Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15976 | 15976 | 15840 | 15858 | 0 | +0.00(+0.00%) |
May 30, 2006 | 15976 | 15976 | 15840 | 15858 | 393,297,984 | -105.90(-0.66%) |
May 29, 2006 | 15976 | 16006 | 15919 | 15964 | 307,278,208 | +68.70(+0.43%) |
May 26, 2006 | 15897 | 15932 | 15815 | 15895 | 438,535,392 | +198.20(+1.26%) |
May 25, 2006 | 15742 | 15765 | 15627 | 15697 | 426,455,616 | -125.70(-0.79%) |
May 24, 2006 | 15857 | 15930 | 15674 | 15823 | 468,294,208 | -42.00(-0.26%) |
May 23, 2006 | 15747 | 15888 | 15691 | 15865 | 561,383,424 | +59.10(+0.37%) |
May 22, 2006 | 16295 | 16305 | 15790 | 15806 | 472,615,200 | -507.90(-3.11%) |
May 19, 2006 | 16170 | 16362 | 16156 | 16313 | 360,012,416 | +46.90(+0.29%) |
May 18, 2006 | 16232 | 16363 | 16177 | 16266 | 503,735,808 | -349.10(-2.10%) |
May 17, 2006 | 16498 | 16627 | 16421 | 16616 | 482,784,384 | +222.50(+1.36%) |
May 16, 2006 | 16401 | 16436 | 16248 | 16393 | 582,736,384 | -101.70(-0.62%) |
May 15, 2006 | 16623 | 16674 | 16456 | 16495 | 469,528,992 | -407.00(-2.41%) |
May 12, 2006 | 16869 | 16967 | 16846 | 16902 | 405,818,208 | -239.00(-1.39%) |
May 11, 2006 | 17066 | 17186 | 17010 | 17141 | 513,897,600 | +60.20(+0.35%) |
May 10, 2006 | 17205 | 17239 | 17018 | 17081 | 388,062,016 | -53.40(-0.31%) |
May 09, 2006 | 17279 | 17279 | 17118 | 17134 | 470,048,000 | -167.80(-0.97%) |
May 08, 2006 | 17204 | 17328 | 17204 | 17302 | 552,253,376 | +287.90(+1.69%) |
May 05, 2006 | 17014 | 17014 | 17014 | 17014 | 0 | +0.00(+0.00%) |
May 04, 2006 | 16966 | 17077 | 16966 | 17014 | 357,919,200 | -13.10(-0.08%) |
May 03, 2006 | 17067 | 17100 | 16970 | 17027 | 530,625,792 | +159.00(+0.94%) |
May 02, 2006 | 16765 | 16897 | 16744 | 16868 | 594,247,424 | +206.70(+1.24%) |
May 01, 2006 | 16462 | 16672 | 16430 | 16661 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 16462 | 16672 | 16430 | 16661 | 362,459,584 | -81.50(-0.49%) |
Apr 27, 2006 | 16750 | 16857 | 16729 | 16743 | 293,001,216 | +70.10(+0.42%) |
Apr 26, 2006 | 16629 | 16739 | 16539 | 16673 | 397,464,992 | +94.90(+0.57%) |
Apr 25, 2006 | 16735 | 16746 | 16547 | 16578 | 495,561,408 | -127.90(-0.77%) |
Apr 24, 2006 | 16918 | 16930 | 16678 | 16706 | 479,641,792 | -206.50(-1.22%) |
Apr 21, 2006 | 16894 | 16992 | 16809 | 16912 | 414,154,208 | -32.10(-0.19%) |
Apr 20, 2006 | 16889 | 16953 | 16753 | 16944 | 436,367,808 | +113.90(+0.68%) |
Apr 19, 2006 | 16858 | 16898 | 16780 | 16830 | 564,111,616 | +192.90(+1.16%) |
Apr 18, 2006 | 16535 | 16644 | 16533 | 16638 | 422,676,000 | +208.10(+1.27%) |
Apr 17, 2006 | 16429 | 16429 | 16429 | 16429 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 16360 | 16447 | 16309 | 16429 | 337,570,592 | +118.60(+0.73%) |
