Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.024 | 3.088 | 3.020 | 3.088 | 5,759,529 | +0.08(+2.57%) |
May 30, 2006 | 3.141 | 3.142 | 3.007 | 3.011 | 6,420,562 | -0.04(-1.38%) |
May 26, 2006 | 2.997 | 3.058 | 2.980 | 3.053 | 2,961,607 | +0.07(+2.21%) |
May 25, 2006 | 3.017 | 3.020 | 2.970 | 2.987 | 3,503,923 | +0.01(+0.22%) |
May 24, 2006 | 2.997 | 3.009 | 2.949 | 2.980 | 8,837,155 | -0.03(-1.02%) |
May 23, 2006 | 3.033 | 3.076 | 3.011 | 3.011 | 7,305,537 | +0.00(+0.09%) |
May 22, 2006 | 3.013 | 3.025 | 2.974 | 3.008 | 5,842,271 | -0.02(-0.57%) |
May 19, 2006 | 2.999 | 3.026 | 2.935 | 3.025 | 4,922,221 | +0.03(+1.13%) |
May 18, 2006 | 3.058 | 3.080 | 2.990 | 2.992 | 4,463,545 | -0.04(-1.16%) |
May 17, 2006 | 3.093 | 3.109 | 2.997 | 3.027 | 4,720,764 | -0.08(-2.58%) |
May 16, 2006 | 3.128 | 3.155 | 3.094 | 3.107 | 3,322,252 | -0.01(-0.27%) |
May 15, 2006 | 3.090 | 3.127 | 3.072 | 3.115 | 5,904,327 | -0.00(-0.09%) |
May 12, 2006 | 3.203 | 3.203 | 3.095 | 3.118 | 6,976,370 | -0.11(-3.43%) |
May 11, 2006 | 3.288 | 3.288 | 3.227 | 3.228 | 3,847,481 | -0.06(-1.68%) |
May 10, 2006 | 3.313 | 3.322 | 3.270 | 3.283 | 4,048,938 | -0.05(-1.52%) |
May 09, 2006 | 3.375 | 3.378 | 3.325 | 3.334 | 3,566,879 | -0.02(-0.53%) |
May 08, 2006 | 3.386 | 3.391 | 3.347 | 3.352 | 4,737,851 | -0.05(-1.58%) |
May 05, 2006 | 3.391 | 3.412 | 3.355 | 3.406 | 3,907,738 | +0.01(+0.43%) |
May 04, 2006 | 3.336 | 3.426 | 3.331 | 3.391 | 9,144,737 | +0.09(+2.83%) |
May 03, 2006 | 3.280 | 3.334 | 3.280 | 3.298 | 5,386,293 | +0.03(+1.02%) |
May 02, 2006 | 3.233 | 3.278 | 3.230 | 3.265 | 3,875,361 | +0.03(+0.86%) |
May 01, 2006 | 3.244 | 3.293 | 3.233 | 3.237 | 6,050,024 | +0.02(+0.73%) |
Apr 28, 2006 | 3.173 | 3.236 | 3.170 | 3.213 | 5,204,622 | +0.03(+0.84%) |
Apr 27, 2006 | 3.187 | 3.213 | 3.166 | 3.187 | 5,225,307 | +0.01(+0.24%) |
Apr 26, 2006 | 3.221 | 3.223 | 3.167 | 3.179 | 4,936,611 | -0.03(-0.88%) |
Apr 25, 2006 | 3.217 | 3.225 | 3.182 | 3.207 | 4,782,820 | -0.01(-0.43%) |
Apr 24, 2006 | 3.258 | 3.268 | 3.204 | 3.221 | 5,272,973 | -0.05(-1.55%) |
Apr 21, 2006 | 3.350 | 3.350 | 3.251 | 3.272 | 6,550,970 | -0.07(-2.21%) |
Apr 20, 2006 | 3.255 | 3.384 | 3.255 | 3.346 | 14,002,205 | +0.09(+2.80%) |
Apr 19, 2006 | 3.070 | 3.347 | 3.070 | 3.255 | 21,731,342 | +0.35(+12.19%) |
Apr 18, 2006 | 2.881 | 2.910 | 2.873 | 2.901 | 5,500,513 | +0.02(+0.85%) |
