Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.815 | 4.817 | 4.700 | 4.815 | 4,500 | +0.12(+2.45%) |
Mar 30, 2006 | 4.700 | 4.922 | 4.680 | 4.700 | 8,725 | +0.04(+0.77%) |
Mar 29, 2006 | 4.664 | 4.700 | 4.650 | 4.664 | 3,000 | -0.00(-0.09%) |
Mar 28, 2006 | 4.805 | 4.901 | 4.668 | 4.668 | 14,700 | -0.14(-2.85%) |
Mar 27, 2006 | 4.805 | 4.805 | 4.700 | 4.805 | 1,500 | +0.09(+1.91%) |
Mar 24, 2006 | 4.720 | 4.715 | 4.640 | 4.715 | 12,250 | +0.24(+5.39%) |
Mar 21, 2006 | 4.474 | 4.481 | 4.410 | 4.474 | 8,250 | +0.04(+0.99%) |
Mar 20, 2006 | 4.430 | 4.430 | 4.409 | 4.430 | 1,200 | +0.06(+1.37%) |
Mar 17, 2006 | 4.370 | 4.430 | 4.370 | 4.370 | 9,300 | -0.08(-1.80%) |
Mar 16, 2006 | 4.450 | 4.450 | 4.350 | 4.450 | 10,500 | +0.06(+1.37%) |
Mar 15, 2006 | 4.350 | 4.470 | 4.390 | 4.390 | 4,884 | +0.04(+0.92%) |
Mar 14, 2006 | 4.382 | 4.353 | 4.337 | 4.350 | 110,600 | -0.03(-0.73%) |
Mar 13, 2006 | 4.382 | 4.382 | 4.250 | 4.382 | 18,400 | +0.04(+0.86%) |
Mar 10, 2006 | 4.345 | 4.345 | 4.286 | 4.345 | 2,500 | +0.07(+1.65%) |
Mar 09, 2006 | 4.275 | 4.330 | 4.275 | 4.275 | 7,425 | -0.06(-1.43%) |
Mar 08, 2006 | 4.337 | 4.350 | 4.190 | 4.337 | 21,600 | +0.02(+0.38%) |
Mar 07, 2006 | 4.320 | 4.980 | 4.320 | 4.320 | 6,161 | -0.02(-0.46%) |
Mar 06, 2006 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 4.340 | 4.414 | 4.213 | 4.340 | 18,640 | -0.03(-0.69%) |
Mar 02, 2006 | 4.370 | 4.433 | 4.300 | 4.370 | 5,000 | -0.04(-0.94%) |
Mar 01, 2006 | 4.412 | 4.412 | 4.330 | 4.412 | 2,800 | +0.03(+0.65%) |
Feb 28, 2006 | 4.330 | 4.415 | 4.300 | 4.383 | 11,600 | +0.05(+1.22%) |
Feb 27, 2006 | 4.330 | 4.330 | 4.230 | 4.330 | 2,000 | -0.04(-0.82%) |
Feb 24, 2006 | 4.366 | 4.395 | 4.322 | 4.366 | 6,100 | +0.03(+0.60%) |
Feb 23, 2006 | 4.340 | 4.490 | 4.340 | 4.340 | 6,700 | -0.04(-1.02%) |
Feb 22, 2006 | 4.385 | 4.547 | 4.385 | 4.385 | 14,450 | +0.07(+1.64%) |
Feb 21, 2006 | 4.314 | 4.455 | 4.214 | 4.314 | 14,400 | +0.06(+1.52%) |
Feb 17, 2006 | 4.250 | 4.280 | 4.103 | 4.250 | 18,500 | +0.15(+3.66%) |
Feb 16, 2006 | 4.100 | 4.114 | 4.100 | 4.100 | 10,700 | -0.07(-1.68%) |
Feb 15, 2006 | 4.170 | 4.260 | 4.170 | 4.170 | 5,700 | -0.08(-1.77%) |
Feb 14, 2006 | 4.245 | 4.245 | 4.141 | 4.245 | 15,800 | +0.07(+1.56%) |
Feb 13, 2006 | 4.180 | 4.340 | 4.151 | 4.180 | 30,875 | -0.17(-3.82%) |
Feb 10, 2006 | 4.346 | 4.420 | 4.223 | 4.346 | 24,300 | -0.22(-4.74%) |
Feb 09, 2006 | 4.562 | 4.626 | 4.551 | 4.562 | 12,800 | +0.15(+3.39%) |
Feb 08, 2006 | 4.412 | 4.442 | 4.141 | 4.412 | 9,400 | -0.08(-1.73%) |
