Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.322 | 3.356 | 3.281 | 3.338 | 17,630,192 | +0.01(+0.36%) |
Mar 30, 2006 | 3.328 | 3.364 | 3.307 | 3.326 | 23,515,144 | +0.05(+1.46%) |
Mar 29, 2006 | 3.206 | 3.283 | 3.200 | 3.278 | 31,072,240 | +0.09(+2.94%) |
Mar 28, 2006 | 3.205 | 3.267 | 3.167 | 3.185 | 50,266,820 | -0.10(-3.03%) |
Mar 27, 2006 | 3.264 | 3.292 | 3.247 | 3.284 | 26,804,902 | -0.02(-0.56%) |
Mar 24, 2006 | 3.308 | 3.352 | 3.285 | 3.303 | 20,640,826 | +0.02(+0.53%) |
Mar 23, 2006 | 3.316 | 3.343 | 3.258 | 3.285 | 23,825,426 | +0.01(+0.22%) |
Mar 22, 2006 | 3.297 | 3.362 | 3.256 | 3.278 | 40,853,232 | -0.05(-1.48%) |
Mar 21, 2006 | 3.385 | 3.396 | 3.305 | 3.327 | 28,471,850 | -0.05(-1.55%) |
Mar 20, 2006 | 3.426 | 3.464 | 3.363 | 3.380 | 27,522,832 | -0.02(-0.72%) |
Mar 17, 2006 | 3.479 | 3.488 | 3.399 | 3.404 | 19,646,370 | -0.08(-2.20%) |
Mar 16, 2006 | 3.490 | 3.510 | 3.428 | 3.481 | 28,752,272 | -0.01(-0.17%) |
Mar 15, 2006 | 3.447 | 3.504 | 3.420 | 3.487 | 29,973,922 | +0.08(+2.47%) |
Mar 14, 2006 | 3.308 | 3.426 | 3.283 | 3.403 | 26,443,990 | +0.12(+3.59%) |
Mar 13, 2006 | 3.312 | 3.346 | 3.244 | 3.285 | 26,463,464 | +0.03(+0.78%) |
Mar 10, 2006 | 3.216 | 3.283 | 3.189 | 3.259 | 23,067,250 | +0.05(+1.57%) |
Mar 09, 2006 | 3.341 | 3.343 | 3.187 | 3.209 | 33,914,100 | -0.09(-2.68%) |
Mar 08, 2006 | 3.266 | 3.306 | 3.134 | 3.297 | 47,475,588 | -0.02(-0.51%) |
Mar 07, 2006 | 3.362 | 3.370 | 3.264 | 3.314 | 46,899,168 | -0.15(-4.29%) |
Mar 06, 2006 | 3.573 | 3.588 | 3.449 | 3.463 | 28,210,904 | -0.11(-3.15%) |
Mar 03, 2006 | 3.532 | 3.609 | 3.529 | 3.575 | 18,078,086 | +0.00(+0.11%) |
Mar 02, 2006 | 3.572 | 3.596 | 3.509 | 3.571 | 24,352,514 | +0.02(+0.57%) |
Mar 01, 2006 | 3.405 | 3.560 | 3.401 | 3.551 | 27,146,340 | +0.18(+5.32%) |
Feb 28, 2006 | 3.412 | 3.405 | 3.332 | 3.371 | 25,004,234 | -0.04(-1.19%) |
Feb 27, 2006 | 3.526 | 3.541 | 3.399 | 3.412 | 19,816,440 | -0.11(-3.23%) |
Feb 24, 2006 | 3.497 | 3.555 | 3.496 | 3.526 | 24,525,180 | +0.07(+2.13%) |
Feb 23, 2006 | 3.428 | 3.493 | 3.383 | 3.452 | 26,624,446 | +0.04(+1.06%) |
Feb 22, 2006 | 3.466 | 3.480 | 3.402 | 3.416 | 36,048,420 | -0.05(-1.50%) |
Feb 21, 2006 | 3.626 | 3.634 | 3.460 | 3.468 | 38,447,580 | -0.04(-1.27%) |
Feb 17, 2006 | 3.547 | 3.547 | 3.447 | 3.513 | 34,781,332 | +0.05(+1.37%) |
Feb 16, 2006 | 3.312 | 3.470 | 3.298 | 3.465 | 41,572,460 | +0.21(+6.30%) |
