Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.798 | 3.895 | 3.779 | 3.870 | 22,455,362 | +0.11(+2.87%) |
Apr 27, 2006 | 3.732 | 3.821 | 3.642 | 3.762 | 33,296,146 | -0.04(-0.98%) |
Apr 26, 2006 | 3.770 | 3.898 | 3.768 | 3.799 | 40,356,064 | +0.06(+1.66%) |
Apr 25, 2006 | 3.806 | 3.828 | 3.716 | 3.737 | 31,350,168 | -0.06(-1.70%) |
Apr 24, 2006 | 3.840 | 3.857 | 3.770 | 3.802 | 23,808,864 | -0.10(-2.45%) |
Apr 21, 2006 | 3.814 | 3.915 | 3.796 | 3.897 | 26,987,040 | +0.10(+2.74%) |
Apr 20, 2006 | 3.839 | 3.877 | 3.733 | 3.794 | 35,466,856 | -0.06(-1.51%) |
Apr 19, 2006 | 3.762 | 3.857 | 3.756 | 3.852 | 43,695,128 | +0.09(+2.39%) |
Apr 18, 2006 | 3.603 | 3.774 | 3.603 | 3.762 | 56,504,872 | +0.21(+6.04%) |
Apr 17, 2006 | 3.540 | 3.559 | 3.506 | 3.548 | 19,946,276 | +0.07(+1.98%) |
Apr 13, 2006 | 3.482 | 3.497 | 3.433 | 3.479 | 12,789,316 | -0.00(-0.09%) |
Apr 12, 2006 | 3.508 | 3.520 | 3.451 | 3.482 | 14,010,021 | -0.00(-0.07%) |
Apr 11, 2006 | 3.544 | 3.560 | 3.465 | 3.484 | 20,681,764 | +0.00(+0.05%) |
Apr 10, 2006 | 3.517 | 3.559 | 3.474 | 3.483 | 20,612,812 | -0.03(-0.90%) |
Apr 07, 2006 | 3.530 | 3.549 | 3.467 | 3.514 | 21,322,762 | -0.06(-1.60%) |
Apr 06, 2006 | 3.543 | 3.575 | 3.505 | 3.572 | 19,979,476 | +0.04(+1.22%) |
Apr 05, 2006 | 3.444 | 3.534 | 3.444 | 3.529 | 23,663,298 | +0.07(+1.89%) |
Apr 04, 2006 | 3.492 | 3.523 | 3.450 | 3.463 | 34,842,460 | -0.04(-1.07%) |
Apr 03, 2006 | 3.413 | 3.524 | 3.407 | 3.501 | 44,263,344 | +0.11(+3.15%) |
Mar 31, 2006 | 3.378 | 3.413 | 3.335 | 3.394 | 17,340,146 | +0.01(+0.36%) |
Mar 30, 2006 | 3.384 | 3.420 | 3.362 | 3.382 | 23,128,282 | +0.05(+1.46%) |
Mar 29, 2006 | 3.260 | 3.338 | 3.254 | 3.333 | 30,561,050 | +0.10(+2.94%) |
Mar 28, 2006 | 3.259 | 3.322 | 3.220 | 3.238 | 49,439,848 | -0.10(-3.03%) |
Mar 27, 2006 | 3.319 | 3.347 | 3.301 | 3.339 | 26,363,918 | -0.02(-0.56%) |
Mar 24, 2006 | 3.364 | 3.408 | 3.340 | 3.358 | 20,301,252 | +0.02(+0.53%) |
Mar 23, 2006 | 3.371 | 3.399 | 3.313 | 3.340 | 23,433,458 | +0.01(+0.22%) |
Mar 22, 2006 | 3.352 | 3.418 | 3.311 | 3.333 | 40,181,128 | -0.05(-1.48%) |
Mar 21, 2006 | 3.442 | 3.453 | 3.360 | 3.383 | 28,003,444 | -0.05(-1.55%) |
Mar 20, 2006 | 3.483 | 3.522 | 3.420 | 3.436 | 27,070,038 | -0.03(-0.72%) |
Mar 17, 2006 | 3.537 | 3.547 | 3.456 | 3.461 | 19,323,154 | -0.08(-2.20%) |
Mar 16, 2006 | 3.548 | 3.569 | 3.485 | 3.539 | 28,279,252 | -0.01(-0.17%) |
