Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.509 | 3.527 | 3.445 | 3.500 | 36,791,984 | +0.06(+1.62%) |
Jun 29, 2006 | 3.296 | 3.444 | 3.295 | 3.444 | 60,766,228 | +0.19(+5.93%) |
Jun 28, 2006 | 3.215 | 3.264 | 3.200 | 3.251 | 36,206,344 | +0.08(+2.61%) |
Jun 27, 2006 | 3.260 | 3.280 | 3.157 | 3.169 | 32,947,682 | -0.04(-1.33%) |
Jun 26, 2006 | 3.211 | 3.244 | 3.175 | 3.211 | 30,511,980 | +0.00(+0.01%) |
Jun 23, 2006 | 3.072 | 3.274 | 3.065 | 3.211 | 49,946,556 | +0.08(+2.67%) |
Jun 22, 2006 | 3.139 | 3.153 | 3.073 | 3.128 | 29,168,452 | +0.00(+0.04%) |
Jun 21, 2006 | 3.005 | 3.155 | 2.995 | 3.126 | 44,693,660 | +0.12(+3.93%) |
Jun 20, 2006 | 3.020 | 3.084 | 2.990 | 3.008 | 47,643,552 | +0.01(+0.30%) |
Jun 19, 2006 | 3.090 | 3.098 | 2.970 | 2.999 | 46,718,520 | -0.10(-3.21%) |
Jun 16, 2006 | 3.100 | 3.120 | 2.991 | 3.099 | 49,100,632 | +0.02(+0.76%) |
Jun 15, 2006 | 2.937 | 3.112 | 2.933 | 3.075 | 68,684,488 | +0.21(+7.35%) |
Jun 14, 2006 | 2.787 | 2.879 | 2.760 | 2.865 | 64,924,400 | +0.11(+4.16%) |
Jun 13, 2006 | 2.845 | 2.920 | 2.704 | 2.750 | 108,232,424 | -0.15(-5.26%) |
Jun 12, 2006 | 3.057 | 3.086 | 2.896 | 2.903 | 58,062,588 | -0.18(-5.88%) |
Jun 09, 2006 | 3.191 | 3.213 | 3.062 | 3.084 | 61,687,432 | -0.08(-2.41%) |
Jun 08, 2006 | 3.141 | 3.180 | 2.967 | 3.160 | 92,885,848 | -0.05(-1.41%) |
Jun 07, 2006 | 3.305 | 3.334 | 3.189 | 3.206 | 43,727,800 | -0.14(-4.14%) |
Jun 06, 2006 | 3.363 | 3.374 | 3.247 | 3.344 | 49,221,844 | -0.02(-0.72%) |
Jun 05, 2006 | 3.516 | 3.526 | 3.361 | 3.368 | 34,628,048 | -0.13(-3.77%) |
Jun 02, 2006 | 3.536 | 3.548 | 3.431 | 3.500 | 30,756,954 | +0.04(+1.20%) |
Jun 01, 2006 | 3.394 | 3.476 | 3.346 | 3.459 | 36,510,008 | +0.06(+1.62%) |
May 31, 2006 | 3.427 | 3.460 | 3.367 | 3.403 | 50,433,952 | +0.04(+1.32%) |
May 30, 2006 | 3.479 | 3.498 | 3.345 | 3.359 | 50,755,480 | -0.19(-5.44%) |
May 26, 2006 | 3.482 | 3.580 | 3.419 | 3.552 | 57,450,152 | +0.18(+5.41%) |
May 25, 2006 | 3.311 | 3.380 | 3.246 | 3.370 | 66,984,988 | +0.14(+4.38%) |
May 24, 2006 | 3.278 | 3.328 | 3.139 | 3.229 | 60,166,552 | -0.10(-2.96%) |
May 23, 2006 | 3.449 | 3.525 | 3.322 | 3.327 | 64,550,560 | -0.00(-0.01%) |
May 22, 2006 | 3.292 | 3.375 | 3.204 | 3.327 | 77,257,296 | -0.19(-5.39%) |
May 19, 2006 | 3.570 | 3.595 | 3.425 | 3.517 | 69,457,688 | -0.05(-1.48%) |
May 18, 2006 | 3.676 | 3.702 | 3.516 | 3.570 | 51,064,252 | -0.09(-2.49%) |
