Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 3.324 | 3.358 | 3.282 | 3.340 | 17,621,804 | +0.01(+0.36%) |
Mar 30, 2006 | 3.330 | 3.365 | 3.309 | 3.328 | 23,503,956 | +0.05(+1.46%) |
Mar 29, 2006 | 3.208 | 3.285 | 3.202 | 3.280 | 31,057,456 | +0.09(+2.94%) |
Mar 28, 2006 | 3.207 | 3.269 | 3.169 | 3.186 | 50,242,904 | -0.10(-3.03%) |
Mar 27, 2006 | 3.266 | 3.293 | 3.249 | 3.286 | 26,792,150 | -0.02(-0.56%) |
Mar 24, 2006 | 3.310 | 3.353 | 3.287 | 3.304 | 20,631,006 | +0.02(+0.53%) |
Mar 23, 2006 | 3.318 | 3.345 | 3.260 | 3.287 | 23,814,090 | +0.01(+0.22%) |
Mar 22, 2006 | 3.298 | 3.364 | 3.258 | 3.279 | 40,833,796 | -0.05(-1.48%) |
Mar 21, 2006 | 3.387 | 3.397 | 3.306 | 3.329 | 28,458,304 | -0.05(-1.55%) |
Mar 20, 2006 | 3.427 | 3.466 | 3.365 | 3.381 | 27,509,738 | -0.02(-0.72%) |
Mar 17, 2006 | 3.481 | 3.490 | 3.400 | 3.406 | 19,637,022 | -0.08(-2.20%) |
Mar 16, 2006 | 3.492 | 3.512 | 3.430 | 3.482 | 28,738,592 | -0.01(-0.17%) |
Mar 15, 2006 | 3.449 | 3.506 | 3.422 | 3.488 | 29,959,662 | +0.08(+2.47%) |
Mar 14, 2006 | 3.309 | 3.427 | 3.285 | 3.404 | 26,431,408 | +0.12(+3.59%) |
Mar 13, 2006 | 3.314 | 3.347 | 3.246 | 3.286 | 26,450,872 | +0.03(+0.78%) |
Mar 10, 2006 | 3.217 | 3.284 | 3.190 | 3.261 | 23,056,274 | +0.05(+1.57%) |
Mar 09, 2006 | 3.343 | 3.345 | 3.188 | 3.210 | 33,897,968 | -0.09(-2.67%) |
Mar 08, 2006 | 3.268 | 3.308 | 3.136 | 3.299 | 47,453,000 | -0.02(-0.51%) |
Mar 07, 2006 | 3.364 | 3.372 | 3.266 | 3.316 | 46,876,852 | -0.15(-4.29%) |
Mar 06, 2006 | 3.575 | 3.590 | 3.451 | 3.464 | 28,197,482 | -0.11(-3.15%) |
Mar 03, 2006 | 3.533 | 3.611 | 3.531 | 3.577 | 18,069,486 | +0.00(+0.11%) |
Mar 02, 2006 | 3.574 | 3.597 | 3.511 | 3.573 | 24,340,928 | +0.02(+0.57%) |
Mar 01, 2006 | 3.406 | 3.562 | 3.403 | 3.553 | 27,133,426 | +0.18(+5.32%) |
Feb 28, 2006 | 3.414 | 3.407 | 3.334 | 3.373 | 24,992,338 | -0.04(-1.19%) |
Feb 27, 2006 | 3.528 | 3.543 | 3.400 | 3.414 | 19,807,012 | -0.11(-3.23%) |
Feb 24, 2006 | 3.499 | 3.557 | 3.498 | 3.528 | 24,513,512 | +0.07(+2.13%) |
Feb 23, 2006 | 3.429 | 3.495 | 3.385 | 3.454 | 26,611,778 | +0.04(+1.06%) |
