Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.533 | 3.535 | 3.479 | 3.512 | 17,747,344 | +0.01(+0.18%) |
Aug 30, 2006 | 3.519 | 3.538 | 3.450 | 3.506 | 20,549,288 | -0.01(-0.33%) |
Aug 29, 2006 | 3.539 | 3.555 | 3.478 | 3.517 | 21,689,212 | -0.01(-0.24%) |
Aug 28, 2006 | 3.519 | 3.542 | 3.507 | 3.526 | 17,813,722 | -0.03(-0.79%) |
Aug 25, 2006 | 3.530 | 3.573 | 3.510 | 3.554 | 21,131,378 | +0.03(+0.72%) |
Aug 24, 2006 | 3.495 | 3.544 | 3.436 | 3.529 | 29,272,970 | +0.03(+0.85%) |
Aug 23, 2006 | 3.591 | 3.638 | 3.497 | 3.499 | 28,466,214 | -0.13(-3.54%) |
Aug 22, 2006 | 3.629 | 3.654 | 3.598 | 3.627 | 18,497,934 | -0.00(-0.03%) |
Aug 21, 2006 | 3.603 | 3.658 | 3.553 | 3.629 | 13,301,253 | +0.00(+0.08%) |
Aug 18, 2006 | 3.576 | 3.629 | 3.548 | 3.626 | 20,135,698 | +0.03(+0.86%) |
Aug 17, 2006 | 3.643 | 3.648 | 3.558 | 3.595 | 37,260,104 | -0.06(-1.73%) |
Aug 16, 2006 | 3.705 | 3.712 | 3.652 | 3.658 | 24,183,518 | +0.00(+0.12%) |
Aug 15, 2006 | 3.633 | 3.703 | 3.615 | 3.654 | 24,646,890 | +0.06(+1.57%) |
Aug 14, 2006 | 3.651 | 3.670 | 3.590 | 3.598 | 25,845,536 | -0.09(-2.56%) |
Aug 11, 2006 | 3.731 | 3.734 | 3.664 | 3.692 | 18,125,192 | -0.03(-0.72%) |
Aug 10, 2006 | 3.701 | 3.720 | 3.645 | 3.719 | 21,532,202 | +0.01(+0.34%) |
Aug 09, 2006 | 3.743 | 3.775 | 3.698 | 3.706 | 28,024,542 | -0.00(-0.07%) |
Aug 08, 2006 | 3.698 | 3.748 | 3.687 | 3.709 | 18,468,574 | +0.01(+0.31%) |
Aug 07, 2006 | 3.692 | 3.738 | 3.657 | 3.698 | 16,103,197 | +0.03(+0.79%) |
Aug 04, 2006 | 3.737 | 3.759 | 3.638 | 3.669 | 26,394,436 | -0.03(-0.84%) |
Aug 03, 2006 | 3.634 | 3.721 | 3.624 | 3.700 | 24,183,518 | +0.02(+0.46%) |
Aug 02, 2006 | 3.628 | 3.688 | 3.627 | 3.683 | 33,031,020 | +0.08(+2.33%) |
Aug 01, 2006 | 3.559 | 3.603 | 3.521 | 3.599 | 21,488,800 | +0.00(+0.00%) |
Jul 31, 2006 | 3.596 | 3.617 | 3.567 | 3.599 | 18,949,818 | -0.03(-0.91%) |
Jul 28, 2006 | 3.548 | 3.633 | 3.547 | 3.632 | 24,106,926 | +0.08(+2.36%) |
Jul 27, 2006 | 3.568 | 3.623 | 3.540 | 3.548 | 41,484,084 | +0.02(+0.61%) |
Jul 26, 2006 | 3.474 | 3.562 | 3.436 | 3.526 | 32,814,014 | +0.04(+1.04%) |
Jul 25, 2006 | 3.463 | 3.518 | 3.418 | 3.490 | 25,213,662 | +0.03(+0.79%) |
Jul 24, 2006 | 3.357 | 3.480 | 3.340 | 3.463 | 34,823,244 | +0.15(+4.47%) |
Jul 21, 2006 | 3.365 | 3.386 | 3.296 | 3.314 | 25,257,064 | -0.04(-1.20%) |
Jul 20, 2006 | 3.481 | 3.485 | 3.349 | 3.355 | 28,413,878 | -0.09(-2.74%) |