Apr 17, 2006 | 2.880 | 2.887 | 2.843 | 2.876 | 2,666,615 | -0.02(-0.77%) |
Apr 13, 2006 | 2.815 | 2.917 | 2.845 | 2.899 | 9,374,975 | +0.08(+2.98%) |
Apr 12, 2006 | 2.818 | 2.841 | 2.810 | 2.815 | 2,090,122 | -0.00(-0.08%) |
Apr 11, 2006 | 2.859 | 2.866 | 2.794 | 2.817 | 4,590,356 | -0.04(-1.42%) |
Apr 10, 2006 | 2.890 | 2.899 | 2.855 | 2.858 | 1,940,828 | -0.03(-1.15%) |
Apr 07, 2006 | 2.945 | 2.947 | 2.878 | 2.891 | 4,123,585 | -0.04(-1.38%) |
Apr 06, 2006 | 2.915 | 2.947 | 2.895 | 2.932 | 4,605,645 | +0.03(+0.88%) |
Apr 05, 2006 | 2.889 | 2.913 | 2.887 | 2.906 | 3,124,392 | +0.02(+0.52%) |
Apr 04, 2006 | 2.891 | 2.913 | 2.874 | 2.891 | 3,877,160 | +0.01(+0.31%) |
Apr 03, 2006 | 2.899 | 2.925 | 2.868 | 2.882 | 5,728,052 | -0.02(-0.65%) |
Mar 31, 2006 | 2.908 | 2.919 | 2.879 | 2.901 | 5,189,332 | +0.01(+0.25%) |
Mar 30, 2006 | 2.900 | 2.902 | 2.864 | 2.894 | 6,306,343 | -0.01(-0.21%) |
Mar 29, 2006 | 2.793 | 2.908 | 2.793 | 2.900 | 3,695,488 | +0.11(+3.82%) |
Mar 28, 2006 | 2.813 | 2.833 | 2.789 | 2.793 | 5,585,053 | -0.01(-0.24%) |
Mar 27, 2006 | 2.799 | 2.826 | 2.793 | 2.800 | 3,797,116 | +0.01(+0.26%) |
Mar 24, 2006 | 2.815 | 2.815 | 2.762 | 2.793 | 1,645,836 | +0.03(+0.92%) |
Mar 23, 2006 | 2.781 | 2.797 | 2.756 | 2.767 | 2,717,879 | -0.01(-0.44%) |
Mar 22, 2006 | 2.778 | 2.791 | 2.763 | 2.779 | 4,789,115 | -0.00(-0.14%) |
Mar 21, 2006 | 2.796 | 2.827 | 2.767 | 2.783 | 3,619,941 | -0.02(-0.85%) |
Mar 20, 2006 | 2.814 | 2.827 | 2.799 | 2.807 | 5,093,100 | -0.01(-0.43%) |
Mar 17, 2006 | 2.873 | 2.875 | 2.818 | 2.819 | 4,894,341 | -0.04(-1.36%) |
Mar 16, 2006 | 2.835 | 2.878 | 2.824 | 2.858 | 4,281,874 | +0.04(+1.30%) |
Mar 15, 2006 | 2.794 | 2.830 | 2.772 | 2.821 | 2,990,386 | +0.02(+0.79%) |
Mar 14, 2006 | 2.789 | 2.814 | 2.778 | 2.799 | 3,423,880 | +0.01(+0.46%) |
Mar 13, 2006 | 2.794 | 2.808 | 2.783 | 2.786 | 3,473,345 | -0.01(-0.26%) |
Mar 10, 2006 | 2.725 | 2.811 | 2.725 | 2.794 | 3,971,593 | +0.07(+2.72%) |
Mar 09, 2006 | 2.759 | 2.771 | 2.713 | 2.720 | 2,859,978 | -0.04(-1.41%) |
Mar 08, 2006 | 2.746 | 2.779 | 2.733 | 2.759 | 3,284,478 | +0.01(+0.24%) |
Mar 07, 2006 | 2.755 | 2.776 | 2.726 | 2.752 | 3,796,217 | -0.01(-0.52%) |
Mar 06, 2006 | 2.802 | 2.806 | 2.748 | 2.766 | 1,564,894 | -0.03(-1.15%) |
Mar 03, 2006 | 2.824 | 2.848 | 2.798 | 2.799 | 3,513,816 | -0.04(-1.39%) |
