Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.614 | 3.675 | 3.528 | 3.668 | 25,102,154 | +0.05(+1.49%) |
Feb 27, 2006 | 3.729 | 3.729 | 3.604 | 3.614 | 11,086,422 | -0.14(-3.65%) |
Feb 24, 2006 | 3.739 | 3.787 | 3.719 | 3.751 | 6,457,941 | +0.04(+1.19%) |
Feb 23, 2006 | 3.764 | 3.799 | 3.698 | 3.707 | 8,778,153 | -0.06(-1.70%) |
Feb 22, 2006 | 3.782 | 3.811 | 3.734 | 3.771 | 9,356,849 | +0.00(+0.00%) |
Feb 21, 2006 | 3.776 | 3.832 | 3.737 | 3.771 | 10,913,791 | +0.06(+1.74%) |
Feb 17, 2006 | 3.627 | 3.728 | 3.624 | 3.706 | 15,734,447 | +0.10(+2.76%) |
Feb 16, 2006 | 3.537 | 3.656 | 3.524 | 3.607 | 18,367,350 | -0.00(-0.06%) |
Feb 15, 2006 | 3.698 | 3.706 | 3.533 | 3.609 | 16,900,524 | -0.10(-2.66%) |
Feb 14, 2006 | 3.608 | 3.730 | 3.592 | 3.708 | 14,466,310 | +0.14(+3.95%) |
Feb 13, 2006 | 3.826 | 3.684 | 3.528 | 3.567 | 20,967,680 | -0.26(-6.78%) |
Feb 10, 2006 | 3.882 | 3.933 | 3.755 | 3.826 | 25,213,984 | -0.16(-3.95%) |
Feb 09, 2006 | 4.053 | 4.122 | 3.955 | 3.983 | 14,111,275 | +0.02(+0.51%) |
Feb 08, 2006 | 3.997 | 4.039 | 3.765 | 3.963 | 27,311,620 | -0.03(-0.85%) |
Feb 07, 2006 | 4.170 | 4.170 | 3.934 | 3.997 | 22,920,916 | -0.20(-4.77%) |
Feb 06, 2006 | 4.093 | 4.218 | 4.078 | 4.198 | 11,833,407 | +0.13(+3.32%) |
Feb 03, 2006 | 4.076 | 4.137 | 4.041 | 4.063 | 12,479,418 | -0.02(-0.46%) |
Feb 02, 2006 | 4.053 | 4.106 | 3.997 | 4.082 | 20,469,330 | +0.08(+2.10%) |
Feb 01, 2006 | 4.012 | 4.099 | 3.931 | 3.998 | 14,664,999 | -0.01(-0.33%) |
Jan 31, 2006 | 3.760 | 4.030 | 3.721 | 4.011 | 18,265,290 | +0.23(+6.18%) |
Jan 30, 2006 | 3.673 | 3.827 | 3.670 | 3.778 | 14,129,733 | +0.07(+1.88%) |
Jan 27, 2006 | 3.544 | 3.729 | 3.542 | 3.708 | 17,525,906 | +0.21(+6.02%) |
Jan 26, 2006 | 3.435 | 3.500 | 3.419 | 3.498 | 8,569,693 | +0.08(+2.32%) |
Jan 25, 2006 | 3.403 | 3.435 | 3.369 | 3.418 | 11,792,149 | +0.07(+2.08%) |
Jan 24, 2006 | 3.288 | 3.378 | 3.281 | 3.349 | 8,809,640 | +0.07(+2.13%) |
Jan 23, 2006 | 3.236 | 3.283 | 3.212 | 3.279 | 7,707,620 | +0.05(+1.69%) |
Jan 20, 2006 | 3.272 | 3.296 | 3.201 | 3.225 | 8,713,009 | -0.04(-1.24%) |
Jan 19, 2006 | 3.297 | 3.301 | 3.250 | 3.265 | 9,817,200 | +0.02(+0.55%) |
Jan 18, 2006 | 3.306 | 3.306 | 3.210 | 3.247 | 8,853,069 | -0.07(-2.11%) |
Jan 17, 2006 | 3.282 | 3.348 | 3.282 | 3.317 | 11,495,744 | +0.05(+1.44%) |
