Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.975 | 3.016 | 2.950 | 2.978 | 31,040,214 | +0.01(+0.17%) |
Apr 27, 2006 | 2.915 | 3.001 | 2.852 | 2.973 | 50,472,496 | +0.05(+1.60%) |
Apr 26, 2006 | 2.958 | 3.003 | 2.895 | 2.926 | 36,031,852 | -0.02(-0.62%) |
Apr 25, 2006 | 2.915 | 2.954 | 2.864 | 2.945 | 78,360,448 | -0.00(-0.14%) |
Apr 24, 2006 | 2.879 | 2.977 | 2.828 | 2.949 | 73,787,672 | +0.09(+3.06%) |
Apr 21, 2006 | 2.977 | 2.989 | 2.826 | 2.861 | 83,942,744 | -0.11(-3.61%) |
Apr 20, 2006 | 2.946 | 3.021 | 2.897 | 2.968 | 64,473,912 | -0.00(-0.14%) |
Apr 19, 2006 | 2.935 | 3.005 | 2.895 | 2.972 | 56,412,256 | +0.02(+0.62%) |
Apr 18, 2006 | 3.025 | 2.972 | 2.873 | 2.954 | 127,054,760 | -0.07(-2.36%) |
Apr 17, 2006 | 3.012 | 3.101 | 3.001 | 3.025 | 48,388,448 | +0.01(+0.27%) |
Apr 13, 2006 | 3.037 | 3.072 | 3.005 | 3.017 | 80,491,376 | -0.09(-2.79%) |
Apr 12, 2006 | 2.983 | 3.120 | 2.986 | 3.104 | 65,400,388 | +0.12(+4.03%) |
Apr 11, 2006 | 3.068 | 3.068 | 2.965 | 2.983 | 76,536,632 | -0.07(-2.43%) |
Apr 10, 2006 | 3.105 | 3.123 | 3.034 | 3.058 | 70,411,416 | -0.05(-1.74%) |
Apr 07, 2006 | 3.107 | 3.134 | 3.051 | 3.112 | 74,424,080 | -1.57(-33.51%) |
Apr 06, 2006 | 4.658 | 4.715 | 4.594 | 4.680 | 258,138,208 | +0.01(+0.20%) |
Apr 05, 2006 | 4.625 | 4.694 | 4.526 | 4.671 | 363,989,952 | +0.04(+0.81%) |
Apr 04, 2006 | 4.432 | 4.640 | 4.428 | 4.633 | 392,650,592 | +0.21(+4.68%) |
Apr 03, 2006 | 4.400 | 4.487 | 4.345 | 4.426 | 316,876,256 | +0.05(+1.12%) |
Mar 31, 2006 | 4.390 | 4.451 | 4.350 | 4.377 | 273,263,264 | -0.02(-0.37%) |
Mar 30, 2006 | 4.368 | 4.417 | 4.289 | 4.393 | 347,746,432 | +0.03(+0.68%) |
Mar 29, 2006 | 4.158 | 4.371 | 4.124 | 4.363 | 322,821,888 | +0.22(+5.37%) |
Mar 28, 2006 | 4.060 | 4.195 | 4.051 | 4.141 | 260,065,136 | +0.06(+1.54%) |
Mar 27, 2006 | 3.974 | 4.081 | 3.961 | 4.078 | 213,049,584 | +0.11(+2.69%) |
Mar 24, 2006 | 3.851 | 3.978 | 3.845 | 3.971 | 224,984,000 | +0.13(+3.38%) |
Mar 23, 2006 | 3.784 | 3.857 | 3.741 | 3.841 | 216,499,216 | +0.07(+1.87%) |
Mar 22, 2006 | 3.784 | 3.802 | 3.686 | 3.771 | 378,903,072 | -0.11(-2.87%) |
Mar 21, 2006 | 3.883 | 3.952 | 3.781 | 3.883 | 404,051,296 | +0.18(+4.94%) |
Mar 20, 2006 | 3.761 | 3.762 | 3.696 | 3.700 | 96,075,792 | -0.03(-0.76%) |
Mar 17, 2006 | 3.681 | 3.738 | 3.626 | 3.728 | 202,304,288 | +0.03(+0.81%) |
Mar 16, 2006 | 3.835 | 3.840 | 3.685 | 3.698 | 185,895,936 | -0.13(-3.39%) |
