Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.213 | 3.300 | 3.192 | 3.208 | 2,152,332 | -0.00(-0.12%) |
Dec 29, 2005 | 3.165 | 3.228 | 3.142 | 3.211 | 1,587,078 | +0.04(+1.40%) |
Dec 28, 2005 | 3.194 | 3.194 | 3.135 | 3.167 | 3,010,873 | -0.03(-0.84%) |
Dec 27, 2005 | 3.221 | 3.223 | 3.133 | 3.194 | 3,002,032 | -0.03(-0.84%) |
Dec 23, 2005 | 3.190 | 3.250 | 3.177 | 3.221 | 2,172,612 | +0.04(+1.21%) |
Dec 22, 2005 | 3.152 | 3.200 | 3.133 | 3.183 | 2,994,232 | +0.03(+0.85%) |
Dec 21, 2005 | 3.106 | 3.173 | 3.096 | 3.156 | 5,277,608 | +0.08(+2.76%) |
Dec 20, 2005 | 3.000 | 3.088 | 3.000 | 3.071 | 4,410,747 | +0.07(+2.37%) |
Dec 19, 2005 | 3.075 | 3.096 | 2.952 | 3.000 | 6,194,910 | -0.15(-4.76%) |
Dec 16, 2005 | 3.133 | 3.171 | 3.096 | 3.150 | 2,835,108 | +0.01(+0.37%) |
Dec 15, 2005 | 3.146 | 3.160 | 3.054 | 3.138 | 5,613,536 | -0.02(-0.67%) |
Dec 14, 2005 | 3.185 | 3.219 | 3.125 | 3.160 | 3,740,970 | -0.02(-0.48%) |
Dec 13, 2005 | 3.156 | 3.192 | 3.111 | 3.175 | 2,561,582 | +0.02(+0.61%) |
Dec 12, 2005 | 3.173 | 3.204 | 3.127 | 3.156 | 1,674,960 | -0.03(-0.85%) |
Dec 09, 2005 | 3.213 | 3.231 | 3.136 | 3.183 | 3,703,529 | -0.03(-0.90%) |
Dec 08, 2005 | 3.221 | 3.254 | 3.163 | 3.211 | 6,582,319 | -0.01(-0.30%) |
Dec 07, 2005 | 3.273 | 3.308 | 3.181 | 3.221 | 10,202,647 | -0.01(-0.42%) |
Dec 06, 2005 | 3.079 | 3.288 | 3.071 | 3.235 | 11,255,673 | +0.23(+7.68%) |
Dec 05, 2005 | 3.010 | 3.054 | 2.954 | 3.004 | 4,843,397 | +0.00(+0.06%) |
Dec 02, 2005 | 2.952 | 3.006 | 2.946 | 3.002 | 5,544,894 | +0.05(+1.69%) |
Dec 01, 2005 | 2.867 | 2.981 | 2.865 | 2.952 | 8,280,160 | +0.11(+3.79%) |
Nov 30, 2005 | 2.817 | 2.875 | 2.783 | 2.844 | 6,449,716 | +0.02(+0.54%) |
Nov 29, 2005 | 2.817 | 2.869 | 2.798 | 2.829 | 4,046,218 | +0.02(+0.68%) |
Nov 28, 2005 | 2.861 | 2.865 | 2.781 | 2.810 | 4,538,150 | -0.02(-0.61%) |
Nov 25, 2005 | 2.796 | 2.833 | 2.796 | 2.827 | 1,263,110 | +0.04(+1.45%) |
Nov 23, 2005 | 2.850 | 2.888 | 2.769 | 2.786 | 3,974,976 | +0.01(+0.35%) |
Nov 22, 2005 | 2.692 | 2.783 | 2.673 | 2.777 | 6,063,867 | -0.07(-2.37%) |
Nov 21, 2005 | 2.760 | 2.856 | 2.752 | 2.844 | 4,888,638 | +0.03(+1.16%) |
Nov 18, 2005 | 2.840 | 2.844 | 2.775 | 2.811 | 3,178,317 | -0.03(-1.08%) |
Nov 17, 2005 | 2.827 | 2.881 | 2.827 | 2.842 | 3,370,721 | +0.03(+1.23%) |
Nov 16, 2005 | 2.779 | 2.835 | 2.758 | 2.808 | 3,720,690 | +0.09(+3.40%) |