Feb 22, 2006 | 3.468 | 3.482 | 3.404 | 3.418 | 36,031,268 | -0.05(-1.50%) |
Feb 21, 2006 | 3.628 | 3.635 | 3.462 | 3.470 | 38,429,288 | -0.04(-1.27%) |
Feb 17, 2006 | 3.549 | 3.549 | 3.449 | 3.514 | 34,764,784 | +0.05(+1.37%) |
Feb 16, 2006 | 3.314 | 3.472 | 3.299 | 3.467 | 41,552,680 | +0.21(+6.30%) |
Feb 15, 2006 | 3.285 | 3.335 | 3.241 | 3.262 | 36,650,236 | +0.02(+0.57%) |
Feb 14, 2006 | 3.202 | 3.260 | 3.167 | 3.243 | 31,950,224 | +0.04(+1.28%) |
Feb 13, 2006 | 3.246 | 3.286 | 3.183 | 3.202 | 23,577,922 | -0.04(-1.18%) |
Feb 10, 2006 | 3.372 | 3.388 | 3.215 | 3.241 | 37,663,688 | -0.07(-2.21%) |
Feb 09, 2006 | 3.337 | 3.400 | 3.304 | 3.314 | 26,537,814 | -0.01(-0.36%) |
Feb 08, 2006 | 3.314 | 3.387 | 3.304 | 3.326 | 28,734,700 | -0.03(-0.79%) |
Feb 07, 2006 | 3.478 | 3.479 | 3.340 | 3.352 | 25,390,710 | -0.18(-4.98%) |
Feb 06, 2006 | 3.498 | 3.553 | 3.483 | 3.528 | 20,762,066 | +0.11(+3.17%) |
Feb 03, 2006 | 3.352 | 3.458 | 3.319 | 3.420 | 27,473,404 | -0.01(-0.28%) |
Feb 02, 2006 | 3.561 | 3.571 | 3.361 | 3.429 | 34,860,808 | -0.10(-2.89%) |
Feb 01, 2006 | 3.599 | 3.614 | 3.507 | 3.531 | 26,953,056 | -0.11(-3.02%) |
Jan 31, 2006 | 3.541 | 3.659 | 3.528 | 3.641 | 25,363,460 | +0.08(+2.16%) |
Jan 30, 2006 | 3.451 | 3.566 | 3.450 | 3.564 | 26,472,932 | +0.09(+2.72%) |
Jan 27, 2006 | 3.541 | 3.573 | 3.442 | 3.470 | 26,631,244 | -0.01(-0.42%) |
Jan 26, 2006 | 3.414 | 3.491 | 3.383 | 3.484 | 33,285,486 | +0.14(+4.04%) |
Jan 25, 2006 | 3.458 | 3.489 | 3.314 | 3.349 | 33,800,644 | -0.13(-3.60%) |
Jan 24, 2006 | 3.472 | 3.497 | 3.440 | 3.474 | 35,106,060 | +0.06(+1.74%) |
Jan 23, 2006 | 3.341 | 3.420 | 3.307 | 3.415 | 25,223,316 | +0.10(+3.12%) |
Jan 20, 2006 | 3.310 | 3.337 | 3.286 | 3.312 | 30,422,916 | +0.05(+1.42%) |
Jan 19, 2006 | 3.198 | 3.279 | 3.198 | 3.266 | 30,037,520 | +0.09(+2.93%) |
Jan 18, 2006 | 3.163 | 3.190 | 3.130 | 3.173 | 26,532,624 | -0.02(-0.77%) |
Jan 17, 2006 | 3.298 | 3.331 | 3.181 | 3.197 | 28,952,702 | -0.03(-0.88%) |
Jan 13, 2006 | 3.198 | 3.229 | 3.190 | 3.226 | 25,101,338 | -0.01(-0.16%) |
Jan 12, 2006 | 3.264 | 3.296 | 3.200 | 3.231 | 50,306,488 | +0.05(+1.70%) |