Mar 02, 2006 | 2.859 | 2.888 | 2.814 | 2.838 | 3,316,856 | -0.04(-1.49%) |
Mar 01, 2006 | 2.799 | 2.885 | 2.788 | 2.881 | 3,720,670 | +0.09(+3.17%) |
Feb 28, 2006 | 2.818 | 2.821 | 2.760 | 2.793 | 3,512,018 | -0.03(-0.89%) |
Feb 27, 2006 | 2.833 | 2.858 | 2.813 | 2.818 | 2,983,191 | +0.00(+0.16%) |
Feb 24, 2006 | 2.755 | 2.821 | 2.736 | 2.813 | 5,979,874 | +0.06(+2.26%) |
Feb 23, 2006 | 2.741 | 2.768 | 2.722 | 2.751 | 2,828,501 | +0.00(+0.04%) |
Feb 22, 2006 | 2.813 | 2.813 | 2.733 | 2.750 | 4,377,206 | -0.01(-0.48%) |
Feb 21, 2006 | 2.788 | 2.788 | 2.754 | 2.763 | 2,481,346 | -0.01(-0.40%) |
Feb 17, 2006 | 2.794 | 2.803 | 2.771 | 2.774 | 1,738,471 | -0.01(-0.52%) |
Feb 16, 2006 | 2.752 | 2.794 | 2.738 | 2.789 | 4,534,595 | +0.06(+2.35%) |
Feb 15, 2006 | 2.653 | 2.727 | 2.637 | 2.725 | 3,017,367 | +0.06(+2.32%) |
Feb 14, 2006 | 2.695 | 2.711 | 2.653 | 2.663 | 4,801,706 | -0.03(-1.16%) |
Feb 13, 2006 | 2.716 | 2.745 | 2.692 | 2.694 | 1,845,495 | -0.03(-1.18%) |
Feb 10, 2006 | 2.721 | 2.731 | 2.686 | 2.726 | 1,850,892 | -0.01(-0.20%) |
Feb 09, 2006 | 2.776 | 2.781 | 2.721 | 2.732 | 2,622,546 | -0.03(-0.93%) |
Feb 08, 2006 | 2.746 | 2.783 | 2.742 | 2.757 | 2,392,309 | +0.02(+0.67%) |
Feb 07, 2006 | 2.769 | 2.807 | 2.727 | 2.739 | 2,998,481 | -0.03(-1.18%) |
Feb 06, 2006 | 2.785 | 2.785 | 2.696 | 2.772 | 6,102,187 | -0.01(-0.32%) |
Feb 03, 2006 | 2.808 | 2.822 | 2.772 | 2.781 | 3,756,645 | -0.04(-1.46%) |
Feb 02, 2006 | 2.869 | 2.876 | 2.773 | 2.822 | 5,085,006 | -0.04(-1.46%) |
Feb 01, 2006 | 2.830 | 2.870 | 2.816 | 2.864 | 4,452,753 | +0.04(+1.34%) |
Jan 31, 2006 | 2.813 | 2.842 | 2.788 | 2.826 | 4,527,400 | +0.01(+0.49%) |
Jan 30, 2006 | 2.778 | 2.820 | 2.775 | 2.812 | 2,645,930 | +0.03(+0.94%) |
Jan 27, 2006 | 2.774 | 2.813 | 2.750 | 2.786 | 2,768,243 | +0.01(+0.42%) |
Jan 26, 2006 | 2.749 | 2.783 | 2.736 | 2.774 | 2,772,740 | +0.03(+1.22%) |
Jan 25, 2006 | 2.778 | 2.791 | 2.726 | 2.741 | 3,177,454 | -0.03(-1.06%) |
Jan 24, 2006 | 2.731 | 2.775 | 2.725 | 2.770 | 6,579,750 | +0.04(+1.51%) |
Jan 23, 2006 | 2.758 | 2.758 | 2.717 | 2.729 | 5,649,807 | -0.01(-0.41%) |
Jan 20, 2006 | 2.757 | 2.780 | 2.734 | 2.740 | 7,171,532 | -0.06(-2.01%) |
Jan 19, 2006 | 2.557 | 2.840 | 2.548 | 2.796 | 28,769,768 | +0.27(+10.57%) |
Jan 18, 2006 | 2.530 | 2.549 | 2.516 | 2.529 | 3,917,631 | -0.04(-1.45%) |
Jan 17, 2006 | 2.563 | 2.582 | 2.546 | 2.566 | 4,834,083 | +0.00(+0.07%) |