May 17, 2006 | 3.793 | 3.838 | 3.603 | 3.661 | 44,268,784 | -0.21(-5.37%) |
May 16, 2006 | 3.917 | 3.918 | 3.786 | 3.869 | 33,861,228 | +0.06(+1.49%) |
May 15, 2006 | 3.800 | 3.896 | 3.711 | 3.812 | 48,605,584 | -0.13(-3.34%) |
May 12, 2006 | 4.007 | 4.020 | 3.904 | 3.944 | 33,627,740 | -0.13(-3.22%) |
May 11, 2006 | 4.210 | 4.211 | 4.050 | 4.075 | 39,260,856 | -0.11(-2.69%) |
May 10, 2006 | 4.190 | 4.193 | 4.115 | 4.188 | 30,918,994 | -0.00(-0.06%) |
May 09, 2006 | 4.138 | 4.199 | 4.110 | 4.190 | 30,284,870 | +0.08(+1.99%) |
May 08, 2006 | 4.105 | 4.114 | 4.062 | 4.108 | 29,970,996 | -0.01(-0.35%) |
May 05, 2006 | 4.000 | 4.148 | 4.000 | 4.123 | 35,883,540 | +0.15(+3.82%) |
May 04, 2006 | 3.960 | 4.025 | 3.923 | 3.971 | 39,970,260 | -0.01(-0.24%) |
May 03, 2006 | 3.966 | 3.980 | 3.886 | 3.980 | 26,082,040 | -0.02(-0.59%) |
May 02, 2006 | 3.825 | 4.004 | 3.821 | 4.004 | 38,286,068 | +0.09(+2.33%) |
May 01, 2006 | 3.914 | 4.015 | 3.901 | 3.913 | 28,179,626 | +0.04(+1.02%) |
Apr 28, 2006 | 3.801 | 3.898 | 3.782 | 3.873 | 22,438,056 | +0.11(+2.87%) |
Apr 27, 2006 | 3.735 | 3.824 | 3.644 | 3.765 | 33,270,486 | -0.04(-0.98%) |
Apr 26, 2006 | 3.773 | 3.901 | 3.771 | 3.802 | 40,324,960 | +0.06(+1.66%) |
Apr 25, 2006 | 3.809 | 3.831 | 3.719 | 3.740 | 31,326,008 | -0.06(-1.70%) |
Apr 24, 2006 | 3.843 | 3.860 | 3.773 | 3.805 | 23,790,516 | -0.10(-2.45%) |
Apr 21, 2006 | 3.817 | 3.918 | 3.799 | 3.900 | 26,966,242 | +0.10(+2.74%) |
Apr 20, 2006 | 3.842 | 3.880 | 3.736 | 3.797 | 35,439,524 | -0.06(-1.51%) |
Apr 19, 2006 | 3.765 | 3.860 | 3.759 | 3.855 | 43,661,452 | +0.09(+2.39%) |
Apr 18, 2006 | 3.605 | 3.777 | 3.605 | 3.765 | 56,461,328 | +0.21(+6.04%) |
Apr 17, 2006 | 3.543 | 3.562 | 3.509 | 3.550 | 19,930,904 | +0.07(+1.98%) |
Apr 13, 2006 | 3.485 | 3.499 | 3.435 | 3.481 | 12,779,460 | -0.00(-0.09%) |
Apr 12, 2006 | 3.511 | 3.523 | 3.454 | 3.485 | 13,999,224 | -0.00(-0.07%) |
Apr 11, 2006 | 3.546 | 3.563 | 3.468 | 3.487 | 20,665,826 | +0.00(+0.05%) |
Apr 10, 2006 | 3.519 | 3.562 | 3.477 | 3.485 | 20,596,926 | -0.03(-0.90%) |
Apr 07, 2006 | 3.533 | 3.552 | 3.470 | 3.517 | 21,306,330 | -0.06(-1.60%) |
Apr 06, 2006 | 3.546 | 3.577 | 3.508 | 3.574 | 19,964,078 | +0.04(+1.22%) |
Apr 05, 2006 | 3.447 | 3.536 | 3.447 | 3.531 | 23,645,062 | +0.07(+1.89%) |
Apr 04, 2006 | 3.495 | 3.526 | 3.453 | 3.466 | 34,815,608 | -0.04(-1.07%) |
