Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.276 | 4.399 | 4.229 | 4.234 | 15,371,999 | -0.24(-5.27%) |
Apr 27, 2006 | 4.541 | 4.614 | 4.441 | 4.470 | 6,515,900 | -0.03(-0.60%) |
Apr 26, 2006 | 4.519 | 4.571 | 4.423 | 4.497 | 14,473,955 | -0.02(-0.38%) |
Apr 25, 2006 | 4.716 | 4.731 | 4.457 | 4.514 | 27,543,284 | +0.08(+1.87%) |
Apr 24, 2006 | 4.406 | 4.533 | 4.301 | 4.431 | 31,072,838 | +0.03(+0.71%) |
Apr 21, 2006 | 4.434 | 4.470 | 4.341 | 4.400 | 9,217,621 | -0.04(-1.00%) |
Apr 20, 2006 | 4.437 | 4.471 | 4.290 | 4.444 | 8,883,021 | +0.00(+0.10%) |
Apr 19, 2006 | 4.253 | 4.536 | 4.186 | 4.440 | 19,187,048 | +0.18(+4.30%) |
Apr 18, 2006 | 4.180 | 4.267 | 4.127 | 4.257 | 8,466,626 | +0.09(+2.05%) |
Apr 17, 2006 | 4.143 | 4.171 | 4.107 | 4.171 | 5,381,187 | +0.00(+0.03%) |
Apr 13, 2006 | 4.083 | 4.180 | 4.079 | 4.170 | 5,075,728 | +0.07(+1.64%) |
Apr 12, 2006 | 4.074 | 4.156 | 4.050 | 4.103 | 6,859,768 | +0.03(+0.70%) |
Apr 11, 2006 | 4.057 | 4.089 | 3.977 | 4.074 | 8,251,466 | +0.04(+0.96%) |
Apr 10, 2006 | 3.986 | 4.089 | 3.966 | 4.036 | 5,164,740 | +0.04(+1.11%) |
Apr 07, 2006 | 4.036 | 4.160 | 3.951 | 3.991 | 4,972,723 | -0.04(-1.10%) |
Apr 06, 2006 | 4.083 | 4.089 | 3.993 | 4.036 | 6,431,760 | -0.06(-1.43%) |
Apr 05, 2006 | 3.850 | 4.129 | 3.839 | 4.094 | 14,876,175 | +0.18(+4.56%) |
Apr 04, 2006 | 3.987 | 4.021 | 3.894 | 3.916 | 11,986,757 | -0.10(-2.56%) |
Apr 03, 2006 | 4.141 | 4.149 | 3.997 | 4.019 | 7,836,576 | -0.12(-2.97%) |
Mar 31, 2006 | 4.071 | 4.159 | 4.071 | 4.141 | 3,912,348 | +0.05(+1.22%) |
Mar 30, 2006 | 4.159 | 4.193 | 4.016 | 4.091 | 6,499,002 | -0.08(-1.95%) |
Mar 29, 2006 | 4.019 | 4.200 | 3.993 | 4.173 | 7,978,018 | +0.17(+4.21%) |
Mar 28, 2006 | 4.141 | 4.143 | 3.936 | 4.004 | 8,407,203 | -0.12(-2.98%) |
Mar 27, 2006 | 4.057 | 4.157 | 4.037 | 4.127 | 5,318,950 | +0.03(+0.77%) |
Mar 24, 2006 | 4.024 | 4.100 | 4.004 | 4.096 | 3,468,058 | +0.05(+1.34%) |
Mar 23, 2006 | 4.011 | 4.093 | 3.929 | 4.041 | 7,040,599 | +0.03(+0.86%) |
Mar 22, 2006 | 3.867 | 4.021 | 3.864 | 4.007 | 7,183,399 | +0.13(+3.24%) |
Mar 21, 2006 | 3.893 | 3.964 | 3.850 | 3.881 | 5,661,900 | +0.01(+0.33%) |
Mar 20, 2006 | 3.764 | 3.950 | 3.757 | 3.869 | 9,045,610 | +0.13(+3.48%) |
Mar 17, 2006 | 3.646 | 3.777 | 3.590 | 3.739 | 9,793,896 | +0.10(+2.75%) |
Mar 16, 2006 | 3.579 | 3.664 | 3.576 | 3.639 | 3,471,257 | +0.05(+1.43%) |