Jan 11, 2006 | 3.131 | 3.198 | 3.115 | 3.177 | 30,813,502 | +0.09(+3.06%) |
Jan 10, 2006 | 3.044 | 3.096 | 3.035 | 3.083 | 22,477,532 | -0.02(-0.71%) |
Jan 09, 2006 | 3.063 | 3.113 | 3.048 | 3.105 | 28,638,676 | +0.09(+2.90%) |
Jan 06, 2006 | 2.959 | 3.049 | 2.951 | 3.017 | 29,428,932 | +0.09(+3.07%) |
Jan 05, 2006 | 2.929 | 2.952 | 2.892 | 2.927 | 21,496,524 | -0.00(-0.14%) |
Jan 04, 2006 | 2.888 | 2.945 | 2.873 | 2.932 | 22,519,056 | +0.05(+1.82%) |
Jan 03, 2006 | 2.801 | 2.881 | 2.800 | 2.879 | 30,707,096 | +0.13(+4.84%) |
Dec 30, 2005 | 2.730 | 2.755 | 2.681 | 2.746 | 11,059,693 | +0.02(+0.64%) |
Dec 29, 2005 | 2.697 | 2.747 | 2.688 | 2.729 | 16,134,721 | +0.07(+2.58%) |
Dec 28, 2005 | 2.678 | 2.690 | 2.656 | 2.660 | 20,034,096 | +0.01(+0.39%) |
Dec 27, 2005 | 2.674 | 2.674 | 2.622 | 2.650 | 13,200,781 | -0.05(-1.97%) |
Dec 23, 2005 | 2.689 | 2.707 | 2.654 | 2.703 | 11,738,353 | +0.01(+0.53%) |
Dec 22, 2005 | 2.734 | 2.734 | 2.682 | 2.689 | 13,326,651 | -0.03(-1.05%) |
Dec 21, 2005 | 2.672 | 2.728 | 2.671 | 2.717 | 21,892,302 | +0.09(+3.27%) |
Dec 20, 2005 | 2.597 | 2.639 | 2.597 | 2.631 | 17,053,442 | +0.04(+1.68%) |
Dec 19, 2005 | 2.613 | 2.651 | 2.571 | 2.588 | 21,333,024 | -0.08(-2.89%) |
Dec 16, 2005 | 2.679 | 2.703 | 2.654 | 2.665 | 16,313,794 | -0.04(-1.57%) |
Dec 15, 2005 | 2.736 | 2.736 | 2.667 | 2.707 | 19,316,508 | -0.05(-1.83%) |
Dec 14, 2005 | 2.769 | 2.769 | 2.724 | 2.758 | 14,321,933 | +0.02(+0.56%) |
Dec 13, 2005 | 2.718 | 2.772 | 2.711 | 2.742 | 14,295,980 | +0.00(+0.00%) |
Dec 12, 2005 | 2.774 | 2.783 | 2.711 | 2.742 | 17,492,040 | +0.00(+0.06%) |
Dec 09, 2005 | 2.740 | 2.749 | 2.716 | 2.741 | 15,797,337 | -0.02(-0.79%) |
Dec 08, 2005 | 2.753 | 2.807 | 2.736 | 2.763 | 17,541,350 | -0.00(-0.11%) |
Dec 07, 2005 | 2.838 | 2.849 | 2.758 | 2.766 | 18,443,204 | -0.06(-2.21%) |
Dec 06, 2005 | 2.792 | 2.838 | 2.750 | 2.828 | 24,883,336 | +0.05(+1.77%) |
Dec 05, 2005 | 2.784 | 2.815 | 2.760 | 2.779 | 25,720,308 | +0.00(+0.17%) |
Dec 02, 2005 | 2.738 | 2.791 | 2.722 | 2.774 | 36,865,644 | +0.07(+2.62%) |
Dec 01, 2005 | 2.639 | 2.710 | 2.633 | 2.703 | 21,447,214 | +0.10(+3.79%) |