Jul 19, 2006 | 3.357 | 3.471 | 3.355 | 3.449 | 43,322,260 | +0.08(+2.44%) |
Jul 18, 2006 | 3.408 | 3.441 | 3.297 | 3.367 | 48,589,148 | -0.00(-0.05%) |
Jul 17, 2006 | 3.458 | 3.486 | 3.338 | 3.369 | 48,271,296 | -0.14(-4.01%) |
Jul 14, 2006 | 3.486 | 3.514 | 3.428 | 3.509 | 31,735,362 | +0.09(+2.74%) |
Jul 13, 2006 | 3.448 | 3.466 | 3.404 | 3.416 | 33,295,258 | -0.06(-1.83%) |
Jul 12, 2006 | 3.510 | 3.559 | 3.475 | 3.479 | 40,037,796 | -0.03(-0.84%) |
Jul 11, 2006 | 3.412 | 3.517 | 3.383 | 3.509 | 27,762,856 | +0.09(+2.60%) |
Jul 10, 2006 | 3.445 | 3.466 | 3.383 | 3.420 | 20,216,118 | +0.00(+0.11%) |
Jul 07, 2006 | 3.490 | 3.512 | 3.403 | 3.416 | 26,841,214 | -0.05(-1.48%) |
Jul 06, 2006 | 3.457 | 3.494 | 3.432 | 3.467 | 31,079,234 | +0.03(+0.96%) |
Jul 05, 2006 | 3.396 | 3.472 | 3.363 | 3.434 | 40,110,556 | -0.08(-2.15%) |
Jul 03, 2006 | 3.504 | 3.525 | 3.482 | 3.510 | 24,581,788 | +0.01(+0.34%) |
Jun 30, 2006 | 3.508 | 3.525 | 3.443 | 3.498 | 36,809,496 | +0.06(+1.62%) |
Jun 29, 2006 | 3.294 | 3.443 | 3.293 | 3.443 | 60,795,152 | +0.19(+5.93%) |
Jun 28, 2006 | 3.214 | 3.263 | 3.199 | 3.250 | 36,223,576 | +0.08(+2.61%) |
Jun 27, 2006 | 3.259 | 3.279 | 3.155 | 3.167 | 32,963,366 | -0.04(-1.33%) |
Jun 26, 2006 | 3.210 | 3.243 | 3.173 | 3.210 | 30,526,504 | +0.00(+0.01%) |
Jun 23, 2006 | 3.071 | 3.272 | 3.063 | 3.210 | 49,970,332 | +0.08(+2.67%) |
Jun 22, 2006 | 3.137 | 3.152 | 3.072 | 3.126 | 29,182,338 | +0.00(+0.04%) |
Jun 21, 2006 | 3.004 | 3.153 | 2.994 | 3.125 | 44,714,932 | +0.12(+3.93%) |
Jun 20, 2006 | 3.019 | 3.083 | 2.988 | 3.007 | 47,666,228 | +0.01(+0.30%) |
Jun 19, 2006 | 3.088 | 3.097 | 2.968 | 2.998 | 46,740,756 | -0.10(-3.21%) |
Jun 16, 2006 | 3.098 | 3.119 | 2.990 | 3.097 | 49,124,004 | +0.02(+0.76%) |
Jun 15, 2006 | 2.936 | 3.110 | 2.932 | 3.074 | 68,717,184 | +0.21(+7.35%) |
Jun 14, 2006 | 2.786 | 2.877 | 2.759 | 2.863 | 64,955,304 | +0.11(+4.16%) |
Jun 13, 2006 | 2.844 | 2.918 | 2.703 | 2.749 | 108,283,944 | -0.15(-5.26%) |
Jun 12, 2006 | 3.055 | 3.085 | 2.895 | 2.902 | 58,090,224 | -0.18(-5.88%) |
Jun 09, 2006 | 3.190 | 3.212 | 3.060 | 3.083 | 61,716,796 | -0.08(-2.41%) |
Jun 08, 2006 | 3.140 | 3.179 | 2.965 | 3.159 | 92,930,064 | -0.05(-1.41%) |
Jun 07, 2006 | 3.303 | 3.333 | 3.188 | 3.204 | 43,748,616 | -0.14(-4.14%) |
Jun 06, 2006 | 3.361 | 3.372 | 3.245 | 3.342 | 49,245,276 | -0.02(-0.72%) |