Mar 15, 2006 | 3.603 | 3.619 | 3.557 | 3.587 | 3,675,167 | -0.04(-1.22%) |
Mar 14, 2006 | 3.579 | 3.659 | 3.554 | 3.631 | 3,805,150 | +0.05(+1.28%) |
Mar 13, 2006 | 3.581 | 3.637 | 3.574 | 3.586 | 6,333,452 | -0.06(-1.76%) |
Mar 10, 2006 | 3.587 | 3.686 | 3.521 | 3.650 | 7,048,117 | +0.04(+1.19%) |
Mar 09, 2006 | 3.587 | 3.681 | 3.580 | 3.607 | 5,110,091 | +0.02(+0.48%) |
Mar 08, 2006 | 3.643 | 3.649 | 3.573 | 3.590 | 4,597,908 | -0.05(-1.30%) |
Mar 07, 2006 | 3.639 | 3.694 | 3.559 | 3.637 | 6,045,605 | -0.02(-0.66%) |
Mar 06, 2006 | 3.840 | 3.840 | 3.614 | 3.661 | 7,671,383 | -0.16(-4.22%) |
Mar 03, 2006 | 3.800 | 3.853 | 3.789 | 3.823 | 4,021,492 | -0.01(-0.19%) |
Mar 02, 2006 | 3.807 | 3.874 | 3.769 | 3.830 | 4,097,148 | -0.01(-0.15%) |
Mar 01, 2006 | 3.830 | 3.846 | 3.713 | 3.836 | 5,990,858 | +0.01(+0.15%) |
Feb 28, 2006 | 3.790 | 3.840 | 3.650 | 3.830 | 7,469,524 | +0.04(+1.06%) |
Feb 27, 2006 | 3.749 | 3.791 | 3.737 | 3.790 | 5,585,244 | +0.08(+2.14%) |
Feb 24, 2006 | 3.664 | 3.731 | 3.643 | 3.711 | 4,199,083 | +0.04(+1.03%) |
Feb 23, 2006 | 3.754 | 3.754 | 3.600 | 3.673 | 8,695,407 | -0.09(-2.50%) |
Feb 22, 2006 | 3.679 | 3.793 | 3.671 | 3.767 | 8,133,187 | +0.09(+2.45%) |
Feb 21, 2006 | 3.600 | 3.677 | 3.581 | 3.677 | 8,023,861 | +0.11(+3.04%) |
Feb 17, 2006 | 3.593 | 3.607 | 3.563 | 3.569 | 4,439,456 | -0.02(-0.68%) |
Feb 16, 2006 | 3.554 | 3.631 | 3.554 | 3.593 | 4,834,900 | +0.03(+0.80%) |
Feb 15, 2006 | 3.493 | 3.607 | 3.493 | 3.564 | 9,584,309 | +0.05(+1.46%) |
Feb 14, 2006 | 3.571 | 3.586 | 3.427 | 3.513 | 11,390,826 | -0.09(-2.54%) |
Feb 13, 2006 | 3.637 | 3.639 | 3.571 | 3.604 | 7,715,077 | -0.03(-0.79%) |
Feb 10, 2006 | 3.521 | 3.677 | 3.484 | 3.633 | 10,423,231 | +0.12(+3.46%) |
Feb 09, 2006 | 3.573 | 3.610 | 3.494 | 3.511 | 10,282,888 | -0.08(-2.23%) |
Feb 08, 2006 | 3.696 | 3.719 | 3.573 | 3.591 | 12,097,665 | -0.11(-3.01%) |
Feb 07, 2006 | 3.770 | 3.780 | 3.679 | 3.703 | 7,442,196 | -0.05(-1.37%) |
Feb 06, 2006 | 3.750 | 3.756 | 3.669 | 3.754 | 8,973,622 | +0.02(+0.65%) |
Feb 03, 2006 | 3.714 | 3.753 | 3.621 | 3.730 | 9,203,544 | +0.00(+0.04%) |
Feb 02, 2006 | 3.864 | 3.921 | 3.674 | 3.729 | 18,516,218 | -0.14(-3.73%) |
Feb 01, 2006 | 3.907 | 3.929 | 3.786 | 3.873 | 11,253,815 | -0.06(-1.60%) |
Jan 31, 2006 | 3.936 | 3.999 | 3.884 | 3.936 | 13,813,463 | -0.01(-0.18%) |
