Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.339 | 2.353 | 2.333 | 2.336 | 712,938 | -0.03(-1.47%) |
May 30, 2006 | 2.395 | 2.401 | 2.370 | 2.371 | 790,084 | +0.03(+1.17%) |
May 26, 2006 | 2.334 | 2.344 | 2.323 | 2.344 | 1,181,136 | -0.02(-0.80%) |
May 25, 2006 | 2.344 | 2.363 | 2.325 | 2.363 | 933,736 | +0.03(+1.18%) |
May 24, 2006 | 2.332 | 2.341 | 2.321 | 2.335 | 627,811 | -0.03(-1.18%) |
May 23, 2006 | 2.356 | 2.391 | 2.356 | 2.363 | 744,860 | -0.01(-0.38%) |
May 22, 2006 | 2.349 | 2.376 | 2.346 | 2.372 | 1,343,409 | -0.00(-0.06%) |
May 19, 2006 | 2.350 | 2.377 | 2.340 | 2.373 | 949,697 | -0.02(-0.80%) |
May 18, 2006 | 2.364 | 2.396 | 2.361 | 2.393 | 837,968 | +0.02(+0.95%) |
May 17, 2006 | 2.411 | 2.411 | 2.361 | 2.370 | 1,742,442 | -0.10(-3.99%) |
May 16, 2006 | 2.459 | 2.469 | 2.451 | 2.469 | 3,229,503 | +0.04(+1.69%) |
May 15, 2006 | 2.428 | 2.444 | 2.417 | 2.428 | 782,103 | -0.05(-2.20%) |
May 12, 2006 | 2.502 | 2.502 | 2.468 | 2.482 | 1,500,362 | -0.01(-0.45%) |
May 11, 2006 | 2.495 | 2.500 | 2.485 | 2.493 | 734,220 | -0.02(-0.94%) |
May 10, 2006 | 2.522 | 2.528 | 2.507 | 2.517 | 1,287,545 | -0.03(-1.24%) |
May 09, 2006 | 2.543 | 2.568 | 2.541 | 2.549 | 1,699,878 | +0.04(+1.42%) |
May 08, 2006 | 2.513 | 2.513 | 2.492 | 2.513 | 590,568 | +0.04(+1.60%) |
May 05, 2006 | 2.490 | 2.491 | 2.464 | 2.473 | 638,452 | -0.01(-0.24%) |
May 04, 2006 | 2.440 | 2.479 | 2.440 | 2.479 | 609,189 | +0.02(+0.89%) |
May 03, 2006 | 2.462 | 2.462 | 2.433 | 2.458 | 633,131 | -0.00(-0.17%) |
May 02, 2006 | 2.455 | 2.467 | 2.451 | 2.462 | 465,538 | +0.03(+1.25%) |
May 01, 2006 | 2.442 | 2.452 | 2.431 | 2.431 | 688,996 | +0.01(+0.51%) |
Apr 28, 2006 | 2.436 | 2.448 | 2.419 | 2.419 | 941,716 | -0.02(-0.77%) |
Apr 27, 2006 | 2.416 | 2.453 | 2.396 | 2.438 | 1,183,796 | -0.01(-0.37%) |
Apr 26, 2006 | 2.452 | 2.460 | 2.440 | 2.447 | 803,385 | -0.02(-0.75%) |
Apr 25, 2006 | 2.472 | 2.475 | 2.456 | 2.465 | 1,593,470 | +0.03(+1.36%) |
Apr 24, 2006 | 2.405 | 2.433 | 2.404 | 2.432 | 1,354,050 | +0.01(+0.43%) |
Apr 21, 2006 | 2.419 | 2.427 | 2.402 | 2.422 | 2,287,787 | +0.03(+1.19%) |
Apr 20, 2006 | 2.381 | 2.399 | 2.381 | 2.393 | 888,512 | -0.03(-1.35%) |
Apr 19, 2006 | 2.416 | 2.428 | 2.407 | 2.426 | 691,656 | -0.00(-0.19%) |
Apr 18, 2006 | 2.395 | 2.434 | 2.395 | 2.430 | 1,351,390 | +0.06(+2.67%) |