Jan 13, 2006 | 3.213 | 3.299 | 3.213 | 3.270 | 9,097,359 | +0.05(+1.44%) |
Jan 12, 2006 | 3.251 | 3.258 | 3.203 | 3.224 | 9,773,771 | -0.03(-0.85%) |
Jan 11, 2006 | 3.309 | 3.354 | 3.235 | 3.251 | 11,170,024 | -0.04(-1.08%) |
Jan 10, 2006 | 3.062 | 3.316 | 3.051 | 3.287 | 27,194,362 | +0.10(+2.99%) |
Jan 09, 2006 | 3.246 | 3.254 | 3.184 | 3.191 | 11,970,209 | -0.03(-0.93%) |
Jan 06, 2006 | 3.221 | 3.259 | 3.189 | 3.221 | 13,700,868 | +0.03(+0.89%) |
Jan 05, 2006 | 3.364 | 3.364 | 3.187 | 3.193 | 27,851,230 | -0.24(-7.05%) |
Jan 04, 2006 | 3.224 | 3.451 | 3.222 | 3.435 | 18,718,042 | +0.24(+7.54%) |
Jan 03, 2006 | 3.085 | 3.217 | 3.072 | 3.194 | 7,019,265 | +0.11(+3.55%) |
Dec 30, 2005 | 3.097 | 3.097 | 3.042 | 3.085 | 4,606,766 | -0.02(-0.59%) |
Dec 29, 2005 | 3.108 | 3.118 | 3.042 | 3.103 | 6,839,034 | -0.03(-0.90%) |
Dec 28, 2005 | 3.141 | 3.155 | 3.122 | 3.131 | 3,249,599 | +0.01(+0.24%) |
Dec 27, 2005 | 3.143 | 3.168 | 3.085 | 3.124 | 6,125,707 | -0.01(-0.32%) |
Dec 23, 2005 | 3.098 | 3.179 | 3.098 | 3.134 | 6,373,254 | -0.01(-0.19%) |
Dec 22, 2005 | 3.060 | 3.140 | 3.006 | 3.140 | 9,613,082 | +0.01(+0.34%) |
Dec 21, 2005 | 3.067 | 3.164 | 3.053 | 3.129 | 8,757,525 | +0.06(+2.10%) |
Dec 20, 2005 | 3.108 | 3.130 | 3.003 | 3.065 | 13,748,640 | -0.04(-1.14%) |
Dec 19, 2005 | 3.147 | 3.258 | 3.095 | 3.100 | 11,104,880 | -0.07(-2.25%) |
Dec 16, 2005 | 3.167 | 3.231 | 3.155 | 3.172 | 8,123,456 | -0.00(-0.07%) |
Dec 15, 2005 | 3.138 | 3.233 | 3.138 | 3.174 | 8,211,400 | +0.05(+1.52%) |
Dec 14, 2005 | 3.228 | 3.267 | 3.095 | 3.126 | 14,820,259 | -0.12(-3.84%) |
Dec 13, 2005 | 3.164 | 3.274 | 3.159 | 3.251 | 6,956,293 | +0.09(+2.72%) |
Dec 12, 2005 | 3.201 | 3.222 | 3.142 | 3.165 | 6,191,937 | -0.02(-0.75%) |
Dec 09, 2005 | 3.224 | 3.244 | 3.164 | 3.189 | 7,548,017 | -0.03(-0.87%) |
Dec 08, 2005 | 3.143 | 3.234 | 3.098 | 3.217 | 10,122,291 | +0.06(+2.06%) |
Dec 07, 2005 | 3.265 | 3.268 | 3.140 | 3.152 | 11,763,920 | -0.04(-1.23%) |
Dec 06, 2005 | 3.192 | 3.221 | 3.157 | 3.191 | 14,629,170 | -0.00(-0.03%) |
Dec 05, 2005 | 3.177 | 3.235 | 3.138 | 3.192 | 16,271,885 | +0.10(+3.29%) |
Dec 02, 2005 | 3.122 | 3.132 | 3.050 | 3.091 | 12,225,357 | -0.00(-0.13%) |
Dec 01, 2005 | 2.964 | 3.115 | 2.964 | 3.095 | 12,447,932 | +0.17(+5.64%) |
Nov 30, 2005 | 2.898 | 2.945 | 2.852 | 2.929 | 6,545,886 | +0.05(+1.56%) |