Mar 15, 2006 | 3.776 | 3.834 | 3.761 | 3.828 | 166,987,664 | +0.06(+1.60%) |
Mar 14, 2006 | 3.669 | 3.783 | 3.655 | 3.768 | 205,314,384 | +0.10(+2.77%) |
Mar 13, 2006 | 3.659 | 3.684 | 3.632 | 3.666 | 121,702,808 | +0.04(+1.20%) |
Mar 10, 2006 | 3.683 | 3.730 | 3.590 | 3.623 | 170,578,592 | -0.06(-1.74%) |
Mar 09, 2006 | 3.712 | 3.774 | 3.685 | 3.687 | 175,523,472 | +0.02(+0.52%) |
Mar 08, 2006 | 3.687 | 3.706 | 3.536 | 3.668 | 219,379,808 | -0.02(-0.50%) |
Mar 07, 2006 | 3.751 | 3.780 | 3.612 | 3.686 | 198,254,192 | -0.06(-1.71%) |
Mar 06, 2006 | 3.831 | 3.857 | 3.732 | 3.750 | 173,011,776 | -0.01(-0.20%) |
Mar 03, 2006 | 3.711 | 3.823 | 3.704 | 3.758 | 194,851,648 | +0.01(+0.35%) |
Mar 02, 2006 | 3.736 | 3.798 | 3.697 | 3.745 | 178,388,352 | +0.01(+0.14%) |
Mar 01, 2006 | 3.616 | 3.761 | 3.593 | 3.740 | 230,215,360 | +0.14(+3.80%) |
Feb 28, 2006 | 3.616 | 3.646 | 3.568 | 3.603 | 184,228,016 | -0.03(-0.80%) |
Feb 27, 2006 | 3.517 | 3.654 | 3.480 | 3.632 | 217,963,056 | +0.14(+4.05%) |
Feb 24, 2006 | 3.506 | 3.548 | 3.472 | 3.490 | 136,184,224 | -0.00(-0.02%) |
Feb 23, 2006 | 3.535 | 3.558 | 3.481 | 3.491 | 125,953,048 | -0.05(-1.53%) |
Feb 22, 2006 | 3.501 | 3.574 | 3.417 | 3.545 | 307,339,712 | -0.01(-0.17%) |
Feb 21, 2006 | 3.621 | 3.627 | 3.520 | 3.552 | 223,716,384 | -0.08(-2.13%) |
Feb 17, 2006 | 3.873 | 3.877 | 3.608 | 3.629 | 770,823,680 | +0.02(+0.57%) |
Feb 16, 2006 | 3.503 | 3.616 | 3.479 | 3.608 | 427,080,288 | +0.17(+4.94%) |
Feb 15, 2006 | 3.367 | 3.448 | 3.358 | 3.438 | 161,328,528 | +0.06(+1.93%) |
Feb 14, 2006 | 3.367 | 3.386 | 3.329 | 3.373 | 111,962,192 | +0.01(+0.18%) |
Feb 13, 2006 | 3.345 | 3.391 | 3.322 | 3.367 | 91,813,784 | +0.01(+0.34%) |
Feb 10, 2006 | 3.387 | 3.402 | 3.277 | 3.356 | 135,721,136 | -0.02(-0.57%) |
Feb 09, 2006 | 3.444 | 3.497 | 3.354 | 3.375 | 142,950,080 | -0.06(-1.69%) |
Feb 08, 2006 | 3.347 | 3.433 | 3.347 | 3.433 | 128,551,072 | +0.10(+2.89%) |
Feb 07, 2006 | 3.467 | 3.467 | 3.335 | 3.337 | 130,623,208 | -0.12(-3.56%) |
Feb 06, 2006 | 3.356 | 3.464 | 3.341 | 3.460 | 118,869,320 | +0.09(+2.82%) |
Feb 03, 2006 | 3.313 | 3.406 | 3.302 | 3.365 | 164,911,600 | +0.03(+0.92%) |
Feb 02, 2006 | 3.470 | 3.473 | 3.329 | 3.334 | 154,931,584 | -0.10(-3.05%) |
Feb 01, 2006 | 3.375 | 3.453 | 3.362 | 3.439 | 147,447,552 | +0.00(+0.07%) |
Jan 31, 2006 | 3.478 | 3.497 | 3.410 | 3.437 | 125,733,280 | -0.06(-1.68%) |