Nov 15, 2005 | 2.794 | 2.792 | 2.700 | 2.715 | 3,140,356 | -0.09(-3.22%) |
Nov 14, 2005 | 2.760 | 2.808 | 2.738 | 2.806 | 2,699,905 | -0.03(-1.08%) |
Nov 11, 2005 | 2.798 | 2.865 | 2.788 | 2.836 | 1,986,968 | +0.03(+1.24%) |
Nov 10, 2005 | 2.765 | 2.835 | 2.760 | 2.802 | 4,641,632 | +0.05(+1.68%) |
Nov 09, 2005 | 2.765 | 2.806 | 2.740 | 2.756 | 2,988,512 | +0.01(+0.35%) |
Nov 08, 2005 | 2.767 | 2.804 | 2.731 | 2.746 | 3,418,562 | -0.02(-0.70%) |
Nov 07, 2005 | 2.817 | 2.842 | 2.756 | 2.765 | 4,700,394 | +0.02(+0.77%) |
Nov 04, 2005 | 2.740 | 2.765 | 2.677 | 2.744 | 3,625,007 | +0.03(+0.99%) |
Nov 03, 2005 | 2.788 | 2.815 | 2.713 | 2.717 | 6,561,519 | +0.02(+0.64%) |
Nov 02, 2005 | 2.654 | 2.725 | 2.654 | 2.700 | 2,518,421 | +0.05(+1.74%) |
Nov 01, 2005 | 2.665 | 2.725 | 2.640 | 2.654 | 4,927,639 | +0.04(+1.69%) |
Oct 31, 2005 | 2.567 | 2.635 | 2.567 | 2.610 | 4,324,425 | +0.10(+3.98%) |
Oct 28, 2005 | 2.469 | 2.533 | 2.469 | 2.510 | 3,415,442 | +0.06(+2.27%) |
Oct 27, 2005 | 2.488 | 2.508 | 2.415 | 2.454 | 3,075,874 | -0.04(-1.69%) |
Oct 26, 2005 | 2.498 | 2.552 | 2.483 | 2.496 | 2,352,017 | -0.02(-0.84%) |
Oct 25, 2005 | 2.519 | 2.575 | 2.496 | 2.517 | 2,866,829 | +0.02(+0.69%) |
Oct 24, 2005 | 2.477 | 2.519 | 2.465 | 2.500 | 5,328,049 | +0.06(+2.36%) |
Oct 21, 2005 | 2.411 | 2.465 | 2.369 | 2.442 | 6,033,706 | +0.03(+1.20%) |
Oct 20, 2005 | 2.481 | 2.508 | 2.350 | 2.413 | 6,231,831 | -0.09(-3.76%) |
Oct 19, 2005 | 2.494 | 2.527 | 2.371 | 2.508 | 6,178,789 | +0.00(+0.15%) |
Oct 18, 2005 | 2.588 | 2.610 | 2.485 | 2.504 | 4,830,397 | -0.08(-3.27%) |
Oct 17, 2005 | 2.596 | 2.629 | 2.544 | 2.588 | 3,035,313 | +0.03(+1.05%) |
Oct 14, 2005 | 2.554 | 2.585 | 2.481 | 2.561 | 2,484,620 | +0.00(+0.08%) |
Oct 13, 2005 | 2.558 | 2.581 | 2.504 | 2.560 | 4,440,907 | -0.02(-0.97%) |
Oct 12, 2005 | 2.700 | 2.711 | 2.511 | 2.585 | 3,565,206 | -0.12(-4.27%) |
Oct 11, 2005 | 2.683 | 2.731 | 2.673 | 2.700 | 2,793,507 | +0.04(+1.52%) |
Oct 10, 2005 | 2.679 | 2.706 | 2.638 | 2.660 | 3,649,968 | +0.02(+0.88%) |
Oct 07, 2005 | 2.596 | 2.661 | 2.590 | 2.636 | 5,325,449 | +0.10(+3.78%) |
Oct 06, 2005 | 2.656 | 2.656 | 2.483 | 2.540 | 6,953,088 | -0.12(-4.34%) |
Oct 05, 2005 | 2.696 | 2.696 | 2.638 | 2.656 | 6,035,266 | -0.11(-3.96%) |
Oct 04, 2005 | 2.885 | 2.888 | 2.740 | 2.765 | 6,316,073 | -0.12(-4.13%) |