Jan 30, 2006 | 4.003 | 4.014 | 3.913 | 3.943 | 14,697,318 | -0.03(-0.79%) |
Jan 27, 2006 | 4.073 | 4.086 | 3.896 | 3.974 | 20,803,460 | -0.17(-4.07%) |
Jan 26, 2006 | 4.073 | 4.150 | 4.071 | 4.143 | 17,523,400 | +0.06(+1.43%) |
Jan 25, 2006 | 4.083 | 4.274 | 3.997 | 4.084 | 72,372,480 | +0.55(+15.56%) |
Jan 24, 2006 | 3.348 | 3.536 | 3.348 | 3.534 | 37,984,244 | +0.21(+6.27%) |
Jan 23, 2006 | 3.371 | 3.434 | 3.299 | 3.326 | 9,058,161 | -0.03(-0.81%) |
Jan 20, 2006 | 3.550 | 3.629 | 3.353 | 3.353 | 13,718,711 | -0.28(-7.67%) |
Jan 19, 2006 | 3.549 | 3.676 | 3.537 | 3.631 | 8,390,431 | +0.08(+2.29%) |
Jan 18, 2006 | 3.644 | 3.659 | 3.531 | 3.550 | 5,744,563 | -0.13(-3.53%) |
Jan 17, 2006 | 3.616 | 3.700 | 3.560 | 3.680 | 7,396,171 | +0.03(+0.78%) |
Jan 13, 2006 | 3.661 | 3.697 | 3.634 | 3.651 | 6,005,320 | -0.02(-0.62%) |
Jan 12, 2006 | 3.540 | 3.690 | 3.514 | 3.674 | 11,428,199 | +0.12(+3.50%) |
Jan 11, 2006 | 3.621 | 3.693 | 3.536 | 3.550 | 8,748,180 | -0.08(-2.28%) |
Jan 10, 2006 | 3.556 | 3.636 | 3.546 | 3.633 | 7,893,710 | +0.06(+1.72%) |
Jan 09, 2006 | 3.572 | 3.607 | 3.500 | 3.571 | 8,083,599 | -0.00(-0.12%) |
Jan 06, 2006 | 3.559 | 3.649 | 3.547 | 3.576 | 8,539,692 | +0.01(+0.40%) |
Jan 05, 2006 | 3.553 | 3.579 | 3.536 | 3.561 | 8,124,010 | -0.01(-0.28%) |
Jan 04, 2006 | 3.643 | 3.680 | 3.517 | 3.571 | 15,950,493 | -0.15(-4.03%) |
Jan 03, 2006 | 3.865 | 3.874 | 3.589 | 3.721 | 15,659,405 | -0.14(-3.73%) |
Dec 30, 2005 | 3.867 | 3.900 | 3.850 | 3.866 | 3,440,387 | -0.03(-0.70%) |
Dec 29, 2005 | 3.883 | 3.909 | 3.849 | 3.893 | 3,622,051 | +0.01(+0.18%) |
Dec 28, 2005 | 3.861 | 3.940 | 3.860 | 3.886 | 4,174,099 | +0.03(+0.82%) |
Dec 27, 2005 | 3.970 | 3.971 | 3.804 | 3.854 | 6,646,499 | -0.11(-2.70%) |
Dec 23, 2005 | 3.936 | 3.967 | 3.916 | 3.961 | 3,276,965 | +0.02(+0.47%) |
Dec 22, 2005 | 3.946 | 3.964 | 3.876 | 3.943 | 6,983,038 | +0.03(+0.77%) |
Dec 21, 2005 | 3.776 | 3.937 | 3.740 | 3.913 | 22,648,820 | +0.33(+9.08%) |
Dec 20, 2005 | 3.657 | 3.681 | 3.567 | 3.587 | 5,735,722 | -0.07(-1.99%) |
Dec 19, 2005 | 3.767 | 3.767 | 3.643 | 3.660 | 10,207,617 | -0.10(-2.59%) |
Dec 16, 2005 | 3.735 | 3.863 | 3.717 | 3.757 | 19,578,622 | +0.05(+1.39%) |
Dec 15, 2005 | 3.571 | 3.710 | 3.474 | 3.706 | 21,859,964 | +0.22(+6.18%) |
Dec 14, 2005 | 3.454 | 3.514 | 3.220 | 3.490 | 27,002,036 | +0.05(+1.58%) |