Feb 07, 2006 | 4.479 | 4.490 | 4.418 | 4.490 | 11,004 | +0.01(+0.25%) |
Feb 06, 2006 | 4.479 | 4.500 | 4.430 | 4.479 | 3,000 | -0.02(-0.44%) |
Feb 03, 2006 | 4.499 | 4.573 | 4.420 | 4.499 | 2,600 | -0.10(-2.09%) |
Feb 02, 2006 | 4.595 | 4.595 | 4.340 | 4.595 | 18,900 | +0.33(+7.63%) |
Feb 01, 2006 | 4.269 | 4.334 | 4.202 | 4.269 | 161,200 | +0.01(+0.33%) |
Jan 31, 2006 | 4.255 | 4.300 | 3.910 | 4.255 | 28,360 | +0.25(+6.11%) |
Jan 30, 2006 | 4.010 | 4.020 | 3.930 | 4.010 | 21,300 | -0.00(-0.05%) |
Jan 27, 2006 | 4.012 | 4.048 | 4.000 | 4.012 | 17,425 | -0.08(-2.05%) |
Jan 26, 2006 | 4.096 | 4.150 | 3.930 | 4.096 | 42,100 | -0.04(-1.01%) |
Jan 25, 2006 | 4.138 | 4.160 | 4.090 | 4.138 | 16,250 | +0.00(+0.04%) |
Jan 24, 2006 | 4.136 | 4.150 | 4.110 | 4.136 | 18,700 | -0.00(-0.11%) |
Jan 23, 2006 | 4.141 | 4.160 | 4.065 | 4.141 | 10,400 | -0.00(-0.08%) |
Jan 20, 2006 | 4.144 | 4.202 | 4.106 | 4.144 | 5,700 | -0.04(-0.88%) |
Jan 19, 2006 | 4.181 | 4.484 | 4.110 | 4.181 | 16,250 | -0.08(-1.88%) |
Jan 18, 2006 | 4.261 | 4.382 | 4.261 | 4.261 | 4,500 | -0.13(-2.89%) |
Jan 17, 2006 | 4.388 | 4.570 | 4.386 | 4.388 | 16,700 | +0.06(+1.34%) |
Jan 13, 2006 | 4.330 | 4.478 | 4.330 | 4.330 | 29,667 | -0.04(-1.03%) |
Jan 12, 2006 | 4.375 | 4.410 | 4.350 | 4.375 | 5,425 | +0.06(+1.30%) |
Jan 11, 2006 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 4.319 | 4.329 | 4.200 | 4.319 | 7,620 | +0.10(+2.36%) |
Jan 09, 2006 | 4.220 | 4.300 | 4.180 | 4.220 | 34,630 | +0.05(+1.09%) |
Jan 06, 2006 | 4.174 | 4.230 | 4.021 | 4.174 | 9,435 | +0.11(+2.81%) |
Jan 05, 2006 | 4.060 | 4.196 | 3.920 | 4.060 | 17,900 | +0.16(+4.21%) |
Jan 04, 2006 | 3.718 | 4.357 | 3.861 | 3.896 | 26,000 | +0.18(+4.79%) |
Jan 03, 2006 | 3.718 | 3.736 | 3.660 | 3.718 | 32,840 | +0.03(+0.86%) |
Dec 30, 2005 | 3.686 | 3.788 | 3.670 | 3.686 | 23,250 | -0.02(-0.66%) |
Dec 29, 2005 | 3.711 | 3.750 | 3.706 | 3.711 | 4,500 | -0.03(-0.78%) |
Dec 28, 2005 | 3.740 | 3.750 | 3.640 | 3.740 | 10,050 | -0.01(-0.27%) |
Dec 23, 2005 | 3.750 | 3.750 | 3.650 | 3.750 | 8,700 | +0.02(+0.63%) |
Dec 22, 2005 | 3.740 | 3.750 | 3.726 | 3.726 | 2,500 | -0.01(-0.36%) |
Dec 21, 2005 | 3.550 | 3.740 | 3.740 | 3.740 | 1,700 | +0.19(+5.35%) |
Dec 20, 2005 | 3.550 | 3.700 | 3.550 | 3.550 | 2,500 | -0.05(-1.33%) |
Dec 19, 2005 | 3.598 | 3.740 | 3.552 | 3.598 | 14,407 | -0.05(-1.34%) |
Dec 16, 2005 | 3.647 | 3.730 | 3.576 | 3.647 | 5,250 | -0.09(-2.49%) |
Dec 15, 2005 | 3.740 | 3.740 | 3.632 | 3.740 | 7,700 | +0.14(+3.89%) |
Dec 14, 2005 | 3.600 | 3.650 | 3.600 | 3.600 | 11,600 | +0.00(+0.08%) |