Oct 03, 2005 | 2.877 | 2.933 | 2.877 | 2.885 | 4,818,437 | +0.01(+0.47%) |
Sep 30, 2005 | 2.836 | 2.873 | 2.788 | 2.871 | 2,495,540 | +0.03(+1.22%) |
Sep 29, 2005 | 2.836 | 2.836 | 2.769 | 2.836 | 2,648,944 | +0.01(+0.41%) |
Sep 28, 2005 | 2.817 | 2.854 | 2.811 | 2.825 | 3,707,689 | +0.03(+1.03%) |
Sep 27, 2005 | 2.846 | 2.856 | 2.742 | 2.796 | 6,499,637 | -0.07(-2.35%) |
Sep 26, 2005 | 2.856 | 2.871 | 2.794 | 2.863 | 6,261,992 | -0.01(-0.40%) |
Sep 23, 2005 | 2.875 | 2.917 | 2.858 | 2.875 | 6,532,398 | +0.02(+0.88%) |
Sep 22, 2005 | 2.865 | 2.867 | 2.761 | 2.850 | 7,557,863 | +0.01(+0.34%) |
Sep 21, 2005 | 2.742 | 2.873 | 2.733 | 2.840 | 5,604,696 | +0.10(+3.72%) |
Sep 20, 2005 | 2.752 | 2.821 | 2.713 | 2.738 | 6,393,555 | +0.02(+0.92%) |
Sep 19, 2005 | 2.738 | 2.756 | 2.685 | 2.713 | 4,648,912 | -0.00(-0.07%) |
Sep 16, 2005 | 2.661 | 2.783 | 2.661 | 2.715 | 6,486,637 | +0.07(+2.47%) |
Sep 15, 2005 | 2.635 | 2.671 | 2.617 | 2.650 | 3,405,042 | +0.09(+3.45%) |
Sep 14, 2005 | 2.590 | 2.596 | 2.523 | 2.561 | 1,832,004 | -0.01(-0.37%) |
Sep 13, 2005 | 2.563 | 2.606 | 2.550 | 2.571 | 2,353,057 | -0.01(-0.22%) |
Sep 12, 2005 | 2.633 | 2.642 | 2.565 | 2.577 | 4,512,149 | -0.08(-2.83%) |
Sep 09, 2005 | 2.586 | 2.671 | 2.581 | 2.652 | 5,082,603 | +0.07(+2.53%) |
Sep 08, 2005 | 2.533 | 2.592 | 2.529 | 2.586 | 4,541,270 | +0.05(+2.13%) |
Sep 07, 2005 | 2.558 | 2.590 | 2.531 | 2.533 | 3,848,613 | -0.03(-1.35%) |
Sep 06, 2005 | 2.500 | 2.573 | 2.500 | 2.567 | 6,181,390 | +0.13(+5.37%) |
Sep 02, 2005 | 2.404 | 2.442 | 2.369 | 2.436 | 7,378,979 | +0.13(+5.58%) |
Sep 01, 2005 | 2.346 | 2.356 | 2.283 | 2.308 | 4,511,109 | -0.02(-1.07%) |
Aug 31, 2005 | 2.271 | 2.333 | 2.271 | 2.333 | 2,981,752 | +0.09(+3.85%) |
Aug 30, 2005 | 2.250 | 2.269 | 2.229 | 2.246 | 2,479,420 | +0.01(+0.43%) |
Aug 29, 2005 | 2.154 | 2.250 | 2.154 | 2.236 | 3,794,012 | +0.03(+1.39%) |
Aug 26, 2005 | 2.206 | 2.277 | 2.163 | 2.206 | 2,547,541 | -0.08(-3.61%) |
Aug 25, 2005 | 2.188 | 2.288 | 2.146 | 2.288 | 4,041,018 | +0.10(+4.57%) |
Aug 24, 2005 | 2.221 | 2.250 | 2.163 | 2.188 | 3,120,075 | -0.09(-3.89%) |
Aug 23, 2005 | 2.306 | 2.306 | 2.235 | 2.277 | 3,597,967 | -0.04(-1.74%) |
Aug 22, 2005 | 2.286 | 2.327 | 2.269 | 2.317 | 5,212,606 | +0.12(+5.24%) |
Aug 19, 2005 | 2.292 | 2.323 | 2.125 | 2.202 | 9,397,148 | -0.09(-4.10%) |
Aug 18, 2005 | 2.346 | 2.356 | 2.292 | 2.296 | 8,285,361 | -0.05(-2.29%) |