Mar 15, 2006 | 3.505 | 3.563 | 3.478 | 3.545 | 29,480,804 | +0.09(+2.47%) |
Mar 14, 2006 | 3.363 | 3.483 | 3.338 | 3.460 | 26,008,944 | +0.12(+3.59%) |
Mar 13, 2006 | 3.368 | 3.402 | 3.299 | 3.340 | 26,028,096 | +0.03(+0.78%) |
Mar 10, 2006 | 3.270 | 3.337 | 3.242 | 3.314 | 22,687,756 | +0.05(+1.57%) |
Mar 09, 2006 | 3.397 | 3.399 | 3.240 | 3.263 | 33,356,160 | -0.09(-2.67%) |
Mar 08, 2006 | 3.321 | 3.362 | 3.187 | 3.352 | 46,694,536 | -0.02(-0.51%) |
Mar 07, 2006 | 3.418 | 3.427 | 3.319 | 3.370 | 46,127,600 | -0.15(-4.29%) |
Mar 06, 2006 | 3.633 | 3.648 | 3.507 | 3.521 | 27,746,788 | -0.11(-3.15%) |
Mar 03, 2006 | 3.591 | 3.670 | 3.588 | 3.635 | 17,780,674 | +0.00(+0.11%) |
Mar 02, 2006 | 3.632 | 3.656 | 3.568 | 3.631 | 23,951,876 | +0.02(+0.57%) |
Mar 01, 2006 | 3.462 | 3.619 | 3.458 | 3.610 | 26,699,740 | +0.18(+5.32%) |
Feb 28, 2006 | 3.469 | 3.462 | 3.388 | 3.428 | 24,592,874 | -0.04(-1.19%) |
Feb 27, 2006 | 3.585 | 3.600 | 3.456 | 3.469 | 19,490,428 | -0.12(-3.23%) |
Feb 24, 2006 | 3.556 | 3.615 | 3.555 | 3.585 | 24,121,702 | +0.07(+2.13%) |
Feb 23, 2006 | 3.485 | 3.552 | 3.440 | 3.510 | 26,186,430 | +0.04(+1.06%) |
Feb 22, 2006 | 3.524 | 3.538 | 3.459 | 3.473 | 35,455,364 | -0.05(-1.50%) |
Feb 21, 2006 | 3.687 | 3.695 | 3.518 | 3.526 | 37,815,056 | -0.05(-1.27%) |
Feb 17, 2006 | 3.606 | 3.606 | 3.505 | 3.572 | 34,209,120 | +0.05(+1.37%) |
Feb 16, 2006 | 3.368 | 3.528 | 3.353 | 3.523 | 40,888,524 | +0.21(+6.30%) |
Feb 15, 2006 | 3.338 | 3.389 | 3.294 | 3.315 | 36,064,440 | +0.02(+0.57%) |
Feb 14, 2006 | 3.254 | 3.313 | 3.219 | 3.296 | 31,439,550 | +0.04(+1.28%) |
Feb 13, 2006 | 3.299 | 3.339 | 3.235 | 3.254 | 23,201,066 | -0.04(-1.18%) |
Feb 10, 2006 | 3.427 | 3.443 | 3.268 | 3.293 | 37,061,692 | -0.07(-2.21%) |
Feb 09, 2006 | 3.391 | 3.456 | 3.358 | 3.368 | 26,113,648 | -0.01(-0.36%) |
Feb 08, 2006 | 3.368 | 3.442 | 3.357 | 3.380 | 28,275,420 | -0.03(-0.79%) |
Feb 07, 2006 | 3.534 | 3.536 | 3.394 | 3.407 | 24,984,878 | -0.18(-4.98%) |
Feb 06, 2006 | 3.555 | 3.610 | 3.540 | 3.585 | 20,430,218 | +0.11(+3.17%) |
Feb 03, 2006 | 3.407 | 3.514 | 3.373 | 3.475 | 27,034,284 | -0.01(-0.28%) |
Feb 02, 2006 | 3.619 | 3.629 | 3.415 | 3.485 | 34,303,612 | -0.10(-2.89%) |
Feb 01, 2006 | 3.657 | 3.673 | 3.564 | 3.589 | 26,522,252 | -0.11(-3.02%) |
Jan 31, 2006 | 3.599 | 3.719 | 3.585 | 3.700 | 24,958,064 | +0.08(+2.16%) |