Dec 13, 2005 | 3.493 | 3.570 | 3.416 | 3.436 | 13,146,076 | -0.15(-4.18%) |
Dec 12, 2005 | 3.679 | 3.691 | 3.441 | 3.586 | 22,176,118 | -0.09(-2.49%) |
Dec 09, 2005 | 3.897 | 3.936 | 3.654 | 3.677 | 12,961,962 | -0.25(-6.40%) |
Dec 08, 2005 | 3.891 | 3.936 | 3.890 | 3.929 | 3,062,485 | +0.02(+0.44%) |
Dec 07, 2005 | 3.961 | 4.007 | 3.886 | 3.911 | 3,868,276 | -0.05(-1.33%) |
Dec 06, 2005 | 3.957 | 4.010 | 3.945 | 3.964 | 4,062,757 | +0.01(+0.18%) |
Dec 05, 2005 | 3.929 | 3.990 | 3.907 | 3.957 | 4,130,706 | +0.00(+0.04%) |
Dec 02, 2005 | 3.860 | 3.969 | 3.857 | 3.956 | 5,600,713 | +0.08(+2.14%) |
Dec 01, 2005 | 3.964 | 3.977 | 3.864 | 3.873 | 4,576,516 | -0.06(-1.56%) |
Nov 30, 2005 | 3.914 | 3.986 | 3.849 | 3.934 | 6,079,058 | +0.08(+2.00%) |
Nov 29, 2005 | 3.931 | 4.000 | 3.816 | 3.857 | 6,360,892 | -0.08(-2.10%) |
Nov 28, 2005 | 4.071 | 4.086 | 3.929 | 3.940 | 10,572,401 | -0.24(-5.71%) |
Nov 25, 2005 | 4.146 | 4.184 | 4.127 | 4.179 | 1,493,631 | +0.03(+0.79%) |
Nov 23, 2005 | 4.146 | 4.223 | 4.139 | 4.146 | 6,227,458 | -0.03(-0.62%) |
Nov 22, 2005 | 4.066 | 4.213 | 4.064 | 4.171 | 4,936,127 | +0.07(+1.71%) |
Nov 21, 2005 | 4.040 | 4.137 | 3.971 | 4.101 | 6,076,426 | +0.04(+1.02%) |
Nov 18, 2005 | 4.141 | 4.179 | 3.957 | 4.060 | 8,666,203 | -0.05(-1.15%) |
Nov 17, 2005 | 3.979 | 4.121 | 3.970 | 4.107 | 6,850,808 | +0.14(+3.64%) |
Nov 16, 2005 | 4.004 | 4.049 | 3.890 | 3.963 | 8,299,682 | -0.03(-0.75%) |
Nov 15, 2005 | 4.136 | 4.143 | 3.980 | 3.993 | 8,718,402 | -0.15(-3.69%) |
Nov 14, 2005 | 4.300 | 4.300 | 4.116 | 4.146 | 6,177,107 | -0.15(-3.49%) |
Nov 11, 2005 | 4.211 | 4.297 | 4.140 | 4.296 | 8,764,868 | +0.07(+1.76%) |
Nov 10, 2005 | 4.214 | 4.321 | 4.191 | 4.221 | 25,070,218 | +0.20(+4.97%) |
Nov 09, 2005 | 4.086 | 4.100 | 3.976 | 4.021 | 7,617,931 | -0.06(-1.44%) |
Nov 08, 2005 | 4.000 | 4.186 | 3.993 | 4.080 | 15,790,074 | +0.11(+2.70%) |
Nov 07, 2005 | 3.956 | 3.990 | 3.924 | 3.973 | 4,860,331 | +0.03(+0.80%) |
Nov 04, 2005 | 3.871 | 3.964 | 3.846 | 3.941 | 7,023,505 | +0.07(+1.88%) |
Nov 03, 2005 | 3.913 | 4.023 | 3.761 | 3.869 | 29,424,512 | -0.01(-0.15%) |
Nov 02, 2005 | 3.633 | 3.904 | 3.633 | 3.874 | 12,689,879 | +0.21(+5.61%) |
Nov 01, 2005 | 3.720 | 3.786 | 3.659 | 3.669 | 7,215,095 | -0.10(-2.76%) |
Oct 31, 2005 | 3.679 | 3.804 | 3.657 | 3.773 | 9,712,087 | +0.02(+0.49%) |
Oct 28, 2005 | 3.733 | 3.787 | 3.630 | 3.754 | 11,093,012 | +0.05(+1.47%) |