Aug 17, 2005 | 2.331 | 2.365 | 2.327 | 2.350 | 3,570,406 | +0.02(+0.91%) |
Aug 16, 2005 | 2.433 | 2.433 | 2.321 | 2.329 | 9,584,352 | -0.07(-3.04%) |
Aug 15, 2005 | 2.338 | 2.419 | 2.308 | 2.402 | 6,815,805 | +0.13(+5.85%) |
Aug 12, 2005 | 2.192 | 2.279 | 2.117 | 2.269 | 7,499,101 | -0.01(-0.25%) |
Aug 11, 2005 | 2.308 | 2.442 | 2.211 | 2.275 | 11,074,188 | -0.14(-5.96%) |
Aug 10, 2005 | 2.436 | 2.452 | 2.385 | 2.419 | 6,398,235 | -0.02(-0.63%) |
Aug 09, 2005 | 2.452 | 2.452 | 2.365 | 2.435 | 4,817,397 | +0.05(+2.01%) |
Aug 08, 2005 | 2.375 | 2.404 | 2.363 | 2.386 | 8,801,733 | +0.07(+2.90%) |
Aug 05, 2005 | 2.275 | 2.346 | 2.275 | 2.319 | 18,740,214 | +0.09(+4.14%) |
Aug 04, 2005 | 2.167 | 2.244 | 2.125 | 2.227 | 10,203,687 | +0.06(+2.75%) |
Aug 03, 2005 | 2.158 | 2.215 | 2.123 | 2.167 | 12,555,704 | +0.08(+4.06%) |
Aug 02, 2005 | 2.038 | 2.096 | 2.038 | 2.083 | 7,101,292 | +0.06(+2.95%) |
Aug 01, 2005 | 2.000 | 2.042 | 1.971 | 2.023 | 4,571,951 | +0.02(+1.25%) |
Jul 29, 2005 | 2.015 | 2.025 | 1.971 | 1.998 | 4,065,978 | +0.01(+0.68%) |
Jul 28, 2005 | 1.942 | 2.004 | 1.942 | 1.985 | 5,713,378 | +0.06(+2.89%) |
Jul 27, 2005 | 1.904 | 1.940 | 1.865 | 1.929 | 5,915,663 | +0.05(+2.87%) |
Jul 26, 2005 | 1.810 | 1.879 | 1.794 | 1.875 | 7,647,825 | +0.07(+3.94%) |
Jul 25, 2005 | 1.923 | 1.935 | 1.800 | 1.804 | 11,774,645 | -0.18(-9.02%) |
Jul 22, 2005 | 2.056 | 2.058 | 1.933 | 1.983 | 6,056,067 | -0.08(-4.09%) |
Jul 21, 2005 | 2.067 | 2.094 | 2.042 | 2.067 | 4,894,878 | +0.02(+1.22%) |
Jul 20, 2005 | 1.956 | 2.048 | 1.936 | 2.042 | 5,749,779 | +0.09(+4.42%) |
Jul 19, 2005 | 1.952 | 1.969 | 1.923 | 1.956 | 4,855,877 | -0.01(-0.29%) |
Jul 18, 2005 | 1.913 | 1.963 | 1.906 | 1.961 | 2,748,786 | +0.03(+1.69%) |
Jul 15, 2005 | 1.971 | 1.977 | 1.904 | 1.929 | 3,812,732 | -0.06(-2.81%) |
Jul 14, 2005 | 2.019 | 2.029 | 1.971 | 1.985 | 4,408,147 | -0.01(-0.39%) |
Jul 13, 2005 | 2.011 | 2.036 | 1.990 | 1.992 | 5,276,048 | +0.02(+1.07%) |
Jul 12, 2005 | 1.917 | 1.971 | 1.904 | 1.971 | 9,075,260 | +0.07(+3.43%) |
Jul 11, 2005 | 1.836 | 1.906 | 1.817 | 1.906 | 9,556,792 | +0.14(+7.72%) |
Jul 08, 2005 | 1.748 | 1.769 | 1.740 | 1.769 | 4,462,748 | +0.02(+1.21%) |
Jul 07, 2005 | 1.731 | 1.750 | 1.719 | 1.748 | 2,991,112 | +0.01(+0.33%) |
Jul 06, 2005 | 1.733 | 1.775 | 1.692 | 1.742 | 8,236,999 | -0.00(-0.22%) |