Jan 30, 2006 | 3.507 | 3.624 | 3.506 | 3.622 | 26,049,804 | +0.10(+2.72%) |
Jan 27, 2006 | 3.599 | 3.631 | 3.498 | 3.526 | 26,205,584 | -0.01(-0.42%) |
Jan 26, 2006 | 3.469 | 3.548 | 3.438 | 3.541 | 32,753,468 | +0.14(+4.04%) |
Jan 25, 2006 | 3.514 | 3.546 | 3.368 | 3.404 | 33,260,394 | -0.13(-3.60%) |
Jan 24, 2006 | 3.528 | 3.554 | 3.496 | 3.531 | 34,544,944 | +0.06(+1.74%) |
Jan 23, 2006 | 3.395 | 3.475 | 3.361 | 3.471 | 24,820,160 | +0.10(+3.12%) |
Jan 20, 2006 | 3.364 | 3.391 | 3.339 | 3.366 | 29,936,652 | +0.05(+1.42%) |
Jan 19, 2006 | 3.250 | 3.332 | 3.250 | 3.319 | 29,557,416 | +0.09(+2.93%) |
Jan 18, 2006 | 3.215 | 3.241 | 3.181 | 3.224 | 26,108,540 | -0.03(-0.77%) |
Jan 17, 2006 | 3.352 | 3.386 | 3.233 | 3.249 | 28,489,938 | -0.03(-0.88%) |
Jan 13, 2006 | 3.250 | 3.281 | 3.242 | 3.278 | 24,700,132 | -0.01(-0.16%) |
Jan 12, 2006 | 3.317 | 3.350 | 3.252 | 3.283 | 49,502,416 | +0.05(+1.70%) |
Jan 11, 2006 | 3.182 | 3.250 | 3.166 | 3.229 | 30,320,996 | +0.10(+3.06%) |
Jan 10, 2006 | 3.094 | 3.146 | 3.084 | 3.133 | 22,118,264 | -0.02(-0.71%) |
Jan 09, 2006 | 3.113 | 3.164 | 3.097 | 3.155 | 28,180,930 | +0.09(+2.90%) |
Jan 06, 2006 | 3.007 | 3.099 | 2.999 | 3.066 | 28,958,556 | +0.09(+3.07%) |
Jan 05, 2006 | 2.977 | 3.000 | 2.939 | 2.975 | 21,152,936 | -0.00(-0.14%) |
Jan 04, 2006 | 2.934 | 2.992 | 2.919 | 2.979 | 22,159,124 | +0.05(+1.82%) |
Jan 03, 2006 | 2.847 | 2.928 | 2.845 | 2.926 | 30,216,290 | +0.14(+4.84%) |
Dec 30, 2005 | 2.774 | 2.800 | 2.725 | 2.791 | 10,882,921 | +0.02(+0.64%) |
Dec 29, 2005 | 2.741 | 2.792 | 2.732 | 2.773 | 15,876,832 | +0.07(+2.58%) |
Dec 28, 2005 | 2.721 | 2.733 | 2.699 | 2.703 | 19,713,882 | +0.01(+0.39%) |
Dec 27, 2005 | 2.718 | 2.718 | 2.665 | 2.693 | 12,989,787 | -0.05(-1.97%) |
Dec 23, 2005 | 2.732 | 2.751 | 2.698 | 2.747 | 11,550,734 | +0.01(+0.53%) |
Dec 22, 2005 | 2.778 | 2.778 | 2.726 | 2.732 | 13,113,646 | -0.03(-1.05%) |
Dec 21, 2005 | 2.716 | 2.772 | 2.715 | 2.761 | 21,542,386 | +0.09(+3.27%) |
Dec 20, 2005 | 2.640 | 2.682 | 2.640 | 2.674 | 16,780,870 | +0.04(+1.68%) |
Dec 19, 2005 | 2.656 | 2.694 | 2.613 | 2.630 | 20,992,048 | -0.08(-2.89%) |
Dec 16, 2005 | 2.722 | 2.747 | 2.697 | 2.708 | 16,053,043 | -0.04(-1.57%) |
Dec 15, 2005 | 2.780 | 2.780 | 2.710 | 2.751 | 19,007,764 | -0.05(-1.83%) |
Dec 14, 2005 | 2.813 | 2.813 | 2.768 | 2.803 | 14,093,019 | +0.02(+0.56%) |