Jan 13, 2006 | 2.570 | 2.580 | 2.541 | 2.565 | 2,990,386 | -0.00(-0.07%) |
Jan 12, 2006 | 2.567 | 2.607 | 2.554 | 2.566 | 3,881,656 | -0.01(-0.47%) |
Jan 11, 2006 | 2.557 | 2.585 | 2.546 | 2.578 | 5,653,404 | -0.02(-0.90%) |
Jan 10, 2006 | 2.622 | 2.625 | 2.588 | 2.602 | 4,080,416 | -0.03(-1.29%) |
Jan 09, 2006 | 2.577 | 2.639 | 2.577 | 2.636 | 7,119,368 | +0.05(+2.07%) |
Jan 06, 2006 | 2.546 | 2.588 | 2.527 | 2.582 | 2,970,600 | +0.05(+1.84%) |
Jan 05, 2006 | 2.545 | 2.561 | 2.523 | 2.536 | 3,405,893 | -0.02(-0.67%) |
Jan 04, 2006 | 2.482 | 2.553 | 2.482 | 2.553 | 4,799,008 | +0.08(+3.26%) |
Jan 03, 2006 | 2.486 | 2.490 | 2.439 | 2.472 | 3,955,404 | +0.01(+0.47%) |
Dec 30, 2005 | 2.477 | 2.477 | 2.411 | 2.461 | 3,124,392 | -0.03(-1.21%) |
Dec 29, 2005 | 2.478 | 2.495 | 2.466 | 2.491 | 3,008,374 | +0.04(+1.47%) |
Dec 28, 2005 | 2.429 | 2.456 | 2.398 | 2.455 | 2,510,126 | +0.04(+1.49%) |
Dec 27, 2005 | 2.485 | 2.488 | 2.400 | 2.418 | 3,485,936 | -0.07(-2.90%) |
Dec 23, 2005 | 2.463 | 2.502 | 2.463 | 2.491 | 1,967,809 | +0.04(+1.66%) |
Dec 22, 2005 | 2.431 | 2.453 | 2.417 | 2.450 | 4,554,381 | +0.02(+0.62%) |
Dec 21, 2005 | 2.432 | 2.441 | 2.417 | 2.435 | 4,008,467 | +0.00(+0.11%) |
Dec 20, 2005 | 2.425 | 2.446 | 2.406 | 2.432 | 1,543,309 | +0.01(+0.57%) |
Dec 19, 2005 | 2.471 | 2.471 | 2.413 | 2.418 | 4,960,894 | -0.06(-2.36%) |
Dec 16, 2005 | 2.498 | 2.507 | 2.466 | 2.477 | 3,325,849 | -0.02(-0.87%) |
Dec 15, 2005 | 2.501 | 2.508 | 2.478 | 2.498 | 3,565,980 | +0.01(+0.38%) |
Dec 14, 2005 | 2.452 | 2.499 | 2.447 | 2.489 | 5,211,817 | +0.03(+1.38%) |
Dec 13, 2005 | 2.458 | 2.476 | 2.439 | 2.455 | 5,077,811 | -0.01(-0.23%) |
Dec 12, 2005 | 2.405 | 2.467 | 2.417 | 2.461 | 6,230,796 | +0.06(+2.31%) |
Dec 09, 2005 | 2.363 | 2.409 | 2.362 | 2.405 | 3,560,583 | +0.05(+2.08%) |
Dec 08, 2005 | 2.368 | 2.389 | 2.336 | 2.356 | 3,588,464 | -0.01(-0.61%) |
Dec 07, 2005 | 2.356 | 2.390 | 2.354 | 2.371 | 4,158,661 | +0.01(+0.40%) |
Dec 06, 2005 | 2.338 | 2.377 | 2.335 | 2.361 | 5,141,666 | +0.05(+2.07%) |
Dec 05, 2005 | 2.390 | 2.390 | 2.302 | 2.313 | 11,320,300 | -0.07(-3.07%) |
Dec 02, 2005 | 2.348 | 2.388 | 2.335 | 2.387 | 5,972,679 | +0.04(+1.66%) |
Dec 01, 2005 | 2.322 | 2.354 | 2.325 | 2.348 | 5,950,195 | +0.03(+1.10%) |
Nov 30, 2005 | 2.307 | 2.322 | 2.293 | 2.322 | 5,035,541 | +0.02(+0.97%) |