Jul 05, 2005 | 1.819 | 1.819 | 1.742 | 1.746 | 6,596,880 | -0.11(-5.71%) |
Jul 01, 2005 | 1.890 | 1.890 | 1.842 | 1.852 | 2,550,661 | -0.02(-1.03%) |
Jun 30, 2005 | 1.863 | 1.881 | 1.856 | 1.871 | 4,730,034 | +0.02(+1.25%) |
Jun 29, 2005 | 1.842 | 1.867 | 1.829 | 1.848 | 3,033,233 | +0.01(+0.52%) |
Jun 28, 2005 | 1.798 | 1.838 | 1.790 | 1.838 | 3,406,082 | +0.05(+3.02%) |
Jun 27, 2005 | 1.748 | 1.796 | 1.742 | 1.785 | 2,026,489 | -0.00(-0.11%) |
Jun 24, 2005 | 1.788 | 1.802 | 1.750 | 1.786 | 1,980,208 | +0.01(+0.32%) |
Jun 23, 2005 | 1.848 | 1.850 | 1.775 | 1.781 | 3,569,886 | -0.09(-4.63%) |
Jun 22, 2005 | 1.852 | 1.881 | 1.829 | 1.867 | 3,924,535 | +0.01(+0.62%) |
Jun 21, 2005 | 1.892 | 1.900 | 1.846 | 1.856 | 3,984,336 | -0.05(-2.72%) |
Jun 20, 2005 | 1.902 | 1.913 | 1.869 | 1.908 | 4,472,628 | -0.02(-1.10%) |
Jun 17, 2005 | 1.933 | 1.961 | 1.913 | 1.929 | 2,856,429 | +0.01(+0.30%) |
Jun 16, 2005 | 1.902 | 1.929 | 1.896 | 1.923 | 4,440,387 | +0.04(+2.25%) |
Jun 15, 2005 | 1.852 | 1.894 | 1.798 | 1.881 | 4,120,059 | +0.01(+0.51%) |
Jun 14, 2005 | 1.835 | 1.886 | 1.733 | 1.871 | 5,826,741 | +0.04(+2.42%) |
Jun 13, 2005 | 1.829 | 1.846 | 1.790 | 1.827 | 3,313,520 | +0.03(+1.60%) |
Jun 10, 2005 | 1.767 | 1.815 | 1.752 | 1.798 | 4,320,784 | +0.07(+4.35%) |
Jun 09, 2005 | 1.731 | 1.777 | 1.679 | 1.723 | 6,664,481 | -0.06(-3.13%) |
Jun 08, 2005 | 1.865 | 1.875 | 1.765 | 1.779 | 4,893,838 | -0.06(-3.44%) |
Jun 07, 2005 | 1.871 | 1.902 | 1.831 | 1.842 | 6,575,559 | -0.09(-4.49%) |
Jun 06, 2005 | 1.942 | 1.961 | 1.846 | 1.929 | 7,658,745 | -0.09(-4.39%) |
Jun 03, 2005 | 2.067 | 2.077 | 2.004 | 2.017 | 4,615,112 | -0.05(-2.33%) |
Jun 02, 2005 | 1.952 | 2.065 | 1.952 | 2.065 | 8,199,038 | +0.10(+5.29%) |
Jun 01, 2005 | 1.942 | 1.967 | 1.925 | 1.961 | 3,326,000 | +0.03(+1.49%) |
May 31, 2005 | 1.965 | 1.971 | 1.923 | 1.933 | 6,876,646 | +0.07(+3.50%) |
May 27, 2005 | 1.802 | 1.881 | 1.802 | 1.867 | 3,576,646 | +0.08(+4.75%) |
May 26, 2005 | 1.767 | 1.792 | 1.767 | 1.783 | 1,757,122 | +0.02(+1.20%) |
May 25, 2005 | 1.808 | 1.808 | 1.750 | 1.762 | 5,105,483 | -0.00(-0.11%) |
May 24, 2005 | 1.696 | 1.769 | 1.677 | 1.763 | 4,415,947 | +0.05(+3.15%) |
May 23, 2005 | 1.715 | 1.725 | 1.687 | 1.710 | 3,281,799 | -0.01(-0.34%) |
May 20, 2005 | 1.740 | 1.742 | 1.679 | 1.715 | 5,003,041 | -0.03(-1.98%) |
May 19, 2005 | 1.810 | 1.813 | 1.731 | 1.750 | 4,387,346 | -0.05(-2.88%) |