Nov 29, 2005 | 2.846 | 2.898 | 2.824 | 2.884 | 7,046,409 | +0.08(+2.84%) |
Nov 28, 2005 | 2.896 | 2.898 | 2.790 | 2.805 | 7,213,612 | -0.07(-2.40%) |
Nov 25, 2005 | 2.786 | 2.877 | 2.778 | 2.874 | 3,165,998 | +0.08(+2.95%) |
Nov 23, 2005 | 2.779 | 2.842 | 2.772 | 2.791 | 5,709,871 | -0.02(-0.72%) |
Nov 22, 2005 | 2.786 | 2.822 | 2.763 | 2.811 | 7,042,066 | -0.01(-0.33%) |
Nov 21, 2005 | 2.844 | 2.844 | 2.775 | 2.821 | 7,777,107 | -0.02(-0.83%) |
Nov 18, 2005 | 2.850 | 2.892 | 2.763 | 2.844 | 9,962,688 | -0.00(-0.10%) |
Nov 17, 2005 | 2.763 | 2.855 | 2.749 | 2.847 | 10,770,474 | +0.09(+3.24%) |
Nov 16, 2005 | 2.689 | 2.761 | 2.647 | 2.758 | 8,013,797 | +0.06(+2.41%) |
Nov 15, 2005 | 2.702 | 2.744 | 2.657 | 2.693 | 10,747,674 | +0.00(+0.05%) |
Nov 14, 2005 | 2.717 | 2.753 | 2.679 | 2.691 | 8,120,199 | -0.00(-0.09%) |
Nov 11, 2005 | 2.623 | 2.694 | 2.615 | 2.694 | 10,583,728 | +0.10(+3.87%) |
Nov 10, 2005 | 2.553 | 2.605 | 2.539 | 2.593 | 7,657,677 | +0.06(+2.29%) |
Nov 09, 2005 | 2.504 | 2.565 | 2.487 | 2.535 | 6,299,424 | +0.04(+1.46%) |
Nov 08, 2005 | 2.524 | 2.551 | 2.478 | 2.499 | 9,066,959 | -0.04(-1.74%) |
Nov 07, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 2.579 | 2.593 | 2.510 | 2.543 | 9,196,161 | -0.04(-1.39%) |
Oct 27, 2005 | 2.579 | 2.583 | 2.518 | 2.579 | 12,894,168 | +0.01(+0.32%) |
Oct 26, 2005 | 2.567 | 2.608 | 2.553 | 2.571 | 12,901,768 | +0.09(+3.56%) |
Oct 25, 2005 | 2.482 | 2.531 | 2.462 | 2.482 | 6,171,308 | +0.01(+0.35%) |
Oct 24, 2005 | 2.376 | 2.475 | 2.367 | 2.473 | 7,870,480 | +0.12(+4.92%) |
Oct 21, 2005 | 2.327 | 2.374 | 2.284 | 2.357 | 8,686,952 | +0.05(+1.97%) |
Oct 20, 2005 | 2.406 | 2.450 | 2.303 | 2.312 | 8,642,437 | -0.08(-3.20%) |
Oct 19, 2005 | 2.353 | 2.392 | 2.283 | 2.388 | 8,907,356 | +0.01(+0.45%) |
Oct 18, 2005 | 2.459 | 2.461 | 2.344 | 2.378 | 6,804,290 | -0.07(-2.79%) |
Oct 17, 2005 | 2.400 | 2.468 | 2.400 | 2.446 | 7,759,735 | +0.06(+2.65%) |
Oct 14, 2005 | 2.394 | 2.418 | 2.320 | 2.383 | 7,344,985 | -0.00(-0.12%) |
Oct 13, 2005 | 2.426 | 2.426 | 2.303 | 2.385 | 12,047,296 | -0.05(-1.95%) |
Oct 12, 2005 | 2.565 | 2.565 | 2.424 | 2.433 | 14,330,593 | -0.14(-5.37%) |
Oct 11, 2005 | 2.510 | 2.579 | 2.510 | 2.571 | 7,957,339 | +0.07(+2.87%) |
Oct 10, 2005 | 2.696 | 2.610 | 2.480 | 2.499 | 6,355,882 | -0.04(-1.42%) |