Nov 29, 2005 | 2.303 | 2.319 | 2.288 | 2.300 | 2,885,161 | +0.00(+0.07%) |
Nov 28, 2005 | 2.327 | 2.333 | 2.297 | 2.298 | 4,065,127 | -0.03(-1.31%) |
Nov 25, 2005 | 2.335 | 2.335 | 2.319 | 2.329 | 988,401 | -0.01(-0.29%) |
Nov 23, 2005 | 2.335 | 2.352 | 2.330 | 2.336 | 8,177,920 | +0.00(+0.05%) |
Nov 22, 2005 | 2.307 | 2.337 | 2.271 | 2.334 | 9,915,493 | +0.08(+3.32%) |
Nov 21, 2005 | 2.229 | 2.265 | 2.220 | 2.259 | 3,769,236 | +0.03(+1.42%) |
Nov 18, 2005 | 2.231 | 2.235 | 2.210 | 2.228 | 2,373,422 | +0.00(+0.02%) |
Nov 17, 2005 | 2.199 | 2.227 | 2.186 | 2.227 | 3,592,061 | +0.04(+1.60%) |
Nov 16, 2005 | 2.197 | 2.222 | 2.182 | 2.192 | 4,557,079 | -0.01(-0.30%) |
Nov 15, 2005 | 2.213 | 2.234 | 2.189 | 2.199 | 4,289,069 | -0.01(-0.63%) |
Nov 14, 2005 | 2.196 | 2.225 | 2.192 | 2.213 | 4,232,409 | +0.02(+0.76%) |
Nov 11, 2005 | 2.191 | 2.204 | 2.179 | 2.196 | 4,080,416 | +0.01(+0.23%) |
Nov 10, 2005 | 2.178 | 2.203 | 2.157 | 2.191 | 5,871,051 | +0.01(+0.64%) |
Nov 09, 2005 | 2.170 | 2.195 | 2.144 | 2.177 | 4,830,486 | +0.01(+0.33%) |
Nov 08, 2005 | 2.211 | 2.211 | 2.147 | 2.170 | 5,523,896 | -0.04(-1.98%) |
Nov 07, 2005 | 2.212 | 2.224 | 2.195 | 2.214 | 4,188,340 | +0.00(+0.10%) |
Nov 04, 2005 | 2.221 | 2.227 | 2.193 | 2.212 | 3,788,123 | -0.01(-0.23%) |
Nov 03, 2005 | 2.224 | 2.231 | 2.207 | 2.217 | 4,241,402 | -0.00(-0.23%) |
Nov 02, 2005 | 2.199 | 2.228 | 2.199 | 2.222 | 6,099,489 | +0.02(+0.86%) |
Nov 01, 2005 | 2.215 | 2.217 | 2.183 | 2.203 | 7,613,120 | -0.02(-0.88%) |
Oct 31, 2005 | 2.183 | 2.232 | 2.183 | 2.222 | 5,609,336 | +0.03(+1.52%) |
Oct 28, 2005 | 2.182 | 2.195 | 2.147 | 2.189 | 6,369,299 | +0.01(+0.31%) |
Oct 27, 2005 | 2.222 | 2.227 | 2.170 | 2.182 | 6,269,469 | -0.04(-1.83%) |
Oct 26, 2005 | 2.229 | 2.244 | 2.215 | 2.223 | 11,409,337 | -0.02(-0.77%) |
Oct 25, 2005 | 2.240 | 2.254 | 2.224 | 2.240 | 7,995,349 | -0.01(-0.32%) |
Oct 24, 2005 | 2.224 | 2.249 | 2.215 | 2.247 | 11,537,047 | +0.02(+1.00%) |
Oct 21, 2005 | 2.225 | 2.255 | 2.215 | 2.225 | 9,680,759 | -0.00(-0.05%) |
Oct 20, 2005 | 2.182 | 2.277 | 2.177 | 2.226 | 13,296,204 | -0.06(-2.70%) |
Oct 19, 2005 | 2.224 | 2.293 | 2.208 | 2.288 | 12,722,409 | +0.01(+0.37%) |
Oct 18, 2005 | 2.290 | 2.291 | 2.261 | 2.279 | 5,487,921 | -0.01(-0.46%) |
Oct 17, 2005 | 2.263 | 2.292 | 2.253 | 2.290 | 6,183,130 | +0.02(+0.71%) |
Oct 14, 2005 | 2.200 | 2.285 | 2.191 | 2.274 | 8,389,271 | +0.07(+3.34%) |