Jan 30, 2006 | 3.551 | 3.555 | 3.480 | 3.496 | 103,273,336 | -0.04(-1.12%) |
Jan 27, 2006 | 3.515 | 3.574 | 3.486 | 3.535 | 125,925,576 | +0.07(+1.89%) |
Jan 26, 2006 | 3.404 | 3.473 | 3.383 | 3.470 | 146,788,240 | +0.11(+3.42%) |
Jan 25, 2006 | 3.402 | 3.424 | 3.315 | 3.355 | 130,894,000 | -0.03(-0.88%) |
Jan 24, 2006 | 3.376 | 3.455 | 3.367 | 3.385 | 127,185,344 | +0.02(+0.50%) |
Jan 23, 2006 | 3.375 | 3.396 | 3.329 | 3.368 | 109,521,152 | +0.02(+0.57%) |
Jan 20, 2006 | 3.451 | 3.490 | 3.348 | 3.349 | 150,963,920 | -0.10(-2.80%) |
Jan 19, 2006 | 3.308 | 3.490 | 3.302 | 3.445 | 299,164,992 | +0.18(+5.55%) |
Jan 18, 2006 | 3.149 | 3.275 | 3.119 | 3.264 | 150,422,336 | +0.02(+0.52%) |
Jan 17, 2006 | 3.205 | 3.249 | 3.162 | 3.247 | 107,672,704 | -0.00(-0.07%) |
Jan 13, 2006 | 3.271 | 3.298 | 3.204 | 3.250 | 137,781,504 | -0.03(-0.89%) |
Jan 12, 2006 | 3.325 | 3.376 | 3.255 | 3.279 | 162,050,640 | -0.05(-1.42%) |
Jan 11, 2006 | 3.213 | 3.344 | 3.208 | 3.326 | 204,827,744 | +0.12(+3.62%) |
Jan 10, 2006 | 3.194 | 3.210 | 3.153 | 3.210 | 111,083,104 | +0.00(+0.02%) |
Jan 09, 2006 | 3.120 | 3.226 | 3.114 | 3.209 | 183,301,840 | +0.09(+2.79%) |
Jan 06, 2006 | 3.107 | 3.133 | 2.985 | 3.122 | 203,874,080 | +0.05(+1.64%) |
Jan 05, 2006 | 3.004 | 3.077 | 2.999 | 3.071 | 211,299,248 | +0.07(+2.27%) |
Jan 04, 2006 | 2.944 | 3.008 | 2.913 | 3.003 | 166,814,992 | +0.08(+2.80%) |
Jan 03, 2006 | 2.811 | 2.943 | 2.802 | 2.922 | 154,629,408 | +0.13(+4.54%) |
Dec 30, 2005 | 2.833 | 2.834 | 2.783 | 2.795 | 75,091,472 | -0.05(-1.90%) |
Dec 29, 2005 | 2.912 | 2.922 | 2.837 | 2.849 | 101,534,784 | -0.06(-2.23%) |
Dec 28, 2005 | 2.887 | 2.923 | 2.869 | 2.914 | 86,476,456 | +0.03(+0.93%) |
Dec 27, 2005 | 2.867 | 2.919 | 2.857 | 2.887 | 120,341,008 | +0.02(+0.61%) |
Dec 23, 2005 | 2.855 | 2.873 | 2.836 | 2.870 | 70,162,296 | +0.02(+0.78%) |
Dec 22, 2005 | 2.761 | 2.851 | 2.760 | 2.847 | 104,109,256 | +0.08(+3.04%) |
Dec 21, 2005 | 2.782 | 2.805 | 2.738 | 2.763 | 94,639,424 | -0.01(-0.19%) |
Dec 20, 2005 | 2.767 | 2.809 | 2.732 | 2.769 | 99,537,208 | -0.00(-0.06%) |
Dec 19, 2005 | 2.823 | 2.844 | 2.763 | 2.770 | 95,593,080 | -0.05(-1.66%) |
Dec 16, 2005 | 2.802 | 2.829 | 2.776 | 2.817 | 348,496,000 | +0.02(+0.88%) |
Dec 15, 2005 | 2.826 | 2.847 | 2.763 | 2.792 | 108,814,736 | -0.04(-1.27%) |
Dec 14, 2005 | 2.834 | 2.847 | 2.795 | 2.828 | 94,015,432 | -0.03(-0.94%) |
Dec 13, 2005 | 2.824 | 2.880 | 2.803 | 2.855 | 145,014,368 | +0.04(+1.30%) |