Feb 15, 2006 | 3.283 | 3.333 | 3.240 | 3.260 | 36,667,684 | +0.02(+0.57%) |
Feb 14, 2006 | 3.200 | 3.258 | 3.166 | 3.242 | 31,965,434 | +0.04(+1.28%) |
Feb 13, 2006 | 3.244 | 3.284 | 3.182 | 3.201 | 23,589,144 | -0.04(-1.18%) |
Feb 10, 2006 | 3.370 | 3.386 | 3.214 | 3.239 | 37,681,612 | -0.07(-2.21%) |
Feb 09, 2006 | 3.335 | 3.399 | 3.303 | 3.312 | 26,550,446 | -0.01(-0.36%) |
Feb 08, 2006 | 3.312 | 3.386 | 3.302 | 3.324 | 28,748,378 | -0.03(-0.79%) |
Feb 07, 2006 | 3.476 | 3.477 | 3.338 | 3.351 | 25,402,796 | -0.18(-4.98%) |
Feb 06, 2006 | 3.497 | 3.551 | 3.482 | 3.526 | 20,771,950 | +0.11(+3.17%) |
Feb 03, 2006 | 3.351 | 3.456 | 3.317 | 3.418 | 27,486,482 | -0.01(-0.28%) |
Feb 02, 2006 | 3.559 | 3.569 | 3.359 | 3.428 | 34,877,400 | -0.10(-2.89%) |
Feb 01, 2006 | 3.597 | 3.613 | 3.506 | 3.530 | 26,965,884 | -0.11(-3.02%) |
Jan 31, 2006 | 3.539 | 3.658 | 3.526 | 3.640 | 25,375,532 | +0.08(+2.16%) |
Jan 30, 2006 | 3.449 | 3.564 | 3.449 | 3.562 | 26,485,534 | +0.09(+2.72%) |
Jan 27, 2006 | 3.539 | 3.571 | 3.440 | 3.468 | 26,643,920 | -0.01(-0.42%) |
Jan 26, 2006 | 3.412 | 3.490 | 3.381 | 3.483 | 33,301,330 | +0.14(+4.04%) |
Jan 25, 2006 | 3.457 | 3.487 | 3.313 | 3.348 | 33,816,732 | -0.13(-3.60%) |
Jan 24, 2006 | 3.470 | 3.495 | 3.438 | 3.473 | 35,122,768 | +0.06(+1.74%) |
Jan 23, 2006 | 3.339 | 3.418 | 3.305 | 3.413 | 25,235,322 | +0.10(+3.12%) |
Jan 20, 2006 | 3.308 | 3.336 | 3.284 | 3.310 | 30,437,396 | +0.05(+1.42%) |
Jan 19, 2006 | 3.197 | 3.277 | 3.197 | 3.264 | 30,051,818 | +0.09(+2.93%) |
Jan 18, 2006 | 3.162 | 3.188 | 3.128 | 3.171 | 26,545,252 | -0.02(-0.77%) |
Jan 17, 2006 | 3.297 | 3.330 | 3.180 | 3.196 | 28,966,482 | -0.03(-0.88%) |
Jan 13, 2006 | 3.197 | 3.227 | 3.189 | 3.224 | 25,113,286 | -0.01(-0.16%) |
Jan 12, 2006 | 3.262 | 3.295 | 3.199 | 3.229 | 50,330,432 | +0.05(+1.70%) |
Jan 11, 2006 | 3.129 | 3.196 | 3.114 | 3.175 | 30,828,168 | +0.09(+3.06%) |
Jan 10, 2006 | 3.043 | 3.095 | 3.033 | 3.081 | 22,488,232 | -0.02(-0.71%) |
Jan 09, 2006 | 3.062 | 3.112 | 3.046 | 3.103 | 28,652,308 | +0.09(+2.90%) |
Jan 06, 2006 | 2.958 | 3.048 | 2.949 | 3.016 | 29,442,940 | +0.09(+3.07%) |
Jan 05, 2006 | 2.928 | 2.951 | 2.891 | 2.926 | 21,506,756 | -0.00(-0.14%) |
Jan 04, 2006 | 2.886 | 2.943 | 2.871 | 2.930 | 22,529,776 | +0.05(+1.82%) |
Jan 03, 2006 | 2.800 | 2.880 | 2.798 | 2.878 | 30,721,712 | +0.13(+4.84%) |
Dec 30, 2005 | 2.729 | 2.754 | 2.680 | 2.745 | 11,064,958 | +0.02(+0.64%) |