Oct 27, 2005 | 3.674 | 3.743 | 3.533 | 3.700 | 19,798,638 | +0.13(+3.68%) |
Oct 26, 2005 | 3.886 | 3.914 | 3.401 | 3.569 | 24,467,840 | -0.35(-8.87%) |
Oct 25, 2005 | 3.842 | 3.946 | 3.826 | 3.916 | 7,313,319 | +0.06(+1.63%) |
Oct 24, 2005 | 3.783 | 3.893 | 3.750 | 3.853 | 13,590,814 | +0.12(+3.14%) |
Oct 21, 2005 | 3.701 | 3.794 | 3.700 | 3.736 | 12,789,657 | +0.07(+2.03%) |
Oct 20, 2005 | 3.893 | 3.957 | 3.654 | 3.661 | 23,017,846 | -0.39(-9.59%) |
Oct 19, 2005 | 3.873 | 4.071 | 3.809 | 4.050 | 12,469,148 | +0.13(+3.28%) |
Oct 18, 2005 | 4.171 | 4.213 | 3.910 | 3.921 | 10,773,420 | -0.24(-5.67%) |
Oct 17, 2005 | 4.114 | 4.171 | 4.036 | 4.157 | 5,893,586 | +0.05(+1.18%) |
Oct 14, 2005 | 4.057 | 4.111 | 3.914 | 4.109 | 6,228,445 | +0.12(+3.08%) |
Oct 13, 2005 | 3.934 | 4.000 | 3.834 | 3.986 | 7,622,684 | +0.06(+1.42%) |
Oct 12, 2005 | 4.024 | 4.107 | 3.860 | 3.930 | 8,038,925 | -0.10(-2.48%) |
Oct 11, 2005 | 4.143 | 4.179 | 3.966 | 4.030 | 13,191,786 | -0.07(-1.67%) |
Oct 10, 2005 | 3.914 | 4.141 | 3.903 | 4.099 | 17,175,570 | +0.21(+5.28%) |
Oct 07, 2005 | 3.730 | 3.971 | 3.706 | 3.893 | 13,813,477 | +0.22(+6.11%) |
Oct 06, 2005 | 3.686 | 3.748 | 3.623 | 3.669 | 6,195,783 | -0.04(-1.19%) |
Oct 05, 2005 | 3.817 | 3.821 | 3.696 | 3.713 | 8,822,625 | -0.14(-3.70%) |
Oct 04, 2005 | 3.866 | 3.991 | 3.840 | 3.856 | 13,285,530 | +0.05(+1.31%) |
Oct 03, 2005 | 3.711 | 3.824 | 3.707 | 3.806 | 9,155,335 | +0.09(+2.50%) |
Sep 30, 2005 | 3.511 | 3.807 | 3.487 | 3.713 | 24,983,006 | +0.23(+6.52%) |
Sep 29, 2005 | 3.524 | 3.563 | 3.476 | 3.486 | 9,803,206 | +0.02(+0.66%) |
Sep 28, 2005 | 3.506 | 3.516 | 3.439 | 3.463 | 4,458,230 | -0.01(-0.25%) |
Sep 27, 2005 | 3.570 | 3.577 | 3.471 | 3.471 | 11,167,499 | +0.05(+1.38%) |
Sep 26, 2005 | 3.446 | 3.454 | 3.350 | 3.424 | 7,069,264 | -0.03(-0.83%) |
Sep 23, 2005 | 3.453 | 3.489 | 3.299 | 3.453 | 6,043,204 | +0.08(+2.33%) |
Sep 22, 2005 | 3.374 | 3.393 | 3.214 | 3.374 | 4,534,467 | +0.14(+4.19%) |
Sep 21, 2005 | 3.314 | 3.349 | 3.219 | 3.239 | 5,562,515 | -0.07(-2.20%) |
Sep 20, 2005 | 3.331 | 3.417 | 3.277 | 3.311 | 5,989,654 | -0.01(-0.39%) |
Sep 19, 2005 | 3.479 | 3.481 | 3.286 | 3.324 | 8,699,607 | -0.13(-3.84%) |
Sep 16, 2005 | 3.360 | 3.466 | 3.353 | 3.457 | 6,609,112 | +0.11(+3.33%) |
Sep 15, 2005 | 3.383 | 3.419 | 3.307 | 3.346 | 7,120,819 | -0.04(-1.06%) |