Oct 07, 2005 | 2.496 | 2.551 | 2.455 | 2.535 | 8,532,778 | +0.08(+3.46%) |
Oct 06, 2005 | 2.511 | 2.567 | 2.420 | 2.450 | 12,218,842 | -0.13(-5.02%) |
Oct 05, 2005 | 2.669 | 2.676 | 2.540 | 2.580 | 15,963,536 | -0.13(-4.92%) |
Oct 04, 2005 | 2.666 | 2.814 | 2.651 | 2.713 | 29,593,832 | +0.15(+5.70%) |
Oct 03, 2005 | 2.582 | 2.582 | 2.518 | 2.567 | 6,177,822 | -0.01(-0.39%) |
Sep 30, 2005 | 2.567 | 2.611 | 2.549 | 2.577 | 6,542,628 | +0.00(+0.14%) |
Sep 29, 2005 | 2.506 | 2.586 | 2.475 | 2.573 | 10,173,321 | +0.05(+1.92%) |
Sep 28, 2005 | 2.489 | 2.526 | 2.460 | 2.525 | 12,971,255 | +0.09(+3.55%) |
Sep 27, 2005 | 2.452 | 2.464 | 2.411 | 2.438 | 7,578,418 | -0.01(-0.26%) |
Sep 26, 2005 | 2.381 | 2.456 | 2.365 | 2.445 | 12,669,422 | +0.10(+4.26%) |
Sep 23, 2005 | 2.345 | 2.356 | 2.293 | 2.345 | 8,350,374 | +0.04(+1.82%) |
Sep 22, 2005 | 2.345 | 2.356 | 2.280 | 2.303 | 3,721,893 | -0.03(-1.24%) |
Sep 21, 2005 | 2.280 | 2.358 | 2.280 | 2.332 | 5,022,602 | +0.06(+2.51%) |
Sep 20, 2005 | 2.383 | 2.383 | 2.269 | 2.275 | 9,158,160 | -0.05(-2.20%) |
Sep 19, 2005 | 2.263 | 2.372 | 2.252 | 2.326 | 10,234,122 | +0.08(+3.70%) |
Sep 16, 2005 | 2.231 | 2.246 | 2.210 | 2.243 | 7,527,389 | +0.03(+1.33%) |
Sep 15, 2005 | 2.233 | 2.247 | 2.206 | 2.214 | 2,996,623 | -0.01(-0.43%) |
Sep 14, 2005 | 2.187 | 2.228 | 2.174 | 2.223 | 6,904,178 | +0.02(+0.90%) |
Sep 13, 2005 | 2.257 | 2.257 | 2.197 | 2.204 | 5,819,530 | -0.06(-2.55%) |
Sep 12, 2005 | 2.252 | 2.286 | 2.239 | 2.261 | 6,890,063 | +0.01(+0.41%) |
Sep 09, 2005 | 2.248 | 2.267 | 2.227 | 2.252 | 5,740,272 | +0.00(+0.20%) |
Sep 08, 2005 | 2.243 | 2.275 | 2.224 | 2.247 | 4,160,530 | -0.01(-0.22%) |
Sep 07, 2005 | 2.296 | 2.298 | 2.242 | 2.252 | 6,264,681 | -0.03(-1.41%) |
Sep 06, 2005 | 2.298 | 2.313 | 2.257 | 2.285 | 5,533,982 | -0.03(-1.18%) |
Sep 02, 2005 | 2.319 | 2.341 | 2.294 | 2.312 | 4,788,083 | +0.02(+0.66%) |
Sep 01, 2005 | 2.273 | 2.311 | 2.273 | 2.297 | 6,634,916 | +0.04(+1.82%) |
Aug 31, 2005 | 2.215 | 2.261 | 2.213 | 2.256 | 6,184,336 | +0.03(+1.39%) |
Aug 30, 2005 | 2.259 | 2.268 | 2.204 | 2.225 | 6,875,949 | -0.04(-1.91%) |
Aug 29, 2005 | 2.227 | 2.279 | 2.199 | 2.268 | 5,077,974 | +0.05(+2.31%) |
Aug 26, 2005 | 2.238 | 2.268 | 2.198 | 2.217 | 5,803,244 | -0.01(-0.54%) |
Aug 25, 2005 | 2.178 | 2.240 | 2.178 | 2.229 | 4,203,959 | +0.04(+2.02%) |