Apr 17, 2006 | 2.367 | 2.374 | 2.364 | 2.367 | 1,002,901 | +0.02(+0.95%) |
Apr 13, 2006 | 2.343 | 2.350 | 2.334 | 2.345 | 438,935 | +0.00(+0.08%) |
Apr 12, 2006 | 2.340 | 2.348 | 2.332 | 2.343 | 1,287,545 | -0.03(-1.22%) |
Apr 11, 2006 | 2.367 | 2.384 | 2.363 | 2.372 | 766,142 | -0.05(-2.09%) |
Apr 10, 2006 | 2.406 | 2.423 | 2.401 | 2.423 | 986,940 | +0.03(+1.11%) |
Apr 07, 2006 | 2.436 | 2.440 | 2.388 | 2.396 | 2,732,043 | -0.09(-3.79%) |
Apr 06, 2006 | 2.503 | 2.510 | 2.490 | 2.490 | 2,708,101 | +0.02(+0.70%) |
Apr 05, 2006 | 2.473 | 2.481 | 2.458 | 2.473 | 1,064,087 | +0.07(+2.96%) |
Apr 04, 2006 | 2.396 | 2.406 | 2.391 | 2.402 | 577,267 | +0.02(+0.93%) |
Apr 03, 2006 | 2.369 | 2.386 | 2.365 | 2.380 | 1,002,901 | +0.05(+1.96%) |
Mar 31, 2006 | 2.336 | 2.347 | 2.330 | 2.334 | 1,867,472 | -0.05(-1.91%) |
Mar 30, 2006 | 2.368 | 2.386 | 2.368 | 2.380 | 2,194,679 | +0.02(+0.76%) |
Mar 29, 2006 | 2.363 | 2.376 | 2.358 | 2.361 | 880,531 | -0.01(-0.41%) |
Mar 28, 2006 | 2.399 | 2.403 | 2.370 | 2.371 | 1,404,594 | +0.02(+0.64%) |
Mar 27, 2006 | 2.363 | 2.372 | 2.354 | 2.356 | 822,007 | +0.01(+0.55%) |
Mar 24, 2006 | 2.345 | 2.349 | 2.326 | 2.343 | 537,363 | -0.00(-0.05%) |
Mar 23, 2006 | 2.364 | 2.364 | 2.336 | 2.345 | 808,706 | -0.04(-1.86%) |
Mar 22, 2006 | 2.370 | 2.403 | 2.370 | 2.389 | 2,620,314 | +0.03(+1.27%) |
Mar 21, 2006 | 2.359 | 2.373 | 2.359 | 2.359 | 917,775 | -0.01(-0.60%) |
Mar 20, 2006 | 2.390 | 2.390 | 2.370 | 2.373 | 1,941,958 | +0.00(+0.17%) |
Mar 17, 2006 | 2.382 | 2.383 | 2.362 | 2.369 | 1,367,351 | +0.01(+0.35%) |
Mar 16, 2006 | 2.357 | 2.372 | 2.350 | 2.361 | 907,134 | +0.04(+1.57%) |
Mar 15, 2006 | 2.324 | 2.332 | 2.316 | 2.324 | 1,082,708 | +0.09(+4.16%) |
Mar 14, 2006 | 2.217 | 2.235 | 2.217 | 2.231 | 1,058,766 | +0.02(+0.97%) |
Mar 13, 2006 | 2.191 | 2.220 | 2.191 | 2.210 | 845,949 | -0.01(-0.54%) |
Mar 10, 2006 | 2.204 | 2.222 | 2.198 | 2.222 | 497,460 | +0.02(+0.99%) |
Mar 09, 2006 | 2.204 | 2.212 | 2.198 | 2.200 | 923,095 | -0.04(-1.63%) |
Mar 08, 2006 | 2.224 | 2.237 | 2.221 | 2.237 | 524,062 | +0.01(+0.51%) |
Mar 07, 2006 | 2.225 | 2.236 | 2.223 | 2.225 | 633,131 | -0.02(-1.10%) |
Mar 06, 2006 | 2.254 | 2.264 | 2.249 | 2.250 | 425,634 | -0.01(-0.53%) |
Mar 03, 2006 | 2.255 | 2.273 | 2.245 | 2.262 | 888,512 | +0.02(+0.67%) |