Dec 13, 2005 | 2.763 | 2.817 | 2.755 | 2.787 | 14,067,481 | +0.00(+0.00%) |
Dec 12, 2005 | 2.819 | 2.828 | 2.755 | 2.787 | 17,212,458 | +0.00(+0.06%) |
Dec 09, 2005 | 2.784 | 2.794 | 2.761 | 2.785 | 15,544,841 | -0.02(-0.79%) |
Dec 08, 2005 | 2.798 | 2.852 | 2.781 | 2.808 | 17,260,980 | -0.00(-0.11%) |
Dec 07, 2005 | 2.884 | 2.896 | 2.803 | 2.811 | 18,148,418 | -0.06(-2.21%) |
Dec 06, 2005 | 2.837 | 2.884 | 2.795 | 2.874 | 24,485,616 | +0.05(+1.77%) |
Dec 05, 2005 | 2.829 | 2.860 | 2.804 | 2.824 | 25,309,208 | +0.00(+0.17%) |
Dec 02, 2005 | 2.782 | 2.836 | 2.766 | 2.819 | 36,276,404 | +0.07(+2.62%) |
Dec 01, 2005 | 2.682 | 2.754 | 2.676 | 2.747 | 21,104,414 | +0.10(+3.79%) |
Nov 30, 2005 | 2.609 | 2.662 | 2.604 | 2.647 | 19,974,368 | +0.01(+0.54%) |
Nov 29, 2005 | 2.598 | 2.651 | 2.593 | 2.633 | 26,863,182 | +0.07(+2.64%) |
Nov 28, 2005 | 2.663 | 2.672 | 2.559 | 2.565 | 33,754,548 | -0.08(-3.19%) |
Nov 25, 2005 | 2.643 | 2.661 | 2.633 | 2.650 | 6,652,589 | -0.00(-0.18%) |
Nov 23, 2005 | 2.635 | 2.667 | 2.606 | 2.655 | 17,312,056 | +0.02(+0.86%) |
Nov 22, 2005 | 2.545 | 2.644 | 2.508 | 2.632 | 24,186,824 | +0.07(+2.74%) |
Nov 21, 2005 | 2.545 | 2.571 | 2.532 | 2.562 | 17,269,918 | +0.02(+0.71%) |
Nov 18, 2005 | 2.562 | 2.562 | 2.511 | 2.544 | 16,259,899 | -0.01(-0.46%) |
Nov 17, 2005 | 2.555 | 2.591 | 2.537 | 2.555 | 21,977,806 | +0.04(+1.52%) |
Nov 16, 2005 | 2.447 | 2.523 | 2.433 | 2.517 | 14,591,006 | +0.08(+3.24%) |
Nov 15, 2005 | 2.421 | 2.506 | 2.421 | 2.438 | 16,517,830 | +0.01(+0.32%) |
Nov 14, 2005 | 2.408 | 2.466 | 2.402 | 2.430 | 13,054,909 | -0.01(-0.56%) |
Nov 11, 2005 | 2.471 | 2.463 | 2.397 | 2.444 | 31,955,414 | -0.04(-1.55%) |
Nov 10, 2005 | 2.547 | 2.548 | 2.452 | 2.482 | 41,814,268 | -0.09(-3.34%) |
Nov 09, 2005 | 2.588 | 2.600 | 2.522 | 2.568 | 25,115,122 | +0.01(+0.35%) |
Nov 08, 2005 | 2.498 | 2.580 | 2.463 | 2.559 | 25,359,006 | +0.06(+2.43%) |
Nov 07, 2005 | 2.566 | 2.575 | 2.488 | 2.498 | 26,837,644 | -0.05(-1.85%) |
Nov 04, 2005 | 2.621 | 2.637 | 2.507 | 2.545 | 33,472,356 | -0.08(-2.98%) |
Nov 03, 2005 | 2.579 | 2.645 | 2.567 | 2.624 | 30,729,600 | +0.10(+3.86%) |
Nov 02, 2005 | 2.514 | 2.532 | 2.496 | 2.526 | 29,558,694 | +0.01(+0.48%) |
Nov 01, 2005 | 2.526 | 2.541 | 2.468 | 2.514 | 35,127,204 | +0.01(+0.47%) |
Oct 31, 2005 | 2.465 | 2.506 | 2.461 | 2.502 | 19,047,346 | +0.06(+2.57%) |
Oct 28, 2005 | 2.402 | 2.447 | 2.384 | 2.440 | 23,093,806 | +0.06(+2.57%) |