Aug 24, 2005 | 2.224 | 2.249 | 2.171 | 2.185 | 11,151,566 | -0.09(-3.81%) |
Aug 23, 2005 | 2.306 | 2.334 | 2.226 | 2.271 | 9,569,653 | -0.05(-2.16%) |
Aug 22, 2005 | 2.309 | 2.379 | 2.303 | 2.321 | 7,657,677 | +0.02(+1.06%) |
Aug 19, 2005 | 2.300 | 2.339 | 2.297 | 2.297 | 3,192,055 | +0.01(+0.32%) |
Aug 18, 2005 | 2.305 | 2.319 | 2.287 | 2.290 | 8,532,778 | -0.04(-1.60%) |
Aug 17, 2005 | 2.365 | 2.402 | 2.312 | 2.327 | 9,898,630 | -0.08(-3.25%) |
Aug 16, 2005 | 2.482 | 2.508 | 2.402 | 2.405 | 7,434,015 | -0.09(-3.72%) |
Aug 15, 2005 | 2.464 | 2.511 | 2.455 | 2.498 | 5,934,618 | +0.06(+2.32%) |
Aug 12, 2005 | 2.512 | 2.528 | 2.430 | 2.442 | 9,676,055 | -0.06(-2.25%) |
Aug 11, 2005 | 2.487 | 2.523 | 2.464 | 2.498 | 9,680,398 | +0.08(+3.16%) |
Aug 10, 2005 | 2.346 | 2.459 | 2.315 | 2.421 | 14,482,596 | +0.10(+4.45%) |
Aug 09, 2005 | 2.354 | 2.371 | 2.292 | 2.318 | 5,969,361 | -0.05(-1.99%) |
Aug 08, 2005 | 2.344 | 2.394 | 2.333 | 2.365 | 6,786,918 | +0.04(+1.88%) |
Aug 05, 2005 | 2.353 | 2.378 | 2.312 | 2.321 | 7,559,961 | -0.02(-1.04%) |
Aug 04, 2005 | 2.452 | 2.452 | 2.284 | 2.346 | 10,160,292 | -0.00(-0.12%) |
Aug 03, 2005 | 2.423 | 2.437 | 2.335 | 2.349 | 12,946,284 | -0.13(-5.31%) |
Aug 02, 2005 | 2.419 | 2.495 | 2.409 | 2.480 | 11,253,625 | +0.06(+2.55%) |
Aug 01, 2005 | 2.372 | 2.439 | 2.368 | 2.419 | 7,954,082 | +0.06(+2.58%) |
Jul 29, 2005 | 2.395 | 2.406 | 2.350 | 2.358 | 5,819,530 | -0.03(-1.16%) |
Jul 28, 2005 | 2.358 | 2.388 | 2.298 | 2.385 | 9,085,416 | +0.03(+1.47%) |
Jul 27, 2005 | 2.322 | 2.357 | 2.280 | 2.351 | 7,477,445 | +0.04(+1.73%) |
Jul 26, 2005 | 2.291 | 2.338 | 2.275 | 2.311 | 6,645,773 | +0.01(+0.46%) |
Jul 25, 2005 | 2.349 | 2.371 | 2.286 | 2.300 | 8,951,871 | -0.02(-1.07%) |
Jul 22, 2005 | 2.275 | 2.337 | 2.275 | 2.325 | 8,716,267 | +0.05(+2.23%) |
Jul 21, 2005 | 2.280 | 2.312 | 2.231 | 2.275 | 8,102,827 | -0.00(-0.08%) |
Jul 20, 2005 | 2.231 | 2.276 | 2.211 | 2.276 | 13,897,386 | +0.08(+3.41%) |
Jul 19, 2005 | 2.155 | 2.222 | 2.151 | 2.201 | 19,006,846 | +0.00(+0.13%) |
Jul 18, 2005 | 2.176 | 2.208 | 2.158 | 2.199 | 5,608,898 | +0.03(+1.27%) |
Jul 15, 2005 | 2.178 | 2.181 | 2.139 | 2.171 | 5,134,432 | +0.01(+0.25%) |
Jul 14, 2005 | 2.164 | 2.183 | 2.137 | 2.165 | 12,082,040 | +0.02(+0.92%) |
Jul 13, 2005 | 2.152 | 2.168 | 2.130 | 2.146 | 4,750,083 | -0.01(-0.28%) |