Mar 02, 2006 | 2.228 | 2.250 | 2.228 | 2.247 | 1,024,183 | +0.01(+0.25%) |
Mar 01, 2006 | 2.236 | 2.246 | 2.233 | 2.242 | 899,153 | +0.03(+1.33%) |
Feb 28, 2006 | 2.218 | 2.224 | 2.208 | 2.212 | 673,035 | -0.01(-0.25%) |
Feb 27, 2006 | 2.220 | 2.236 | 2.214 | 2.218 | 1,409,915 | +0.03(+1.46%) |
Feb 24, 2006 | 2.170 | 2.189 | 2.170 | 2.186 | 923,095 | -0.00(-0.02%) |
Feb 23, 2006 | 2.183 | 2.192 | 2.178 | 2.186 | 1,069,407 | +0.02(+1.04%) |
Feb 22, 2006 | 2.155 | 2.167 | 2.155 | 2.164 | 712,938 | +0.01(+0.24%) |
Feb 21, 2006 | 2.155 | 2.161 | 2.143 | 2.158 | 1,082,708 | +0.00(+0.19%) |
Feb 17, 2006 | 2.140 | 2.155 | 2.133 | 2.154 | 470,858 | +0.00(+0.11%) |
Feb 16, 2006 | 2.133 | 2.152 | 2.133 | 2.152 | 816,686 | +0.01(+0.54%) |
Feb 15, 2006 | 2.137 | 2.145 | 2.129 | 2.140 | 899,153 | +0.01(+0.26%) |
Feb 14, 2006 | 2.119 | 2.137 | 2.118 | 2.135 | 2,176,057 | -0.01(-0.26%) |
Feb 13, 2006 | 2.119 | 2.141 | 2.119 | 2.140 | 380,411 | +0.01(+0.65%) |
Feb 10, 2006 | 2.135 | 2.144 | 2.118 | 2.127 | 1,385,973 | +0.01(+0.25%) |
Feb 09, 2006 | 2.128 | 2.130 | 2.114 | 2.121 | 3,176,299 | -0.00(-0.04%) |
Feb 08, 2006 | 2.117 | 2.130 | 2.111 | 2.122 | 691,656 | -0.01(-0.39%) |
Feb 07, 2006 | 2.131 | 2.136 | 2.125 | 2.130 | 529,383 | +0.01(+0.25%) |
Feb 06, 2006 | 2.130 | 2.138 | 2.113 | 2.125 | 2,636,275 | -0.00(-0.23%) |
Feb 03, 2006 | 2.139 | 2.140 | 2.130 | 2.130 | 962,998 | -0.02(-1.03%) |
Feb 02, 2006 | 2.130 | 2.153 | 2.130 | 2.152 | 891,172 | +0.04(+1.98%) |
Feb 01, 2006 | 2.106 | 2.116 | 2.096 | 2.110 | 939,056 | +0.01(+0.59%) |
Jan 31, 2006 | 2.111 | 2.119 | 2.098 | 2.098 | 1,710,519 | -0.02(-0.96%) |
Jan 30, 2006 | 2.107 | 2.124 | 2.106 | 2.118 | 1,878,113 | +0.05(+2.64%) |
Jan 27, 2006 | 2.094 | 2.101 | 2.064 | 2.064 | 1,332,768 | -0.07(-3.24%) |
Jan 26, 2006 | 2.128 | 2.137 | 2.122 | 2.133 | 1,992,502 | +0.02(+0.80%) |
Jan 25, 2006 | 2.122 | 2.125 | 2.103 | 2.116 | 2,569,770 | -0.01(-0.55%) |
Jan 24, 2006 | 2.133 | 2.141 | 2.119 | 2.128 | 2,463,361 | +0.03(+1.60%) |
Jan 23, 2006 | 2.102 | 2.107 | 2.091 | 2.094 | 609,189 | +0.01(+0.56%) |
Jan 20, 2006 | 2.104 | 2.104 | 2.073 | 2.083 | 891,172 | -0.01(-0.56%) |
Jan 19, 2006 | 2.099 | 2.106 | 2.093 | 2.094 | 1,425,876 | +0.01(+0.52%) |
Jan 18, 2006 | 2.087 | 2.093 | 2.069 | 2.083 | 1,766,384 | -0.01(-0.50%) |
Jan 17, 2006 | 2.086 | 2.097 | 2.083 | 2.094 | 478,839 | -0.02(-0.82%) |