Dec 12, 2005 | 2.786 | 2.825 | 2.781 | 2.818 | 91,943,296 | +0.04(+1.46%) |
Dec 09, 2005 | 2.747 | 2.782 | 2.709 | 2.778 | 85,978,048 | +0.04(+1.42%) |
Dec 08, 2005 | 2.747 | 2.783 | 2.708 | 2.739 | 126,455,384 | -0.02(-0.80%) |
Dec 07, 2005 | 2.767 | 2.784 | 2.714 | 2.761 | 115,337,264 | +0.00(+0.17%) |
Dec 06, 2005 | 2.750 | 2.794 | 2.746 | 2.757 | 122,723,184 | +0.01(+0.42%) |
Dec 05, 2005 | 2.803 | 2.803 | 2.736 | 2.745 | 126,796,816 | -0.05(-1.86%) |
Dec 02, 2005 | 2.809 | 2.816 | 2.760 | 2.797 | 109,387,712 | +0.00(+0.03%) |
Dec 01, 2005 | 2.786 | 2.809 | 2.757 | 2.796 | 183,808,096 | +0.03(+1.19%) |
Nov 30, 2005 | 2.693 | 2.777 | 2.692 | 2.763 | 188,195,696 | +0.05(+1.89%) |
Nov 29, 2005 | 2.724 | 2.802 | 2.700 | 2.712 | 341,149,344 | -0.18(-6.34%) |
Nov 28, 2005 | 2.918 | 2.943 | 2.844 | 2.896 | 138,837,200 | -0.01(-0.50%) |
Nov 25, 2005 | 2.896 | 2.915 | 2.876 | 2.910 | 38,157,956 | +0.03(+0.98%) |
Nov 23, 2005 | 2.893 | 2.924 | 2.867 | 2.882 | 134,724,320 | -0.01(-0.29%) |
Nov 22, 2005 | 2.830 | 2.918 | 2.808 | 2.890 | 239,296,656 | +0.07(+2.66%) |
Nov 21, 2005 | 2.770 | 2.820 | 2.751 | 2.815 | 148,707,328 | +0.05(+1.77%) |
Nov 18, 2005 | 2.781 | 2.804 | 2.712 | 2.766 | 152,325,712 | -0.01(-0.19%) |
Nov 17, 2005 | 2.676 | 2.774 | 2.645 | 2.772 | 229,995,584 | +0.12(+4.44%) |
Nov 16, 2005 | 2.666 | 2.681 | 2.602 | 2.654 | 148,895,696 | -0.01(-0.34%) |
Nov 15, 2005 | 2.673 | 2.698 | 2.655 | 2.663 | 162,278,256 | +0.01(+0.23%) |
Nov 14, 2005 | 2.603 | 2.675 | 2.563 | 2.657 | 161,450,192 | +0.06(+2.12%) |
Nov 11, 2005 | 2.582 | 2.633 | 2.571 | 2.602 | 178,541,408 | +0.04(+1.64%) |
Nov 10, 2005 | 2.751 | 2.811 | 2.510 | 2.560 | 818,788,992 | -0.10(-3.71%) |
Nov 09, 2005 | 2.549 | 2.675 | 2.520 | 2.659 | 267,808,192 | +0.11(+4.51%) |
Nov 08, 2005 | 2.602 | 2.604 | 2.533 | 2.544 | 176,265,200 | -0.05(-1.86%) |
Nov 07, 2005 | 2.617 | 2.627 | 2.581 | 2.592 | 121,275,040 | -0.01(-0.44%) |
Nov 04, 2005 | 2.650 | 2.656 | 2.576 | 2.604 | 186,504,224 | -0.05(-1.70%) |
Nov 03, 2005 | 2.698 | 2.714 | 2.627 | 2.649 | 152,098,096 | -0.03(-1.17%) |
Nov 02, 2005 | 2.534 | 2.683 | 2.523 | 2.680 | 171,261,456 | +0.15(+5.79%) |
Nov 01, 2005 | 2.565 | 2.584 | 2.513 | 2.533 | 130,976,416 | -0.03(-1.22%) |
Oct 31, 2005 | 2.488 | 2.582 | 2.488 | 2.565 | 141,419,520 | +0.09(+3.49%) |
Oct 28, 2005 | 2.410 | 2.483 | 2.351 | 2.478 | 151,956,816 | +0.07(+3.08%) |