Sep 14, 2005 | 3.486 | 3.494 | 3.367 | 3.381 | 9,191,700 | -0.10(-2.87%) |
Sep 13, 2005 | 3.616 | 3.629 | 3.471 | 3.481 | 9,099,230 | -0.12(-3.33%) |
Sep 12, 2005 | 3.597 | 3.640 | 3.503 | 3.601 | 9,025,247 | +0.03(+0.96%) |
Sep 09, 2005 | 3.474 | 3.579 | 3.443 | 3.567 | 13,585,998 | +0.13(+3.65%) |
Sep 08, 2005 | 3.237 | 3.480 | 3.216 | 3.441 | 21,770,328 | +0.21(+6.64%) |
Sep 07, 2005 | 3.250 | 3.283 | 3.204 | 3.227 | 8,136,064 | -0.02(-0.75%) |
Sep 06, 2005 | 3.077 | 3.274 | 3.064 | 3.251 | 7,949,507 | +0.17(+5.66%) |
Sep 02, 2005 | 3.127 | 3.130 | 3.036 | 3.077 | 4,489,156 | +0.01(+0.42%) |
Sep 01, 2005 | 3.080 | 3.107 | 3.059 | 3.064 | 4,910,255 | -0.02(-0.51%) |
Aug 31, 2005 | 3.066 | 3.091 | 3.014 | 3.080 | 5,294,709 | +0.02(+0.75%) |
Aug 30, 2005 | 3.131 | 3.134 | 3.031 | 3.057 | 4,364,535 | -0.08(-2.46%) |
Aug 29, 2005 | 3.007 | 3.140 | 3.000 | 3.134 | 5,348,063 | +0.11(+3.54%) |
Aug 26, 2005 | 2.990 | 3.064 | 2.987 | 3.027 | 3,789,155 | +0.02(+0.62%) |
Aug 25, 2005 | 3.009 | 3.064 | 3.004 | 3.009 | 1,988,853 | +0.00(+0.10%) |
Aug 24, 2005 | 2.993 | 3.101 | 2.980 | 3.006 | 5,301,198 | -0.01(-0.28%) |
Aug 23, 2005 | 3.051 | 3.071 | 2.949 | 3.014 | 3,792,788 | -0.05(-1.63%) |
Aug 22, 2005 | 3.070 | 3.113 | 3.021 | 3.064 | 4,164,012 | +0.01(+0.33%) |
Aug 19, 2005 | 3.059 | 3.074 | 3.000 | 3.054 | 5,346,810 | -0.00(-0.14%) |
Aug 18, 2005 | 3.113 | 3.114 | 2.986 | 3.059 | 7,648,850 | -0.07(-2.19%) |
Aug 17, 2005 | 3.186 | 3.220 | 3.119 | 3.127 | 4,996,852 | -0.05(-1.57%) |
Aug 16, 2005 | 3.149 | 3.249 | 3.130 | 3.177 | 11,184,040 | +0.04(+1.23%) |
Aug 15, 2005 | 3.124 | 3.209 | 3.121 | 3.139 | 7,940,239 | -0.02(-0.59%) |
Aug 12, 2005 | 2.964 | 3.215 | 2.963 | 3.157 | 14,764,252 | +0.16(+5.24%) |
Aug 11, 2005 | 2.986 | 3.026 | 2.921 | 3.000 | 6,282,296 | +0.02(+0.62%) |
Aug 10, 2005 | 3.034 | 3.107 | 2.947 | 2.981 | 10,216,787 | -0.07(-2.20%) |
Aug 09, 2005 | 3.171 | 3.221 | 3.037 | 3.049 | 32,579,454 | -0.06(-1.93%) |
Aug 08, 2005 | 3.016 | 3.131 | 3.003 | 3.109 | 15,883,076 | +0.11(+3.77%) |
Aug 05, 2005 | 2.950 | 3.007 | 2.934 | 2.996 | 8,037,483 | +0.05(+1.60%) |
Aug 04, 2005 | 2.977 | 3.053 | 2.933 | 2.949 | 13,838,341 | -0.04(-1.20%) |
Aug 03, 2005 | 2.796 | 3.024 | 2.796 | 2.984 | 23,385,094 | +0.19(+6.75%) |
Aug 02, 2005 | 2.771 | 2.849 | 2.734 | 2.796 | 17,617,970 | +0.03(+1.19%) |