Apr 03, 2006 | 3.415 | 3.527 | 3.409 | 3.503 | 44,229,228 | +0.11(+3.15%) |
Mar 31, 2006 | 3.380 | 3.415 | 3.338 | 3.396 | 17,326,784 | +0.01(+0.36%) |
Mar 30, 2006 | 3.386 | 3.423 | 3.365 | 3.384 | 23,110,458 | +0.05(+1.46%) |
Mar 29, 2006 | 3.262 | 3.341 | 3.256 | 3.336 | 30,537,498 | +0.10(+2.94%) |
Mar 28, 2006 | 3.261 | 3.324 | 3.223 | 3.240 | 49,401,748 | -0.10(-3.03%) |
Mar 27, 2006 | 3.321 | 3.349 | 3.304 | 3.342 | 26,343,600 | -0.02(-0.56%) |
Mar 24, 2006 | 3.366 | 3.411 | 3.343 | 3.360 | 20,285,606 | +0.02(+0.53%) |
Mar 23, 2006 | 3.374 | 3.402 | 3.315 | 3.343 | 23,415,400 | +0.01(+0.22%) |
Mar 22, 2006 | 3.354 | 3.421 | 3.313 | 3.335 | 40,150,164 | -0.05(-1.48%) |
Mar 21, 2006 | 3.445 | 3.455 | 3.363 | 3.385 | 27,981,862 | -0.05(-1.55%) |
Mar 20, 2006 | 3.486 | 3.525 | 3.422 | 3.439 | 27,049,176 | -0.03(-0.72%) |
Mar 17, 2006 | 3.540 | 3.549 | 3.458 | 3.464 | 19,308,262 | -0.08(-2.20%) |
Mar 16, 2006 | 3.551 | 3.572 | 3.488 | 3.542 | 28,257,458 | -0.01(-0.17%) |
Mar 15, 2006 | 3.507 | 3.565 | 3.480 | 3.548 | 29,458,084 | +0.09(+2.47%) |
Mar 14, 2006 | 3.365 | 3.486 | 3.341 | 3.462 | 25,988,898 | +0.12(+3.59%) |
Mar 13, 2006 | 3.370 | 3.404 | 3.301 | 3.342 | 26,008,038 | +0.03(+0.78%) |
Mar 10, 2006 | 3.272 | 3.340 | 3.245 | 3.316 | 22,670,272 | +0.05(+1.57%) |
Mar 09, 2006 | 3.400 | 3.402 | 3.242 | 3.265 | 33,330,454 | -0.09(-2.67%) |
Mar 08, 2006 | 3.323 | 3.364 | 3.189 | 3.355 | 46,658,552 | -0.02(-0.51%) |
Mar 07, 2006 | 3.421 | 3.429 | 3.321 | 3.372 | 46,092,052 | -0.15(-4.29%) |
Mar 06, 2006 | 3.636 | 3.651 | 3.509 | 3.523 | 27,725,404 | -0.11(-3.15%) |
Mar 03, 2006 | 3.594 | 3.673 | 3.591 | 3.638 | 17,766,970 | +0.00(+0.11%) |
Mar 02, 2006 | 3.635 | 3.659 | 3.571 | 3.634 | 23,933,416 | +0.02(+0.57%) |
Mar 01, 2006 | 3.464 | 3.622 | 3.461 | 3.613 | 26,679,164 | +0.18(+5.32%) |
Feb 28, 2006 | 3.472 | 3.465 | 3.391 | 3.431 | 24,573,920 | -0.04(-1.19%) |
Feb 27, 2006 | 3.588 | 3.603 | 3.458 | 3.472 | 19,475,406 | -0.12(-3.23%) |
Feb 24, 2006 | 3.558 | 3.617 | 3.557 | 3.588 | 24,103,112 | +0.07(+2.13%) |
Feb 23, 2006 | 3.488 | 3.554 | 3.442 | 3.513 | 26,166,250 | +0.04(+1.06%) |
Feb 22, 2006 | 3.527 | 3.541 | 3.461 | 3.476 | 35,428,040 | -0.05(-1.50%) |
Feb 21, 2006 | 3.690 | 3.697 | 3.521 | 3.529 | 37,785,912 | -0.05(-1.27%) |
Feb 17, 2006 | 3.609 | 3.609 | 3.507 | 3.574 | 34,182,756 | +0.05(+1.37%) |
Feb 16, 2006 | 3.370 | 3.531 | 3.355 | 3.526 | 40,857,016 | +0.21(+6.30%) |