Apr 12, 2006 | 16414 | 16428 | 16261 | 16311 | 448,174,016 | -165.00(-1.00%) |
Apr 11, 2006 | 16481 | 16506 | 16381 | 16476 | 295,626,400 | -45.80(-0.28%) |
Apr 10, 2006 | 16384 | 16528 | 16375 | 16522 | 335,448,384 | +49.80(+0.30%) |
Apr 07, 2006 | 16416 | 16535 | 16329 | 16472 | 450,439,616 | +60.70(+0.37%) |
Apr 06, 2006 | 16222 | 16423 | 16190 | 16411 | 575,474,176 | +311.00(+1.93%) |
Apr 05, 2006 | 16100 | 16100 | 16100 | 16100 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 16107 | 16121 | 16040 | 16100 | 380,671,008 | +36.30(+0.23%) |
Apr 03, 2006 | 15905 | 16077 | 15877 | 16064 | 340,217,984 | +258.80(+1.64%) |
Apr 01, 2006 | 15943 | 15964 | 15739 | 15805 | 424,538,400 | -75.70(-0.48%) |
Mar 31, 2006 | 15819 | 15955 | 15819 | 15881 | 422,453,600 | +135.60(+0.86%) |
Mar 30, 2006 | 15790 | 15843 | 15729 | 15745 | 365,452,000 | -111.50(-0.70%) |
Mar 29, 2006 | 15824 | 15920 | 15787 | 15857 | 563,170,432 | +40.70(+0.26%) |
Mar 28, 2006 | 15744 | 15848 | 15694 | 15816 | 416,034,592 | +0.00(+0.00%) |
Mar 27, 2006 | 15744 | 15848 | 15694 | 15816 | 0 | +99.40(+0.63%) |
Mar 25, 2006 | 15778 | 15792 | 15672 | 15716 | 290,918,208 | -54.70(-0.35%) |
Mar 24, 2006 | 15690 | 15773 | 15670 | 15771 | 315,598,208 | +128.40(+0.82%) |
Mar 23, 2006 | 15790 | 15840 | 15619 | 15643 | 383,483,584 | -280.00(-1.76%) |
Mar 22, 2006 | 15912 | 15936 | 15871 | 15923 | 249,834,208 | -7.20(-0.05%) |
Mar 21, 2006 | 15868 | 15973 | 15863 | 15930 | 428,078,016 | +0.00(+0.00%) |
Mar 20, 2006 | 15868 | 15973 | 15863 | 15930 | 0 | +128.30(+0.81%) |
Mar 18, 2006 | 15778 | 15846 | 15715 | 15802 | 431,043,584 | +72.70(+0.46%) |
Mar 17, 2006 | 15753 | 15774 | 15668 | 15729 | 237,243,808 | +8.60(+0.05%) |
Mar 16, 2006 | 15647 | 15762 | 15647 | 15720 | 324,151,008 | +200.60(+1.29%) |
Mar 15, 2006 | 15548 | 15548 | 15462 | 15520 | 285,640,000 | -22.30(-0.14%) |
Mar 14, 2006 | 15543 | 15546 | 15470 | 15542 | 213,722,400 | +0.00(+0.00%) |
Mar 13, 2006 | 15543 | 15546 | 15470 | 15542 | 0 | +97.10(+0.63%) |
Mar 11, 2006 | 15521 | 15521 | 15397 | 15445 | 227,922,800 | -65.10(-0.42%) |
Mar 10, 2006 | 15526 | 15556 | 15459 | 15510 | 371,035,392 | +17.00(+0.11%) |
Mar 09, 2006 | 15545 | 15556 | 15348 | 15493 | 496,846,400 | -109.30(-0.70%) |
Mar 08, 2006 | 15836 | 15836 | 15561 | 15602 | 503,860,000 | -209.40(-1.32%) |
Mar 07, 2006 | 15813 | 15845 | 15777 | 15812 | 280,681,600 | +0.00(+0.00%) |
Mar 06, 2006 | 15813 | 15845 | 15777 | 15812 | 0 | +9.80(+0.06%) |
Mar 04, 2006 | 15888 | 15897 | 15802 | 15802 | 398,964,416 | -80.50(-0.51%) |
Mar 03, 2006 | 15906 | 15923 | 15836 | 15882 | 294,946,816 | +64.40(+0.41%) |
Mar 02, 2006 | 15768 | 15888 | 15768 | 15818 | 296,409,216 | -100.40(-0.63%) |