Jan 13, 2006 | 2.104 | 2.124 | 2.102 | 2.111 | 1,295,525 | +0.02(+1.08%) |
Jan 12, 2006 | 2.077 | 2.093 | 2.060 | 2.089 | 1,487,061 | -0.03(-1.49%) |
Jan 11, 2006 | 2.113 | 2.123 | 2.105 | 2.120 | 1,218,379 | -0.01(-0.56%) |
Jan 10, 2006 | 2.128 | 2.141 | 2.124 | 2.132 | 947,037 | -0.02(-0.73%) |
Jan 09, 2006 | 2.127 | 2.161 | 2.127 | 2.148 | 1,242,321 | +0.02(+1.15%) |
Jan 06, 2006 | 2.114 | 2.129 | 2.108 | 2.124 | 1,173,155 | +0.01(+0.32%) |
Jan 05, 2006 | 2.130 | 2.132 | 2.114 | 2.117 | 803,385 | -0.03(-1.52%) |
Jan 04, 2006 | 2.146 | 2.156 | 2.144 | 2.149 | 1,096,009 | +0.01(+0.47%) |
Jan 03, 2006 | 2.138 | 2.140 | 2.122 | 2.139 | 1,814,268 | +0.02(+1.12%) |
Dec 30, 2005 | 2.105 | 2.121 | 2.105 | 2.116 | 880,531 | -0.01(-0.30%) |
Dec 29, 2005 | 2.119 | 2.127 | 2.113 | 2.122 | 1,032,164 | +0.01(+0.43%) |
Dec 28, 2005 | 2.122 | 2.132 | 2.111 | 2.113 | 1,189,117 | +0.01(+0.36%) |
Dec 27, 2005 | 2.105 | 2.116 | 2.100 | 2.105 | 829,987 | -0.00(-0.07%) |
Dec 23, 2005 | 2.111 | 2.116 | 2.097 | 2.107 | 931,076 | +0.06(+2.79%) |
Dec 22, 2005 | 2.043 | 2.051 | 2.040 | 2.050 | 585,247 | +0.01(+0.61%) |
Dec 21, 2005 | 2.031 | 2.043 | 2.021 | 2.037 | 2,138,814 | -0.03(-1.53%) |
Dec 20, 2005 | 2.090 | 2.093 | 2.065 | 2.069 | 1,210,398 | -0.02(-1.15%) |
Dec 19, 2005 | 2.092 | 2.102 | 2.086 | 2.093 | 763,482 | +0.02(+1.00%) |
Dec 16, 2005 | 2.064 | 2.078 | 2.064 | 2.072 | 595,888 | +0.02(+1.06%) |
Dec 15, 2005 | 2.067 | 2.067 | 2.046 | 2.051 | 473,518 | -0.03(-1.45%) |
Dec 14, 2005 | 2.086 | 2.093 | 2.079 | 2.081 | 702,297 | -0.00(-0.07%) |
Dec 13, 2005 | 2.089 | 2.092 | 2.071 | 2.082 | 1,433,857 | -0.04(-1.83%) |
Dec 12, 2005 | 2.118 | 2.129 | 2.111 | 2.121 | 901,813 | +0.03(+1.20%) |
Dec 09, 2005 | 2.096 | 2.104 | 2.094 | 2.096 | 970,979 | -0.00(-0.21%) |
Dec 08, 2005 | 2.077 | 2.113 | 2.077 | 2.100 | 3,000,725 | +0.04(+1.88%) |
Dec 07, 2005 | 2.061 | 2.067 | 2.052 | 2.061 | 641,112 | +0.00(+0.13%) |
Dec 06, 2005 | 2.052 | 2.061 | 2.048 | 2.059 | 837,968 | +0.01(+0.53%) |
Dec 05, 2005 | 2.037 | 2.055 | 2.034 | 2.048 | 1,638,693 | +0.02(+0.89%) |
Dec 02, 2005 | 2.023 | 2.034 | 2.010 | 2.030 | 2,152,115 | -0.04(-1.80%) |
Dec 01, 2005 | 2.047 | 2.067 | 2.044 | 2.067 | 1,103,990 | +0.05(+2.48%) |
Nov 30, 2005 | 2.021 | 2.027 | 2.016 | 2.017 | 305,925 | +0.01(+0.45%) |