Oct 13, 2005 | 2.188 | 2.219 | 2.179 | 2.200 | 7,886,526 | +0.01(+0.33%) |
Oct 12, 2005 | 2.182 | 2.211 | 2.176 | 2.193 | 6,015,848 | +0.01(+0.31%) |
Oct 11, 2005 | 2.218 | 2.230 | 2.175 | 2.187 | 6,150,753 | -0.03(-1.13%) |
Oct 10, 2005 | 2.163 | 2.212 | 2.163 | 2.212 | 7,784,898 | +0.05(+2.53%) |
Oct 07, 2005 | 2.167 | 2.174 | 2.134 | 2.157 | 5,009,460 | -0.01(-0.46%) |
Oct 06, 2005 | 2.164 | 2.193 | 2.143 | 2.167 | 3,448,163 | +0.00(+0.15%) |
Oct 05, 2005 | 2.202 | 2.202 | 2.150 | 2.164 | 5,515,802 | -0.05(-2.26%) |
Oct 04, 2005 | 2.239 | 2.240 | 2.202 | 2.214 | 3,820,500 | -0.03(-1.14%) |
Oct 03, 2005 | 2.243 | 2.249 | 2.224 | 2.239 | 3,842,984 | -0.00(-0.15%) |
Sep 30, 2005 | 2.239 | 2.254 | 2.230 | 2.243 | 3,950,008 | -0.00(-0.02%) |
Sep 29, 2005 | 2.204 | 2.250 | 2.203 | 2.243 | 5,640,813 | +0.04(+1.89%) |
Sep 28, 2005 | 2.218 | 2.223 | 2.171 | 2.202 | 2,963,405 | -0.01(-0.53%) |
Sep 27, 2005 | 2.215 | 2.224 | 2.188 | 2.213 | 3,974,291 | -0.01(-0.47%) |
Sep 26, 2005 | 2.285 | 2.307 | 2.216 | 2.224 | 8,982,852 | +0.09(+4.33%) |
Sep 23, 2005 | 2.132 | 2.137 | 2.103 | 2.132 | 3,674,803 | +0.01(+0.24%) |
Sep 22, 2005 | 2.122 | 2.144 | 2.065 | 2.127 | 7,770,508 | -0.01(-0.42%) |
Sep 21, 2005 | 2.164 | 2.175 | 2.134 | 2.135 | 5,899,830 | -0.04(-1.89%) |
Sep 20, 2005 | 2.163 | 2.204 | 2.163 | 2.177 | 12,198,979 | +0.01(+0.62%) |
Sep 19, 2005 | 2.168 | 2.209 | 2.033 | 2.163 | 17,480,046 | -0.09(-4.07%) |
Sep 16, 2005 | 2.244 | 2.270 | 2.235 | 2.255 | 5,397,985 | +0.02(+0.90%) |
Sep 15, 2005 | 2.270 | 2.286 | 2.213 | 2.235 | 4,724,361 | -0.04(-1.54%) |
Sep 14, 2005 | 2.297 | 2.304 | 2.264 | 2.270 | 4,032,750 | -0.02(-0.80%) |
Sep 13, 2005 | 2.331 | 2.334 | 2.278 | 2.288 | 4,640,720 | -0.04(-1.55%) |
Sep 12, 2005 | 2.346 | 2.359 | 2.315 | 2.324 | 6,120,175 | -0.02(-0.78%) |
Sep 09, 2005 | 2.361 | 2.378 | 2.332 | 2.343 | 5,735,247 | -0.01(-0.61%) |
Sep 08, 2005 | 2.363 | 2.375 | 2.342 | 2.357 | 3,287,177 | -0.02(-0.80%) |
Sep 07, 2005 | 2.372 | 2.382 | 2.363 | 2.376 | 3,379,811 | +0.00(+0.12%) |
Sep 06, 2005 | 2.358 | 2.378 | 2.353 | 2.373 | 3,580,369 | +0.02(+1.02%) |
Sep 02, 2005 | 2.332 | 2.350 | 2.321 | 2.349 | 2,748,457 | +0.02(+0.69%) |
Sep 01, 2005 | 2.353 | 2.366 | 2.312 | 2.333 | 4,381,703 | -0.02(-1.04%) |
Aug 31, 2005 | 2.323 | 2.358 | 2.302 | 2.358 | 3,663,111 | +0.04(+1.56%) |