Oct 27, 2005 | 2.475 | 2.488 | 2.363 | 2.378 | 26,795,506 | -0.10(-3.97%) |
Oct 26, 2005 | 2.461 | 2.524 | 2.450 | 2.477 | 17,661,922 | +0.00(+0.02%) |
Oct 25, 2005 | 2.475 | 2.522 | 2.447 | 2.476 | 27,211,772 | +0.00(+0.16%) |
Oct 24, 2005 | 2.389 | 2.478 | 2.385 | 2.472 | 21,281,902 | +0.10(+4.05%) |
Oct 21, 2005 | 2.316 | 2.381 | 2.314 | 2.376 | 36,853,556 | +0.07(+2.93%) |
Oct 20, 2005 | 2.447 | 2.463 | 2.272 | 2.308 | 38,945,100 | -0.15(-6.13%) |
Oct 19, 2005 | 2.391 | 2.462 | 2.331 | 2.459 | 33,714,964 | +0.07(+2.87%) |
Oct 18, 2005 | 2.526 | 2.545 | 2.390 | 2.391 | 33,089,290 | -0.09(-3.71%) |
Oct 17, 2005 | 2.481 | 2.501 | 2.464 | 2.483 | 20,366,372 | +0.05(+1.93%) |
Oct 14, 2005 | 2.467 | 2.474 | 2.373 | 2.436 | 32,415,094 | -0.02(-0.64%) |
Oct 13, 2005 | 2.442 | 2.469 | 2.369 | 2.451 | 40,416,076 | -0.05(-2.00%) |
Oct 12, 2005 | 2.555 | 2.561 | 2.479 | 2.501 | 35,560,068 | -0.02(-0.92%) |
Oct 11, 2005 | 2.514 | 2.545 | 2.500 | 2.525 | 33,735,396 | +0.05(+2.14%) |
Oct 10, 2005 | 2.534 | 2.534 | 2.458 | 2.472 | 24,207,254 | -0.03(-1.19%) |
Oct 07, 2005 | 2.442 | 2.551 | 2.455 | 2.501 | 40,843,836 | +0.10(+4.11%) |
Oct 06, 2005 | 2.408 | 2.502 | 2.349 | 2.403 | 57,214,824 | -0.12(-4.68%) |
Oct 05, 2005 | 2.658 | 2.658 | 2.521 | 2.521 | 41,491,216 | -0.15(-5.48%) |
Oct 04, 2005 | 2.826 | 2.833 | 2.667 | 2.667 | 32,283,574 | -0.16(-5.65%) |
Oct 03, 2005 | 2.810 | 2.848 | 2.806 | 2.826 | 23,127,006 | +0.03(+0.97%) |
Sep 30, 2005 | 2.833 | 2.837 | 2.780 | 2.799 | 28,834,698 | -0.04(-1.39%) |
Sep 29, 2005 | 2.896 | 2.905 | 2.824 | 2.839 | 34,790,104 | -0.03(-1.19%) |
Sep 28, 2005 | 2.835 | 2.888 | 2.825 | 2.873 | 24,454,970 | +0.08(+2.98%) |
Sep 27, 2005 | 2.757 | 2.796 | 2.734 | 2.790 | 15,990,475 | +0.01(+0.38%) |
Sep 26, 2005 | 2.710 | 2.787 | 2.677 | 2.779 | 33,093,120 | +0.01(+0.23%) |
Sep 23, 2005 | 2.773 | 2.818 | 2.768 | 2.773 | 20,118,656 | -0.02(-0.85%) |
Sep 22, 2005 | 2.885 | 2.886 | 2.763 | 2.797 | 28,627,842 | -0.07(-2.51%) |
Sep 21, 2005 | 2.780 | 2.876 | 2.779 | 2.869 | 29,422,066 | +0.13(+4.78%) |
Sep 20, 2005 | 2.743 | 2.757 | 2.722 | 2.738 | 21,507,910 | -0.00(-0.10%) |
Sep 19, 2005 | 2.698 | 2.750 | 2.696 | 2.741 | 17,969,652 | +0.05(+1.94%) |
Sep 16, 2005 | 2.656 | 2.697 | 2.650 | 2.689 | 14,699,541 | +0.04(+1.33%) |
Sep 15, 2005 | 2.638 | 2.658 | 2.627 | 2.654 | 19,074,162 | +0.05(+2.06%) |