Dec 13, 2005 | 3.597 | 3.659 | 3.597 | 3.597 | 11,800 | -0.05(-1.45%) |
Dec 12, 2005 | 3.650 | 3.735 | 3.650 | 3.650 | 18,200 | -0.07(-1.99%) |
Dec 09, 2005 | 3.724 | 3.744 | 3.670 | 3.724 | 2,600 | +0.01(+0.38%) |
Dec 08, 2005 | 3.710 | 3.738 | 3.700 | 3.710 | 3,300 | +0.01(+0.27%) |
Dec 07, 2005 | 3.700 | 3.750 | 3.700 | 3.700 | 3,700 | -0.03(-0.80%) |
Dec 06, 2005 | 3.730 | 3.750 | 3.730 | 3.730 | 11,500 | -0.06(-1.66%) |
Dec 05, 2005 | 3.793 | 3.811 | 3.770 | 3.793 | 15,100 | -0.01(-0.19%) |
Dec 02, 2005 | 3.800 | 3.800 | 3.754 | 3.800 | 11,500 | +0.04(+1.20%) |
Dec 01, 2005 | 3.670 | 3.777 | 3.745 | 3.755 | 3,800 | +0.08(+2.32%) |
Nov 30, 2005 | 3.670 | 3.700 | 3.657 | 3.670 | 21,500 | +0.04(+1.10%) |
Nov 29, 2005 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 3.630 | 3.660 | 3.630 | 3.630 | 13,350 | +0.04(+1.14%) |
Nov 25, 2005 | 3.589 | 3.589 | 3.589 | 3.589 | 1,000 | +0.00(+0.12%) |
Nov 23, 2005 | 3.585 | 3.613 | 3.570 | 3.585 | 9,800 | -0.09(-2.56%) |
Nov 22, 2005 | 3.679 | 3.679 | 3.585 | 3.679 | 1,830 | +0.02(+0.61%) |
Nov 21, 2005 | 3.657 | 3.660 | 3.574 | 3.657 | 12,200 | +0.07(+2.03%) |
Nov 18, 2005 | 3.584 | 3.626 | 3.584 | 3.584 | 1,157 | -0.03(-0.86%) |
Nov 17, 2005 | 3.615 | 3.618 | 3.600 | 3.615 | 3,600 | -0.01(-0.20%) |
Nov 16, 2005 | 3.622 | 3.630 | 3.577 | 3.622 | 9,400 | +0.01(+0.24%) |
Nov 15, 2005 | 3.614 | 3.614 | 3.614 | 3.614 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 3.614 | 3.614 | 3.614 | 3.614 | 500 | -0.03(-0.82%) |
Nov 11, 2005 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 3.643 | 3.643 | 3.643 | 3.643 | 200 | +0.04(+1.21%) |
Nov 09, 2005 | 3.600 | 3.640 | 3.582 | 3.600 | 6,900 | -0.11(-2.96%) |
Nov 08, 2005 | 3.710 | 3.710 | 3.710 | 3.710 | 300 | +0.00(+0.00%) |
Nov 07, 2005 | 3.710 | 3.720 | 3.645 | 3.710 | 17,100 | -0.00(-0.11%) |
Nov 04, 2005 | 3.714 | 3.725 | 3.693 | 3.714 | 11,250 | +0.01(+0.38%) |
Nov 03, 2005 | 3.700 | 3.742 | 3.680 | 3.700 | 11,000 | +0.12(+3.50%) |
Nov 02, 2005 | 3.575 | 3.575 | 3.575 | 3.575 | 1,000 | +0.00(+0.03%) |
Nov 01, 2005 | 3.574 | 3.574 | 3.490 | 3.574 | 29,500 | -0.10(-2.62%) |
Oct 31, 2005 | 3.460 | 3.670 | 3.535 | 3.670 | 1,050 | +0.21(+6.07%) |
Oct 28, 2005 | 3.460 | 3.540 | 3.450 | 3.460 | 6,500 | -0.06(-1.70%) |
Oct 27, 2005 | 3.520 | 3.520 | 3.450 | 3.520 | 1,950 | +0.04(+1.15%) |
Oct 26, 2005 | 3.480 | 3.480 | 3.470 | 3.480 | 2,100 | +0.03(+0.87%) |
Oct 25, 2005 | 3.450 | 3.532 | 3.450 | 3.450 | 6,200 | +0.03(+0.88%) |