Feb 15, 2006 | 3.341 | 3.391 | 3.296 | 3.317 | 36,036,648 | +0.02(+0.57%) |
Feb 14, 2006 | 3.257 | 3.315 | 3.221 | 3.298 | 31,415,320 | +0.04(+1.28%) |
Feb 13, 2006 | 3.301 | 3.342 | 3.237 | 3.257 | 23,183,184 | -0.04(-1.18%) |
Feb 10, 2006 | 3.429 | 3.446 | 3.270 | 3.296 | 37,033,128 | -0.07(-2.21%) |
Feb 09, 2006 | 3.394 | 3.458 | 3.361 | 3.370 | 26,093,524 | -0.01(-0.36%) |
Feb 08, 2006 | 3.370 | 3.445 | 3.360 | 3.382 | 28,253,630 | -0.03(-0.79%) |
Feb 07, 2006 | 3.537 | 3.538 | 3.397 | 3.409 | 24,965,624 | -0.18(-4.98%) |
Feb 06, 2006 | 3.558 | 3.613 | 3.543 | 3.588 | 20,414,472 | +0.11(+3.17%) |
Feb 03, 2006 | 3.409 | 3.517 | 3.375 | 3.478 | 27,013,450 | -0.01(-0.28%) |
Feb 02, 2006 | 3.621 | 3.632 | 3.418 | 3.488 | 34,277,176 | -0.10(-2.89%) |
Feb 01, 2006 | 3.660 | 3.676 | 3.567 | 3.592 | 26,501,812 | -0.11(-3.02%) |
Jan 31, 2006 | 3.601 | 3.722 | 3.588 | 3.703 | 24,938,830 | +0.08(+2.16%) |
Jan 30, 2006 | 3.509 | 3.626 | 3.509 | 3.625 | 26,029,728 | +0.10(+2.72%) |
Jan 27, 2006 | 3.601 | 3.634 | 3.500 | 3.529 | 26,185,388 | -0.01(-0.42%) |
Jan 26, 2006 | 3.472 | 3.551 | 3.440 | 3.544 | 32,728,226 | +0.14(+4.04%) |
Jan 25, 2006 | 3.517 | 3.548 | 3.371 | 3.406 | 33,234,760 | -0.13(-3.60%) |
Jan 24, 2006 | 3.531 | 3.556 | 3.498 | 3.534 | 34,518,320 | +0.06(+1.74%) |
Jan 23, 2006 | 3.398 | 3.478 | 3.363 | 3.473 | 24,801,032 | +0.11(+3.12%) |
Jan 20, 2006 | 3.366 | 3.394 | 3.342 | 3.368 | 29,913,582 | +0.05(+1.42%) |
Jan 19, 2006 | 3.253 | 3.335 | 3.253 | 3.321 | 29,534,638 | +0.09(+2.93%) |
Jan 18, 2006 | 3.217 | 3.244 | 3.183 | 3.227 | 26,088,420 | -0.03(-0.77%) |
Jan 17, 2006 | 3.354 | 3.388 | 3.235 | 3.252 | 28,467,982 | -0.03(-0.88%) |
Jan 13, 2006 | 3.253 | 3.284 | 3.245 | 3.281 | 24,681,096 | -0.01(-0.15%) |
Jan 12, 2006 | 3.319 | 3.353 | 3.255 | 3.286 | 49,464,264 | +0.05(+1.70%) |
Jan 11, 2006 | 3.184 | 3.252 | 3.168 | 3.231 | 30,297,628 | +0.10(+3.06%) |
Jan 10, 2006 | 3.096 | 3.149 | 3.087 | 3.135 | 22,101,218 | -0.02(-0.71%) |
Jan 09, 2006 | 3.115 | 3.166 | 3.100 | 3.157 | 28,159,212 | +0.09(+2.90%) |
Jan 06, 2006 | 3.010 | 3.101 | 3.001 | 3.068 | 28,936,238 | +0.09(+3.07%) |
Jan 05, 2006 | 2.979 | 3.003 | 2.941 | 2.977 | 21,136,634 | -0.00(-0.14%) |
Jan 04, 2006 | 2.937 | 2.995 | 2.921 | 2.981 | 22,142,046 | +0.05(+1.82%) |
Jan 03, 2006 | 2.849 | 2.930 | 2.847 | 2.928 | 30,193,004 | +0.14(+4.84%) |