Aug 01, 2005 | 2.670 | 2.763 | 2.607 | 2.763 | 22,483,186 | +0.11(+4.20%) |
Jul 29, 2005 | 2.720 | 2.747 | 2.649 | 2.651 | 6,929,481 | -0.05(-1.85%) |
Jul 28, 2005 | 2.800 | 2.803 | 2.677 | 2.701 | 11,234,684 | -0.09(-3.12%) |
Jul 27, 2005 | 2.709 | 2.797 | 2.674 | 2.789 | 13,599,291 | +0.07(+2.68%) |
Jul 26, 2005 | 2.860 | 2.971 | 2.714 | 2.716 | 82,775,560 | +0.29(+12.09%) |
Jul 25, 2005 | 2.343 | 2.511 | 2.343 | 2.423 | 37,989,152 | +0.08(+3.41%) |
Jul 22, 2005 | 2.393 | 2.421 | 2.321 | 2.343 | 4,404,218 | -0.04(-1.50%) |
Jul 21, 2005 | 2.413 | 2.430 | 2.364 | 2.379 | 3,917,192 | -0.03(-1.42%) |
Jul 20, 2005 | 2.316 | 2.427 | 2.314 | 2.413 | 4,429,866 | +0.07(+3.05%) |
Jul 19, 2005 | 2.334 | 2.356 | 2.310 | 2.341 | 3,907,287 | +0.02(+0.68%) |
Jul 18, 2005 | 2.296 | 2.356 | 2.294 | 2.326 | 4,628,092 | -0.02(-0.73%) |
Jul 15, 2005 | 2.347 | 2.369 | 2.286 | 2.343 | 4,952,472 | -0.01(-0.61%) |
Jul 14, 2005 | 2.370 | 2.386 | 2.320 | 2.357 | 5,566,799 | -0.00(-0.18%) |
Jul 13, 2005 | 2.421 | 2.421 | 2.339 | 2.361 | 3,331,481 | -0.05(-1.90%) |
Jul 12, 2005 | 2.457 | 2.457 | 2.390 | 2.407 | 3,981,662 | -0.05(-2.09%) |
Jul 11, 2005 | 2.401 | 2.500 | 2.401 | 2.459 | 7,825,964 | +0.07(+2.99%) |
Jul 08, 2005 | 2.429 | 2.431 | 2.379 | 2.387 | 4,732,938 | -0.03(-1.30%) |
Jul 07, 2005 | 2.344 | 2.466 | 2.320 | 2.419 | 6,306,474 | +0.03(+1.20%) |
Jul 06, 2005 | 2.340 | 2.434 | 2.321 | 2.390 | 5,492,935 | +0.04(+1.76%) |
Jul 05, 2005 | 2.337 | 2.363 | 2.296 | 2.349 | 3,784,199 | -0.02(-0.66%) |
Jul 01, 2005 | 2.343 | 2.383 | 2.336 | 2.364 | 2,043,299 | +0.02(+0.85%) |
Jun 30, 2005 | 2.330 | 2.383 | 2.324 | 2.344 | 4,680,606 | +0.01(+0.43%) |
Jun 29, 2005 | 2.300 | 2.369 | 2.289 | 2.334 | 4,043,591 | +0.04(+1.62%) |
Jun 28, 2005 | 2.330 | 2.370 | 2.279 | 2.297 | 6,198,898 | +0.01(+0.56%) |
Jun 27, 2005 | 2.264 | 2.351 | 2.236 | 2.284 | 14,097,663 | +0.03(+1.40%) |
Jun 24, 2005 | 2.286 | 2.297 | 2.107 | 2.253 | 21,798,756 | -0.04(-1.74%) |
Jun 23, 2005 | 2.353 | 2.384 | 2.284 | 2.293 | 4,981,095 | -0.07(-2.84%) |
Jun 22, 2005 | 2.327 | 2.414 | 2.311 | 2.360 | 6,849,842 | -0.02(-0.84%) |
Jun 21, 2005 | 2.440 | 2.476 | 2.357 | 2.380 | 3,711,119 | -0.08(-3.08%) |
Jun 20, 2005 | 2.429 | 2.460 | 2.400 | 2.456 | 4,256,056 | -0.00(-0.17%) |
Jun 17, 2005 | 2.521 | 2.541 | 2.443 | 2.460 | 7,091,993 | -0.06(-2.33%) |
Jun 16, 2005 | 2.457 | 2.549 | 2.443 | 2.519 | 15,251,214 | +0.07(+2.80%) |