Oct 27, 2005 | 2.460 | 2.468 | 2.396 | 2.404 | 74,494,944 | -0.05(-2.09%) |
Oct 26, 2005 | 2.525 | 2.530 | 2.452 | 2.455 | 135,834,944 | -0.07(-2.73%) |
Oct 25, 2005 | 2.491 | 2.532 | 2.481 | 2.524 | 109,454,432 | +0.02(+0.64%) |
Oct 24, 2005 | 2.463 | 2.508 | 2.441 | 2.508 | 95,173,160 | +0.07(+2.72%) |
Oct 21, 2005 | 2.469 | 2.477 | 2.425 | 2.442 | 97,578,880 | +0.01(+0.57%) |
Oct 20, 2005 | 2.415 | 2.478 | 2.404 | 2.428 | 117,578,152 | +0.02(+0.70%) |
Oct 19, 2005 | 2.400 | 2.415 | 2.332 | 2.411 | 207,983,040 | -0.02(-0.85%) |
Oct 18, 2005 | 2.481 | 2.486 | 2.416 | 2.432 | 98,057,672 | -0.04(-1.64%) |
Oct 17, 2005 | 2.450 | 2.497 | 2.450 | 2.472 | 79,769,480 | +0.02(+0.97%) |
Oct 14, 2005 | 2.466 | 2.497 | 2.408 | 2.448 | 101,793,800 | +0.00(+0.00%) |
Oct 13, 2005 | 2.456 | 2.460 | 2.354 | 2.448 | 166,563,824 | -0.01(-0.53%) |
Oct 12, 2005 | 2.426 | 2.499 | 2.422 | 2.461 | 215,082,464 | +0.03(+1.19%) |
Oct 11, 2005 | 2.472 | 2.494 | 2.404 | 2.432 | 176,618,400 | -0.03(-1.24%) |
Oct 10, 2005 | 2.540 | 2.545 | 2.462 | 2.463 | 150,182,944 | -0.06(-2.54%) |
Oct 07, 2005 | 2.565 | 2.591 | 2.507 | 2.527 | 180,511,504 | -0.03(-1.28%) |
Oct 06, 2005 | 2.566 | 2.606 | 2.483 | 2.560 | 224,191,248 | -0.01(-0.36%) |
Oct 05, 2005 | 2.660 | 2.660 | 2.553 | 2.569 | 195,958,368 | -0.09(-3.31%) |
Oct 04, 2005 | 2.704 | 2.748 | 2.651 | 2.657 | 168,255,280 | -0.04(-1.31%) |
Oct 03, 2005 | 2.651 | 2.711 | 2.630 | 2.692 | 179,836,496 | +0.07(+2.74%) |
Sep 30, 2005 | 2.599 | 2.644 | 2.594 | 2.620 | 150,057,360 | +0.02(+0.88%) |
Sep 29, 2005 | 2.546 | 2.599 | 2.525 | 2.598 | 167,894,224 | +0.05(+2.07%) |
Sep 28, 2005 | 2.537 | 2.552 | 2.508 | 2.545 | 115,627,680 | +0.02(+0.60%) |
Sep 27, 2005 | 2.532 | 2.554 | 2.510 | 2.529 | 132,177,312 | +0.01(+0.33%) |
Sep 26, 2005 | 2.520 | 2.539 | 2.474 | 2.521 | 133,032,856 | +0.02(+0.83%) |
Sep 23, 2005 | 2.459 | 2.522 | 2.439 | 2.500 | 102,900,512 | +0.04(+1.46%) |
Sep 22, 2005 | 2.539 | 2.539 | 2.419 | 2.465 | 241,733,776 | -0.07(-2.69%) |
Sep 21, 2005 | 2.545 | 2.595 | 2.510 | 2.533 | 204,615,824 | -0.02(-0.87%) |
Sep 20, 2005 | 2.525 | 2.583 | 2.522 | 2.555 | 170,778,736 | +0.05(+1.95%) |
Sep 19, 2005 | 2.539 | 2.547 | 2.492 | 2.506 | 140,077,344 | -0.04(-1.41%) |
Sep 16, 2005 | 2.562 | 2.575 | 2.521 | 2.542 | 170,005,616 | +0.00(+0.06%) |
Sep 15, 2005 | 2.534 | 2.568 | 2.519 | 2.540 | 248,472,160 | +0.04(+1.78%) |