Dec 30, 2005 | 2.776 | 2.802 | 2.727 | 2.793 | 10,874,534 | +0.02(+0.64%) |
Dec 29, 2005 | 2.743 | 2.794 | 2.734 | 2.775 | 15,864,597 | +0.07(+2.58%) |
Dec 28, 2005 | 2.724 | 2.735 | 2.701 | 2.706 | 19,698,690 | +0.01(+0.39%) |
Dec 27, 2005 | 2.720 | 2.720 | 2.667 | 2.695 | 12,979,777 | -0.05(-1.97%) |
Dec 23, 2005 | 2.735 | 2.753 | 2.700 | 2.749 | 11,541,832 | +0.01(+0.53%) |
Dec 22, 2005 | 2.780 | 2.780 | 2.728 | 2.735 | 13,103,539 | -0.03(-1.05%) |
Dec 21, 2005 | 2.718 | 2.775 | 2.717 | 2.764 | 21,525,784 | +0.09(+3.27%) |
Dec 20, 2005 | 2.642 | 2.684 | 2.642 | 2.676 | 16,767,937 | +0.04(+1.68%) |
Dec 19, 2005 | 2.658 | 2.697 | 2.615 | 2.632 | 20,975,870 | -0.08(-2.89%) |
Dec 16, 2005 | 2.724 | 2.749 | 2.699 | 2.710 | 16,040,671 | -0.04(-1.57%) |
Dec 15, 2005 | 2.782 | 2.782 | 2.712 | 2.753 | 18,993,114 | -0.05(-1.83%) |
Dec 14, 2005 | 2.816 | 2.816 | 2.770 | 2.805 | 14,082,158 | +0.02(+0.56%) |
Dec 13, 2005 | 2.765 | 2.819 | 2.757 | 2.789 | 14,056,640 | +0.00(+0.00%) |
Dec 12, 2005 | 2.822 | 2.831 | 2.757 | 2.789 | 17,199,192 | +0.00(+0.06%) |
Dec 09, 2005 | 2.786 | 2.796 | 2.763 | 2.787 | 15,532,861 | -0.02(-0.80%) |
Dec 08, 2005 | 2.800 | 2.854 | 2.783 | 2.810 | 17,247,678 | -0.00(-0.11%) |
Dec 07, 2005 | 2.886 | 2.898 | 2.805 | 2.813 | 18,134,430 | -0.06(-2.21%) |
Dec 06, 2005 | 2.839 | 2.887 | 2.797 | 2.876 | 24,466,744 | +0.05(+1.77%) |
Dec 05, 2005 | 2.831 | 2.863 | 2.807 | 2.826 | 25,289,704 | +0.00(+0.17%) |
Dec 02, 2005 | 2.784 | 2.838 | 2.768 | 2.822 | 36,248,448 | +0.07(+2.62%) |
Dec 01, 2005 | 2.684 | 2.756 | 2.678 | 2.749 | 21,088,150 | +0.10(+3.79%) |
Nov 30, 2005 | 2.611 | 2.664 | 2.606 | 2.649 | 19,958,974 | +0.01(+0.54%) |
Nov 29, 2005 | 2.600 | 2.653 | 2.595 | 2.635 | 26,842,478 | +0.07(+2.64%) |
Nov 28, 2005 | 2.665 | 2.674 | 2.561 | 2.567 | 33,728,536 | -0.08(-3.19%) |
Nov 25, 2005 | 2.645 | 2.663 | 2.635 | 2.652 | 6,647,462 | -0.00(-0.18%) |
Nov 23, 2005 | 2.637 | 2.669 | 2.608 | 2.657 | 17,298,714 | +0.02(+0.86%) |
Nov 22, 2005 | 2.547 | 2.646 | 2.510 | 2.634 | 24,168,184 | +0.07(+2.74%) |
Nov 21, 2005 | 2.547 | 2.573 | 2.534 | 2.564 | 17,256,608 | +0.02(+0.71%) |
Nov 18, 2005 | 2.564 | 2.564 | 2.513 | 2.546 | 16,247,368 | -0.01(-0.46%) |
Nov 17, 2005 | 2.557 | 2.593 | 2.539 | 2.557 | 21,960,868 | +0.04(+1.52%) |
Nov 16, 2005 | 2.449 | 2.525 | 2.435 | 2.519 | 14,579,761 | +0.08(+3.24%) |
Nov 15, 2005 | 2.423 | 2.508 | 2.423 | 2.440 | 16,505,101 | +0.01(+0.32%) |