Jul 12, 2005 | 2.153 | 2.155 | 2.128 | 2.152 | 8,673,923 | +0.01(+0.41%) |
Jul 11, 2005 | 2.111 | 2.159 | 2.105 | 2.143 | 10,268,865 | +0.03(+1.39%) |
Jul 08, 2005 | 2.071 | 2.113 | 2.070 | 2.113 | 10,950,706 | +0.05(+2.30%) |
Jul 07, 2005 | 2.015 | 2.066 | 2.005 | 2.066 | 7,715,220 | +0.03(+1.49%) |
Jul 06, 2005 | 2.003 | 2.054 | 1.997 | 2.035 | 10,145,092 | +0.04(+1.96%) |
Jul 05, 2005 | 1.976 | 2.002 | 1.975 | 1.996 | 6,436,227 | +0.02(+1.10%) |
Jul 01, 2005 | 1.977 | 1.992 | 1.938 | 1.975 | 7,082,238 | +0.00(+0.09%) |
Jun 30, 2005 | 2.015 | 2.021 | 1.964 | 1.973 | 7,956,253 | -0.03(-1.61%) |
Jun 29, 2005 | 1.981 | 2.011 | 1.981 | 2.005 | 8,422,033 | +0.02(+0.83%) |
Jun 28, 2005 | 1.959 | 2.000 | 1.953 | 1.989 | 8,765,125 | +0.05(+2.32%) |
Jun 27, 2005 | 1.976 | 1.977 | 1.934 | 1.943 | 7,622,933 | -0.00(-0.24%) |
Jun 24, 2005 | 1.924 | 1.971 | 1.924 | 1.948 | 13,845,271 | +0.03(+1.61%) |
Jun 23, 2005 | 1.985 | 2.002 | 1.904 | 1.917 | 24,298,710 | -0.09(-4.36%) |
Jun 22, 2005 | 2.026 | 2.036 | 1.997 | 2.005 | 12,091,811 | -0.03(-1.54%) |
Jun 21, 2005 | 2.072 | 2.073 | 2.026 | 2.036 | 8,280,887 | -0.04(-1.86%) |
Jun 20, 2005 | 2.117 | 2.118 | 2.051 | 2.075 | 11,697,690 | -0.04(-2.07%) |
Jun 17, 2005 | 2.141 | 2.147 | 2.102 | 2.118 | 19,498,684 | +0.01(+0.26%) |
Jun 16, 2005 | 2.077 | 2.131 | 2.073 | 2.113 | 26,596,122 | +0.05(+2.18%) |
Jun 15, 2005 | 2.022 | 2.072 | 2.010 | 2.068 | 23,284,636 | +0.07(+3.60%) |
Jun 14, 2005 | 2.026 | 2.031 | 1.984 | 1.996 | 9,525,138 | -0.03(-1.50%) |
Jun 13, 2005 | 2.011 | 2.036 | 1.983 | 2.026 | 17,012,354 | +0.02(+0.96%) |
Jun 10, 2005 | 1.966 | 2.037 | 1.957 | 2.007 | 77,366,096 | +0.01(+0.41%) |
Jun 09, 2005 | 2.049 | 2.049 | 1.963 | 1.999 | 17,616,022 | -0.07(-3.60%) |
Jun 08, 2005 | 2.157 | 2.169 | 2.062 | 2.073 | 8,884,555 | -0.08(-3.89%) |
Jun 07, 2005 | 2.197 | 2.197 | 2.153 | 2.157 | 8,187,514 | -0.04(-1.70%) |
Jun 06, 2005 | 2.291 | 2.320 | 2.154 | 2.194 | 6,403,655 | -0.07(-3.25%) |
Jun 03, 2005 | 2.195 | 2.274 | 2.195 | 2.268 | 5,210,434 | +0.08(+3.51%) |
Jun 02, 2005 | 2.164 | 2.204 | 2.144 | 2.191 | 5,282,092 | +0.04(+2.06%) |
Jun 01, 2005 | 2.142 | 2.165 | 2.124 | 2.147 | 4,009,613 | +0.01(+0.34%) |
May 31, 2005 | 2.118 | 2.162 | 2.095 | 2.140 | 4,680,596 | +0.01(+0.48%) |