Sep 14, 2005 | 2.577 | 2.604 | 2.559 | 2.600 | 15,159,221 | +0.04(+1.53%) |
Sep 13, 2005 | 2.602 | 2.610 | 2.557 | 2.561 | 13,840,195 | -0.04(-1.58%) |
Sep 12, 2005 | 2.659 | 2.659 | 2.586 | 2.602 | 19,937,338 | +0.00(+0.09%) |
Sep 09, 2005 | 2.516 | 2.612 | 2.509 | 2.600 | 16,142,425 | +0.10(+3.99%) |
Sep 08, 2005 | 2.490 | 2.511 | 2.472 | 2.500 | 15,336,709 | +0.04(+1.43%) |
Sep 07, 2005 | 2.513 | 2.520 | 2.454 | 2.465 | 14,545,038 | -0.04(-1.47%) |
Sep 06, 2005 | 2.487 | 2.509 | 2.453 | 2.501 | 17,185,644 | +0.05(+2.19%) |
Sep 02, 2005 | 2.434 | 2.453 | 2.422 | 2.448 | 15,692,960 | +0.01(+0.24%) |
Sep 01, 2005 | 2.440 | 2.479 | 2.435 | 2.442 | 21,249,980 | -0.01(-0.32%) |
Aug 31, 2005 | 2.396 | 2.450 | 2.390 | 2.450 | 24,322,174 | +0.09(+3.99%) |
Aug 30, 2005 | 2.329 | 2.356 | 2.321 | 2.356 | 18,881,352 | +0.05(+2.16%) |
Aug 29, 2005 | 2.293 | 2.317 | 2.273 | 2.306 | 17,912,192 | +0.05(+2.44%) |
Aug 26, 2005 | 2.306 | 2.309 | 2.240 | 2.251 | 18,127,986 | -0.06(-2.39%) |
Aug 25, 2005 | 2.283 | 2.309 | 2.271 | 2.306 | 36,492,200 | +0.04(+1.73%) |
Aug 24, 2005 | 2.227 | 2.271 | 2.223 | 2.267 | 16,858,760 | +0.03(+1.44%) |
Aug 23, 2005 | 2.292 | 2.293 | 2.230 | 2.235 | 20,577,060 | -0.06(-2.48%) |
Aug 22, 2005 | 2.238 | 2.306 | 2.238 | 2.292 | 26,324,334 | +0.08(+3.50%) |
Aug 19, 2005 | 2.236 | 2.252 | 2.158 | 2.214 | 47,537,284 | -0.01(-0.60%) |
Aug 18, 2005 | 2.276 | 2.290 | 2.214 | 2.228 | 26,339,658 | -0.02(-1.06%) |
Aug 17, 2005 | 2.306 | 2.310 | 2.245 | 2.252 | 32,480,214 | -0.04(-1.57%) |
Aug 16, 2005 | 2.351 | 2.372 | 2.285 | 2.288 | 25,555,648 | -0.07(-3.15%) |
Aug 15, 2005 | 2.351 | 2.381 | 2.297 | 2.362 | 26,259,214 | +0.03(+1.07%) |
Aug 12, 2005 | 2.267 | 2.339 | 2.248 | 2.337 | 33,328,068 | +0.02(+0.73%) |
Aug 11, 2005 | 2.349 | 2.362 | 2.282 | 2.320 | 27,476,088 | -0.03(-1.17%) |
Aug 10, 2005 | 2.340 | 2.355 | 2.330 | 2.348 | 30,554,666 | +0.04(+1.63%) |
Aug 09, 2005 | 2.271 | 2.310 | 2.246 | 2.310 | 30,014,542 | +0.06(+2.84%) |
Aug 08, 2005 | 2.244 | 2.276 | 2.236 | 2.246 | 18,545,530 | +0.03(+1.22%) |
Aug 05, 2005 | 2.233 | 2.244 | 2.203 | 2.219 | 16,517,830 | +0.01(+0.48%) |
Aug 04, 2005 | 2.222 | 2.232 | 2.194 | 2.208 | 22,686,480 | -0.02(-1.09%) |
Aug 03, 2005 | 2.216 | 2.252 | 2.214 | 2.233 | 23,314,708 | +0.05(+2.06%) |
Aug 02, 2005 | 2.153 | 2.191 | 2.148 | 2.188 | 23,695,222 | +0.07(+3.12%) |