Jun 05, 2006 | 3.514 | 3.524 | 3.359 | 3.367 | 34,644,532 | -0.13(-3.77%) |
Jun 02, 2006 | 3.535 | 3.547 | 3.430 | 3.499 | 30,771,594 | +0.04(+1.20%) |
Jun 01, 2006 | 3.392 | 3.474 | 3.345 | 3.457 | 36,527,388 | +0.06(+1.62%) |
May 31, 2006 | 3.425 | 3.459 | 3.366 | 3.402 | 50,457,960 | +0.04(+1.32%) |
May 30, 2006 | 3.477 | 3.496 | 3.343 | 3.358 | 50,779,640 | -0.19(-5.44%) |
May 26, 2006 | 3.480 | 3.578 | 3.418 | 3.551 | 57,477,500 | +0.18(+5.41%) |
May 25, 2006 | 3.309 | 3.379 | 3.244 | 3.369 | 67,016,872 | +0.14(+4.38%) |
May 24, 2006 | 3.277 | 3.327 | 3.138 | 3.227 | 60,195,192 | -0.10(-2.96%) |
May 23, 2006 | 3.447 | 3.523 | 3.320 | 3.325 | 64,581,288 | -0.00(-0.01%) |
May 22, 2006 | 3.290 | 3.374 | 3.202 | 3.326 | 77,294,072 | -0.19(-5.39%) |
May 19, 2006 | 3.568 | 3.593 | 3.423 | 3.515 | 69,490,752 | -0.05(-1.48%) |
May 18, 2006 | 3.674 | 3.701 | 3.515 | 3.568 | 51,088,556 | -0.09(-2.49%) |
May 17, 2006 | 3.791 | 3.836 | 3.601 | 3.660 | 44,289,856 | -0.21(-5.37%) |
May 16, 2006 | 3.915 | 3.917 | 3.784 | 3.867 | 33,877,348 | +0.06(+1.49%) |
May 15, 2006 | 3.799 | 3.894 | 3.709 | 3.810 | 48,628,720 | -0.13(-3.34%) |
May 12, 2006 | 4.005 | 4.018 | 3.902 | 3.942 | 33,643,748 | -0.13(-3.22%) |
May 11, 2006 | 4.208 | 4.209 | 4.048 | 4.073 | 39,279,548 | -0.11(-2.69%) |
May 10, 2006 | 4.188 | 4.191 | 4.113 | 4.186 | 30,933,712 | -0.00(-0.06%) |
May 09, 2006 | 4.136 | 4.197 | 4.108 | 4.188 | 30,299,286 | +0.08(+1.99%) |
May 08, 2006 | 4.103 | 4.112 | 4.060 | 4.106 | 29,985,264 | -0.01(-0.35%) |
May 05, 2006 | 3.998 | 4.146 | 3.998 | 4.121 | 35,900,620 | +0.15(+3.82%) |
May 04, 2006 | 3.958 | 4.023 | 3.922 | 3.969 | 39,989,288 | -0.01(-0.24%) |
May 03, 2006 | 3.964 | 3.978 | 3.884 | 3.978 | 26,094,456 | -0.02(-0.59%) |
May 02, 2006 | 3.823 | 4.002 | 3.819 | 4.002 | 38,304,292 | +0.09(+2.33%) |
May 01, 2006 | 3.912 | 4.013 | 3.899 | 3.911 | 28,193,040 | +0.04(+1.02%) |
Apr 28, 2006 | 3.799 | 3.896 | 3.780 | 3.871 | 22,448,738 | +0.11(+2.87%) |
Apr 27, 2006 | 3.733 | 3.822 | 3.643 | 3.763 | 33,286,324 | -0.04(-0.98%) |
Apr 26, 2006 | 3.771 | 3.899 | 3.769 | 3.800 | 40,344,156 | +0.06(+1.66%) |
Apr 25, 2006 | 3.807 | 3.829 | 3.717 | 3.738 | 31,340,918 | -0.06(-1.70%) |
Apr 24, 2006 | 3.841 | 3.858 | 3.771 | 3.803 | 23,801,840 | -0.10(-2.45%) |
Apr 21, 2006 | 3.815 | 3.917 | 3.797 | 3.899 | 26,979,078 | +0.10(+2.74%) |
Apr 20, 2006 | 3.841 | 3.879 | 3.734 | 3.795 | 35,456,392 | -0.06(-1.51%) |