Sep 14, 2005 | 2.507 | 2.541 | 2.484 | 2.496 | 164,648,656 | -0.03(-1.21%) |
Sep 13, 2005 | 2.441 | 2.539 | 2.441 | 2.526 | 279,530,688 | +0.07(+3.02%) |
Sep 12, 2005 | 2.463 | 2.471 | 2.423 | 2.452 | 182,026,368 | -0.01(-0.34%) |
Sep 09, 2005 | 2.455 | 2.466 | 2.416 | 2.461 | 148,554,272 | +0.03(+1.29%) |
Sep 08, 2005 | 2.387 | 2.459 | 2.387 | 2.429 | 211,307,104 | +0.03(+1.18%) |
Sep 07, 2005 | 2.324 | 2.407 | 2.318 | 2.401 | 192,304,640 | +0.07(+3.19%) |
Sep 06, 2005 | 2.316 | 2.339 | 2.281 | 2.327 | 138,370,176 | +0.02(+0.83%) |
Sep 02, 2005 | 2.351 | 2.351 | 2.300 | 2.308 | 153,644,352 | -0.04(-1.63%) |
Sep 01, 2005 | 2.338 | 2.367 | 2.326 | 2.346 | 182,124,480 | +0.00(+0.03%) |
Aug 31, 2005 | 2.289 | 2.374 | 2.282 | 2.345 | 296,563,040 | +0.05(+2.23%) |
Aug 30, 2005 | 2.211 | 2.299 | 2.208 | 2.294 | 310,314,496 | +0.08(+3.59%) |
Aug 29, 2005 | 2.190 | 2.217 | 2.172 | 2.215 | 112,303,624 | +0.00(+0.17%) |
Aug 26, 2005 | 2.247 | 2.247 | 2.189 | 2.211 | 105,777,168 | -0.03(-1.53%) |
Aug 25, 2005 | 2.240 | 2.257 | 2.221 | 2.245 | 96,962,736 | +0.02(+0.69%) |
Aug 24, 2005 | 2.214 | 2.277 | 2.203 | 2.230 | 168,302,384 | +0.00(+0.07%) |
Aug 23, 2005 | 2.211 | 2.240 | 2.204 | 2.228 | 83,219,120 | +0.01(+0.66%) |
Aug 22, 2005 | 2.228 | 2.264 | 2.188 | 2.214 | 178,965,248 | -0.02(-0.82%) |
Aug 19, 2005 | 2.252 | 2.259 | 2.225 | 2.232 | 138,087,616 | -0.02(-0.71%) |
Aug 18, 2005 | 2.290 | 2.302 | 2.238 | 2.248 | 269,067,968 | -0.06(-2.58%) |
Aug 17, 2005 | 2.298 | 2.336 | 2.296 | 2.308 | 198,701,584 | +0.00(+0.00%) |
Aug 16, 2005 | 2.325 | 2.346 | 2.291 | 2.308 | 208,485,376 | -0.04(-1.69%) |
Aug 15, 2005 | 2.297 | 2.371 | 2.268 | 2.348 | 288,714,016 | +0.06(+2.54%) |
Aug 12, 2005 | 2.286 | 2.309 | 2.208 | 2.289 | 750,698,880 | +0.13(+6.02%) |
Aug 11, 2005 | 2.130 | 2.163 | 2.109 | 2.160 | 229,438,304 | +0.03(+1.40%) |
Aug 10, 2005 | 2.171 | 2.182 | 2.108 | 2.130 | 144,080,336 | -0.03(-1.48%) |
Aug 09, 2005 | 2.170 | 2.176 | 2.138 | 2.162 | 95,463,576 | -0.01(-0.25%) |
Aug 08, 2005 | 2.174 | 2.215 | 2.152 | 2.167 | 237,283,392 | +0.01(+0.35%) |
Aug 05, 2005 | 2.103 | 2.164 | 2.088 | 2.160 | 223,728,160 | +0.05(+2.54%) |
Aug 04, 2005 | 2.112 | 2.121 | 2.101 | 2.106 | 116,565,632 | -0.02(-1.04%) |
Aug 03, 2005 | 2.128 | 2.148 | 2.109 | 2.128 | 169,491,504 | +0.00(+0.00%) |
Aug 02, 2005 | 2.102 | 2.135 | 2.099 | 2.128 | 138,224,976 | +0.03(+1.35%) |