Oct 24, 2005 | 3.420 | 3.420 | 3.420 | 3.420 | 500 | +0.03(+0.94%) |
Oct 21, 2005 | 3.388 | 3.443 | 3.375 | 3.388 | 5,500 | -0.05(-1.51%) |
Oct 20, 2005 | 3.440 | 3.485 | 3.401 | 3.440 | 8,700 | +0.06(+1.62%) |
Oct 19, 2005 | 3.385 | 3.395 | 3.380 | 3.385 | 3,700 | +0.01(+0.30%) |
Oct 18, 2005 | 3.375 | 3.375 | 3.375 | 3.375 | 1,400 | -0.07(-2.09%) |
Oct 17, 2005 | 3.447 | 3.447 | 3.447 | 3.447 | 300 | -0.05(-1.51%) |
Oct 14, 2005 | 3.500 | 3.527 | 3.441 | 3.500 | 6,550 | -0.02(-0.71%) |
Oct 13, 2005 | 3.500 | 3.540 | 3.370 | 3.525 | 4,800 | +0.02(+0.71%) |
Oct 12, 2005 | 3.500 | 3.561 | 3.395 | 3.500 | 22,300 | +0.02(+0.43%) |
Oct 11, 2005 | 3.485 | 3.560 | 3.485 | 3.485 | 16,300 | -0.10(-2.82%) |
Oct 10, 2005 | 3.586 | 3.586 | 3.586 | 3.586 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 3.586 | 3.586 | 3.400 | 3.586 | 9,200 | +0.26(+7.70%) |
Oct 06, 2005 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | -0.04(-1.10%) |
Oct 05, 2005 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | +0.35(+11.49%) |
Oct 04, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 3.030 | 2.947 | 3.020 | 13,200 | -0.00(-0.17%) | |
Sep 30, 2005 | 3.027 | 2.954 | 3.025 | 6,900 | +0.04(+1.51%) | |
Sep 29, 2005 | 3.088 | 2.966 | 2.980 | 8,200 | -0.10(-3.25%) | |
Sep 28, 2005 | 3.080 | 3.080 | 3.070 | 3.080 | 1,200 | +0.03(+0.98%) |
Sep 27, 2005 | 3.050 | 3.080 | 3.050 | 3.050 | 2,200 | -0.09(-2.78%) |
Sep 26, 2005 | 3.137 | 3.137 | 3.077 | 3.137 | 39,123 | +0.04(+1.36%) |
Sep 23, 2005 | 3.095 | 3.095 | 2.997 | 3.095 | 8,800 | +0.10(+3.17%) |
Sep 22, 2005 | 3.000 | 3.099 | 2.950 | 3.000 | 4,500 | -0.15(-4.76%) |
Sep 21, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 3.150 | 3.175 | 3.150 | 3.150 | 8,000 | +0.09(+3.01%) |
Sep 19, 2005 | 3.058 | 3.260 | 3.058 | 3.058 | 33,200 | -0.05(-1.64%) |
Sep 16, 2005 | 3.109 | 3.109 | 3.050 | 3.109 | 12,700 | +0.02(+0.61%) |
Sep 15, 2005 | 3.090 | 3.091 | 2.980 | 3.090 | 13,120 | -0.10(-2.98%) |
Sep 14, 2005 | 3.185 | 3.185 | 3.010 | 3.185 | 10,400 | +0.01(+0.42%) |
Sep 13, 2005 | 3.172 | 3.172 | 3.060 | 3.172 | 21,400 | +0.10(+3.11%) |
Sep 12, 2005 | 3.076 | 3.160 | 3.062 | 3.076 | 8,400 | -0.08(-2.50%) |
Sep 09, 2005 | 3.155 | 3.240 | 3.135 | 3.155 | 4,600 | +0.06(+2.10%) |
Sep 08, 2005 | 3.090 | 3.090 | 3.090 | 3.090 | 4,400 | -0.12(-3.74%) |
Sep 07, 2005 | 3.210 | 3.210 | 3.210 | 3.210 | 1,000 | +0.00(+0.00%) |
Sep 06, 2005 | 3.210 | 3.259 | 3.150 | 3.210 | 8,100 | +0.02(+0.77%) |
Sep 02, 2005 | 3.186 | 3.335 | 3.140 | 3.186 | 16,800 | +0.16(+5.13%) |