Dec 29, 2005 | 2.696 | 2.746 | 2.687 | 2.728 | 16,142,401 | +0.07(+2.58%) |
Dec 28, 2005 | 2.677 | 2.688 | 2.655 | 2.659 | 20,043,632 | +0.01(+0.39%) |
Dec 27, 2005 | 2.673 | 2.673 | 2.621 | 2.649 | 13,207,065 | -0.05(-1.97%) |
Dec 23, 2005 | 2.687 | 2.706 | 2.653 | 2.702 | 11,743,941 | +0.01(+0.53%) |
Dec 22, 2005 | 2.733 | 2.733 | 2.681 | 2.687 | 13,332,995 | -0.03(-1.05%) |
Dec 21, 2005 | 2.671 | 2.727 | 2.670 | 2.716 | 21,902,722 | +0.09(+3.27%) |
Dec 20, 2005 | 2.596 | 2.637 | 2.596 | 2.630 | 17,061,560 | +0.04(+1.68%) |
Dec 19, 2005 | 2.612 | 2.650 | 2.570 | 2.587 | 21,343,178 | -0.08(-2.89%) |
Dec 16, 2005 | 2.677 | 2.702 | 2.652 | 2.664 | 16,321,559 | -0.04(-1.57%) |
Dec 15, 2005 | 2.734 | 2.734 | 2.666 | 2.706 | 19,325,702 | -0.05(-1.83%) |
Dec 14, 2005 | 2.767 | 2.767 | 2.723 | 2.756 | 14,328,750 | +0.02(+0.56%) |
Dec 13, 2005 | 2.717 | 2.770 | 2.709 | 2.741 | 14,302,785 | +0.00(+0.00%) |
Dec 12, 2005 | 2.773 | 2.782 | 2.709 | 2.741 | 17,500,368 | +0.00(+0.06%) |
Dec 09, 2005 | 2.738 | 2.748 | 2.715 | 2.739 | 15,804,857 | -0.02(-0.80%) |
Dec 08, 2005 | 2.752 | 2.805 | 2.735 | 2.761 | 17,549,700 | -0.00(-0.11%) |
Dec 07, 2005 | 2.837 | 2.848 | 2.756 | 2.764 | 18,451,982 | -0.06(-2.21%) |
Dec 06, 2005 | 2.790 | 2.837 | 2.749 | 2.827 | 24,895,180 | +0.05(+1.77%) |
Dec 05, 2005 | 2.783 | 2.813 | 2.758 | 2.778 | 25,732,550 | +0.00(+0.17%) |
Dec 02, 2005 | 2.736 | 2.790 | 2.721 | 2.773 | 36,883,192 | +0.07(+2.62%) |
Dec 01, 2005 | 2.638 | 2.708 | 2.632 | 2.702 | 21,457,424 | +0.10(+3.79%) |
Nov 30, 2005 | 2.566 | 2.618 | 2.561 | 2.604 | 20,308,474 | +0.01(+0.54%) |
Nov 29, 2005 | 2.555 | 2.607 | 2.551 | 2.590 | 27,312,516 | +0.07(+2.64%) |
Nov 28, 2005 | 2.619 | 2.628 | 2.517 | 2.523 | 34,319,156 | -0.08(-3.19%) |
Nov 25, 2005 | 2.600 | 2.617 | 2.590 | 2.606 | 6,763,866 | -0.00(-0.18%) |
Nov 23, 2005 | 2.592 | 2.623 | 2.563 | 2.611 | 17,601,630 | +0.02(+0.86%) |
Nov 22, 2005 | 2.503 | 2.601 | 2.466 | 2.588 | 24,591,392 | +0.07(+2.74%) |
Nov 21, 2005 | 2.503 | 2.528 | 2.490 | 2.520 | 17,558,788 | +0.02(+0.71%) |
Nov 18, 2005 | 2.520 | 2.520 | 2.470 | 2.502 | 16,531,875 | -0.01(-0.46%) |
Nov 17, 2005 | 2.513 | 2.549 | 2.495 | 2.513 | 22,345,424 | +0.04(+1.52%) |
Nov 16, 2005 | 2.407 | 2.482 | 2.393 | 2.476 | 14,835,066 | +0.08(+3.24%) |
Nov 15, 2005 | 2.381 | 2.465 | 2.381 | 2.398 | 16,794,120 | +0.01(+0.32%) |