Nov 29, 2005 | 2.031 | 2.014 | 1.995 | 2.008 | 1,194,437 | -0.02(-1.09%) |
Nov 28, 2005 | 2.021 | 2.036 | 2.015 | 2.030 | 726,239 | -0.01(-0.70%) |
Nov 25, 2005 | 2.028 | 2.049 | 2.025 | 2.045 | 356,469 | -0.00(-0.13%) |
Nov 23, 2005 | 2.045 | 2.055 | 2.040 | 2.047 | 324,546 | +0.02(+0.76%) |
Nov 22, 2005 | 2.011 | 2.037 | 2.007 | 2.032 | 603,869 | +0.00(+0.02%) |
Nov 21, 2005 | 2.049 | 2.052 | 2.031 | 2.031 | 622,490 | -0.02(-0.81%) |
Nov 18, 2005 | 2.049 | 2.052 | 2.036 | 2.048 | 548,004 | +0.02(+1.09%) |
Nov 17, 2005 | 2.009 | 2.026 | 2.007 | 2.026 | 585,247 | +0.02(+0.82%) |
Nov 16, 2005 | 2.007 | 2.010 | 1.998 | 2.009 | 899,153 | +0.00(+0.11%) |
Nov 15, 2005 | 2.030 | 2.014 | 1.995 | 2.007 | 720,918 | -0.02(-0.85%) |
Nov 14, 2005 | 2.028 | 2.030 | 2.016 | 2.024 | 1,840,870 | -0.00(-0.19%) |
Nov 11, 2005 | 2.021 | 2.030 | 2.019 | 2.028 | 300,604 | +0.01(+0.37%) |
Nov 10, 2005 | 2.012 | 2.026 | 2.002 | 2.021 | 837,968 | +0.03(+1.55%) |
Nov 09, 2005 | 1.981 | 1.992 | 1.974 | 1.990 | 1,154,534 | -0.02(-1.08%) |
Nov 08, 2005 | 2.004 | 2.014 | 1.996 | 2.011 | 872,551 | +0.00(+0.22%) |
Nov 07, 2005 | 1.990 | 2.012 | 1.990 | 2.007 | 1,947,279 | +0.05(+2.48%) |
Nov 04, 2005 | 1.979 | 1.979 | 1.953 | 1.958 | 848,609 | -0.02(-0.82%) |
Nov 03, 2005 | 1.980 | 1.990 | 1.974 | 1.975 | 681,015 | -0.00(-0.19%) |
Nov 02, 2005 | 1.964 | 1.985 | 1.955 | 1.978 | 611,850 | +0.02(+1.17%) |
Nov 01, 2005 | 1.951 | 1.956 | 1.942 | 1.955 | 614,510 | +0.02(+0.89%) |
Oct 31, 2005 | 1.932 | 1.941 | 1.923 | 1.938 | 1,146,553 | +0.01(+0.45%) |
Oct 28, 2005 | 1.907 | 1.930 | 1.905 | 1.930 | 1,045,465 | +0.02(+1.16%) |
Oct 27, 2005 | 1.907 | 1.914 | 1.903 | 1.907 | 984,280 | +0.04(+2.40%) |
Oct 26, 2005 | 1.873 | 1.877 | 1.855 | 1.863 | 1,715,840 | -0.01(-0.32%) |
Oct 25, 2005 | 1.868 | 1.876 | 1.863 | 1.869 | 436,275 | +0.02(+0.85%) |
Oct 24, 2005 | 1.838 | 1.856 | 1.838 | 1.853 | 409,673 | +0.02(+1.36%) |
Oct 21, 2005 | 1.835 | 1.851 | 1.825 | 1.828 | 1,082,708 | -0.01(-0.31%) |
Oct 20, 2005 | 1.834 | 1.843 | 1.831 | 1.834 | 1,130,592 | -0.02(-0.85%) |
Oct 19, 2005 | 1.833 | 1.849 | 1.833 | 1.849 | 840,628 | -0.01(-0.28%) |
Oct 18, 2005 | 1.851 | 1.858 | 1.837 | 1.855 | 2,399,516 | -0.03(-1.69%) |
Oct 17, 2005 | 1.892 | 1.892 | 1.879 | 1.887 | 688,996 | -0.00(-0.04%) |
Oct 14, 2005 | 1.883 | 1.889 | 1.879 | 1.887 | 627,811 | -0.00(-0.02%) |