Mar 01, 2006 | 15920 | 15928 | 15824 | 15918 | 357,386,400 | -31.40(-0.20%) |
Feb 28, 2006 | 15944 | 15999 | 15891 | 15950 | 417,455,616 | +0.00(+0.00%) |
Feb 27, 2006 | 15944 | 15999 | 15891 | 15950 | 0 | +93.90(+0.59%) |
Feb 25, 2006 | 15848 | 15875 | 15780 | 15856 | 350,480,992 | +43.50(+0.28%) |
Feb 24, 2006 | 15652 | 15850 | 15612 | 15812 | 527,662,784 | +176.80(+1.13%) |
Feb 23, 2006 | 15614 | 15642 | 15584 | 15636 | 285,357,408 | +8.50(+0.05%) |
Feb 22, 2006 | 15652 | 15661 | 15568 | 15627 | 359,727,392 | +28.50(+0.18%) |
Feb 21, 2006 | 15526 | 15627 | 15526 | 15599 | 326,216,800 | +0.00(+0.00%) |
Feb 20, 2006 | 15526 | 15627 | 15526 | 15599 | 0 | +123.00(+0.79%) |
Feb 18, 2006 | 15518 | 15521 | 15438 | 15476 | 354,204,992 | +24.80(+0.16%) |
Feb 17, 2006 | 15496 | 15496 | 15436 | 15451 | 373,306,400 | +27.60(+0.18%) |
Feb 16, 2006 | 15449 | 15515 | 15317 | 15423 | 436,302,784 | +3.00(+0.02%) |
Feb 15, 2006 | 15242 | 15445 | 15241 | 15420 | 417,382,016 | +108.20(+0.71%) |
Feb 14, 2006 | 15303 | 15355 | 15268 | 15312 | 406,328,000 | +0.00(+0.00%) |
Feb 13, 2006 | 15303 | 15355 | 15268 | 15312 | 0 | -113.90(-0.74%) |
Feb 11, 2006 | 15365 | 15444 | 15355 | 15426 | 411,900,800 | +12.60(+0.08%) |
Feb 10, 2006 | 15443 | 15468 | 15372 | 15413 | 397,975,808 | +40.00(+0.26%) |
Feb 09, 2006 | 15451 | 15470 | 15327 | 15373 | 612,390,592 | -143.60(-0.93%) |
Feb 08, 2006 | 15558 | 15560 | 15466 | 15517 | 526,470,016 | -31.10(-0.20%) |
Feb 07, 2006 | 15416 | 15565 | 15375 | 15548 | 473,072,800 | +0.00(+0.00%) |
Feb 06, 2006 | 15416 | 15565 | 15375 | 15548 | 0 | +118.40(+0.77%) |
Feb 04, 2006 | 15472 | 15487 | 15421 | 15430 | 565,005,824 | -262.00(-1.67%) |
Feb 03, 2006 | 15771 | 15776 | 15667 | 15692 | 510,822,208 | -50.60(-0.32%) |
Feb 02, 2006 | 15798 | 15808 | 15654 | 15742 | 540,984,576 | +0.00(+0.00%) |
Feb 01, 2006 | 15798 | 15808 | 15654 | 15742 | 0 | -10.80(-0.07%) |
Jan 31, 2006 | 15659 | 15770 | 15651 | 15753 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 15659 | 15770 | 15651 | 15753 | 0 | +0.00(+0.00%) |
Jan 28, 2006 | 15659 | 15770 | 15651 | 15753 | 900,109,184 | +233.00(+1.50%) |
Jan 27, 2006 | 15550 | 15563 | 15469 | 15520 | 361,639,808 | -0.30(-0.00%) |
Jan 26, 2006 | 15561 | 15572 | 15488 | 15520 | 375,993,792 | -10.20(-0.07%) |
Jan 25, 2006 | 15541 | 15552 | 15463 | 15531 | 334,958,208 | +65.80(+0.43%) |
Jan 24, 2006 | 15455 | 15498 | 15412 | 15465 | 512,870,016 | +0.00(+0.00%) |
Jan 23, 2006 | 15455 | 15498 | 15412 | 15465 | 0 | -197.30(-1.26%) |
Jan 21, 2006 | 15701 | 15788 | 15566 | 15662 | 556,324,224 | -8.30(-0.05%) |
Jan 20, 2006 | 15556 | 15675 | 15550 | 15670 | 418,395,392 | +189.20(+1.22%) |