Nov 14, 2005 | 2.369 | 2.426 | 2.363 | 2.390 | 13,273,275 | -0.01(-0.56%) |
Nov 11, 2005 | 2.430 | 2.422 | 2.358 | 2.404 | 32,489,924 | -0.04(-1.55%) |
Nov 10, 2005 | 2.505 | 2.506 | 2.412 | 2.441 | 42,513,688 | -0.08(-3.34%) |
Nov 09, 2005 | 2.546 | 2.557 | 2.480 | 2.526 | 25,535,216 | +0.01(+0.35%) |
Nov 08, 2005 | 2.457 | 2.537 | 2.422 | 2.517 | 25,783,182 | +0.06(+2.43%) |
Nov 07, 2005 | 2.524 | 2.532 | 2.447 | 2.457 | 27,286,552 | -0.05(-1.85%) |
Nov 04, 2005 | 2.578 | 2.594 | 2.466 | 2.503 | 34,032,244 | -0.08(-2.98%) |
Nov 03, 2005 | 2.536 | 2.602 | 2.525 | 2.580 | 31,243,608 | +0.10(+3.86%) |
Nov 02, 2005 | 2.473 | 2.491 | 2.455 | 2.485 | 30,053,116 | +0.01(+0.48%) |
Nov 01, 2005 | 2.485 | 2.499 | 2.428 | 2.473 | 35,714,768 | +0.01(+0.47%) |
Oct 31, 2005 | 2.424 | 2.465 | 2.420 | 2.461 | 19,365,948 | +0.06(+2.57%) |
Oct 28, 2005 | 2.363 | 2.407 | 2.345 | 2.399 | 23,480,092 | +0.06(+2.57%) |
Oct 27, 2005 | 2.434 | 2.447 | 2.324 | 2.339 | 27,243,710 | -0.10(-3.97%) |
Oct 26, 2005 | 2.421 | 2.483 | 2.409 | 2.436 | 17,957,350 | +0.00(+0.02%) |
Oct 25, 2005 | 2.434 | 2.481 | 2.407 | 2.436 | 27,666,938 | +0.00(+0.16%) |
Oct 24, 2005 | 2.349 | 2.437 | 2.346 | 2.432 | 21,637,880 | +0.09(+4.05%) |
Oct 21, 2005 | 2.278 | 2.342 | 2.276 | 2.337 | 37,470,000 | +0.07(+2.93%) |
Oct 20, 2005 | 2.407 | 2.423 | 2.235 | 2.270 | 39,596,528 | -0.15(-6.13%) |
Oct 19, 2005 | 2.351 | 2.421 | 2.293 | 2.419 | 34,278,908 | +0.07(+2.87%) |
Oct 18, 2005 | 2.484 | 2.503 | 2.351 | 2.351 | 33,642,768 | -0.09(-3.71%) |
Oct 17, 2005 | 2.440 | 2.460 | 2.424 | 2.442 | 20,707,036 | +0.05(+1.93%) |
Oct 14, 2005 | 2.426 | 2.433 | 2.334 | 2.396 | 32,957,294 | -0.02(-0.64%) |
Oct 13, 2005 | 2.402 | 2.429 | 2.330 | 2.411 | 41,092,108 | -0.05(-2.00%) |
Oct 12, 2005 | 2.513 | 2.518 | 2.438 | 2.460 | 36,154,876 | -0.02(-0.92%) |
Oct 11, 2005 | 2.473 | 2.503 | 2.459 | 2.483 | 34,299,680 | +0.05(+2.14%) |
Oct 10, 2005 | 2.492 | 2.493 | 2.418 | 2.431 | 24,612,164 | -0.03(-1.19%) |
Oct 07, 2005 | 2.402 | 2.509 | 2.415 | 2.460 | 41,527,020 | +0.10(+4.11%) |
Oct 06, 2005 | 2.369 | 2.461 | 2.311 | 2.363 | 58,171,844 | -0.12(-4.68%) |
Oct 05, 2005 | 2.614 | 2.614 | 2.479 | 2.479 | 42,185,232 | -0.14(-5.48%) |
Oct 04, 2005 | 2.780 | 2.786 | 2.623 | 2.623 | 32,823,574 | -0.16(-5.65%) |
Oct 03, 2005 | 2.763 | 2.801 | 2.760 | 2.780 | 23,513,846 | +0.03(+0.97%) |
Sep 30, 2005 | 2.786 | 2.791 | 2.734 | 2.753 | 29,317,010 | -0.04(-1.39%) |