Oct 13, 2005 | 1.875 | 1.888 | 1.855 | 1.888 | 2,388,875 | -0.02(-1.26%) |
Oct 12, 2005 | 1.916 | 1.924 | 1.908 | 1.912 | 2,093,591 | -0.00(-0.04%) |
Oct 11, 2005 | 1.936 | 1.936 | 1.913 | 1.913 | 686,336 | -0.04(-2.10%) |
Oct 10, 2005 | 1.943 | 1.966 | 1.940 | 1.954 | 1,747,762 | +0.01(+0.31%) |
Oct 07, 2005 | 1.940 | 1.950 | 1.936 | 1.948 | 2,181,378 | +0.04(+2.07%) |
Oct 06, 2005 | 1.904 | 1.913 | 1.902 | 1.908 | 1,957,920 | +0.05(+2.65%) |
Oct 05, 2005 | 1.874 | 1.877 | 1.857 | 1.859 | 1,925,997 | -0.00(-0.20%) |
Oct 04, 2005 | 1.859 | 1.878 | 1.859 | 1.863 | 1,005,562 | +0.01(+0.30%) |
Oct 03, 2005 | 1.857 | 1.866 | 1.849 | 1.857 | 848,609 | -0.01(-0.36%) |
Sep 30, 2005 | 1.861 | 1.868 | 1.857 | 1.864 | 792,744 | +0.01(+0.32%) |
Sep 29, 2005 | 1.842 | 1.860 | 1.842 | 1.858 | 2,061,668 | +0.03(+1.90%) |
Sep 28, 2005 | 1.837 | 1.842 | 1.806 | 1.823 | 3,636,517 | -0.01(-0.61%) |
Sep 27, 2005 | 1.828 | 1.839 | 1.828 | 1.834 | 1,902,055 | +0.00(+0.27%) |
Sep 26, 2005 | 1.843 | 1.843 | 1.817 | 1.830 | 1,558,887 | -0.02(-1.32%) |
Sep 23, 2005 | 1.854 | 1.878 | 1.851 | 1.854 | 925,755 | -0.03(-1.46%) |
Sep 22, 2005 | 1.887 | 1.893 | 1.880 | 1.881 | 1,444,498 | -0.03(-1.48%) |
Sep 21, 2005 | 1.911 | 1.917 | 1.902 | 1.910 | 901,813 | +0.02(+1.24%) |
Sep 20, 2005 | 1.888 | 1.901 | 1.885 | 1.886 | 1,580,169 | -0.05(-2.54%) |
Sep 19, 2005 | 1.941 | 1.943 | 1.926 | 1.936 | 641,112 | -0.01(-0.50%) |
Sep 16, 2005 | 1.945 | 1.949 | 1.933 | 1.945 | 1,098,669 | +0.01(+0.29%) |
Sep 15, 2005 | 1.936 | 1.944 | 1.932 | 1.940 | 782,103 | -0.01(-0.41%) |
Sep 14, 2005 | 1.951 | 1.957 | 1.945 | 1.948 | 840,628 | -0.03(-1.39%) |
Sep 13, 2005 | 1.959 | 1.978 | 1.953 | 1.975 | 1,526,964 | +0.02(+0.86%) |
Sep 12, 2005 | 1.958 | 1.964 | 1.955 | 1.958 | 1,279,564 | -0.02(-1.08%) |
Sep 09, 2005 | 1.966 | 1.982 | 1.962 | 1.980 | 795,405 | -0.02(-1.09%) |
Sep 08, 2005 | 1.992 | 2.007 | 1.988 | 2.001 | 1,231,680 | +0.02(+1.06%) |
Sep 07, 2005 | 2.002 | 2.002 | 1.976 | 1.980 | 811,366 | -0.03(-1.66%) |
Sep 06, 2005 | 2.014 | 2.024 | 2.009 | 2.014 | 643,772 | +0.01(+0.68%) |
Sep 02, 2005 | 1.993 | 2.001 | 1.983 | 2.000 | 782,103 | +0.00(+0.24%) |
Sep 01, 2005 | 1.977 | 1.996 | 1.977 | 1.995 | 2,875,695 | +0.05(+2.43%) |
Aug 31, 2005 | 1.928 | 1.948 | 1.922 | 1.948 | 848,609 | +0.00(+0.17%) |