Nov 30, 2005 | 2.567 | 2.619 | 2.562 | 2.605 | 20,298,812 | +0.01(+0.54%) |
Nov 29, 2005 | 2.557 | 2.609 | 2.552 | 2.591 | 27,299,522 | +0.07(+2.64%) |
Nov 28, 2005 | 2.620 | 2.629 | 2.518 | 2.524 | 34,302,828 | -0.08(-3.19%) |
Nov 25, 2005 | 2.601 | 2.619 | 2.591 | 2.607 | 6,760,648 | -0.00(-0.18%) |
Nov 23, 2005 | 2.593 | 2.624 | 2.565 | 2.612 | 17,593,256 | +0.02(+0.86%) |
Nov 22, 2005 | 2.504 | 2.602 | 2.468 | 2.590 | 24,579,692 | +0.07(+2.74%) |
Nov 21, 2005 | 2.505 | 2.530 | 2.491 | 2.521 | 17,550,434 | +0.02(+0.71%) |
Nov 18, 2005 | 2.522 | 2.522 | 2.471 | 2.503 | 16,524,010 | -0.01(-0.46%) |
Nov 17, 2005 | 2.514 | 2.550 | 2.496 | 2.515 | 22,334,792 | +0.04(+1.52%) |
Nov 16, 2005 | 2.408 | 2.483 | 2.394 | 2.477 | 14,828,008 | +0.08(+3.24%) |
Nov 15, 2005 | 2.382 | 2.466 | 2.382 | 2.399 | 16,786,130 | +0.01(+0.32%) |
Nov 14, 2005 | 2.370 | 2.427 | 2.364 | 2.391 | 13,266,960 | -0.01(-0.56%) |
Nov 11, 2005 | 2.431 | 2.423 | 2.359 | 2.405 | 32,474,468 | -0.04(-1.55%) |
Nov 10, 2005 | 2.506 | 2.507 | 2.413 | 2.443 | 42,493,460 | -0.08(-3.34%) |
Nov 09, 2005 | 2.547 | 2.559 | 2.481 | 2.527 | 25,523,068 | +0.01(+0.35%) |
Nov 08, 2005 | 2.458 | 2.538 | 2.424 | 2.518 | 25,770,914 | +0.06(+2.43%) |
Nov 07, 2005 | 2.525 | 2.533 | 2.448 | 2.458 | 27,273,570 | -0.05(-1.85%) |
Nov 04, 2005 | 2.579 | 2.595 | 2.467 | 2.505 | 34,016,052 | -0.08(-2.98%) |
Nov 03, 2005 | 2.537 | 2.603 | 2.526 | 2.582 | 31,228,744 | +0.10(+3.86%) |
Nov 02, 2005 | 2.474 | 2.492 | 2.456 | 2.486 | 30,038,818 | +0.01(+0.48%) |
Nov 01, 2005 | 2.486 | 2.500 | 2.429 | 2.474 | 35,697,776 | +0.01(+0.47%) |
Oct 31, 2005 | 2.426 | 2.466 | 2.421 | 2.462 | 19,356,734 | +0.06(+2.57%) |
Oct 28, 2005 | 2.364 | 2.408 | 2.346 | 2.401 | 23,468,920 | +0.06(+2.57%) |
Oct 27, 2005 | 2.435 | 2.448 | 2.325 | 2.340 | 27,230,748 | -0.10(-3.97%) |
Oct 26, 2005 | 2.422 | 2.484 | 2.411 | 2.437 | 17,948,806 | +0.00(+0.02%) |
Oct 25, 2005 | 2.435 | 2.482 | 2.408 | 2.437 | 27,653,774 | +0.00(+0.16%) |
Oct 24, 2005 | 2.350 | 2.438 | 2.347 | 2.433 | 21,627,586 | +0.09(+4.05%) |
Oct 21, 2005 | 2.279 | 2.343 | 2.277 | 2.338 | 37,452,172 | +0.07(+2.93%) |