Sep 29, 2005 | 2.848 | 2.858 | 2.777 | 2.792 | 35,372,032 | -0.03(-1.19%) |
Sep 28, 2005 | 2.788 | 2.840 | 2.779 | 2.826 | 24,864,022 | +0.08(+2.98%) |
Sep 27, 2005 | 2.711 | 2.750 | 2.689 | 2.744 | 16,257,945 | +0.01(+0.38%) |
Sep 26, 2005 | 2.665 | 2.741 | 2.633 | 2.734 | 33,646,664 | +0.01(+0.23%) |
Sep 23, 2005 | 2.728 | 2.771 | 2.722 | 2.728 | 20,455,176 | -0.02(-0.85%) |
Sep 22, 2005 | 2.838 | 2.838 | 2.717 | 2.751 | 29,106,694 | -0.07(-2.51%) |
Sep 21, 2005 | 2.734 | 2.829 | 2.733 | 2.822 | 29,914,204 | +0.13(+4.78%) |
Sep 20, 2005 | 2.698 | 2.712 | 2.677 | 2.693 | 21,867,670 | -0.00(-0.10%) |
Sep 19, 2005 | 2.654 | 2.705 | 2.651 | 2.696 | 18,270,228 | +0.05(+1.94%) |
Sep 16, 2005 | 2.612 | 2.653 | 2.607 | 2.645 | 14,945,417 | +0.03(+1.33%) |
Sep 15, 2005 | 2.595 | 2.614 | 2.584 | 2.610 | 19,393,210 | +0.05(+2.06%) |
Sep 14, 2005 | 2.534 | 2.561 | 2.517 | 2.557 | 15,412,786 | +0.04(+1.53%) |
Sep 13, 2005 | 2.559 | 2.567 | 2.515 | 2.519 | 14,071,697 | -0.04(-1.58%) |
Sep 12, 2005 | 2.615 | 2.615 | 2.543 | 2.559 | 20,270,826 | +0.00(+0.09%) |
Sep 09, 2005 | 2.474 | 2.569 | 2.468 | 2.557 | 16,412,436 | +0.10(+3.99%) |
Sep 08, 2005 | 2.449 | 2.470 | 2.431 | 2.459 | 15,593,242 | +0.03(+1.43%) |
Sep 07, 2005 | 2.472 | 2.478 | 2.414 | 2.424 | 14,788,329 | -0.04(-1.47%) |
Sep 06, 2005 | 2.446 | 2.468 | 2.412 | 2.460 | 17,473,104 | +0.05(+2.19%) |
Sep 02, 2005 | 2.394 | 2.413 | 2.382 | 2.407 | 15,955,453 | +0.01(+0.24%) |
Sep 01, 2005 | 2.400 | 2.438 | 2.395 | 2.402 | 21,605,424 | -0.01(-0.32%) |
Aug 31, 2005 | 2.357 | 2.409 | 2.351 | 2.409 | 24,729,006 | +0.09(+3.99%) |
Aug 30, 2005 | 2.291 | 2.317 | 2.283 | 2.317 | 19,197,176 | +0.05(+2.16%) |
Aug 29, 2005 | 2.255 | 2.279 | 2.236 | 2.268 | 18,211,806 | +0.05(+2.44%) |
Aug 26, 2005 | 2.268 | 2.271 | 2.203 | 2.214 | 18,431,210 | -0.05(-2.39%) |
Aug 25, 2005 | 2.245 | 2.271 | 2.233 | 2.268 | 37,102,596 | +0.04(+1.73%) |
Aug 24, 2005 | 2.190 | 2.233 | 2.186 | 2.230 | 17,140,752 | +0.03(+1.44%) |
Aug 23, 2005 | 2.254 | 2.255 | 2.193 | 2.198 | 20,921,248 | -0.06(-2.48%) |
Aug 22, 2005 | 2.201 | 2.268 | 2.201 | 2.254 | 26,764,656 | +0.08(+3.50%) |
Aug 19, 2005 | 2.199 | 2.215 | 2.123 | 2.178 | 48,332,432 | -0.01(-0.60%) |
Aug 18, 2005 | 2.238 | 2.252 | 2.178 | 2.191 | 26,780,236 | -0.02(-1.06%) |
Aug 17, 2005 | 2.268 | 2.272 | 2.208 | 2.215 | 33,023,504 | -0.04(-1.58%) |