Apr 19, 2006 | 3.763 | 3.858 | 3.757 | 3.853 | 43,682,236 | +0.09(+2.39%) |
Apr 18, 2006 | 3.604 | 3.775 | 3.604 | 3.763 | 56,488,204 | +0.21(+6.04%) |
Apr 17, 2006 | 3.541 | 3.560 | 3.507 | 3.549 | 19,940,392 | +0.07(+1.98%) |
Apr 13, 2006 | 3.483 | 3.498 | 3.434 | 3.480 | 12,785,543 | -0.00(-0.09%) |
Apr 12, 2006 | 3.509 | 3.521 | 3.452 | 3.483 | 14,005,888 | -0.00(-0.07%) |
Apr 11, 2006 | 3.545 | 3.561 | 3.466 | 3.485 | 20,675,662 | +0.00(+0.05%) |
Apr 10, 2006 | 3.518 | 3.560 | 3.475 | 3.484 | 20,606,730 | -0.03(-0.90%) |
Apr 07, 2006 | 3.531 | 3.550 | 3.468 | 3.515 | 21,316,472 | -0.06(-1.60%) |
Apr 06, 2006 | 3.544 | 3.576 | 3.506 | 3.573 | 19,973,580 | +0.04(+1.22%) |
Apr 05, 2006 | 3.445 | 3.535 | 3.445 | 3.530 | 23,656,318 | +0.07(+1.89%) |
Apr 04, 2006 | 3.493 | 3.524 | 3.451 | 3.464 | 34,832,180 | -0.04(-1.07%) |
Apr 03, 2006 | 3.414 | 3.525 | 3.408 | 3.502 | 44,250,284 | +0.11(+3.15%) |
Mar 31, 2006 | 3.379 | 3.414 | 3.336 | 3.395 | 17,335,030 | +0.01(+0.36%) |
Mar 30, 2006 | 3.385 | 3.421 | 3.363 | 3.383 | 23,121,460 | +0.05(+1.46%) |
Mar 29, 2006 | 3.261 | 3.339 | 3.255 | 3.334 | 30,552,034 | +0.10(+2.94%) |
Mar 28, 2006 | 3.260 | 3.323 | 3.221 | 3.239 | 49,425,264 | -0.10(-3.03%) |
Mar 27, 2006 | 3.320 | 3.348 | 3.302 | 3.340 | 26,356,140 | -0.02(-0.56%) |
Mar 24, 2006 | 3.365 | 3.409 | 3.341 | 3.359 | 20,295,262 | +0.02(+0.53%) |
Mar 23, 2006 | 3.372 | 3.400 | 3.314 | 3.341 | 23,426,546 | +0.01(+0.22%) |
Mar 22, 2006 | 3.353 | 3.419 | 3.312 | 3.334 | 40,169,276 | -0.05(-1.48%) |
Mar 21, 2006 | 3.443 | 3.454 | 3.361 | 3.384 | 27,995,182 | -0.05(-1.55%) |
Mar 20, 2006 | 3.484 | 3.523 | 3.421 | 3.437 | 27,062,052 | -0.03(-0.72%) |
Mar 17, 2006 | 3.538 | 3.548 | 3.457 | 3.462 | 19,317,454 | -0.08(-2.20%) |
Mar 16, 2006 | 3.550 | 3.570 | 3.486 | 3.540 | 28,270,908 | -0.01(-0.17%) |
Mar 15, 2006 | 3.506 | 3.564 | 3.479 | 3.546 | 29,472,106 | +0.09(+2.47%) |
Mar 14, 2006 | 3.364 | 3.484 | 3.339 | 3.461 | 26,001,270 | +0.12(+3.59%) |
Mar 13, 2006 | 3.369 | 3.403 | 3.300 | 3.341 | 26,020,418 | +0.03(+0.78%) |
Mar 10, 2006 | 3.271 | 3.338 | 3.243 | 3.315 | 22,681,062 | +0.05(+1.57%) |
Mar 09, 2006 | 3.398 | 3.400 | 3.241 | 3.264 | 33,346,320 | -0.09(-2.67%) |
Mar 08, 2006 | 3.322 | 3.363 | 3.188 | 3.353 | 46,680,760 | -0.02(-0.51%) |
Mar 07, 2006 | 3.419 | 3.428 | 3.320 | 3.371 | 46,113,992 | -0.15(-4.29%) |