Aug 30, 2005 | 1.932 | 1.946 | 1.931 | 1.945 | 598,548 | -0.00(-0.04%) |
Aug 29, 2005 | 1.948 | 1.949 | 1.933 | 1.945 | 1,370,011 | +0.01(+0.29%) |
Aug 26, 2005 | 1.953 | 1.962 | 1.940 | 1.940 | 1,109,310 | -0.04(-2.20%) |
Aug 25, 2005 | 1.967 | 1.984 | 1.966 | 1.983 | 1,511,003 | +0.01(+0.50%) |
Aug 24, 2005 | 1.974 | 1.981 | 1.969 | 1.974 | 1,197,097 | -0.02(-1.00%) |
Aug 23, 2005 | 1.990 | 2.000 | 1.980 | 1.993 | 2,053,687 | -0.03(-1.54%) |
Aug 22, 2005 | 2.023 | 2.036 | 2.018 | 2.025 | 1,000,241 | -0.02(-0.92%) |
Aug 19, 2005 | 2.032 | 2.047 | 2.032 | 2.043 | 540,024 | +0.01(+0.65%) |
Aug 18, 2005 | 2.027 | 2.032 | 2.017 | 2.030 | 1,024,183 | -0.01(-0.26%) |
Aug 17, 2005 | 2.025 | 2.042 | 2.024 | 2.036 | 486,819 | +0.02(+0.88%) |
Aug 16, 2005 | 2.030 | 2.030 | 2.013 | 2.018 | 915,114 | +0.00(+0.13%) |
Aug 15, 2005 | 2.015 | 2.041 | 2.010 | 2.015 | 2,378,234 | -0.02(-1.00%) |
Aug 12, 2005 | 2.019 | 2.040 | 2.019 | 2.036 | 2,785,247 | +0.01(+0.43%) |
Aug 11, 2005 | 2.044 | 2.044 | 2.013 | 2.027 | 2,234,582 | -0.02(-0.77%) |
Aug 10, 2005 | 2.058 | 2.058 | 2.037 | 2.043 | 1,425,876 | -0.05(-2.21%) |
Aug 09, 2005 | 2.062 | 2.093 | 2.062 | 2.089 | 1,404,594 | +0.04(+1.78%) |
Aug 08, 2005 | 2.058 | 2.064 | 2.050 | 2.052 | 704,957 | -0.00(-0.22%) |
Aug 05, 2005 | 2.054 | 2.073 | 2.051 | 2.057 | 912,454 | +0.02(+0.90%) |
Aug 04, 2005 | 2.034 | 2.043 | 2.032 | 2.039 | 885,852 | -0.02(-0.86%) |
Aug 03, 2005 | 2.024 | 2.064 | 2.024 | 2.056 | 2,875,695 | +0.08(+4.17%) |
Aug 02, 2005 | 1.965 | 1.982 | 1.957 | 1.974 | 2,330,350 | +0.03(+1.39%) |
Aug 01, 2005 | 1.955 | 1.960 | 1.946 | 1.947 | 665,054 | -0.00(-0.15%) |
Jul 29, 2005 | 1.942 | 1.953 | 1.935 | 1.950 | 739,540 | +0.03(+1.59%) |
Jul 28, 2005 | 1.911 | 1.928 | 1.904 | 1.919 | 452,236 | +0.01(+0.45%) |
Jul 27, 2005 | 1.898 | 1.913 | 1.895 | 1.911 | 582,587 | +0.01(+0.45%) |
Jul 26, 2005 | 1.901 | 1.908 | 1.897 | 1.902 | 822,007 | +0.00(+0.08%) |
Jul 25, 2005 | 1.906 | 1.913 | 1.898 | 1.901 | 641,112 | -0.01(-0.73%) |
Jul 22, 2005 | 1.924 | 1.924 | 1.911 | 1.915 | 465,538 | -0.01(-0.62%) |
Jul 21, 2005 | 1.933 | 1.936 | 1.916 | 1.927 | 952,357 | -0.01(-0.76%) |
Jul 20, 2005 | 1.925 | 1.942 | 1.913 | 1.941 | 476,178 | +0.00(+0.19%) |
Jul 19, 2005 | 1.923 | 1.942 | 1.923 | 1.937 | 481,499 | +0.01(+0.76%) |