Aug 16, 2005 | 2.313 | 2.333 | 2.247 | 2.250 | 25,983,112 | -0.07(-3.15%) |
Aug 15, 2005 | 2.312 | 2.342 | 2.260 | 2.323 | 26,698,446 | +0.02(+1.07%) |
Aug 12, 2005 | 2.230 | 2.301 | 2.211 | 2.298 | 33,885,540 | +0.02(+0.73%) |
Aug 11, 2005 | 2.311 | 2.323 | 2.245 | 2.282 | 27,935,674 | -0.03(-1.17%) |
Aug 10, 2005 | 2.301 | 2.317 | 2.292 | 2.309 | 31,065,748 | +0.04(+1.63%) |
Aug 09, 2005 | 2.234 | 2.272 | 2.210 | 2.272 | 30,516,590 | +0.06(+2.84%) |
Aug 08, 2005 | 2.207 | 2.238 | 2.199 | 2.209 | 18,855,736 | +0.03(+1.22%) |
Aug 05, 2005 | 2.196 | 2.207 | 2.166 | 2.183 | 16,794,120 | +0.01(+0.48%) |
Aug 04, 2005 | 2.186 | 2.195 | 2.158 | 2.172 | 23,065,952 | -0.02(-1.09%) |
Aug 03, 2005 | 2.180 | 2.215 | 2.178 | 2.196 | 23,704,688 | +0.04(+2.06%) |
Aug 02, 2005 | 2.117 | 2.155 | 2.112 | 2.152 | 24,091,566 | +0.07(+3.12%) |
Aug 01, 2005 | 2.025 | 2.095 | 2.023 | 2.087 | 22,817,986 | +0.06(+3.06%) |
Jul 29, 2005 | 2.050 | 2.050 | 2.013 | 2.025 | 17,734,052 | -0.01(-0.30%) |
Jul 28, 2005 | 1.982 | 2.045 | 1.982 | 2.031 | 27,750,026 | +0.06(+3.15%) |
Jul 27, 2005 | 1.933 | 1.978 | 1.914 | 1.969 | 18,932,334 | +0.04(+1.95%) |
Jul 26, 2005 | 1.908 | 1.938 | 1.901 | 1.931 | 26,712,726 | +0.02(+1.21%) |
Jul 25, 2005 | 1.945 | 1.955 | 1.904 | 1.908 | 44,825,868 | -0.09(-4.47%) |
Jul 22, 2005 | 1.976 | 1.998 | 1.960 | 1.997 | 23,642,372 | +0.02(+1.21%) |
Jul 21, 2005 | 1.971 | 1.988 | 1.952 | 1.973 | 19,790,474 | +0.01(+0.35%) |
Jul 20, 2005 | 1.939 | 1.970 | 1.918 | 1.966 | 29,855,782 | +0.02(+1.27%) |
Jul 19, 2005 | 1.949 | 1.956 | 1.928 | 1.942 | 26,995,744 | -0.02(-1.02%) |
Jul 18, 2005 | 1.965 | 1.983 | 1.953 | 1.962 | 19,206,264 | -0.00(-0.14%) |
Jul 15, 2005 | 2.003 | 2.003 | 1.955 | 1.965 | 18,725,912 | -0.04(-2.09%) |
Jul 14, 2005 | 2.051 | 2.066 | 1.991 | 2.007 | 22,669,986 | -0.04(-1.90%) |
Jul 13, 2005 | 2.057 | 2.064 | 2.041 | 2.045 | 11,279,168 | -0.01(-0.52%) |
Jul 12, 2005 | 2.047 | 2.061 | 2.037 | 2.056 | 25,467,708 | +0.02(+0.93%) |
Jul 11, 2005 | 2.041 | 2.058 | 2.031 | 2.037 | 14,842,856 | +0.00(+0.00%) |
Jul 08, 2005 | 2.032 | 2.071 | 2.027 | 2.037 | 24,673,180 | +0.03(+1.73%) |
Jul 07, 2005 | 2.002 | 2.008 | 1.976 | 2.003 | 23,851,390 | -0.01(-0.44%) |
Jul 06, 2005 | 2.034 | 2.047 | 2.006 | 2.012 | 19,241,316 | -0.02(-1.17%) |
Jul 05, 2005 | 2.003 | 2.071 | 1.989 | 2.035 | 23,968,232 | +0.03(+1.34%) |
Jul 01, 2005 | 1.995 | 2.022 | 1.984 | 2.008 | 18,371,490 | +0.00(+0.04%) |