May 18, 2005 | 1.792 | 1.808 | 1.731 | 1.802 | 9,496,470 | +0.03(+1.63%) |
May 17, 2005 | 1.750 | 1.786 | 1.719 | 1.773 | 3,878,254 | +0.02(+1.32%) |
May 16, 2005 | 1.685 | 1.752 | 1.677 | 1.750 | 3,915,175 | +0.01(+0.55%) |
May 13, 2005 | 1.731 | 1.796 | 1.692 | 1.740 | 5,390,970 | -0.06(-3.42%) |
May 12, 2005 | 1.890 | 1.910 | 1.788 | 1.802 | 4,551,150 | -0.08(-4.39%) |
May 11, 2005 | 1.923 | 1.969 | 1.865 | 1.885 | 4,862,638 | -0.04(-2.00%) |
May 10, 2005 | 2.050 | 2.050 | 1.919 | 1.923 | 5,997,305 | -0.12(-6.10%) |
May 09, 2005 | 2.060 | 2.060 | 2.011 | 2.048 | 2,627,103 | +0.00(+0.19%) |
May 06, 2005 | 2.021 | 2.050 | 1.994 | 2.044 | 3,627,608 | +0.05(+2.51%) |
May 05, 2005 | 2.044 | 2.044 | 1.965 | 1.994 | 4,351,985 | -0.01(-0.48%) |
May 04, 2005 | 1.948 | 2.019 | 1.933 | 2.004 | 3,434,163 | +0.07(+3.89%) |
May 03, 2005 | 1.856 | 1.946 | 1.856 | 1.929 | 3,000,472 | +0.08(+4.37%) |
May 02, 2005 | 1.856 | 1.875 | 1.827 | 1.848 | 1,917,806 | -0.03(-1.44%) |
Apr 29, 2005 | 1.888 | 1.894 | 1.810 | 1.875 | 3,113,835 | +0.04(+2.20%) |
Apr 28, 2005 | 1.885 | 1.902 | 1.810 | 1.835 | 2,893,870 | -0.06(-3.15%) |
Apr 27, 2005 | 1.923 | 1.925 | 1.879 | 1.894 | 3,230,838 | -0.02(-1.10%) |
Apr 26, 2005 | 1.942 | 1.960 | 1.894 | 1.915 | 6,647,321 | +0.02(+0.81%) |
Apr 25, 2005 | 1.877 | 1.927 | 1.854 | 1.900 | 2,900,630 | +0.02(+1.23%) |
Apr 22, 2005 | 1.948 | 1.948 | 1.829 | 1.877 | 2,967,712 | -0.05(-2.59%) |
Apr 21, 2005 | 1.925 | 1.942 | 1.858 | 1.927 | 1,768,562 | +0.02(+1.11%) |
Apr 20, 2005 | 1.971 | 1.975 | 1.879 | 1.906 | 3,716,530 | -0.06(-3.13%) |
Apr 19, 2005 | 1.890 | 1.967 | 1.890 | 1.967 | 4,548,550 | +0.11(+5.68%) |
Apr 18, 2005 | 1.795 | 1.867 | 1.759 | 1.861 | 25,512,858 | +0.05(+2.76%) |
Apr 15, 2005 | 1.891 | 1.928 | 1.806 | 1.811 | 7,027,970 | -0.12(-6.42%) |
Apr 14, 2005 | 2.017 | 2.017 | 1.885 | 1.936 | 11,650,362 | -0.08(-4.01%) |
Apr 13, 2005 | 2.072 | 2.083 | 2.006 | 2.017 | 8,219,059 | -0.05(-2.60%) |
Apr 12, 2005 | 2.070 | 2.090 | 1.987 | 2.070 | 6,653,561 | +0.00(+0.00%) |
Apr 11, 2005 | 2.064 | 2.114 | 2.000 | 2.070 | 7,740,907 | -0.03(-1.22%) |
Apr 08, 2005 | 2.141 | 2.149 | 2.076 | 2.096 | 9,552,111 | -0.04(-1.80%) |
Apr 07, 2005 | 2.131 | 2.145 | 2.109 | 2.135 | 4,776,055 | +0.01(+0.66%) |
Apr 06, 2005 | 2.090 | 2.142 | 2.090 | 2.120 | 4,723,014 | +0.05(+2.41%) |