Oct 20, 2005 | 2.408 | 2.424 | 2.236 | 2.271 | 39,577,688 | -0.15(-6.13%) |
Oct 19, 2005 | 2.352 | 2.422 | 2.294 | 2.420 | 34,262,600 | +0.07(+2.87%) |
Oct 18, 2005 | 2.485 | 2.505 | 2.352 | 2.352 | 33,626,760 | -0.09(-3.71%) |
Oct 17, 2005 | 2.441 | 2.461 | 2.425 | 2.443 | 20,697,184 | +0.05(+1.93%) |
Oct 14, 2005 | 2.428 | 2.434 | 2.335 | 2.397 | 32,941,614 | -0.02(-0.64%) |
Oct 13, 2005 | 2.403 | 2.430 | 2.331 | 2.412 | 41,072,556 | -0.05(-2.00%) |
Oct 12, 2005 | 2.514 | 2.520 | 2.439 | 2.461 | 36,137,676 | -0.02(-0.92%) |
Oct 11, 2005 | 2.474 | 2.504 | 2.460 | 2.484 | 34,283,364 | +0.05(+2.14%) |
Oct 10, 2005 | 2.493 | 2.494 | 2.419 | 2.432 | 24,600,454 | -0.03(-1.19%) |
Oct 07, 2005 | 2.403 | 2.510 | 2.416 | 2.461 | 41,507,264 | +0.10(+4.11%) |
Oct 06, 2005 | 2.370 | 2.462 | 2.312 | 2.364 | 58,144,168 | -0.12(-4.68%) |
Oct 05, 2005 | 2.616 | 2.616 | 2.480 | 2.480 | 42,165,160 | -0.14(-5.48%) |
Oct 04, 2005 | 2.781 | 2.788 | 2.624 | 2.624 | 32,807,958 | -0.16(-5.65%) |
Oct 03, 2005 | 2.765 | 2.802 | 2.761 | 2.781 | 23,502,660 | +0.03(+0.97%) |
Sep 30, 2005 | 2.787 | 2.792 | 2.736 | 2.755 | 29,303,062 | -0.04(-1.39%) |
Sep 29, 2005 | 2.849 | 2.859 | 2.779 | 2.794 | 35,355,204 | -0.03(-1.19%) |
Sep 28, 2005 | 2.790 | 2.842 | 2.780 | 2.827 | 24,852,194 | +0.08(+2.98%) |
Sep 27, 2005 | 2.713 | 2.751 | 2.691 | 2.745 | 16,250,210 | +0.01(+0.38%) |
Sep 26, 2005 | 2.666 | 2.742 | 2.634 | 2.735 | 33,630,656 | +0.01(+0.23%) |
Sep 23, 2005 | 2.729 | 2.773 | 2.723 | 2.729 | 20,445,444 | -0.02(-0.85%) |
Sep 22, 2005 | 2.839 | 2.839 | 2.718 | 2.752 | 29,092,846 | -0.07(-2.51%) |
Sep 21, 2005 | 2.736 | 2.830 | 2.735 | 2.823 | 29,899,970 | +0.13(+4.78%) |
Sep 20, 2005 | 2.699 | 2.713 | 2.679 | 2.695 | 21,857,266 | -0.00(-0.10%) |
Sep 19, 2005 | 2.655 | 2.706 | 2.653 | 2.697 | 18,261,536 | +0.05(+1.94%) |
Sep 16, 2005 | 2.614 | 2.654 | 2.608 | 2.646 | 14,938,307 | +0.03(+1.33%) |
Sep 15, 2005 | 2.596 | 2.615 | 2.585 | 2.611 | 19,383,984 | +0.05(+2.06%) |
Sep 14, 2005 | 2.535 | 2.562 | 2.518 | 2.559 | 15,405,453 | +0.04(+1.53%) |
Sep 13, 2005 | 2.560 | 2.569 | 2.516 | 2.520 | 14,065,002 | -0.04(-1.58%) |