Jun 30, 2005 | 2.010 | 2.027 | 2.004 | 2.008 | 16,957,700 | -0.01(-0.59%) |
Jun 29, 2005 | 2.034 | 2.046 | 2.017 | 2.020 | 14,215,803 | -0.01(-0.55%) |
Jun 28, 2005 | 2.051 | 2.051 | 2.018 | 2.031 | 13,404,398 | -0.01(-0.45%) |
Jun 27, 2005 | 1.958 | 2.052 | 1.940 | 2.040 | 34,931,928 | +0.09(+4.52%) |
Jun 24, 2005 | 1.980 | 1.991 | 1.943 | 1.952 | 20,790,124 | -0.03(-1.32%) |
Jun 23, 2005 | 2.007 | 2.032 | 1.978 | 1.978 | 15,224,540 | -0.03(-1.63%) |
Jun 22, 2005 | 1.998 | 2.014 | 1.983 | 2.011 | 19,058,264 | +0.01(+0.69%) |
Jun 21, 2005 | 2.008 | 2.047 | 1.987 | 1.997 | 22,611,564 | -0.01(-0.54%) |
Jun 20, 2005 | 1.989 | 2.016 | 1.969 | 2.008 | 22,241,564 | +0.04(+1.94%) |
Jun 17, 2005 | 1.928 | 1.975 | 1.928 | 1.970 | 25,018,514 | +0.06(+3.04%) |
Jun 16, 2005 | 1.868 | 1.915 | 1.864 | 1.911 | 20,133,212 | +0.05(+2.63%) |
Jun 15, 2005 | 1.857 | 1.875 | 1.845 | 1.863 | 22,903,670 | +0.01(+0.33%) |
Jun 14, 2005 | 1.839 | 1.874 | 1.823 | 1.856 | 36,360,000 | +0.03(+1.71%) |
Jun 13, 2005 | 1.829 | 1.834 | 1.814 | 1.825 | 8,346,429 | +0.01(+0.30%) |
Jun 10, 2005 | 1.806 | 1.830 | 1.804 | 1.820 | 9,980,922 | +0.03(+1.39%) |
Jun 09, 2005 | 1.762 | 1.801 | 1.758 | 1.795 | 22,743,986 | +0.01(+0.43%) |
Jun 08, 2005 | 1.792 | 1.827 | 1.787 | 1.787 | 15,343,979 | +0.00(+0.24%) |
Jun 07, 2005 | 1.802 | 1.820 | 1.777 | 1.783 | 19,188,088 | -0.05(-2.59%) |
Jun 06, 2005 | 1.826 | 1.841 | 1.793 | 1.830 | 20,055,316 | -0.03(-1.70%) |
Jun 03, 2005 | 1.879 | 1.883 | 1.843 | 1.862 | 11,349,274 | -0.01(-0.60%) |
Jun 02, 2005 | 1.847 | 1.878 | 1.844 | 1.873 | 19,195,878 | +0.03(+1.63%) |
Jun 01, 2005 | 1.807 | 1.854 | 1.799 | 1.843 | 15,198,575 | +0.02(+1.37%) |
May 31, 2005 | 1.831 | 1.831 | 1.802 | 1.818 | 13,001,942 | -0.00(-0.23%) |
May 27, 2005 | 1.801 | 1.829 | 1.799 | 1.822 | 18,542,860 | +0.01(+0.70%) |
May 26, 2005 | 1.794 | 1.812 | 1.791 | 1.809 | 10,514,501 | +0.02(+1.38%) |
May 25, 2005 | 1.763 | 1.787 | 1.755 | 1.785 | 16,152,787 | +0.03(+1.58%) |
May 24, 2005 | 1.731 | 1.760 | 1.723 | 1.757 | 12,294,397 | +0.02(+1.15%) |
May 23, 2005 | 1.720 | 1.752 | 1.720 | 1.737 | 18,561,034 | -0.02(-1.10%) |
May 20, 2005 | 1.750 | 1.760 | 1.741 | 1.756 | 7,398,708 | +0.01(+0.37%) |
May 19, 2005 | 1.723 | 1.751 | 1.708 | 1.750 | 15,244,014 | +0.04(+2.09%) |
May 18, 2005 | 1.695 | 1.731 | 1.695 | 1.714 | 18,118,332 | +0.03(+1.71%) |