Aug 01, 2005 | 2.059 | 2.130 | 2.057 | 2.122 | 22,442,594 | +0.06(+3.06%) |
Jul 29, 2005 | 2.085 | 2.085 | 2.047 | 2.059 | 17,442,298 | -0.01(-0.30%) |
Jul 28, 2005 | 2.015 | 2.079 | 2.015 | 2.065 | 27,293,494 | +0.06(+3.15%) |
Jul 27, 2005 | 1.966 | 2.011 | 1.946 | 2.002 | 18,620,866 | +0.04(+1.95%) |
Jul 26, 2005 | 1.940 | 1.971 | 1.932 | 1.963 | 26,273,260 | +0.02(+1.21%) |
Jul 25, 2005 | 1.978 | 1.988 | 1.936 | 1.940 | 44,088,408 | -0.09(-4.47%) |
Jul 22, 2005 | 2.009 | 2.031 | 1.993 | 2.031 | 23,253,418 | +0.02(+1.21%) |
Jul 21, 2005 | 2.004 | 2.021 | 1.985 | 2.006 | 19,464,890 | +0.01(+0.35%) |
Jul 20, 2005 | 1.972 | 2.003 | 1.950 | 1.999 | 29,364,606 | +0.03(+1.27%) |
Jul 19, 2005 | 1.981 | 1.989 | 1.960 | 1.974 | 26,551,620 | -0.02(-1.02%) |
Jul 18, 2005 | 1.998 | 2.017 | 1.985 | 1.995 | 18,890,290 | -0.00(-0.14%) |
Jul 15, 2005 | 2.036 | 2.036 | 1.988 | 1.997 | 18,417,840 | -0.04(-2.09%) |
Jul 14, 2005 | 2.085 | 2.101 | 2.024 | 2.040 | 22,297,028 | -0.04(-1.90%) |
Jul 13, 2005 | 2.091 | 2.099 | 2.075 | 2.080 | 11,093,608 | -0.01(-0.52%) |
Jul 12, 2005 | 2.081 | 2.095 | 2.071 | 2.091 | 25,048,722 | +0.02(+0.93%) |
Jul 11, 2005 | 2.075 | 2.093 | 2.065 | 2.071 | 14,598,667 | +0.00(+0.00%) |
Jul 08, 2005 | 2.066 | 2.106 | 2.061 | 2.071 | 24,267,268 | +0.04(+1.73%) |
Jul 07, 2005 | 2.035 | 2.041 | 2.009 | 2.036 | 23,458,996 | -0.01(-0.44%) |
Jul 06, 2005 | 2.068 | 2.081 | 2.040 | 2.045 | 18,924,766 | -0.02(-1.17%) |
Jul 05, 2005 | 2.036 | 2.106 | 2.022 | 2.069 | 23,573,916 | +0.03(+1.34%) |
Jul 01, 2005 | 2.028 | 2.056 | 2.017 | 2.042 | 18,069,250 | +0.00(+0.04%) |
Jun 30, 2005 | 2.044 | 2.061 | 2.038 | 2.041 | 16,678,718 | -0.01(-0.59%) |
Jun 29, 2005 | 2.068 | 2.080 | 2.051 | 2.053 | 13,981,930 | -0.01(-0.55%) |
Jun 28, 2005 | 2.085 | 2.085 | 2.052 | 2.065 | 13,183,874 | -0.01(-0.45%) |
Jun 27, 2005 | 1.991 | 2.086 | 1.972 | 2.074 | 34,357,240 | +0.09(+4.52%) |
Jun 24, 2005 | 2.013 | 2.024 | 1.976 | 1.985 | 20,448,094 | -0.03(-1.32%) |
Jun 23, 2005 | 2.040 | 2.066 | 2.011 | 2.011 | 14,974,072 | -0.03(-1.63%) |
Jun 22, 2005 | 2.032 | 2.048 | 2.016 | 2.044 | 18,744,724 | +0.01(+0.69%) |
Jun 21, 2005 | 2.041 | 2.082 | 2.020 | 2.030 | 22,239,568 | -0.01(-0.54%) |
Jun 20, 2005 | 2.022 | 2.050 | 2.002 | 2.041 | 21,875,654 | +0.04(+1.94%) |
Jun 17, 2005 | 1.960 | 2.008 | 1.960 | 2.003 | 24,606,920 | +0.06(+3.04%) |
Jun 16, 2005 | 1.899 | 1.947 | 1.895 | 1.943 | 19,801,988 | +0.05(+2.63%) |