May 27, 2005 | 2.141 | 2.141 | 2.105 | 2.129 | 3,094,339 | +0.03(+1.56%) |
May 26, 2005 | 2.114 | 2.114 | 2.066 | 2.097 | 3,472,175 | +0.01(+0.37%) |
May 25, 2005 | 2.041 | 2.095 | 2.010 | 2.089 | 3,863,039 | +0.05(+2.49%) |
May 24, 2005 | 2.052 | 2.103 | 2.031 | 2.038 | 5,106,203 | -0.05(-2.62%) |
May 23, 2005 | 2.134 | 2.145 | 2.084 | 2.093 | 5,380,894 | -0.04(-1.94%) |
May 20, 2005 | 2.095 | 2.135 | 2.070 | 2.135 | 3,734,922 | +0.05(+2.23%) |
May 19, 2005 | 2.157 | 2.159 | 2.077 | 2.088 | 4,361,390 | -0.06(-2.68%) |
May 18, 2005 | 2.150 | 2.198 | 2.132 | 2.146 | 4,523,165 | +0.01(+0.65%) |
May 17, 2005 | 2.052 | 2.151 | 2.047 | 2.132 | 3,986,812 | +0.08(+3.91%) |
May 16, 2005 | 2.016 | 2.060 | 1.979 | 2.052 | 5,357,008 | +0.00(+0.02%) |
May 13, 2005 | 2.194 | 2.199 | 2.003 | 2.051 | 6,859,663 | -0.11(-4.93%) |
May 12, 2005 | 2.250 | 2.250 | 2.101 | 2.158 | 9,175,532 | -0.12(-5.45%) |
May 11, 2005 | 2.360 | 2.360 | 2.240 | 2.282 | 4,669,739 | -0.08(-3.34%) |
May 10, 2005 | 2.419 | 2.426 | 2.357 | 2.361 | 2,410,327 | -0.06(-2.34%) |
May 09, 2005 | 2.440 | 2.441 | 2.395 | 2.417 | 1,572,141 | -0.01(-0.40%) |
May 06, 2005 | 2.454 | 2.471 | 2.407 | 2.427 | 2,332,155 | -0.02(-0.81%) |
May 05, 2005 | 2.393 | 2.459 | 2.393 | 2.447 | 2,347,355 | +0.06(+2.57%) |
May 04, 2005 | 2.355 | 2.396 | 2.326 | 2.385 | 3,787,037 | +0.03(+1.21%) |
May 03, 2005 | 2.383 | 2.395 | 2.349 | 2.357 | 2,516,729 | +0.00(+0.06%) |
May 02, 2005 | 2.358 | 2.415 | 2.303 | 2.356 | 4,460,192 | +0.00(+0.02%) |
Apr 29, 2005 | 2.369 | 2.418 | 2.291 | 2.355 | 4,709,911 | -0.01(-0.23%) |
Apr 28, 2005 | 2.441 | 2.443 | 2.331 | 2.361 | 3,578,576 | -0.08(-3.21%) |
Apr 27, 2005 | 2.601 | 2.601 | 2.399 | 2.439 | 8,926,899 | -0.26(-9.62%) |
Apr 26, 2005 | 2.735 | 2.735 | 2.660 | 2.699 | 17,143,728 | +0.05(+1.90%) |
Apr 25, 2005 | 2.608 | 2.664 | 2.602 | 2.648 | 3,471,089 | +0.06(+2.29%) |
Apr 22, 2005 | 2.716 | 2.717 | 2.567 | 2.589 | 5,410,209 | -0.07(-2.60%) |
Apr 21, 2005 | 2.625 | 2.670 | 2.581 | 2.658 | 3,990,069 | +0.05(+1.96%) |
Apr 20, 2005 | 2.786 | 2.786 | 2.604 | 2.607 | 3,414,631 | -0.12(-4.38%) |
Apr 19, 2005 | 2.623 | 2.747 | 2.604 | 2.726 | 5,883,588 | +0.19(+7.62%) |
Apr 18, 2005 | 2.426 | 2.556 | 2.395 | 2.533 | 4,414,591 | +0.11(+4.42%) |
Apr 15, 2005 | 2.376 | 2.441 | 2.312 | 2.426 | 7,214,697 | -0.01(-0.60%) |