Jan 19, 2006 | 15427 | 15526 | 15376 | 15481 | 437,278,784 | -95.00(-0.61%) |
Jan 18, 2006 | 15798 | 15798 | 15550 | 15576 | 506,251,584 | -201.50(-1.28%) |
Jan 17, 2006 | 15787 | 15816 | 15745 | 15778 | 393,659,200 | +0.00(+0.00%) |
Jan 16, 2006 | 15787 | 15816 | 15745 | 15778 | 0 | -10.30(-0.07%) |
Jan 14, 2006 | 15672 | 15792 | 15671 | 15788 | 380,816,800 | +68.60(+0.44%) |
Jan 13, 2006 | 15768 | 15791 | 15652 | 15719 | 503,136,384 | +68.50(+0.44%) |
Jan 12, 2006 | 15584 | 15726 | 15584 | 15651 | 576,574,400 | +81.00(+0.52%) |
Jan 11, 2006 | 15638 | 15659 | 15500 | 15570 | 581,718,976 | +22.50(+0.14%) |
Jan 10, 2006 | 15498 | 15603 | 15498 | 15547 | 581,542,400 | +0.00(+0.00%) |
Jan 09, 2006 | 15498 | 15603 | 15498 | 15547 | 0 | +203.00(+1.32%) |
Jan 07, 2006 | 15327 | 15347 | 15252 | 15344 | 397,727,392 | +73.30(+0.48%) |
Jan 06, 2006 | 15314 | 15374 | 15262 | 15271 | 514,294,592 | +71.00(+0.47%) |
Jan 05, 2006 | 15113 | 15209 | 15085 | 15200 | 565,220,224 | +255.30(+1.71%) |
Jan 04, 2006 | 14844 | 14945 | 14844 | 14945 | 250,383,008 | +0.00(+0.00%) |
Jan 03, 2006 | 14844 | 14945 | 14844 | 14945 | 0 | +68.40(+0.46%) |
Dec 31, 2005 | 14959 | 14972 | 14812 | 14876 | 448,872,000 | -169.20(-1.12%) |
Dec 30, 2005 | 15146 | 15151 | 15028 | 15046 | 266,347,008 | -55.90(-0.37%) |
Dec 29, 2005 | 15077 | 15174 | 15049 | 15102 | 215,911,008 | +0.00(+0.00%) |
Dec 28, 2005 | 15077 | 15174 | 15049 | 15102 | 0 | -82.10(-0.54%) |
Dec 24, 2005 | 15209 | 15226 | 15183 | 15184 | 164,157,408 | +1.10(+0.01%) |
Dec 23, 2005 | 15251 | 15252 | 15171 | 15182 | 243,697,200 | -38.90(-0.26%) |
Dec 22, 2005 | 15219 | 15273 | 15211 | 15221 | 243,252,192 | +52.20(+0.34%) |
Dec 21, 2005 | 15172 | 15201 | 15129 | 15169 | 250,971,008 | -13.70(-0.09%) |
Dec 20, 2005 | 15045 | 15200 | 15045 | 15183 | 310,365,600 | +0.00(+0.00%) |
Dec 19, 2005 | 15045 | 15200 | 15045 | 15183 | 0 | +153.10(+1.02%) |
Dec 17, 2005 | 15078 | 15078 | 14968 | 15030 | 306,449,408 | -29.20(-0.19%) |
Dec 16, 2005 | 15040 | 15079 | 15026 | 15059 | 318,936,992 | +82.70(+0.55%) |
Dec 15, 2005 | 14982 | 14982 | 14868 | 14976 | 278,860,608 | +33.70(+0.23%) |
Dec 14, 2005 | 14981 | 14996 | 14864 | 14943 | 330,070,016 | -41.80(-0.28%) |
Dec 13, 2005 | 14992 | 15080 | 14972 | 14984 | 199,318,800 | +0.00(+0.00%) |
Dec 12, 2005 | 14992 | 15080 | 14972 | 14984 | 0 | +73.90(+0.50%) |
Dec 10, 2005 | 14906 | 14953 | 14871 | 14910 | 232,244,400 | +31.30(+0.21%) |
Dec 09, 2005 | 15095 | 15095 | 14860 | 14879 | 348,480,000 | -255.80(-1.69%) |
Dec 08, 2005 | 15027 | 15135 | 14960 | 15135 | 335,153,984 | +144.40(+0.96%) |
Dec 07, 2005 | 15157 | 15162 | 14968 | 14991 | 376,164,416 | -168.20(-1.11%) |