Jun 15, 2005 | 1.888 | 1.906 | 1.876 | 1.894 | 22,526,868 | +0.01(+0.33%) |
Jun 14, 2005 | 1.870 | 1.905 | 1.853 | 1.887 | 35,761,816 | +0.03(+1.71%) |
Jun 13, 2005 | 1.860 | 1.865 | 1.844 | 1.856 | 8,209,116 | +0.01(+0.30%) |
Jun 10, 2005 | 1.836 | 1.860 | 1.834 | 1.850 | 9,816,719 | +0.03(+1.39%) |
Jun 09, 2005 | 1.792 | 1.831 | 1.787 | 1.825 | 22,369,810 | +0.01(+0.43%) |
Jun 08, 2005 | 1.822 | 1.858 | 1.817 | 1.817 | 15,091,546 | +0.00(+0.24%) |
Jun 07, 2005 | 1.833 | 1.850 | 1.807 | 1.813 | 18,872,412 | -0.05(-2.59%) |
Jun 06, 2005 | 1.856 | 1.871 | 1.823 | 1.861 | 19,725,374 | -0.03(-1.70%) |
Jun 03, 2005 | 1.911 | 1.915 | 1.874 | 1.893 | 11,162,560 | -0.01(-0.60%) |
Jun 02, 2005 | 1.878 | 1.910 | 1.875 | 1.904 | 18,880,074 | +0.03(+1.63%) |
Jun 01, 2005 | 1.838 | 1.885 | 1.829 | 1.874 | 14,948,534 | +0.03(+1.37%) |
May 31, 2005 | 1.862 | 1.862 | 1.833 | 1.848 | 12,788,039 | -0.00(-0.23%) |
May 27, 2005 | 1.831 | 1.859 | 1.829 | 1.853 | 18,237,800 | +0.01(+0.70%) |
May 26, 2005 | 1.824 | 1.842 | 1.821 | 1.840 | 10,341,520 | +0.03(+1.38%) |
May 25, 2005 | 1.792 | 1.817 | 1.784 | 1.815 | 15,887,048 | +0.03(+1.58%) |
May 24, 2005 | 1.760 | 1.790 | 1.752 | 1.786 | 12,092,135 | +0.02(+1.15%) |
May 23, 2005 | 1.748 | 1.781 | 1.748 | 1.766 | 18,255,676 | -0.02(-1.10%) |
May 20, 2005 | 1.779 | 1.790 | 1.770 | 1.786 | 7,276,988 | +0.01(+0.37%) |
May 19, 2005 | 1.752 | 1.780 | 1.737 | 1.779 | 14,993,226 | +0.04(+2.09%) |
May 18, 2005 | 1.723 | 1.760 | 1.723 | 1.743 | 17,820,256 | +0.03(+1.71%) |
May 17, 2005 | 1.656 | 1.742 | 1.654 | 1.713 | 19,238,880 | +0.04(+2.51%) |
May 16, 2005 | 1.656 | 1.681 | 1.641 | 1.671 | 20,264,222 | +0.02(+0.95%) |
May 13, 2005 | 1.699 | 1.708 | 1.634 | 1.656 | 22,023,774 | -0.04(-2.58%) |
May 12, 2005 | 1.766 | 1.774 | 1.696 | 1.699 | 19,462,336 | -0.07(-3.77%) |
May 11, 2005 | 1.746 | 1.768 | 1.729 | 1.766 | 11,859,741 | +0.02(+0.92%) |
May 10, 2005 | 1.797 | 1.797 | 1.739 | 1.750 | 14,735,294 | -0.05(-2.81%) |
May 09, 2005 | 1.788 | 1.805 | 1.772 | 1.800 | 10,567,530 | +0.02(+1.23%) |
May 06, 2005 | 1.799 | 1.801 | 1.779 | 1.779 | 19,343,584 | +0.03(+1.68%) |
May 05, 2005 | 1.723 | 1.750 | 1.716 | 1.749 | 16,291,821 | +0.03(+1.85%) |
May 04, 2005 | 1.677 | 1.723 | 1.677 | 1.717 | 18,859,644 | +0.04(+2.64%) |
May 03, 2005 | 1.676 | 1.680 | 1.657 | 1.673 | 12,048,720 | -0.00(-0.19%) |