Mar 06, 2006 | 3.634 | 3.649 | 3.508 | 3.522 | 27,738,602 | -0.11(-3.15%) |
Mar 03, 2006 | 3.592 | 3.671 | 3.589 | 3.636 | 17,775,428 | +0.00(+0.11%) |
Mar 02, 2006 | 3.633 | 3.657 | 3.569 | 3.632 | 23,944,810 | +0.02(+0.57%) |
Mar 01, 2006 | 3.463 | 3.620 | 3.459 | 3.611 | 26,691,862 | +0.18(+5.32%) |
Feb 28, 2006 | 3.470 | 3.463 | 3.389 | 3.429 | 24,585,618 | -0.04(-1.19%) |
Feb 27, 2006 | 3.586 | 3.601 | 3.457 | 3.470 | 19,484,676 | -0.12(-3.23%) |
Feb 24, 2006 | 3.557 | 3.616 | 3.556 | 3.586 | 24,114,586 | +0.07(+2.13%) |
Feb 23, 2006 | 3.486 | 3.553 | 3.441 | 3.511 | 26,178,706 | +0.04(+1.06%) |
Feb 22, 2006 | 3.525 | 3.539 | 3.460 | 3.474 | 35,444,904 | -0.05(-1.50%) |
Feb 21, 2006 | 3.688 | 3.696 | 3.519 | 3.527 | 37,803,900 | -0.05(-1.27%) |
Feb 17, 2006 | 3.607 | 3.607 | 3.506 | 3.573 | 34,199,028 | +0.05(+1.37%) |
Feb 16, 2006 | 3.369 | 3.529 | 3.354 | 3.524 | 40,876,464 | +0.21(+6.30%) |
Feb 15, 2006 | 3.339 | 3.390 | 3.295 | 3.316 | 36,053,800 | +0.02(+0.57%) |
Feb 14, 2006 | 3.255 | 3.314 | 3.220 | 3.297 | 31,430,274 | +0.04(+1.28%) |
Feb 13, 2006 | 3.300 | 3.340 | 3.236 | 3.255 | 23,194,220 | -0.04(-1.18%) |
Feb 10, 2006 | 3.428 | 3.444 | 3.269 | 3.294 | 37,050,756 | -0.07(-2.21%) |
Feb 09, 2006 | 3.392 | 3.457 | 3.359 | 3.369 | 26,105,944 | -0.01(-0.36%) |
Feb 08, 2006 | 3.369 | 3.443 | 3.358 | 3.381 | 28,267,078 | -0.03(-0.79%) |
Feb 07, 2006 | 3.535 | 3.537 | 3.395 | 3.408 | 24,977,508 | -0.18(-4.98%) |
Feb 06, 2006 | 3.556 | 3.611 | 3.541 | 3.586 | 20,424,190 | +0.11(+3.17%) |
Feb 03, 2006 | 3.408 | 3.515 | 3.374 | 3.476 | 27,026,308 | -0.01(-0.28%) |
Feb 02, 2006 | 3.620 | 3.630 | 3.416 | 3.486 | 34,293,492 | -0.10(-2.89%) |
Feb 01, 2006 | 3.658 | 3.674 | 3.565 | 3.590 | 26,514,428 | -0.11(-3.02%) |
Jan 31, 2006 | 3.600 | 3.720 | 3.586 | 3.701 | 24,950,700 | +0.08(+2.16%) |
Jan 30, 2006 | 3.508 | 3.625 | 3.507 | 3.623 | 26,042,118 | +0.10(+2.72%) |
Jan 27, 2006 | 3.600 | 3.632 | 3.499 | 3.527 | 26,197,852 | -0.01(-0.42%) |
Jan 26, 2006 | 3.470 | 3.549 | 3.439 | 3.542 | 32,743,806 | +0.14(+4.04%) |
Jan 25, 2006 | 3.515 | 3.547 | 3.369 | 3.405 | 33,250,580 | -0.13(-3.60%) |
Jan 24, 2006 | 3.529 | 3.555 | 3.497 | 3.532 | 34,534,752 | +0.06(+1.74%) |
Jan 23, 2006 | 3.396 | 3.476 | 3.361 | 3.472 | 24,812,838 | +0.10(+3.12%) |
Jan 20, 2006 | 3.365 | 3.392 | 3.340 | 3.367 | 29,927,820 | +0.05(+1.42%) |
Jan 19, 2006 | 3.251 | 3.333 | 3.251 | 3.320 | 29,548,696 | +0.09(+2.93%) |