Dec 06, 2005 | 15209 | 15209 | 15145 | 15159 | 222,779,392 | +0.00(+0.00%) |
Dec 05, 2005 | 15209 | 15209 | 15145 | 15159 | 0 | -41.60(-0.27%) |
Dec 03, 2005 | 15178 | 15232 | 15129 | 15200 | 377,939,200 | +132.40(+0.88%) |
Dec 02, 2005 | 14881 | 15068 | 14866 | 15068 | 412,240,192 | +130.90(+0.88%) |
Dec 01, 2005 | 15029 | 15073 | 14937 | 14937 | 304,252,416 | -91.70(-0.61%) |
Nov 30, 2005 | 15059 | 15062 | 14959 | 15029 | 226,451,808 | -71.20(-0.47%) |
Nov 29, 2005 | 15100 | 15134 | 15074 | 15100 | 183,583,392 | +0.00(+0.00%) |
Nov 28, 2005 | 15100 | 15134 | 15074 | 15100 | 0 | +18.50(+0.12%) |
Nov 26, 2005 | 15054 | 15101 | 15028 | 15082 | 231,676,192 | -2.90(-0.02%) |
Nov 25, 2005 | 15111 | 15118 | 15042 | 15084 | 262,069,408 | +22.10(+0.15%) |
Nov 24, 2005 | 14962 | 15071 | 14926 | 15062 | 393,797,792 | +176.60(+1.19%) |
Nov 23, 2005 | 14882 | 14898 | 14807 | 14886 | 197,108,000 | +0.10(+0.00%) |
Nov 22, 2005 | 14940 | 14942 | 14844 | 14886 | 242,624,992 | +0.00(+0.00%) |
Nov 21, 2005 | 14940 | 14942 | 14844 | 14886 | 0 | +2.30(+0.02%) |
Nov 19, 2005 | 14915 | 14925 | 14866 | 14883 | 381,015,616 | +95.30(+0.64%) |
Nov 18, 2005 | 14673 | 14789 | 14620 | 14788 | 331,421,408 | +137.50(+0.94%) |
Nov 17, 2005 | 14632 | 14684 | 14604 | 14650 | 217,728,992 | +23.10(+0.16%) |
Nov 16, 2005 | 14574 | 14671 | 14519 | 14627 | 254,867,808 | -2.10(-0.01%) |
Nov 15, 2005 | 14760 | 14773 | 14542 | 14630 | 273,048,000 | +0.00(+0.00%) |
Nov 14, 2005 | 14760 | 14773 | 14542 | 14630 | 0 | -111.10(-0.75%) |
Nov 12, 2005 | 14668 | 14808 | 14656 | 14741 | 322,659,008 | +107.30(+0.73%) |
Nov 11, 2005 | 14586 | 14643 | 14568 | 14633 | 251,755,600 | +35.80(+0.25%) |
Nov 10, 2005 | 14441 | 14627 | 14418 | 14598 | 329,369,984 | +194.30(+1.35%) |
Nov 09, 2005 | 14420 | 14435 | 14318 | 14403 | 259,478,400 | +37.40(+0.26%) |
Nov 08, 2005 | 14499 | 14504 | 14354 | 14366 | 310,755,584 | +0.00(+0.00%) |
Nov 07, 2005 | 14499 | 14504 | 14354 | 14366 | 0 | -220.00(-1.51%) |
Nov 05, 2005 | 14660 | 14668 | 14536 | 14586 | 254,565,600 | -15.80(-0.11%) |
Nov 04, 2005 | 14627 | 14650 | 14547 | 14602 | 264,688,800 | +4.10(+0.03%) |
Nov 03, 2005 | 14583 | 14604 | 14545 | 14598 | 270,334,592 | +25.20(+0.17%) |
Nov 02, 2005 | 14485 | 14591 | 14471 | 14572 | 395,000,608 | +185.90(+1.29%) |
Nov 01, 2005 | 14313 | 14393 | 14256 | 14386 | 268,522,400 | +0.00(+0.00%) |
Oct 31, 2005 | 14313 | 14393 | 14256 | 14386 | 0 | +170.60(+1.20%) |
Oct 28, 2005 | 14282 | 14296 | 14190 | 14216 | 382,679,008 | -165.30(-1.15%) |
Oct 27, 2005 | 14476 | 14484 | 14377 | 14381 | 270,958,208 | -77.00(-0.53%) |
Oct 26, 2005 | 14447 | 14474 | 14362 | 14458 | 394,435,008 | +33.20(+0.23%) |
Oct 25, 2005 | 14566 | 14566 | 14422 | 14425 | 319,840,608 | +22.60(+0.16%) |