Sep 01, 2005 | 3.030 | 3.089 | 3.030 | 3.030 | 700 | +0.05(+1.75%) |
Aug 31, 2005 | 2.978 | 2.978 | 2.978 | 2.978 | 4,300 | -0.02(-0.73%) |
Aug 30, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | -0.11(-3.55%) |
Aug 29, 2005 | 3.111 | 3.150 | 3.054 | 3.111 | 6,200 | -0.03(-0.94%) |
Aug 26, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 500 | -0.05(-1.54%) |
Aug 25, 2005 | 3.189 | 3.189 | 3.168 | 3.189 | 5,523 | -0.07(-2.18%) |
Aug 24, 2005 | 3.260 | 3.260 | 3.240 | 3.260 | 3,200 | +0.21(+6.89%) |
Aug 23, 2005 | 3.050 | 3.098 | 3.050 | 3.050 | 5,600 | +0.00(+0.00%) |
Aug 22, 2005 | 3.050 | 3.050 | 2.960 | 3.050 | 12,000 | +0.25(+8.93%) |
Aug 19, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | +0.01(+0.36%) |
Aug 17, 2005 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 2.790 | 2.790 | 2.790 | 2.790 | 7,400 | +0.01(+0.36%) |
Aug 15, 2005 | 2.780 | 2.895 | 2.780 | 2.780 | 3,000 | +0.02(+0.91%) |
Aug 12, 2005 | 2.755 | 2.755 | 2.755 | 2.755 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 2.755 | 2.755 | 2.755 | 2.755 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 2.755 | 2.755 | 2.740 | 2.755 | 10,000 | +0.00(+0.18%) |
Aug 09, 2005 | 2.750 | 2.750 | 2.659 | 2.750 | 16,500 | +0.00(+0.00%) |
Aug 08, 2005 | 2.750 | 2.750 | 2.659 | 2.750 | 16,500 | +0.00(+0.00%) |
Aug 05, 2005 | 2.750 | 2.750 | 2.659 | 2.750 | 16,500 | +0.00(+0.00%) |
Aug 04, 2005 | 2.750 | 2.750 | 2.720 | 2.750 | 7,900 | +0.02(+0.73%) |
Aug 03, 2005 | 2.730 | 2.730 | 2.725 | 2.730 | 25,000 | +0.00(+0.00%) |
Aug 02, 2005 | 2.730 | 2.730 | 2.725 | 2.730 | 25,000 | +0.12(+4.60%) |
Aug 01, 2005 | 2.610 | 2.710 | 2.600 | 2.610 | 1,900 | -0.09(-3.33%) |
Jul 29, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 6,000 | +0.00(+0.00%) |
Jul 28, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 6,000 | +0.05(+1.89%) |
Jul 27, 2005 | 2.650 | 2.650 | 2.610 | 2.650 | 5,000 | +0.03(+1.22%) |
Jul 26, 2005 | 2.618 | 2.730 | 2.618 | 2.618 | 28,150 | +0.00(+0.00%) |
Jul 25, 2005 | 2.618 | 2.730 | 2.618 | 2.618 | 28,150 | -0.10(-3.71%) |
Jul 22, 2005 | 2.719 | 2.750 | 2.719 | 2.719 | 15,250 | +0.00(+0.00%) |
Jul 21, 2005 | 2.719 | 2.750 | 2.719 | 2.719 | 15,250 | -0.03(-0.96%) |
Jul 20, 2005 | 2.745 | 2.800 | 2.710 | 2.745 | 11,400 | -0.07(-2.65%) |
Jul 19, 2005 | 2.820 | 3.012 | 2.820 | 2.820 | 3,830 | +0.04(+1.44%) |
Jul 18, 2005 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 2.780 | 2.800 | 2.780 | 2.780 | 6,000 | -0.01(-0.36%) |
Jul 14, 2005 | 2.790 | 2.974 | 2.790 | 2.790 | 26,000 | +0.00(+0.00%) |