Jan 18, 2006 | 3.216 | 3.242 | 3.182 | 3.225 | 26,100,838 | -0.03(-0.77%) |
Jan 17, 2006 | 3.353 | 3.387 | 3.234 | 3.250 | 28,481,532 | -0.03(-0.88%) |
Jan 13, 2006 | 3.251 | 3.282 | 3.243 | 3.279 | 24,692,846 | -0.01(-0.15%) |
Jan 12, 2006 | 3.318 | 3.351 | 3.253 | 3.284 | 49,487,812 | +0.05(+1.70%) |
Jan 11, 2006 | 3.183 | 3.251 | 3.167 | 3.229 | 30,312,050 | +0.10(+3.06%) |
Jan 10, 2006 | 3.095 | 3.147 | 3.085 | 3.134 | 22,111,738 | -0.02(-0.71%) |
Jan 09, 2006 | 3.114 | 3.165 | 3.098 | 3.156 | 28,172,616 | +0.09(+2.90%) |
Jan 06, 2006 | 3.008 | 3.100 | 3.000 | 3.067 | 28,950,012 | +0.09(+3.07%) |
Jan 05, 2006 | 2.978 | 3.001 | 2.940 | 2.976 | 21,146,696 | -0.00(-0.14%) |
Jan 04, 2006 | 2.935 | 2.993 | 2.920 | 2.980 | 22,152,586 | +0.05(+1.82%) |
Jan 03, 2006 | 2.848 | 2.929 | 2.846 | 2.927 | 30,207,376 | +0.14(+4.84%) |
Dec 30, 2005 | 2.775 | 2.801 | 2.726 | 2.792 | 10,879,711 | +0.02(+0.64%) |
Dec 29, 2005 | 2.742 | 2.793 | 2.732 | 2.774 | 15,872,148 | +0.07(+2.58%) |
Dec 28, 2005 | 2.722 | 2.734 | 2.700 | 2.704 | 19,708,066 | +0.01(+0.39%) |
Dec 27, 2005 | 2.718 | 2.718 | 2.666 | 2.694 | 12,985,955 | -0.05(-1.97%) |
Dec 23, 2005 | 2.733 | 2.752 | 2.698 | 2.748 | 11,547,326 | +0.01(+0.53%) |
Dec 22, 2005 | 2.779 | 2.779 | 2.727 | 2.733 | 13,109,777 | -0.03(-1.05%) |
Dec 21, 2005 | 2.716 | 2.773 | 2.716 | 2.762 | 21,536,032 | +0.09(+3.27%) |
Dec 20, 2005 | 2.640 | 2.682 | 2.640 | 2.675 | 16,775,919 | +0.04(+1.68%) |
Dec 19, 2005 | 2.656 | 2.695 | 2.614 | 2.631 | 20,985,854 | -0.08(-2.89%) |
Dec 16, 2005 | 2.723 | 2.748 | 2.698 | 2.709 | 16,048,307 | -0.04(-1.57%) |
Dec 15, 2005 | 2.781 | 2.781 | 2.711 | 2.752 | 19,002,156 | -0.05(-1.83%) |
Dec 14, 2005 | 2.814 | 2.814 | 2.769 | 2.803 | 14,088,861 | +0.02(+0.56%) |
Dec 13, 2005 | 2.763 | 2.817 | 2.756 | 2.788 | 14,063,331 | +0.00(+0.00%) |
Dec 12, 2005 | 2.820 | 2.829 | 2.756 | 2.788 | 17,207,380 | +0.00(+0.06%) |
Dec 09, 2005 | 2.785 | 2.795 | 2.761 | 2.786 | 15,540,255 | -0.02(-0.79%) |
Dec 08, 2005 | 2.799 | 2.853 | 2.781 | 2.808 | 17,255,888 | -0.00(-0.11%) |
Dec 07, 2005 | 2.885 | 2.896 | 2.803 | 2.812 | 18,143,062 | -0.06(-2.21%) |
Dec 06, 2005 | 2.838 | 2.885 | 2.796 | 2.875 | 24,478,392 | +0.05(+1.77%) |
Dec 05, 2005 | 2.830 | 2.861 | 2.805 | 2.825 | 25,301,742 | +0.00(+0.17%) |
Dec 02, 2005 | 2.783 | 2.837 | 2.767 | 2.820 | 36,265,700 | +0.07(+2.62%) |