Apr 05, 2005 | 2.123 | 2.153 | 2.068 | 2.070 | 5,158,265 | -0.04(-1.76%) |
Apr 04, 2005 | 2.128 | 2.141 | 2.070 | 2.108 | 5,187,905 | -0.02(-0.96%) |
Apr 01, 2005 | 2.167 | 2.187 | 2.108 | 2.128 | 8,595,808 | +0.01(+0.61%) |
Mar 31, 2005 | 2.188 | 2.191 | 2.086 | 2.115 | 10,927,285 | -0.01(-0.60%) |
Mar 30, 2005 | 2.108 | 2.132 | 2.083 | 2.128 | 6,765,104 | +0.02(+0.97%) |
Mar 29, 2005 | 2.218 | 2.227 | 2.070 | 2.108 | 6,951,528 | -0.08(-3.63%) |
Mar 28, 2005 | 2.263 | 2.263 | 2.169 | 2.187 | 3,021,013 | -0.09(-3.89%) |
Mar 24, 2005 | 2.250 | 2.306 | 2.244 | 2.276 | 2,640,364 | +0.04(+1.66%) |
Mar 23, 2005 | 2.276 | 2.276 | 2.205 | 2.238 | 6,081,027 | -0.05(-2.18%) |
Mar 22, 2005 | 2.346 | 2.428 | 2.276 | 2.288 | 7,689,426 | -0.06(-2.46%) |
Mar 21, 2005 | 2.372 | 2.372 | 2.329 | 2.346 | 4,491,349 | -0.04(-1.56%) |
Mar 18, 2005 | 2.463 | 2.465 | 2.363 | 2.383 | 5,004,601 | -0.05(-1.90%) |
Mar 17, 2005 | 2.378 | 2.459 | 2.353 | 2.429 | 3,989,016 | +0.03(+1.17%) |
Mar 16, 2005 | 2.404 | 2.436 | 2.372 | 2.401 | 4,525,669 | -0.03(-1.42%) |
Mar 15, 2005 | 2.468 | 2.487 | 2.426 | 2.436 | 5,805,680 | -0.01(-0.47%) |
Mar 14, 2005 | 2.481 | 2.481 | 2.405 | 2.447 | 4,847,817 | -0.05(-2.10%) |
Mar 11, 2005 | 2.532 | 2.564 | 2.483 | 2.500 | 5,403,191 | +0.04(+1.56%) |
Mar 10, 2005 | 2.583 | 2.583 | 2.460 | 2.461 | 11,747,085 | -0.13(-4.90%) |
Mar 09, 2005 | 2.577 | 2.626 | 2.570 | 2.588 | 9,297,045 | +0.00(+0.10%) |
Mar 08, 2005 | 2.603 | 2.611 | 2.540 | 2.586 | 7,971,793 | -0.03(-0.98%) |
Mar 07, 2005 | 2.660 | 2.663 | 2.599 | 2.611 | 10,063,804 | +0.08(+3.04%) |
Mar 04, 2005 | 2.455 | 2.578 | 2.455 | 2.535 | 5,715,198 | +0.08(+3.45%) |
Mar 03, 2005 | 2.474 | 2.476 | 2.405 | 2.450 | 4,246,423 | +0.05(+1.92%) |
Mar 02, 2005 | 2.365 | 2.414 | 2.320 | 2.404 | 3,804,152 | +0.01(+0.27%) |
Mar 01, 2005 | 2.518 | 2.526 | 2.392 | 2.397 | 6,042,806 | -0.13(-5.27%) |
Feb 28, 2005 | 2.455 | 2.549 | 2.449 | 2.531 | 12,651,127 | +0.09(+3.89%) |
Feb 25, 2005 | 2.400 | 2.474 | 2.372 | 2.436 | 10,728,380 | +0.03(+1.06%) |
Feb 24, 2005 | 2.388 | 2.410 | 2.336 | 2.410 | 9,705,775 | +0.07(+2.96%) |
Feb 23, 2005 | 2.340 | 2.364 | 2.310 | 2.341 | 5,771,360 | +0.06(+2.53%) |
Feb 22, 2005 | 2.326 | 2.397 | 2.274 | 2.283 | 12,466,262 | -0.04(-1.76%) |
Feb 18, 2005 | 2.304 | 2.342 | 2.281 | 2.324 | 10,519,335 | +0.11(+5.10%) |
Feb 17, 2005 | 2.150 | 2.227 | 2.150 | 2.211 | 5,327,529 | +0.09(+4.17%) |