May 17, 2005 | 1.629 | 1.713 | 1.627 | 1.685 | 19,560,684 | +0.04(+2.51%) |
May 16, 2005 | 1.629 | 1.653 | 1.614 | 1.644 | 20,603,176 | +0.02(+0.95%) |
May 13, 2005 | 1.671 | 1.680 | 1.608 | 1.628 | 22,392,162 | -0.04(-2.58%) |
May 12, 2005 | 1.737 | 1.745 | 1.668 | 1.671 | 19,787,878 | -0.07(-3.77%) |
May 11, 2005 | 1.717 | 1.739 | 1.700 | 1.737 | 12,058,116 | +0.02(+0.92%) |
May 10, 2005 | 1.767 | 1.767 | 1.711 | 1.721 | 14,981,768 | -0.05(-2.81%) |
May 09, 2005 | 1.759 | 1.775 | 1.743 | 1.771 | 10,744,291 | +0.02(+1.23%) |
May 06, 2005 | 1.770 | 1.771 | 1.749 | 1.749 | 19,667,140 | +0.03(+1.68%) |
May 05, 2005 | 1.695 | 1.722 | 1.688 | 1.720 | 16,564,331 | +0.03(+1.85%) |
May 04, 2005 | 1.649 | 1.695 | 1.649 | 1.689 | 19,175,106 | +0.04(+2.64%) |
May 03, 2005 | 1.648 | 1.652 | 1.630 | 1.646 | 12,250,257 | -0.00(-0.19%) |
May 02, 2005 | 1.631 | 1.655 | 1.604 | 1.649 | 7,663,551 | +0.03(+2.10%) |
Apr 29, 2005 | 1.627 | 1.629 | 1.589 | 1.615 | 9,539,518 | +0.02(+1.26%) |
Apr 28, 2005 | 1.626 | 1.628 | 1.590 | 1.595 | 14,616,961 | -0.04(-2.52%) |
Apr 27, 2005 | 1.689 | 1.689 | 1.636 | 1.636 | 13,060,363 | -0.05(-3.15%) |
Apr 26, 2005 | 1.666 | 1.696 | 1.666 | 1.689 | 12,051,625 | +0.00(+0.25%) |
Apr 25, 2005 | 1.642 | 1.696 | 1.642 | 1.685 | 15,016,821 | +0.04(+2.63%) |
Apr 22, 2005 | 1.693 | 1.693 | 1.633 | 1.642 | 11,876,362 | -0.03(-1.84%) |
Apr 21, 2005 | 1.666 | 1.673 | 1.623 | 1.673 | 12,293,099 | +0.05(+2.79%) |
Apr 20, 2005 | 1.646 | 1.660 | 1.626 | 1.627 | 16,974,578 | -0.01(-0.80%) |
Apr 19, 2005 | 1.606 | 1.642 | 1.606 | 1.640 | 14,722,119 | +0.06(+3.88%) |
Apr 18, 2005 | 1.550 | 1.587 | 1.547 | 1.579 | 19,062,158 | -0.01(-0.32%) |
Apr 15, 2005 | 1.617 | 1.635 | 1.581 | 1.584 | 27,859,078 | -0.05(-3.16%) |
Apr 14, 2005 | 1.673 | 1.680 | 1.621 | 1.636 | 17,758,718 | -0.04(-2.30%) |
Apr 13, 2005 | 1.706 | 1.712 | 1.672 | 1.674 | 14,175,557 | -0.03(-1.67%) |
Apr 12, 2005 | 1.705 | 1.708 | 1.663 | 1.703 | 17,448,438 | -0.00(-0.16%) |
Apr 11, 2005 | 1.714 | 1.720 | 1.698 | 1.705 | 9,640,781 | -0.00(-0.16%) |
Apr 08, 2005 | 1.728 | 1.728 | 1.698 | 1.708 | 11,736,151 | -0.02(-1.00%) |
Apr 07, 2005 | 1.720 | 1.741 | 1.696 | 1.725 | 15,404,997 | +0.01(+0.52%) |
Apr 06, 2005 | 1.718 | 1.733 | 1.706 | 1.717 | 14,340,434 | +0.01(+0.75%) |
Apr 05, 2005 | 1.745 | 1.757 | 1.698 | 1.704 | 19,476,298 | -0.02(-0.87%) |
Apr 04, 2005 | 1.727 | 1.764 | 1.712 | 1.719 | 23,898,128 | -0.01(-0.40%) |