Sep 12, 2005 | 2.616 | 2.616 | 2.544 | 2.560 | 20,261,182 | +0.00(+0.09%) |
Sep 09, 2005 | 2.476 | 2.570 | 2.469 | 2.558 | 16,404,628 | +0.10(+3.99%) |
Sep 08, 2005 | 2.451 | 2.471 | 2.433 | 2.460 | 15,585,824 | +0.03(+1.43%) |
Sep 07, 2005 | 2.473 | 2.480 | 2.415 | 2.425 | 14,781,294 | -0.04(-1.47%) |
Sep 06, 2005 | 2.447 | 2.469 | 2.414 | 2.461 | 17,464,790 | +0.05(+2.19%) |
Sep 02, 2005 | 2.395 | 2.414 | 2.383 | 2.409 | 15,947,862 | +0.01(+0.24%) |
Sep 01, 2005 | 2.401 | 2.439 | 2.396 | 2.403 | 21,595,144 | -0.01(-0.32%) |
Aug 31, 2005 | 2.358 | 2.411 | 2.352 | 2.411 | 24,717,240 | +0.09(+3.99%) |
Aug 30, 2005 | 2.292 | 2.318 | 2.284 | 2.318 | 19,188,042 | +0.05(+2.16%) |
Aug 29, 2005 | 2.256 | 2.280 | 2.237 | 2.269 | 18,203,142 | +0.05(+2.44%) |
Aug 26, 2005 | 2.269 | 2.272 | 2.204 | 2.215 | 18,422,442 | -0.05(-2.39%) |
Aug 25, 2005 | 2.246 | 2.272 | 2.234 | 2.270 | 37,084,944 | +0.04(+1.73%) |
Aug 24, 2005 | 2.191 | 2.234 | 2.187 | 2.231 | 17,132,598 | +0.03(+1.44%) |
Aug 23, 2005 | 2.255 | 2.256 | 2.194 | 2.199 | 20,911,294 | -0.06(-2.48%) |
Aug 22, 2005 | 2.202 | 2.270 | 2.202 | 2.255 | 26,751,922 | +0.08(+3.50%) |
Aug 19, 2005 | 2.200 | 2.216 | 2.124 | 2.179 | 48,309,436 | -0.01(-0.60%) |
Aug 18, 2005 | 2.239 | 2.253 | 2.179 | 2.192 | 26,767,494 | -0.02(-1.06%) |
Aug 17, 2005 | 2.270 | 2.273 | 2.209 | 2.216 | 33,007,792 | -0.04(-1.57%) |
Aug 16, 2005 | 2.314 | 2.334 | 2.248 | 2.251 | 25,970,750 | -0.07(-3.15%) |
Aug 15, 2005 | 2.313 | 2.343 | 2.261 | 2.324 | 26,685,744 | +0.02(+1.07%) |
Aug 12, 2005 | 2.231 | 2.302 | 2.212 | 2.300 | 33,869,420 | +0.02(+0.73%) |
Aug 11, 2005 | 2.312 | 2.324 | 2.246 | 2.283 | 27,922,384 | -0.03(-1.17%) |
Aug 10, 2005 | 2.302 | 2.318 | 2.293 | 2.310 | 31,050,968 | +0.04(+1.63%) |
Aug 09, 2005 | 2.235 | 2.273 | 2.211 | 2.273 | 30,502,070 | +0.06(+2.84%) |
Aug 08, 2005 | 2.208 | 2.239 | 2.200 | 2.210 | 18,846,766 | +0.03(+1.22%) |
Aug 05, 2005 | 2.197 | 2.208 | 2.167 | 2.184 | 16,786,130 | +0.01(+0.48%) |
Aug 04, 2005 | 2.187 | 2.196 | 2.159 | 2.173 | 23,054,978 | -0.02(-1.09%) |
Aug 03, 2005 | 2.181 | 2.216 | 2.179 | 2.197 | 23,693,410 | +0.04(+2.06%) |