Feb 16, 2005 | 2.109 | 2.138 | 2.078 | 2.123 | 6,228,451 | -0.02(-1.13%) |
Feb 15, 2005 | 2.179 | 2.187 | 2.129 | 2.147 | 2,841,608 | -0.02(-1.06%) |
Feb 14, 2005 | 2.164 | 2.192 | 2.154 | 2.170 | 2,977,332 | -0.03(-1.28%) |
Feb 11, 2005 | 2.199 | 2.222 | 2.174 | 2.199 | 3,743,310 | +0.02(+1.06%) |
Feb 10, 2005 | 2.147 | 2.199 | 2.133 | 2.176 | 3,077,954 | +0.05(+2.41%) |
Feb 09, 2005 | 2.195 | 2.211 | 2.119 | 2.124 | 5,437,512 | -0.07(-3.21%) |
Feb 08, 2005 | 2.231 | 2.231 | 2.179 | 2.195 | 1,556,137 | -0.02(-0.93%) |
Feb 07, 2005 | 2.211 | 2.261 | 2.208 | 2.215 | 2,722,266 | +0.04(+1.65%) |
Feb 04, 2005 | 2.167 | 2.205 | 2.158 | 2.179 | 3,987,456 | +0.07(+3.22%) |
Feb 03, 2005 | 2.115 | 2.136 | 2.081 | 2.111 | 2,656,744 | +0.04(+2.17%) |
Feb 02, 2005 | 2.091 | 2.100 | 2.051 | 2.067 | 5,611,456 | -0.01(-0.55%) |
Feb 01, 2005 | 2.091 | 2.122 | 2.056 | 2.078 | 4,649,692 | -0.08(-3.80%) |
Jan 31, 2005 | 2.129 | 2.200 | 2.122 | 2.160 | 4,683,233 | +0.06(+2.93%) |
Jan 28, 2005 | 2.054 | 2.122 | 2.033 | 2.099 | 2,158,312 | +0.06(+2.83%) |
Jan 27, 2005 | 2.076 | 2.077 | 2.026 | 2.041 | 2,616,183 | -0.04(-2.09%) |
Jan 26, 2005 | 2.081 | 2.096 | 2.068 | 2.085 | 2,580,302 | +0.03(+1.62%) |
Jan 25, 2005 | 1.990 | 2.092 | 1.990 | 2.051 | 2,406,358 | +0.07(+3.43%) |
Jan 24, 2005 | 1.981 | 2.024 | 1.973 | 1.983 | 2,605,263 | +0.03(+1.78%) |
Jan 21, 2005 | 1.949 | 1.986 | 1.935 | 1.949 | 3,613,827 | -0.01(-0.33%) |
Jan 20, 2005 | 1.968 | 1.973 | 1.936 | 1.955 | 3,215,238 | -0.05(-2.31%) |
Jan 19, 2005 | 2.045 | 2.047 | 2.001 | 2.001 | 2,177,812 | -0.02(-1.01%) |
Jan 18, 2005 | 2.038 | 2.044 | 2.003 | 2.022 | 4,500,709 | -0.14(-6.41%) |
Jan 14, 2005 | 2.077 | 2.172 | 2.051 | 2.160 | 2,925,851 | +0.07(+3.56%) |
Jan 13, 2005 | 2.077 | 2.105 | 2.058 | 2.086 | 2,594,342 | +0.03(+1.43%) |
Jan 12, 2005 | 2.022 | 2.056 | 1.973 | 2.056 | 2,953,931 | +0.02(+1.14%) |
Jan 11, 2005 | 2.077 | 2.085 | 2.031 | 2.033 | 2,602,143 | -0.05(-2.40%) |
Jan 10, 2005 | 2.115 | 2.117 | 2.056 | 2.083 | 2,581,082 | +0.01(+0.31%) |
Jan 07, 2005 | 2.086 | 2.114 | 2.051 | 2.077 | 4,757,335 | +0.02(+1.12%) |
Jan 06, 2005 | 2.063 | 2.078 | 2.026 | 2.054 | 3,748,770 | -0.02(-0.74%) |
Jan 05, 2005 | 2.122 | 2.129 | 2.059 | 2.069 | 3,112,275 | -0.06(-2.89%) |
Jan 04, 2005 | 2.218 | 2.224 | 2.077 | 2.131 | 6,279,152 | -0.10(-4.59%) |