Nov 14, 2005 | 2.410 | 2.468 | 2.404 | 2.432 | 13,044,848 | -0.01(-0.56%) |
Nov 11, 2005 | 2.473 | 2.465 | 2.399 | 2.446 | 31,930,786 | -0.04(-1.55%) |
Nov 10, 2005 | 2.549 | 2.550 | 2.454 | 2.484 | 41,782,044 | -0.09(-3.34%) |
Nov 09, 2005 | 2.590 | 2.602 | 2.524 | 2.570 | 25,095,766 | +0.01(+0.35%) |
Nov 08, 2005 | 2.500 | 2.582 | 2.465 | 2.561 | 25,339,464 | +0.06(+2.43%) |
Nov 07, 2005 | 2.568 | 2.577 | 2.490 | 2.500 | 26,816,960 | -0.05(-1.85%) |
Nov 04, 2005 | 2.623 | 2.639 | 2.509 | 2.547 | 33,446,560 | -0.08(-2.99%) |
Nov 03, 2005 | 2.581 | 2.648 | 2.569 | 2.626 | 30,705,918 | +0.10(+3.86%) |
Nov 02, 2005 | 2.516 | 2.534 | 2.498 | 2.528 | 29,535,914 | +0.01(+0.48%) |
Nov 01, 2005 | 2.528 | 2.543 | 2.470 | 2.516 | 35,100,132 | +0.01(+0.47%) |
Oct 31, 2005 | 2.467 | 2.508 | 2.463 | 2.504 | 19,032,668 | +0.06(+2.57%) |
Oct 28, 2005 | 2.404 | 2.449 | 2.386 | 2.441 | 23,076,008 | +0.06(+2.57%) |
Oct 27, 2005 | 2.477 | 2.490 | 2.365 | 2.380 | 26,774,856 | -0.10(-3.97%) |
Oct 26, 2005 | 2.463 | 2.526 | 2.452 | 2.479 | 17,648,312 | +0.00(+0.02%) |
Oct 25, 2005 | 2.477 | 2.524 | 2.449 | 2.478 | 27,190,800 | +0.00(+0.16%) |
Oct 24, 2005 | 2.390 | 2.480 | 2.387 | 2.474 | 21,265,500 | +0.10(+4.05%) |
Oct 21, 2005 | 2.318 | 2.383 | 2.316 | 2.378 | 36,825,156 | +0.07(+2.93%) |
Oct 20, 2005 | 2.449 | 2.465 | 2.274 | 2.310 | 38,915,088 | -0.15(-6.13%) |
Oct 19, 2005 | 2.392 | 2.464 | 2.333 | 2.461 | 33,688,984 | +0.07(+2.87%) |
Oct 18, 2005 | 2.528 | 2.547 | 2.392 | 2.392 | 33,063,790 | -0.09(-3.71%) |
Oct 17, 2005 | 2.483 | 2.503 | 2.466 | 2.485 | 20,350,676 | +0.05(+1.93%) |
Oct 14, 2005 | 2.469 | 2.475 | 2.375 | 2.437 | 32,390,112 | -0.02(-0.64%) |
Oct 13, 2005 | 2.444 | 2.471 | 2.371 | 2.453 | 40,384,928 | -0.05(-2.00%) |
Oct 12, 2005 | 2.557 | 2.562 | 2.481 | 2.503 | 35,532,664 | -0.02(-0.92%) |
Oct 11, 2005 | 2.516 | 2.547 | 2.502 | 2.526 | 33,709,396 | +0.05(+2.14%) |
Oct 10, 2005 | 2.535 | 2.536 | 2.460 | 2.474 | 24,188,598 | -0.03(-1.19%) |
Oct 07, 2005 | 2.444 | 2.553 | 2.457 | 2.503 | 40,812,356 | +0.10(+4.11%) |
Oct 06, 2005 | 2.410 | 2.504 | 2.351 | 2.405 | 57,170,728 | -0.12(-4.68%) |
Oct 05, 2005 | 2.660 | 2.660 | 2.523 | 2.523 | 41,459,240 | -0.15(-5.48%) |
Oct 04, 2005 | 2.829 | 2.835 | 2.669 | 2.669 | 32,258,694 | -0.16(-5.65%) |
Oct 03, 2005 | 2.812 | 2.850 | 2.808 | 2.829 | 23,109,182 | +0.03(+0.97%) |
