |
Jun 22, 2005 | 3.503 | 3.503 | 3.486 | 3.486 | 4,474 | +0.00(+0.02%) |
Jun 21, 2005 | 3.460 | 3.503 | 3.460 | 3.486 | 31,158 | -0.02(-0.50%) |
Jun 20, 2005 | 3.373 | 3.503 | 3.373 | 3.503 | 20,424 | +0.14(+4.19%) |
Jun 17, 2005 | 3.231 | 3.362 | 3.228 | 3.362 | 3,568 | +0.21(+6.64%) |
Jun 16, 2005 | 3.223 | 3.223 | 3.153 | 3.153 | 25,070 | -0.03(-0.88%) |
Jun 15, 2005 | 3.232 | 3.232 | 3.174 | 3.181 | 11,061 | -0.09(-2.89%) |
Jun 14, 2005 | 3.275 | 3.275 | 3.275 | 3.275 | 1,427 | +0.00(+0.00%) |
Jun 13, 2005 | 3.278 | 3.278 | 3.275 | 3.275 | 1,534 | -0.02(-0.53%) |
Jun 10, 2005 | 3.293 | 3.293 | 3.293 | 3.293 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 3.257 | 3.293 | 3.257 | 3.293 | 16,771 | +0.04(+1.08%) |
Jun 08, 2005 | 3.258 | 3.258 | 3.258 | 3.258 | 2,041 | +0.04(+1.09%) |
Jun 07, 2005 | 3.202 | 3.223 | 3.202 | 3.223 | 2,854 | +0.02(+0.77%) |
Jun 06, 2005 | 3.223 | 3.223 | 3.198 | 3.198 | 7,493 | +0.08(+2.47%) |
Jun 03, 2005 | 3.121 | 3.121 | 3.121 | 3.121 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 3.121 | 3.121 | 3.121 | 3.121 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 3.121 | 3.121 | 3.121 | 3.121 | 899 | +0.00(+0.00%) |
May 31, 2005 | 3.118 | 3.121 | 3.118 | 3.121 | 1,784 | +0.01(+0.22%) |
May 27, 2005 | 3.064 | 3.114 | 3.064 | 3.114 | 3,746 | +0.05(+1.60%) |
May 26, 2005 | 3.083 | 3.083 | 3.065 | 3.065 | 17,127 | -0.05(-1.55%) |
May 25, 2005 | 3.114 | 3.114 | 3.114 | 3.114 | 0 | +0.00(+0.00%) |
May 24, 2005 | 3.114 | 3.114 | 3.114 | 3.114 | 713 | -0.00(-0.11%) |
May 23, 2005 | 3.117 | 3.117 | 3.117 | 3.117 | 0 | +0.00(+0.00%) |
May 20, 2005 | 3.117 | 3.117 | 3.117 | 3.117 | 713 | +0.02(+0.51%) |
May 19, 2005 | 3.101 | 3.101 | 3.101 | 3.101 | 713 | +0.05(+1.75%) |
May 18, 2005 | 3.048 | 3.048 | 3.048 | 3.048 | 1,427 | -0.05(-1.47%) |
May 17, 2005 | 3.100 | 3.100 | 3.093 | 3.093 | 1,427 | -0.02(-0.67%) |
May 16, 2005 | 3.154 | 3.155 | 3.114 | 3.114 | 10,141 | -0.09(-2.74%) |
May 13, 2005 | 3.853 | 3.994 | 3.155 | 3.202 | 76,611 | +0.12(+3.82%) |
May 12, 2005 | 3.083 | 3.093 | 2.873 | 3.084 | 49,292 | -0.01(-0.27%) |
May 11, 2005 | 3.093 | 3.093 | 3.093 | 3.093 | 15,985 | -0.00(-0.02%) |
May 10, 2005 | 3.130 | 3.130 | 3.093 | 3.093 | 5,709 | -0.04(-1.19%) |
May 09, 2005 | 3.130 | 3.130 | 3.130 | 3.130 | 713 | +0.02(+0.52%) |
May 06, 2005 | 3.114 | 3.114 | 3.114 | 3.114 | 2,140 | +0.00(+0.11%) |
May 05, 2005 | 3.113 | 3.114 | 3.111 | 3.111 | 3,775 | +0.04(+1.37%) |
May 04, 2005 | 3.069 | 3.069 | 3.069 | 3.069 | 0 | +0.00(+0.00%) |
May 03, 2005 | 3.121 | 3.121 | 3.069 | 3.069 | 2,319 | -0.05(-1.68%) |