Aug 01, 2005 | 2.081 | 2.109 | 2.067 | 2.100 | 127,232,440 | +0.03(+1.52%) |
Jul 29, 2005 | 2.076 | 2.098 | 2.052 | 2.069 | 115,007,608 | -0.02(-0.77%) |
Jul 28, 2005 | 2.065 | 2.095 | 2.036 | 2.085 | 134,492,768 | +0.02(+0.78%) |
Jul 27, 2005 | 2.030 | 2.078 | 1.996 | 2.069 | 264,193,728 | +0.04(+2.04%) |
Jul 26, 2005 | 1.978 | 2.030 | 1.970 | 2.027 | 248,385,824 | +0.04(+2.08%) |
Jul 25, 2005 | 1.952 | 2.047 | 1.943 | 1.986 | 318,850,304 | +0.01(+0.58%) |
Jul 22, 2005 | 2.037 | 2.066 | 1.960 | 1.975 | 228,688,736 | -0.05(-2.60%) |
Jul 21, 2005 | 2.036 | 2.045 | 1.985 | 2.027 | 194,435,648 | -0.04(-1.71%) |
Jul 20, 2005 | 2.008 | 2.071 | 1.981 | 2.062 | 172,187,632 | +0.03(+1.51%) |
Jul 19, 2005 | 2.017 | 2.036 | 2.001 | 2.032 | 169,373,760 | +0.03(+1.37%) |
Jul 18, 2005 | 2.049 | 2.050 | 1.984 | 2.004 | 341,726,240 | -0.05(-2.49%) |
Jul 15, 2005 | 2.072 | 2.078 | 2.020 | 2.056 | 400,087,552 | -0.02(-1.07%) |
Jul 14, 2005 | 2.197 | 2.240 | 2.075 | 2.078 | 612,057,856 | -0.10(-4.43%) |
Jul 13, 2005 | 2.180 | 2.186 | 2.137 | 2.174 | 194,518,064 | +0.00(+0.14%) |
Jul 12, 2005 | 2.182 | 2.188 | 2.127 | 2.171 | 184,534,128 | -0.01(-0.56%) |
Jul 11, 2005 | 2.170 | 2.205 | 2.161 | 2.183 | 130,650,680 | +0.03(+1.49%) |
Jul 08, 2005 | 2.137 | 2.158 | 2.110 | 2.151 | 133,476,320 | +0.03(+1.26%) |
Jul 07, 2005 | 2.106 | 2.140 | 2.099 | 2.124 | 152,368,896 | -0.02(-0.71%) |
Jul 06, 2005 | 2.091 | 2.149 | 2.067 | 2.140 | 230,117,248 | +0.06(+2.68%) |
Jul 05, 2005 | 2.059 | 2.092 | 2.039 | 2.084 | 127,036,208 | +0.03(+1.57%) |
Jul 01, 2005 | 2.036 | 2.055 | 2.010 | 2.052 | 103,073,184 | +0.01(+0.45%) |
Jun 30, 2005 | 2.062 | 2.081 | 2.026 | 2.043 | 194,011,808 | -0.01(-0.26%) |
Jun 29, 2005 | 2.068 | 2.072 | 2.031 | 2.048 | 92,739,968 | -0.02(-0.92%) |
Jun 28, 2005 | 2.062 | 2.081 | 2.039 | 2.067 | 85,785,744 | +0.01(+0.63%) |
Jun 27, 2005 | 2.058 | 2.075 | 2.036 | 2.054 | 115,965,184 | -0.02(-0.81%) |
Jun 24, 2005 | 2.135 | 2.136 | 2.059 | 2.071 | 155,551,664 | -0.07(-3.18%) |
Jun 23, 2005 | 2.102 | 2.165 | 2.095 | 2.139 | 273,726,336 | +0.03(+1.56%) |
Jun 22, 2005 | 2.130 | 2.145 | 2.080 | 2.106 | 229,147,888 | -0.00(-0.11%) |
Jun 21, 2005 | 2.102 | 2.118 | 2.082 | 2.108 | 140,030,240 | +0.02(+0.95%) |
Jun 20, 2005 | 2.057 | 2.102 | 2.023 | 2.088 | 198,207,104 | +0.03(+1.52%) |
Jun 17, 2005 | 2.087 | 2.091 | 2.052 | 2.057 | 149,244,976 | -0.00(-0.22%) |
Jun 16, 2005 | 2.050 | 2.075 | 2.020 | 2.062 | 160,002,048 | +0.01(+0.52%) |