Sep 30, 2005 | 2.835 | 2.840 | 2.782 | 2.802 | 28,812,476 | -0.04(-1.39%) |
Sep 29, 2005 | 2.898 | 2.908 | 2.826 | 2.841 | 34,763,296 | -0.03(-1.19%) |
Sep 28, 2005 | 2.837 | 2.890 | 2.827 | 2.875 | 24,436,124 | +0.08(+2.98%) |
Sep 27, 2005 | 2.759 | 2.798 | 2.736 | 2.792 | 15,978,152 | +0.01(+0.38%) |
Sep 26, 2005 | 2.712 | 2.789 | 2.679 | 2.782 | 33,067,618 | +0.01(+0.23%) |
Sep 23, 2005 | 2.775 | 2.820 | 2.770 | 2.775 | 20,103,152 | -0.02(-0.85%) |
Sep 22, 2005 | 2.887 | 2.888 | 2.765 | 2.799 | 28,605,778 | -0.07(-2.51%) |
Sep 21, 2005 | 2.782 | 2.878 | 2.781 | 2.871 | 29,399,392 | +0.13(+4.78%) |
Sep 20, 2005 | 2.745 | 2.760 | 2.724 | 2.740 | 21,491,336 | -0.00(-0.10%) |
Sep 19, 2005 | 2.700 | 2.753 | 2.698 | 2.743 | 17,955,804 | +0.05(+1.94%) |
Sep 16, 2005 | 2.658 | 2.699 | 2.652 | 2.691 | 14,688,213 | +0.04(+1.33%) |
Sep 15, 2005 | 2.640 | 2.660 | 2.630 | 2.656 | 19,059,462 | +0.05(+2.06%) |
Sep 14, 2005 | 2.579 | 2.606 | 2.561 | 2.602 | 15,147,538 | +0.04(+1.53%) |
Sep 13, 2005 | 2.604 | 2.612 | 2.559 | 2.563 | 13,829,529 | -0.04(-1.58%) |
Sep 12, 2005 | 2.661 | 2.661 | 2.588 | 2.604 | 19,921,972 | +0.00(+0.09%) |
Sep 09, 2005 | 2.518 | 2.614 | 2.511 | 2.602 | 16,129,985 | +0.10(+3.99%) |
Sep 08, 2005 | 2.492 | 2.513 | 2.474 | 2.502 | 15,324,889 | +0.04(+1.43%) |
Sep 07, 2005 | 2.515 | 2.522 | 2.456 | 2.466 | 14,533,828 | -0.04(-1.47%) |
Sep 06, 2005 | 2.488 | 2.511 | 2.455 | 2.503 | 17,172,398 | +0.05(+2.19%) |
Sep 02, 2005 | 2.436 | 2.455 | 2.424 | 2.450 | 15,680,866 | +0.01(+0.24%) |
Sep 01, 2005 | 2.442 | 2.481 | 2.437 | 2.444 | 21,233,602 | -0.01(-0.32%) |
Aug 31, 2005 | 2.398 | 2.452 | 2.392 | 2.452 | 24,303,428 | +0.09(+3.99%) |
Aug 30, 2005 | 2.331 | 2.358 | 2.323 | 2.358 | 18,866,800 | +0.05(+2.16%) |
Aug 29, 2005 | 2.294 | 2.319 | 2.275 | 2.308 | 17,898,388 | +0.05(+2.44%) |
Aug 26, 2005 | 2.308 | 2.311 | 2.242 | 2.253 | 18,114,016 | -0.06(-2.39%) |
Aug 25, 2005 | 2.285 | 2.311 | 2.273 | 2.308 | 36,464,076 | +0.04(+1.73%) |
Aug 24, 2005 | 2.228 | 2.273 | 2.225 | 2.269 | 16,845,768 | +0.03(+1.44%) |
Aug 23, 2005 | 2.294 | 2.295 | 2.232 | 2.237 | 20,561,202 | -0.06(-2.48%) |
Aug 22, 2005 | 2.240 | 2.308 | 2.240 | 2.294 | 26,304,048 | +0.08(+3.50%) |
Aug 19, 2005 | 2.238 | 2.253 | 2.160 | 2.216 | 47,500,648 | -0.01(-0.60%) |
Aug 18, 2005 | 2.278 | 2.292 | 2.216 | 2.229 | 26,319,358 | -0.02(-1.06%) |
Aug 17, 2005 | 2.308 | 2.312 | 2.246 | 2.253 | 32,455,182 | -0.04(-1.58%) |