Oct 24, 2005 | 14471 | 14506 | 14322 | 14402 | 290,231,200 | -85.50(-0.59%) |
Oct 21, 2005 | 14365 | 14492 | 14309 | 14488 | 507,689,792 | +78.90(+0.55%) |
Oct 20, 2005 | 14478 | 14525 | 14399 | 14409 | 357,183,200 | +36.10(+0.25%) |
Oct 19, 2005 | 14435 | 14463 | 14346 | 14373 | 439,359,200 | -224.60(-1.54%) |
Oct 18, 2005 | 14586 | 14650 | 14564 | 14597 | 281,016,800 | +56.10(+0.39%) |
Oct 17, 2005 | 14552 | 14573 | 14449 | 14541 | 310,244,800 | +55.40(+0.38%) |
Oct 14, 2005 | 14577 | 14577 | 14439 | 14486 | 433,301,600 | -135.90(-0.93%) |
Oct 13, 2005 | 14527 | 14645 | 14508 | 14622 | 339,541,792 | +46.80(+0.32%) |
Oct 12, 2005 | 14880 | 14933 | 14558 | 14575 | 547,705,792 | -323.80(-2.17%) |
Oct 11, 2005 | 14899 | 14934 | 14852 | 14899 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 14899 | 14934 | 14852 | 14899 | 280,169,408 | +51.00(+0.34%) |
Oct 07, 2005 | 14857 | 14899 | 14799 | 14848 | 453,735,200 | +8.50(+0.06%) |
Oct 06, 2005 | 14943 | 14946 | 14823 | 14839 | 552,974,016 | -321.70(-2.12%) |
Oct 05, 2005 | 15317 | 15317 | 15138 | 15161 | 427,003,584 | -221.20(-1.44%) |
Oct 04, 2005 | 15397 | 15493 | 15382 | 15382 | 317,223,200 | -12.20(-0.08%) |
Oct 03, 2005 | 15400 | 15452 | 15369 | 15394 | 270,527,392 | -34.10(-0.22%) |
Sep 30, 2005 | 15449 | 15470 | 15395 | 15428 | 351,307,200 | -2.70(-0.02%) |
Sep 29, 2005 | 15249 | 15433 | 15242 | 15431 | 378,787,200 | +209.70(+1.38%) |
Sep 28, 2005 | 15186 | 15269 | 15165 | 15222 | 312,616,192 | +31.60(+0.21%) |
Sep 27, 2005 | 15286 | 15312 | 15164 | 15190 | 253,552,400 | -84.40(-0.55%) |
Sep 26, 2005 | 15166 | 15279 | 15128 | 15274 | 293,050,400 | +130.30(+0.86%) |
Sep 23, 2005 | 15169 | 15170 | 15046 | 15144 | 269,944,608 | -36.00(-0.24%) |
Sep 22, 2005 | 15144 | 15194 | 15120 | 15180 | 297,848,384 | -43.60(-0.29%) |
Sep 21, 2005 | 15207 | 15272 | 15163 | 15224 | 338,187,008 | -18.30(-0.12%) |
Sep 20, 2005 | 14995 | 15253 | 14944 | 15242 | 424,561,408 | +258.70(+1.73%) |
Sep 19, 2005 | 15033 | 15036 | 14966 | 14983 | 281,685,408 | +0.00(+0.00%) |
Sep 16, 2005 | 15033 | 15036 | 14966 | 14983 | 281,685,408 | -57.80(-0.38%) |
Sep 15, 2005 | 15092 | 15130 | 14990 | 15041 | 238,076,192 | -45.60(-0.30%) |
Sep 14, 2005 | 15060 | 15097 | 14980 | 15087 | 272,578,592 | +16.00(+0.11%) |
Sep 13, 2005 | 15159 | 15193 | 15053 | 15071 | 259,710,000 | -129.20(-0.85%) |
Sep 12, 2005 | 15240 | 15241 | 15187 | 15200 | 183,454,000 | +34.00(+0.22%) |
Sep 09, 2005 | 15169 | 15188 | 15081 | 15166 | 246,364,608 | -0.40(-0.00%) |
Sep 08, 2005 | 15258 | 15258 | 15157 | 15166 | 286,588,192 | -58.40(-0.38%) |
Sep 07, 2005 | 15248 | 15271 | 15206 | 15225 | 242,847,392 | +63.80(+0.42%) |