Aug 30, 2005 | 2.334 | 2.334 | 2.295 | 2.322 | 2,556,893 | -0.02(-0.71%) |
Aug 29, 2005 | 2.335 | 2.363 | 2.327 | 2.338 | 4,019,259 | -0.01(-0.45%) |
Aug 26, 2005 | 2.363 | 2.368 | 2.310 | 2.349 | 3,710,777 | -0.01(-0.56%) |
Aug 25, 2005 | 2.354 | 2.381 | 2.353 | 2.362 | 2,437,277 | +0.02(+0.69%) |
Aug 24, 2005 | 2.364 | 2.379 | 2.341 | 2.346 | 4,110,994 | -0.02(-0.78%) |
Aug 23, 2005 | 2.399 | 2.399 | 2.361 | 2.364 | 5,503,211 | -0.03(-1.39%) |
Aug 22, 2005 | 2.403 | 2.413 | 2.380 | 2.398 | 3,175,655 | -0.00(-0.12%) |
Aug 19, 2005 | 2.404 | 2.416 | 2.388 | 2.401 | 3,416,685 | -0.00(-0.05%) |
Aug 18, 2005 | 2.438 | 2.438 | 2.383 | 2.402 | 2,286,184 | -0.06(-2.28%) |
Aug 17, 2005 | 2.451 | 2.473 | 2.450 | 2.458 | 2,358,133 | +0.01(+0.48%) |
Aug 16, 2005 | 2.461 | 2.473 | 2.439 | 2.446 | 3,049,744 | -0.02(-0.65%) |
Aug 15, 2005 | 2.443 | 2.478 | 2.434 | 2.462 | 2,341,045 | +0.01(+0.52%) |
Aug 12, 2005 | 2.445 | 2.465 | 2.424 | 2.450 | 5,094,899 | -0.01(-0.41%) |
Aug 11, 2005 | 2.426 | 2.470 | 2.426 | 2.460 | 3,761,142 | +0.04(+1.54%) |
Aug 10, 2005 | 2.456 | 2.467 | 2.411 | 2.422 | 3,111,801 | -0.03(-1.02%) |
Aug 09, 2005 | 2.416 | 2.462 | 2.416 | 2.447 | 2,608,156 | +0.02(+0.99%) |
Aug 08, 2005 | 2.441 | 2.465 | 2.413 | 2.423 | 1,905,753 | -0.00(-0.16%) |
Aug 05, 2005 | 2.429 | 2.446 | 2.419 | 2.427 | 3,720,670 | -0.01(-0.48%) |
Aug 04, 2005 | 2.438 | 2.445 | 2.428 | 2.439 | 6,975,470 | -0.00(-0.11%) |
Aug 03, 2005 | 2.443 | 2.462 | 2.434 | 2.442 | 2,809,614 | -0.00(-0.18%) |
Aug 02, 2005 | 2.443 | 2.455 | 2.413 | 2.446 | 5,882,742 | +0.01(+0.23%) |
Aug 01, 2005 | 2.482 | 2.493 | 2.435 | 2.441 | 5,281,068 | -0.04(-1.44%) |
Jul 29, 2005 | 2.483 | 2.510 | 2.456 | 2.476 | 3,974,291 | -0.00(-0.05%) |
Jul 28, 2005 | 2.473 | 2.496 | 2.461 | 2.477 | 3,493,131 | +0.01(+0.25%) |
Jul 27, 2005 | 2.492 | 2.492 | 2.451 | 2.471 | 4,094,806 | -0.02(-0.83%) |
Jul 26, 2005 | 2.501 | 2.533 | 2.480 | 2.492 | 4,066,926 | +0.00(+0.11%) |
Jul 25, 2005 | 2.522 | 2.531 | 2.488 | 2.489 | 3,506,621 | -0.03(-1.24%) |
Jul 22, 2005 | 2.541 | 2.541 | 2.496 | 2.520 | 4,557,079 | -0.01(-0.33%) |
Jul 21, 2005 | 2.532 | 2.556 | 2.491 | 2.528 | 4,150,566 | +0.00(+0.09%) |
Jul 20, 2005 | 2.466 | 2.568 | 2.466 | 2.526 | 5,338,627 | +0.06(+2.57%) |
Jul 19, 2005 | 2.413 | 2.463 | 2.405 | 2.463 | 3,851,977 | +0.06(+2.48%) |
Jul 18, 2005 | 2.435 | 2.435 | 2.399 | 2.403 | 3,415,786 | -0.04(-1.53%) |