Dec 01, 2005 | 2.683 | 2.754 | 2.677 | 2.748 | 21,098,188 | +0.10(+3.79%) |
Nov 30, 2005 | 2.610 | 2.663 | 2.605 | 2.648 | 19,968,474 | +0.01(+0.54%) |
Nov 29, 2005 | 2.599 | 2.652 | 2.594 | 2.634 | 26,855,256 | +0.07(+2.64%) |
Nov 28, 2005 | 2.664 | 2.673 | 2.560 | 2.566 | 33,744,592 | -0.08(-3.19%) |
Nov 25, 2005 | 2.644 | 2.662 | 2.634 | 2.651 | 6,650,626 | -0.00(-0.18%) |
Nov 23, 2005 | 2.636 | 2.667 | 2.607 | 2.655 | 17,306,948 | +0.02(+0.86%) |
Nov 22, 2005 | 2.546 | 2.645 | 2.508 | 2.633 | 24,179,688 | +0.07(+2.74%) |
Nov 21, 2005 | 2.546 | 2.571 | 2.532 | 2.562 | 17,264,822 | +0.02(+0.71%) |
Nov 18, 2005 | 2.563 | 2.563 | 2.512 | 2.544 | 16,255,102 | -0.01(-0.46%) |
Nov 17, 2005 | 2.556 | 2.592 | 2.538 | 2.556 | 21,971,322 | +0.04(+1.52%) |
Nov 16, 2005 | 2.448 | 2.524 | 2.434 | 2.518 | 14,586,701 | +0.08(+3.24%) |
Nov 15, 2005 | 2.421 | 2.507 | 2.421 | 2.439 | 16,512,957 | +0.01(+0.32%) |
Nov 14, 2005 | 2.409 | 2.467 | 2.403 | 2.431 | 13,051,057 | -0.01(-0.56%) |
Nov 11, 2005 | 2.472 | 2.463 | 2.398 | 2.445 | 31,945,986 | -0.04(-1.55%) |
Nov 10, 2005 | 2.548 | 2.548 | 2.453 | 2.483 | 41,801,932 | -0.09(-3.34%) |
Nov 09, 2005 | 2.589 | 2.601 | 2.522 | 2.569 | 25,107,712 | +0.01(+0.35%) |
Nov 08, 2005 | 2.499 | 2.580 | 2.464 | 2.560 | 25,351,526 | +0.06(+2.43%) |
Nov 07, 2005 | 2.567 | 2.575 | 2.489 | 2.499 | 26,829,726 | -0.05(-1.85%) |
Nov 04, 2005 | 2.622 | 2.638 | 2.508 | 2.546 | 33,462,482 | -0.08(-2.99%) |
Nov 03, 2005 | 2.579 | 2.646 | 2.568 | 2.624 | 30,720,534 | +0.10(+3.86%) |
Nov 02, 2005 | 2.515 | 2.533 | 2.497 | 2.527 | 29,549,972 | +0.01(+0.48%) |
Nov 01, 2005 | 2.527 | 2.541 | 2.469 | 2.515 | 35,116,840 | +0.01(+0.47%) |
Oct 31, 2005 | 2.466 | 2.507 | 2.461 | 2.503 | 19,041,728 | +0.06(+2.57%) |
Oct 28, 2005 | 2.403 | 2.448 | 2.385 | 2.440 | 23,086,994 | +0.06(+2.57%) |
Oct 27, 2005 | 2.475 | 2.488 | 2.363 | 2.379 | 26,787,602 | -0.10(-3.97%) |
Oct 26, 2005 | 2.462 | 2.525 | 2.450 | 2.477 | 17,656,712 | +0.00(+0.02%) |
Oct 25, 2005 | 2.475 | 2.523 | 2.448 | 2.477 | 27,203,744 | +0.00(+0.16%) |
Oct 24, 2005 | 2.389 | 2.479 | 2.386 | 2.473 | 21,275,624 | +0.10(+4.05%) |
Oct 21, 2005 | 2.317 | 2.381 | 2.315 | 2.377 | 36,842,684 | +0.07(+2.93%) |
Oct 20, 2005 | 2.448 | 2.464 | 2.273 | 2.309 | 38,933,612 | -0.15(-6.13%) |
Oct 19, 2005 | 2.391 | 2.463 | 2.332 | 2.460 | 33,705,020 | +0.07(+2.87%) |
Oct 18, 2005 | 2.526 | 2.546 | 2.391 | 2.391 | 33,079,528 | -0.09(-3.71%) |