Jun 15, 2005 | 2.426 | 2.453 | 2.389 | 2.450 | 5,143,698 | +0.02(+0.88%) |
Jun 14, 2005 | 2.359 | 2.437 | 2.343 | 2.429 | 4,903,871 | +0.05(+2.04%) |
Jun 13, 2005 | 2.386 | 2.479 | 2.314 | 2.380 | 13,429,401 | -0.04(-1.48%) |
Jun 10, 2005 | 2.236 | 2.441 | 2.214 | 2.416 | 19,669,888 | +0.18(+8.05%) |
Jun 09, 2005 | 2.150 | 2.239 | 2.093 | 2.236 | 8,042,439 | +0.11(+5.32%) |
Jun 08, 2005 | 2.151 | 2.164 | 2.107 | 2.123 | 3,701,606 | -0.02(-0.93%) |
Jun 07, 2005 | 2.186 | 2.240 | 2.129 | 2.143 | 7,657,110 | -0.03(-1.45%) |
Jun 06, 2005 | 2.079 | 2.186 | 2.057 | 2.174 | 6,531,139 | +0.08(+3.75%) |
Jun 03, 2005 | 2.150 | 2.163 | 2.079 | 2.096 | 6,985,243 | -0.03(-1.41%) |
Jun 02, 2005 | 2.061 | 2.150 | 2.054 | 2.126 | 8,680,532 | +0.05(+2.62%) |
Jun 01, 2005 | 2.029 | 2.104 | 2.029 | 2.071 | 4,252,619 | +0.03(+1.47%) |
May 31, 2005 | 2.077 | 2.091 | 1.996 | 2.041 | 5,401,830 | -0.04(-1.79%) |
May 27, 2005 | 2.101 | 2.127 | 2.070 | 2.079 | 5,077,534 | -0.01(-0.61%) |
May 26, 2005 | 2.093 | 2.093 | 2.037 | 2.091 | 6,185,185 | +0.01(+0.69%) |
May 25, 2005 | 2.050 | 2.119 | 2.021 | 2.077 | 12,053,411 | +0.01(+0.69%) |
May 24, 2005 | 2.201 | 2.213 | 2.050 | 2.063 | 21,286,300 | -0.16(-7.14%) |
May 23, 2005 | 2.256 | 2.290 | 2.196 | 2.221 | 13,321,097 | -0.05(-2.39%) |
May 20, 2005 | 2.294 | 2.321 | 2.207 | 2.276 | 21,417,430 | -0.03(-1.24%) |
May 19, 2005 | 2.704 | 2.753 | 2.261 | 2.304 | 149,879,984 | +0.09(+4.06%) |
May 18, 2005 | 2.066 | 2.237 | 2.044 | 2.214 | 16,353,399 | +0.15(+7.04%) |
May 17, 2005 | 2.099 | 2.100 | 1.950 | 2.069 | 16,392,809 | -0.05(-2.49%) |
May 16, 2005 | 2.069 | 2.146 | 2.044 | 2.121 | 21,014,300 | +0.08(+3.99%) |
May 13, 2005 | 1.956 | 2.086 | 1.944 | 2.040 | 22,966,530 | +0.06(+3.25%) |
May 12, 2005 | 1.857 | 2.056 | 1.783 | 1.976 | 44,887,120 | +0.13(+6.80%) |
May 11, 2005 | 1.650 | 1.859 | 1.649 | 1.850 | 26,452,004 | +0.20(+11.83%) |
May 10, 2005 | 1.646 | 1.670 | 1.646 | 1.654 | 4,236,169 | -0.00(-0.26%) |
May 09, 2005 | 1.643 | 1.679 | 1.636 | 1.659 | 2,261,623 | +0.01(+0.35%) |
May 06, 2005 | 1.636 | 1.657 | 1.629 | 1.653 | 2,888,416 | +0.02(+1.14%) |
May 05, 2005 | 1.649 | 1.714 | 1.619 | 1.634 | 6,707,287 | -0.02(-1.38%) |
May 04, 2005 | 1.660 | 1.699 | 1.629 | 1.657 | 5,705,286 | +0.01(+0.52%) |
May 03, 2005 | 1.636 | 1.670 | 1.636 | 1.649 | 3,228,511 | -0.00(-0.26%) |