Jul 18, 2005 | 1.924 | 1.926 | 1.917 | 1.923 | 798,065 | +0.00(+0.20%) |
Jul 15, 2005 | 1.918 | 1.928 | 1.913 | 1.919 | 742,200 | -0.00(-0.08%) |
Jul 14, 2005 | 1.930 | 1.937 | 1.914 | 1.921 | 484,159 | -0.00(-0.18%) |
Jul 13, 2005 | 1.922 | 1.924 | 1.908 | 1.924 | 407,013 | -0.00(-0.10%) |
Jul 12, 2005 | 1.924 | 1.934 | 1.919 | 1.926 | 643,772 | +0.02(+0.85%) |
Jul 11, 2005 | 1.899 | 1.921 | 1.899 | 1.910 | 712,938 | -0.01(-0.74%) |
Jul 08, 2005 | 1.893 | 1.924 | 1.893 | 1.924 | 497,460 | +0.03(+1.67%) |
Jul 07, 2005 | 1.887 | 1.893 | 1.880 | 1.892 | 744,860 | -0.01(-0.44%) |
Jul 06, 2005 | 1.913 | 1.913 | 1.900 | 1.901 | 486,819 | -0.01(-0.67%) |
Jul 05, 2005 | 1.902 | 1.913 | 1.899 | 1.913 | 420,314 | -0.00(-0.18%) |
Jul 01, 2005 | 1.922 | 1.932 | 1.911 | 1.917 | 542,684 | +0.00(+0.04%) |
Jun 30, 2005 | 1.918 | 1.925 | 1.912 | 1.916 | 734,220 | -0.00(-0.23%) |
Jun 29, 2005 | 1.910 | 1.926 | 1.903 | 1.921 | 595,888 | +0.00(+0.22%) |
Jun 28, 2005 | 1.913 | 1.916 | 1.900 | 1.916 | 2,274,485 | -0.00(-0.10%) |
Jun 27, 2005 | 1.906 | 1.920 | 1.906 | 1.918 | 840,628 | +0.01(+0.67%) |
Jun 24, 2005 | 1.915 | 1.919 | 1.898 | 1.905 | 2,359,612 | -0.02(-0.94%) |
Jun 23, 2005 | 1.933 | 1.933 | 1.921 | 1.924 | 1,383,313 | -0.03(-1.50%) |
Jun 22, 2005 | 1.943 | 1.957 | 1.943 | 1.953 | 675,695 | +0.02(+1.03%) |
Jun 21, 2005 | 1.914 | 1.941 | 1.913 | 1.933 | 582,587 | +0.03(+1.62%) |
Jun 20, 2005 | 1.903 | 1.903 | 1.892 | 1.902 | 1,130,592 | -0.04(-2.22%) |
Jun 17, 2005 | 1.926 | 1.951 | 1.919 | 1.945 | 3,407,738 | +0.06(+2.96%) |
Jun 16, 2005 | 1.890 | 1.891 | 1.877 | 1.889 | 2,883,675 | +0.00(+0.00%) |
Jun 15, 2005 | 1.888 | 1.893 | 1.880 | 1.889 | 1,479,080 | -0.01(-0.73%) |
Jun 14, 2005 | 1.905 | 1.910 | 1.896 | 1.903 | 1,183,796 | -0.01(-0.73%) |
Jun 13, 2005 | 1.902 | 1.919 | 1.895 | 1.917 | 659,733 | +0.02(+1.29%) |
Jun 10, 2005 | 1.898 | 1.902 | 1.881 | 1.893 | 976,299 | -0.01(-0.57%) |
Jun 09, 2005 | 1.904 | 1.908 | 1.883 | 1.904 | 973,639 | +0.01(+0.44%) |
Jun 08, 2005 | 1.905 | 1.917 | 1.889 | 1.895 | 1,992,502 | -0.00(-0.12%) |
Jun 07, 2005 | 1.896 | 1.924 | 1.890 | 1.898 | 1,495,042 | -0.02(-0.79%) |
Jun 06, 2005 | 1.912 | 1.917 | 1.905 | 1.913 | 1,088,028 | +0.00(+0.16%) |
Jun 03, 2005 | 1.922 | 1.931 | 1.910 | 1.910 | 840,628 | -0.01(-0.74%) |
Jun 02, 2005 | 1.918 | 1.936 | 1.914 | 1.924 | 2,479,322 | -0.04(-1.86%) |