Oct 17, 2005 | 2.481 | 2.502 | 2.465 | 2.483 | 20,360,364 | +0.05(+1.93%) |
Oct 14, 2005 | 2.468 | 2.474 | 2.374 | 2.436 | 32,405,530 | -0.02(-0.64%) |
Oct 13, 2005 | 2.443 | 2.470 | 2.370 | 2.452 | 40,404,152 | -0.05(-2.00%) |
Oct 12, 2005 | 2.556 | 2.561 | 2.479 | 2.502 | 35,549,580 | -0.02(-0.92%) |
Oct 11, 2005 | 2.515 | 2.546 | 2.501 | 2.525 | 33,725,444 | +0.05(+2.14%) |
Oct 10, 2005 | 2.534 | 2.535 | 2.459 | 2.472 | 24,200,112 | -0.03(-1.19%) |
Oct 07, 2005 | 2.443 | 2.552 | 2.456 | 2.502 | 40,831,784 | +0.10(+4.11%) |
Oct 06, 2005 | 2.409 | 2.503 | 2.350 | 2.403 | 57,197,944 | -0.12(-4.68%) |
Oct 05, 2005 | 2.659 | 2.659 | 2.521 | 2.521 | 41,478,976 | -0.15(-5.48%) |
Oct 04, 2005 | 2.827 | 2.834 | 2.667 | 2.667 | 32,274,050 | -0.16(-5.65%) |
Oct 03, 2005 | 2.810 | 2.848 | 2.807 | 2.827 | 23,120,182 | +0.03(+0.97%) |
Sep 30, 2005 | 2.833 | 2.838 | 2.781 | 2.800 | 28,826,190 | -0.04(-1.39%) |
Sep 29, 2005 | 2.897 | 2.906 | 2.824 | 2.840 | 34,779,840 | -0.03(-1.19%) |
Sep 28, 2005 | 2.836 | 2.889 | 2.826 | 2.874 | 24,447,754 | +0.08(+2.98%) |
Sep 27, 2005 | 2.758 | 2.797 | 2.735 | 2.791 | 15,985,758 | +0.01(+0.38%) |
Sep 26, 2005 | 2.711 | 2.788 | 2.678 | 2.780 | 33,083,358 | +0.01(+0.23%) |
Sep 23, 2005 | 2.774 | 2.819 | 2.768 | 2.774 | 20,112,720 | -0.02(-0.85%) |
Sep 22, 2005 | 2.886 | 2.886 | 2.763 | 2.798 | 28,619,396 | -0.07(-2.51%) |
Sep 21, 2005 | 2.781 | 2.877 | 2.780 | 2.870 | 29,413,386 | +0.13(+4.78%) |
Sep 20, 2005 | 2.744 | 2.758 | 2.723 | 2.739 | 21,501,566 | -0.00(-0.10%) |
Sep 19, 2005 | 2.699 | 2.751 | 2.696 | 2.742 | 17,964,352 | +0.05(+1.94%) |
Sep 16, 2005 | 2.657 | 2.698 | 2.651 | 2.690 | 14,695,204 | +0.04(+1.33%) |
Sep 15, 2005 | 2.639 | 2.658 | 2.628 | 2.655 | 19,068,534 | +0.05(+2.06%) |
Sep 14, 2005 | 2.577 | 2.605 | 2.560 | 2.601 | 15,154,749 | +0.04(+1.53%) |
Sep 13, 2005 | 2.603 | 2.611 | 2.558 | 2.562 | 13,836,112 | -0.04(-1.58%) |
Sep 12, 2005 | 2.660 | 2.660 | 2.586 | 2.603 | 19,931,456 | +0.00(+0.09%) |
Sep 09, 2005 | 2.517 | 2.613 | 2.510 | 2.600 | 16,137,663 | +0.10(+3.99%) |
Sep 08, 2005 | 2.491 | 2.512 | 2.473 | 2.501 | 15,332,184 | +0.04(+1.43%) |
Sep 07, 2005 | 2.514 | 2.521 | 2.455 | 2.465 | 14,540,746 | -0.04(-1.47%) |
Sep 06, 2005 | 2.487 | 2.510 | 2.454 | 2.502 | 17,180,574 | +0.05(+2.19%) |
Sep 02, 2005 | 2.434 | 2.454 | 2.423 | 2.448 | 15,688,331 | +0.01(+0.24%) |