Jul 13, 2005 | 2.790 | 2.974 | 2.790 | 2.790 | 26,000 | -0.14(-4.78%) |
Jul 12, 2005 | 2.930 | 2.930 | 2.930 | 2.930 | 2,008 | +0.00(+0.00%) |
Jul 11, 2005 | 2.930 | 2.930 | 2.770 | 2.930 | 13,500 | +0.00(+0.00%) |
Jul 08, 2005 | 2.930 | 2.930 | 2.770 | 2.930 | 13,500 | +0.07(+2.48%) |
Jul 07, 2005 | 2.859 | 2.905 | 2.845 | 2.859 | 11,600 | -0.17(-5.49%) |
Jul 06, 2005 | 3.025 | 3.025 | 3.025 | 3.025 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 3.025 | 3.025 | 3.025 | 3.025 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 3.025 | 3.025 | 3.025 | 3.025 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 3.025 | 3.060 | 3.025 | 3.025 | 2,550 | +0.00(+0.00%) |
Jun 29, 2005 | 3.025 | 3.060 | 3.025 | 3.025 | 2,550 | -0.04(-1.14%) |
Jun 28, 2005 | 3.060 | 3.060 | 3.031 | 3.060 | 10,300 | +0.00(+0.00%) |
Jun 27, 2005 | 3.060 | 3.060 | 3.031 | 3.060 | 10,300 | +0.15(+5.33%) |
Jun 24, 2005 | 2.905 | 2.905 | 2.905 | 2.905 | 800 | +0.06(+2.11%) |
Jun 23, 2005 | 2.845 | 2.891 | 2.845 | 2.845 | 5,400 | +0.00(+0.00%) |
Jun 22, 2005 | 2.845 | 2.891 | 2.845 | 2.845 | 5,400 | -0.02(-0.87%) |
Jun 21, 2005 | 2.870 | 2.965 | 2.870 | 2.870 | 5,700 | +0.00(+0.00%) |
Jun 20, 2005 | 2.870 | 2.965 | 2.870 | 2.870 | 5,700 | +0.00(+0.00%) |
Jun 17, 2005 | 2.870 | 2.965 | 2.870 | 2.870 | 5,700 | -0.10(-3.37%) |
Jun 16, 2005 | 2.970 | 2.970 | 2.960 | 2.970 | 1,900 | -0.03(-1.00%) |
Jun 15, 2005 | 3.000 | 3.000 | 2.891 | 3.000 | 2,500 | +0.00(+0.00%) |
Jun 14, 2005 | 3.000 | 3.000 | 2.891 | 3.000 | 2,500 | +0.15(+5.26%) |
Jun 13, 2005 | 2.850 | 2.870 | 2.850 | 2.850 | 11,500 | +0.00(+0.00%) |
Jun 10, 2005 | 2.850 | 2.870 | 2.850 | 2.850 | 11,500 | +0.00(+0.00%) |
Jun 09, 2005 | 2.850 | 2.870 | 2.850 | 2.850 | 11,500 | +0.02(+0.53%) |
Jun 08, 2005 | 2.835 | 2.985 | 2.835 | 2.835 | 2,500 | +0.00(+0.00%) |
Jun 07, 2005 | 2.835 | 2.985 | 2.835 | 2.835 | 3,000 | +0.00(+0.00%) |
Jun 06, 2005 | 2.835 | 2.985 | 2.835 | 2.835 | 3,000 | -0.06(-2.24%) |
Jun 03, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | +0.00(+0.00%) |
Jun 02, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | +0.04(+1.40%) |
Jun 01, 2005 | 2.860 | 2.889 | 2.850 | 2.860 | 2,100 | +0.00(+0.00%) |
May 31, 2005 | 2.860 | 2.889 | 2.850 | 2.860 | 2,100 | +0.00(+0.00%) |
May 27, 2005 | 2.860 | 2.889 | 2.850 | 2.860 | 2,100 | +0.00(+0.00%) |
May 26, 2005 | 2.860 | 2.920 | 2.860 | 2.860 | 1,630 | +0.07(+2.62%) |
May 25, 2005 | 2.787 | 2.787 | 2.787 | 2.787 | 1,200 | +0.00(+0.00%) |
May 24, 2005 | 2.787 | 2.787 | 2.787 | 2.787 | 0 | +0.11(+3.99%) |