Jun 15, 2005 | 2.044 | 2.060 | 1.970 | 2.051 | 546,090,880 | -0.01(-0.30%) |
Jun 14, 2005 | 2.187 | 2.223 | 1.988 | 2.057 | 787,651,968 | -0.13(-5.91%) |
Jun 13, 2005 | 2.140 | 2.247 | 2.134 | 2.186 | 461,101,824 | +0.05(+2.22%) |
Jun 10, 2005 | 2.161 | 2.163 | 2.124 | 2.139 | 152,105,952 | -0.02(-1.13%) |
Jun 09, 2005 | 2.060 | 2.164 | 2.058 | 2.163 | 202,735,984 | +0.09(+4.20%) |
Jun 08, 2005 | 2.096 | 2.125 | 2.054 | 2.076 | 202,347,456 | -0.01(-0.69%) |
Jun 07, 2005 | 2.128 | 2.163 | 2.083 | 2.091 | 318,583,424 | -0.05(-2.43%) |
Jun 06, 2005 | 2.124 | 2.166 | 2.123 | 2.143 | 167,737,248 | -0.02(-0.95%) |
Jun 03, 2005 | 2.161 | 2.181 | 2.140 | 2.163 | 183,019,264 | -0.01(-0.25%) |
Jun 02, 2005 | 2.083 | 2.169 | 2.083 | 2.169 | 223,810,576 | +0.08(+3.73%) |
Jun 01, 2005 | 2.058 | 2.129 | 2.033 | 2.091 | 260,532,160 | +0.02(+0.92%) |
May 31, 2005 | 2.095 | 2.112 | 2.037 | 2.072 | 249,590,640 | -0.03(-1.53%) |
May 27, 2005 | 2.124 | 2.124 | 2.082 | 2.104 | 105,549,552 | -0.01(-0.65%) |
May 26, 2005 | 2.078 | 2.134 | 2.074 | 2.117 | 257,965,536 | +0.06(+2.82%) |
May 25, 2005 | 2.082 | 2.092 | 2.039 | 2.059 | 175,056,448 | -0.03(-1.28%) |
May 24, 2005 | 2.047 | 2.094 | 2.037 | 2.086 | 170,778,736 | +0.03(+1.41%) |
May 23, 2005 | 2.024 | 2.078 | 2.018 | 2.057 | 230,129,024 | +0.05(+2.32%) |
May 20, 2005 | 1.973 | 2.011 | 1.950 | 2.010 | 169,083,360 | +0.04(+1.78%) |
May 19, 2005 | 1.984 | 1.992 | 1.953 | 1.975 | 148,110,800 | -0.00(-0.19%) |
May 18, 2005 | 1.960 | 1.984 | 1.939 | 1.979 | 179,891,440 | +0.01(+0.74%) |
May 17, 2005 | 1.932 | 1.974 | 1.930 | 1.965 | 209,242,816 | +0.02(+1.10%) |
May 16, 2005 | 1.913 | 1.956 | 1.913 | 1.943 | 217,189,936 | +0.01(+0.36%) |
May 13, 2005 | 1.900 | 1.947 | 1.819 | 1.936 | 866,766,080 | +0.19(+11.14%) |
May 12, 2005 | 1.705 | 1.765 | 1.703 | 1.742 | 273,271,104 | +0.04(+2.20%) |
May 11, 2005 | 1.743 | 1.751 | 1.702 | 1.705 | 181,645,696 | -0.03(-1.68%) |
May 10, 2005 | 1.781 | 1.782 | 1.714 | 1.734 | 240,415,152 | -0.07(-3.90%) |
May 09, 2005 | 1.779 | 1.816 | 1.768 | 1.804 | 243,754,896 | +0.03(+1.86%) |
May 06, 2005 | 1.768 | 1.772 | 1.728 | 1.771 | 116,338,016 | +0.02(+1.36%) |
May 05, 2005 | 1.724 | 1.769 | 1.715 | 1.747 | 202,527,984 | +0.03(+1.96%) |
May 04, 2005 | 1.669 | 1.726 | 1.663 | 1.714 | 153,322,544 | +0.05(+3.18%) |
May 03, 2005 | 1.672 | 1.702 | 1.654 | 1.661 | 143,738,896 | -0.01(-0.55%) |