Sep 06, 2005 | 15288 | 15308 | 15039 | 15161 | 248,202,800 | -67.00(-0.44%) |
Sep 05, 2005 | 15232 | 15244 | 15180 | 15228 | 159,710,400 | +5.90(+0.04%) |
Sep 02, 2005 | 15198 | 15249 | 15131 | 15222 | 285,917,792 | +78.10(+0.52%) |
Sep 01, 2005 | 15032 | 15150 | 15015 | 15144 | 412,152,608 | +240.30(+1.61%) |
Aug 31, 2005 | 14854 | 14927 | 14796 | 14904 | 382,671,392 | -18.70(-0.13%) |
Aug 30, 2005 | 14870 | 14976 | 14832 | 14922 | 240,258,000 | +85.20(+0.57%) |
Aug 29, 2005 | 14852 | 14862 | 14734 | 14837 | 317,385,216 | -145.90(-0.97%) |
Aug 26, 2005 | 14943 | 14992 | 14863 | 14983 | 274,590,784 | +93.80(+0.63%) |
Aug 25, 2005 | 14844 | 14964 | 14832 | 14889 | 289,215,616 | +15.30(+0.10%) |
Aug 24, 2005 | 14935 | 14970 | 14861 | 14874 | 286,594,592 | -100.10(-0.67%) |
Aug 23, 2005 | 15222 | 15245 | 14938 | 14974 | 364,369,216 | -244.70(-1.61%) |
Aug 22, 2005 | 15093 | 15226 | 15050 | 15219 | 277,348,192 | +180.00(+1.20%) |
Aug 19, 2005 | 15123 | 15174 | 15001 | 15039 | 391,603,008 | -109.50(-0.72%) |
Aug 18, 2005 | 15442 | 15455 | 15102 | 15148 | 516,748,416 | -301.50(-1.95%) |
Aug 17, 2005 | 15331 | 15450 | 15310 | 15450 | 398,665,600 | +6.00(+0.04%) |
Aug 16, 2005 | 15456 | 15509 | 15395 | 15444 | 322,947,808 | -22.50(-0.15%) |
Aug 15, 2005 | 15436 | 15482 | 15392 | 15466 | 282,287,200 | +15.10(+0.10%) |
Aug 12, 2005 | 15459 | 15481 | 15398 | 15451 | 412,005,600 | +5.80(+0.04%) |
Aug 11, 2005 | 15433 | 15477 | 15331 | 15445 | 615,163,008 | +98.80(+0.64%) |
Aug 10, 2005 | 15114 | 15346 | 15096 | 15346 | 479,409,984 | +298.60(+1.98%) |
Aug 09, 2005 | 15138 | 15162 | 15029 | 15048 | 339,751,008 | -61.10(-0.40%) |
Aug 08, 2005 | 15034 | 15118 | 15024 | 15109 | 226,935,808 | +57.60(+0.38%) |
Aug 05, 2005 | 15055 | 15084 | 14972 | 15051 | 342,387,392 | -60.20(-0.40%) |
Aug 04, 2005 | 15102 | 15186 | 15076 | 15112 | 412,126,592 | -7.00(-0.05%) |
Aug 03, 2005 | 15197 | 15202 | 15035 | 15118 | 537,270,016 | -18.60(-0.12%) |
Aug 02, 2005 | 15068 | 15168 | 15047 | 15137 | 555,043,392 | +158.20(+1.06%) |
Aug 01, 2005 | 14893 | 14990 | 14841 | 14979 | 331,918,208 | +97.90(+0.66%) |
Jul 29, 2005 | 14864 | 14892 | 14838 | 14881 | 412,972,800 | +67.70(+0.46%) |
Jul 28, 2005 | 14836 | 14900 | 14771 | 14813 | 352,640,800 | +11.40(+0.08%) |
Jul 27, 2005 | 14787 | 14828 | 14744 | 14802 | 374,516,000 | +32.00(+0.22%) |
Jul 26, 2005 | 14819 | 14840 | 14744 | 14770 | 289,148,416 | -24.10(-0.16%) |
Jul 25, 2005 | 14795 | 14842 | 14769 | 14794 | 388,280,000 | +7.50(+0.05%) |
Jul 22, 2005 | 14744 | 14800 | 14655 | 14786 | 593,107,968 | +166.40(+1.14%) |
Jul 21, 2005 | 14661 | 14692 | 14560 | 14620 | 404,304,992 | +17.40(+0.12%) |
Jul 20, 2005 | 14584 | 14674 | 14567 | 14603 | 428,144,000 | +35.00(+0.24%) |