May 23, 2005 | 2.680 | 2.680 | 2.680 | 2.680 | 7,900 | +0.00(+0.00%) |
May 20, 2005 | 2.680 | 2.680 | 2.680 | 2.680 | 7,900 | +0.00(+0.00%) |
May 19, 2005 | 2.680 | 2.680 | 2.680 | 2.680 | 7,900 | +0.02(+0.91%) |
May 17, 2005 | 2.656 | 2.667 | 2.656 | 2.656 | 1,300 | -0.06(-2.36%) |
May 16, 2005 | 2.720 | 2.860 | 2.720 | 2.720 | 1,400 | +0.00(+0.00%) |
May 13, 2005 | 2.720 | 2.860 | 2.720 | 2.720 | 1,400 | -0.26(-8.72%) |
May 12, 2005 | 2.980 | 2.980 | 2.977 | 2.980 | 16,200 | +0.00(+0.00%) |
May 11, 2005 | 2.980 | 2.980 | 2.977 | 2.980 | 16,200 | -0.02(-0.70%) |
May 10, 2005 | 3.001 | 3.001 | 2.999 | 3.001 | 5,700 | +0.00(+0.00%) |
May 09, 2005 | 3.001 | 3.001 | 2.999 | 3.001 | 5,700 | -0.01(-0.41%) |
May 06, 2005 | 3.013 | 3.013 | 2.973 | 3.013 | 6,660 | +0.00(+0.00%) |
May 05, 2005 | 3.013 | 3.013 | 2.973 | 3.013 | 6,660 | +0.00(+0.00%) |
May 04, 2005 | 3.013 | 3.013 | 2.973 | 3.013 | 6,660 | +0.14(+4.99%) |
May 03, 2005 | 2.870 | 2.870 | 2.800 | 2.870 | 12,875 | +0.00(+0.00%) |
May 02, 2005 | 2.870 | 2.870 | 2.800 | 2.870 | 12,875 | +0.00(+0.00%) |
Apr 29, 2005 | 2.870 | 2.870 | 2.800 | 2.870 | 12,875 | +0.04(+1.31%) |
Apr 28, 2005 | 2.833 | 2.833 | 2.790 | 2.833 | 11,500 | +0.00(+0.00%) |
Apr 27, 2005 | 2.833 | 2.833 | 2.790 | 2.833 | 11,500 | +0.25(+9.81%) |
Apr 26, 2005 | 2.580 | 2.980 | 2.580 | 2.580 | 6,350 | -0.38(-12.84%) |
Apr 25, 2005 | 2.960 | 2.960 | 2.955 | 2.960 | 8,300 | +0.00(+0.00%) |
Apr 22, 2005 | 2.960 | 2.960 | 2.955 | 2.960 | 8,300 | +0.03(+1.02%) |
Apr 21, 2005 | 2.930 | 3.030 | 2.930 | 2.930 | 14,700 | +0.00(+0.00%) |
Apr 20, 2005 | 2.930 | 3.030 | 2.930 | 2.930 | 14,700 | -0.04(-1.33%) |
Apr 19, 2005 | 2.970 | 2.974 | 2.970 | 2.970 | 7,000 | +0.09(+3.11%) |
Apr 18, 2005 | 2.880 | 2.880 | 2.745 | 2.880 | 5,200 | +0.04(+1.59%) |
Apr 15, 2005 | 2.835 | 2.835 | 2.835 | 2.835 | 3,500 | -0.21(-6.88%) |
Apr 14, 2005 | 3.045 | 3.045 | 2.975 | 3.045 | 3,000 | -0.06(-1.79%) |
Apr 13, 2005 | 3.100 | 3.124 | 3.100 | 3.100 | 16,200 | +0.00(+0.00%) |
Apr 12, 2005 | 3.100 | 3.124 | 3.100 | 3.100 | 16,200 | +0.00(+0.00%) |
Apr 11, 2005 | 3.100 | 3.124 | 3.100 | 3.100 | 16,200 | +0.05(+1.64%) |
Apr 08, 2005 | 3.050 | 3.070 | 3.050 | 3.050 | 1,700 | +0.00(+0.00%) |
Apr 07, 2005 | 3.050 | 3.070 | 3.050 | 3.050 | 1,700 | +0.05(+1.67%) |
Apr 06, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,700 | +0.00(+0.00%) |
Apr 05, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,700 | -0.30(-9.09%) |
Apr 04, 2005 | 3.300 | 3.300 | 3.150 | 3.300 | 6,000 | +0.00(+0.00%) |