Aug 16, 2005 | 2.353 | 2.374 | 2.287 | 2.289 | 25,535,952 | -0.07(-3.15%) |
Aug 15, 2005 | 2.352 | 2.383 | 2.299 | 2.364 | 26,238,976 | +0.03(+1.07%) |
Aug 12, 2005 | 2.269 | 2.341 | 2.250 | 2.339 | 33,302,384 | +0.02(+0.73%) |
Aug 11, 2005 | 2.351 | 2.363 | 2.284 | 2.322 | 27,454,914 | -0.03(-1.17%) |
Aug 10, 2005 | 2.341 | 2.357 | 2.332 | 2.349 | 30,531,118 | +0.04(+1.63%) |
Aug 09, 2005 | 2.273 | 2.312 | 2.248 | 2.312 | 29,991,412 | +0.06(+2.84%) |
Aug 08, 2005 | 2.245 | 2.278 | 2.238 | 2.248 | 18,531,238 | +0.03(+1.22%) |
Aug 05, 2005 | 2.234 | 2.245 | 2.204 | 2.221 | 16,505,101 | +0.01(+0.48%) |
Aug 04, 2005 | 2.224 | 2.234 | 2.195 | 2.210 | 22,668,996 | -0.02(-1.09%) |
Aug 03, 2005 | 2.218 | 2.253 | 2.216 | 2.234 | 23,296,740 | +0.05(+2.06%) |
Aug 02, 2005 | 2.155 | 2.193 | 2.149 | 2.189 | 23,676,960 | +0.07(+3.12%) |
Aug 01, 2005 | 2.061 | 2.132 | 2.058 | 2.123 | 22,425,298 | +0.06(+3.06%) |
Jul 29, 2005 | 2.086 | 2.086 | 2.048 | 2.060 | 17,428,856 | -0.01(-0.30%) |
Jul 28, 2005 | 2.016 | 2.081 | 2.016 | 2.066 | 27,272,458 | +0.06(+3.15%) |
Jul 27, 2005 | 1.967 | 2.012 | 1.947 | 2.003 | 18,606,516 | +0.04(+1.95%) |
Jul 26, 2005 | 1.941 | 1.972 | 1.934 | 1.965 | 26,253,012 | +0.02(+1.21%) |
Jul 25, 2005 | 1.979 | 1.989 | 1.937 | 1.941 | 44,054,432 | -0.09(-4.47%) |
Jul 22, 2005 | 2.010 | 2.033 | 1.994 | 2.032 | 23,235,496 | +0.02(+1.21%) |
Jul 21, 2005 | 2.006 | 2.023 | 1.986 | 2.008 | 19,449,888 | +0.01(+0.35%) |
Jul 20, 2005 | 1.973 | 2.004 | 1.952 | 2.001 | 29,341,976 | +0.03(+1.27%) |
Jul 19, 2005 | 1.983 | 1.991 | 1.961 | 1.976 | 26,531,158 | -0.02(-1.02%) |
Jul 18, 2005 | 1.999 | 2.018 | 1.987 | 1.996 | 18,875,732 | -0.00(-0.14%) |
Jul 15, 2005 | 2.038 | 2.038 | 1.989 | 1.999 | 18,403,646 | -0.04(-2.09%) |
Jul 14, 2005 | 2.087 | 2.102 | 2.026 | 2.042 | 22,279,844 | -0.04(-1.90%) |
Jul 13, 2005 | 2.093 | 2.100 | 2.077 | 2.081 | 11,085,058 | -0.01(-0.52%) |
Jul 12, 2005 | 2.083 | 2.097 | 2.073 | 2.092 | 25,029,418 | +0.02(+0.93%) |
Jul 11, 2005 | 2.077 | 2.094 | 2.066 | 2.073 | 14,587,416 | +0.00(+0.00%) |
Jul 08, 2005 | 2.067 | 2.108 | 2.063 | 2.073 | 24,248,566 | +0.04(+1.73%) |
Jul 07, 2005 | 2.037 | 2.043 | 2.011 | 2.038 | 23,440,918 | -0.01(-0.44%) |
Jul 06, 2005 | 2.069 | 2.083 | 2.041 | 2.047 | 18,910,180 | -0.02(-1.17%) |
Jul 05, 2005 | 2.038 | 2.107 | 2.024 | 2.071 | 23,555,748 | +0.03(+1.34%) |