Jul 15, 2005 | 2.443 | 2.458 | 2.402 | 2.441 | 4,690,185 | -0.02(-0.81%) |
Jul 14, 2005 | 2.482 | 2.494 | 2.446 | 2.461 | 4,790,914 | -0.02(-0.63%) |
Jul 13, 2005 | 2.501 | 2.502 | 2.463 | 2.476 | 2,820,406 | -0.02(-0.78%) |
Jul 12, 2005 | 2.506 | 2.510 | 2.480 | 2.496 | 3,065,933 | -0.00(-0.09%) |
Jul 11, 2005 | 2.474 | 2.524 | 2.471 | 2.498 | 5,647,109 | +0.03(+1.19%) |
Jul 08, 2005 | 2.427 | 2.476 | 2.420 | 2.468 | 8,711,244 | +0.04(+1.72%) |
Jul 07, 2005 | 2.352 | 2.427 | 2.336 | 2.427 | 4,541,790 | +0.03(+1.39%) |
Jul 06, 2005 | 2.364 | 2.402 | 2.363 | 2.393 | 5,068,818 | +0.03(+1.29%) |
Jul 05, 2005 | 2.267 | 2.371 | 2.267 | 2.363 | 5,276,571 | +0.10(+4.22%) |
Jul 01, 2005 | 2.240 | 2.269 | 2.225 | 2.267 | 2,959,808 | +0.03(+1.52%) |
Jun 30, 2005 | 2.259 | 2.273 | 2.225 | 2.233 | 5,139,867 | -0.01(-0.54%) |
Jun 29, 2005 | 2.282 | 2.287 | 2.239 | 2.245 | 3,921,228 | -0.03(-1.49%) |
Jun 28, 2005 | 2.268 | 2.293 | 2.263 | 2.279 | 3,211,630 | +0.02(+0.69%) |
Jun 27, 2005 | 2.271 | 2.282 | 2.247 | 2.264 | 2,531,710 | -0.00(-0.22%) |
Jun 24, 2005 | 2.338 | 2.342 | 2.261 | 2.269 | 8,743,621 | -0.07(-2.81%) |
Jun 23, 2005 | 2.368 | 2.390 | 2.334 | 2.334 | 2,959,808 | -0.03(-1.25%) |
Jun 22, 2005 | 2.367 | 2.373 | 2.342 | 2.364 | 3,495,829 | +0.01(+0.31%) |
Jun 21, 2005 | 2.338 | 2.359 | 2.333 | 2.357 | 2,838,394 | +0.01(+0.52%) |
Jun 20, 2005 | 2.349 | 2.355 | 2.328 | 2.344 | 3,967,995 | -0.01(-0.38%) |
Jun 17, 2005 | 2.368 | 2.372 | 2.339 | 2.353 | 4,615,538 | -0.01(-0.61%) |
Jun 16, 2005 | 2.346 | 2.381 | 2.341 | 2.368 | 2,076,632 | +0.02(+0.64%) |
Jun 15, 2005 | 2.368 | 2.380 | 2.329 | 2.353 | 4,690,185 | -0.02(-0.89%) |
Jun 14, 2005 | 2.374 | 2.385 | 2.362 | 2.374 | 2,551,496 | +0.00(+0.00%) |
Jun 13, 2005 | 2.355 | 2.390 | 2.332 | 2.374 | 2,748,457 | +0.01(+0.35%) |
Jun 10, 2005 | 2.368 | 2.376 | 2.333 | 2.366 | 2,189,053 | +0.01(+0.47%) |
Jun 09, 2005 | 2.352 | 2.363 | 2.309 | 2.354 | 3,771,035 | -0.03(-1.05%) |
Jun 08, 2005 | 2.387 | 2.391 | 2.368 | 2.379 | 2,645,030 | +0.01(+0.23%) |
Jun 07, 2005 | 2.382 | 2.402 | 2.369 | 2.374 | 3,709,878 | -0.01(-0.40%) |
Jun 06, 2005 | 2.383 | 2.389 | 2.373 | 2.383 | 3,997,674 | -0.00(-0.09%) |
Jun 03, 2005 | 2.379 | 2.389 | 2.369 | 2.386 | 4,149,667 | -0.00(-0.07%) |
Jun 02, 2005 | 2.352 | 2.388 | 2.342 | 2.387 | 2,842,891 | +0.04(+1.63%) |