Jul 19, 2005 | 14493 | 14625 | 14493 | 14568 | 454,201,216 | +0.70(+0.00%) |
Jul 18, 2005 | 14496 | 14579 | 14488 | 14567 | 325,610,592 | +62.70(+0.43%) |
Jul 15, 2005 | 14490 | 14550 | 14445 | 14504 | 658,528,384 | +12.80(+0.09%) |
Jul 14, 2005 | 14389 | 14497 | 14389 | 14492 | 616,934,784 | +184.20(+1.29%) |
Jul 13, 2005 | 14170 | 14308 | 14140 | 14307 | 378,495,392 | +160.30(+1.13%) |
Jul 12, 2005 | 14215 | 14216 | 14095 | 14147 | 332,181,184 | -10.20(-0.07%) |
Jul 11, 2005 | 14065 | 14157 | 14047 | 14157 | 338,976,192 | +192.70(+1.38%) |
Jul 08, 2005 | 14015 | 14053 | 13921 | 13964 | 340,660,992 | -66.30(-0.47%) |
Jul 07, 2005 | 14146 | 14157 | 14007 | 14031 | 482,251,200 | -119.10(-0.84%) |
Jul 06, 2005 | 14171 | 14202 | 14127 | 14150 | 427,336,800 | +25.10(+0.18%) |
Jul 05, 2005 | 14146 | 14161 | 14102 | 14125 | 333,218,816 | -53.10(-0.37%) |
Jul 04, 2005 | 14188 | 14188 | 14123 | 14178 | 362,865,792 | -23.20(-0.16%) |
Jul 01, 2005 | 14201 | 14201 | 14201 | 14201 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 14282 | 14311 | 14155 | 14201 | 406,370,816 | -76.20(-0.53%) |
Jun 29, 2005 | 14314 | 14365 | 14247 | 14277 | 543,705,024 | -10.10(-0.07%) |
Jun 28, 2005 | 14207 | 14287 | 14175 | 14287 | 602,401,600 | +111.40(+0.79%) |
Jun 27, 2005 | 14142 | 14203 | 14142 | 14176 | 319,765,792 | -54.30(-0.38%) |
Jun 24, 2005 | 14142 | 14230 | 14108 | 14230 | 536,796,416 | +39.90(+0.28%) |
Jun 23, 2005 | 14197 | 14234 | 14157 | 14190 | 543,943,424 | +29.40(+0.21%) |
Jun 22, 2005 | 13996 | 14183 | 13996 | 14161 | 666,237,824 | +181.70(+1.30%) |
Jun 21, 2005 | 13935 | 13984 | 13891 | 13979 | 276,460,416 | +33.50(+0.24%) |
Jun 20, 2005 | 13929 | 13967 | 13909 | 13946 | 246,064,192 | +33.80(+0.24%) |
Jun 17, 2005 | 13867 | 13927 | 13848 | 13912 | 412,312,000 | +78.50(+0.57%) |
Jun 16, 2005 | 13910 | 13910 | 13801 | 13834 | 258,611,600 | -80.80(-0.58%) |
Jun 15, 2005 | 13933 | 13953 | 13870 | 13914 | 284,969,408 | +9.50(+0.07%) |
Jun 14, 2005 | 13955 | 13999 | 13902 | 13905 | 299,700,608 | -47.20(-0.34%) |
Jun 13, 2005 | 13948 | 13979 | 13898 | 13952 | 209,902,000 | +17.20(+0.12%) |
Jun 10, 2005 | 13927 | 13973 | 13917 | 13935 | 326,592,000 | +36.50(+0.26%) |
Jun 09, 2005 | 13884 | 13984 | 13877 | 13898 | 419,254,400 | -0.20(-0.00%) |
Jun 08, 2005 | 13868 | 13939 | 13842 | 13898 | 421,819,808 | +61.20(+0.44%) |
Jun 07, 2005 | 13806 | 13846 | 13800 | 13837 | 258,052,800 | -23.20(-0.17%) |
Jun 06, 2005 | 13768 | 13863 | 13746 | 13860 | 265,783,808 | +42.00(+0.30%) |
Jun 03, 2005 | 13822 | 13870 | 13793 | 13818 | 297,765,184 | +3.90(+0.03%) |
Jun 02, 2005 | 13943 | 13946 | 13780 | 13815 | 325,242,400 | -58.50(-0.42%) |