Apr 14, 2005 | 2.525 | 2.556 | 2.410 | 2.441 | 5,853,188 | -0.10(-3.79%) |
Apr 13, 2005 | 2.547 | 2.577 | 2.523 | 2.537 | 3,890,182 | +0.00(+0.05%) |
Apr 12, 2005 | 2.579 | 2.585 | 2.476 | 2.536 | 2,571,016 | -0.03(-1.33%) |
Apr 11, 2005 | 2.567 | 2.579 | 2.538 | 2.570 | 1,972,777 | +0.04(+1.40%) |
Apr 08, 2005 | 2.591 | 2.610 | 2.514 | 2.534 | 3,119,311 | -0.06(-2.48%) |
Apr 07, 2005 | 2.520 | 2.624 | 2.520 | 2.599 | 3,209,427 | +0.08(+3.03%) |
Apr 06, 2005 | 2.549 | 2.579 | 2.490 | 2.522 | 2,359,298 | -0.02(-0.71%) |
Apr 05, 2005 | 2.579 | 2.597 | 2.510 | 2.540 | 1,837,060 | +0.03(+1.01%) |
Apr 04, 2005 | 2.574 | 2.576 | 2.455 | 2.515 | 2,252,896 | -0.06(-2.29%) |
Apr 01, 2005 | 2.602 | 2.615 | 2.533 | 2.574 | 3,094,339 | +0.02(+0.78%) |
Mar 31, 2005 | 2.531 | 2.597 | 2.531 | 2.554 | 3,160,569 | +0.07(+2.76%) |
Mar 30, 2005 | 2.381 | 2.508 | 2.372 | 2.485 | 5,612,155 | +0.07(+2.80%) |
Mar 29, 2005 | 2.469 | 2.555 | 2.386 | 2.418 | 5,362,436 | -0.06(-2.45%) |
Mar 28, 2005 | 2.562 | 2.567 | 2.474 | 2.479 | 4,479,735 | -0.08(-3.20%) |
Mar 24, 2005 | 2.574 | 2.618 | 2.556 | 2.560 | 1,942,376 | -0.01(-0.54%) |
Mar 23, 2005 | 2.689 | 2.689 | 2.547 | 2.574 | 4,512,307 | -0.10(-3.92%) |
Mar 22, 2005 | 2.669 | 2.740 | 2.669 | 2.679 | 3,441,774 | +0.00(+0.02%) |
Mar 21, 2005 | 2.726 | 2.740 | 2.602 | 2.679 | 4,390,705 | -0.08(-2.89%) |
Mar 18, 2005 | 2.853 | 2.855 | 2.717 | 2.759 | 2,997,709 | -0.06(-2.16%) |
Mar 17, 2005 | 2.860 | 2.860 | 2.777 | 2.819 | 7,160,411 | +0.04(+1.56%) |
Mar 16, 2005 | 2.786 | 2.844 | 2.724 | 2.776 | 7,518,703 | -0.00(-0.03%) |
Mar 15, 2005 | 2.740 | 2.867 | 2.723 | 2.777 | 3,916,240 | +0.06(+2.39%) |
Mar 14, 2005 | 2.718 | 2.723 | 2.712 | 2.712 | 6,455,770 | -0.02(-0.64%) |
Mar 11, 2005 | 2.694 | 2.782 | 2.694 | 2.729 | 2,623,131 | +0.07(+2.56%) |
Mar 10, 2005 | 2.798 | 2.798 | 2.648 | 2.661 | 5,791,301 | -0.14(-4.89%) |
Mar 09, 2005 | 2.874 | 2.891 | 2.745 | 2.798 | 7,026,865 | -0.04(-1.32%) |
Mar 08, 2005 | 2.924 | 2.969 | 2.816 | 2.835 | 4,915,114 | -0.06(-1.96%) |
Mar 07, 2005 | 3.016 | 3.016 | 2.883 | 2.892 | 4,969,401 | -0.06(-2.18%) |
Mar 04, 2005 | 2.877 | 3.062 | 2.834 | 2.957 | 8,724,953 | +0.20(+7.16%) |
Mar 03, 2005 | 2.625 | 2.772 | 2.606 | 2.759 | 7,150,639 | +0.10(+3.90%) |
Mar 02, 2005 | 2.776 | 2.776 | 2.650 | 2.655 | 11,318,769 | -0.17(-5.91%) |