Aug 02, 2005 | 2.118 | 2.156 | 2.113 | 2.153 | 24,080,104 | +0.07(+3.12%) |
Aug 01, 2005 | 2.026 | 2.096 | 2.024 | 2.088 | 22,807,130 | +0.06(+3.06%) |
Jul 29, 2005 | 2.051 | 2.051 | 2.014 | 2.026 | 17,725,614 | -0.01(-0.30%) |
Jul 28, 2005 | 1.982 | 2.046 | 1.982 | 2.032 | 27,736,824 | +0.06(+3.15%) |
Jul 27, 2005 | 1.934 | 1.979 | 1.915 | 1.970 | 18,923,326 | +0.04(+1.95%) |
Jul 26, 2005 | 1.909 | 1.939 | 1.902 | 1.932 | 26,700,018 | +0.02(+1.21%) |
Jul 25, 2005 | 1.946 | 1.956 | 1.905 | 1.909 | 44,804,540 | -0.09(-4.47%) |
Jul 22, 2005 | 1.977 | 1.999 | 1.961 | 1.998 | 23,631,124 | +0.02(+1.21%) |
Jul 21, 2005 | 1.972 | 1.989 | 1.953 | 1.974 | 19,781,058 | +0.01(+0.35%) |
Jul 20, 2005 | 1.940 | 1.971 | 1.919 | 1.967 | 29,841,578 | +0.02(+1.27%) |
Jul 19, 2005 | 1.950 | 1.957 | 1.929 | 1.943 | 26,982,900 | -0.02(-1.02%) |
Jul 18, 2005 | 1.966 | 1.984 | 1.954 | 1.963 | 19,197,126 | -0.00(-0.14%) |
Jul 15, 2005 | 2.004 | 2.004 | 1.956 | 1.966 | 18,717,002 | -0.04(-2.09%) |
Jul 14, 2005 | 2.052 | 2.067 | 1.992 | 2.008 | 22,659,200 | -0.04(-1.90%) |
Jul 13, 2005 | 2.058 | 2.065 | 2.042 | 2.046 | 11,273,802 | -0.01(-0.52%) |
Jul 12, 2005 | 2.048 | 2.062 | 2.038 | 2.057 | 25,455,592 | +0.02(+0.93%) |
Jul 11, 2005 | 2.042 | 2.059 | 2.032 | 2.038 | 14,835,794 | +0.00(+0.00%) |
Jul 08, 2005 | 2.033 | 2.072 | 2.028 | 2.038 | 24,661,442 | +0.03(+1.73%) |
Jul 07, 2005 | 2.003 | 2.009 | 1.977 | 2.004 | 23,840,042 | -0.01(-0.44%) |
Jul 06, 2005 | 2.034 | 2.048 | 2.007 | 2.013 | 19,232,162 | -0.02(-1.17%) |
Jul 05, 2005 | 2.004 | 2.072 | 1.990 | 2.036 | 23,956,830 | +0.03(+1.34%) |
Jul 01, 2005 | 1.996 | 2.023 | 1.985 | 2.009 | 18,362,750 | +0.00(+0.04%) |
Jun 30, 2005 | 2.011 | 2.028 | 2.005 | 2.009 | 16,949,632 | -0.01(-0.59%) |
Jun 29, 2005 | 2.034 | 2.047 | 2.018 | 2.021 | 14,209,039 | -0.01(-0.55%) |
Jun 28, 2005 | 2.052 | 2.052 | 2.019 | 2.032 | 13,398,021 | -0.01(-0.45%) |
Jun 27, 2005 | 1.959 | 2.053 | 1.941 | 2.041 | 34,915,308 | +0.09(+4.52%) |
Jun 24, 2005 | 1.981 | 1.992 | 1.944 | 1.953 | 20,780,234 | -0.03(-1.32%) |
Jun 23, 2005 | 2.008 | 2.033 | 1.979 | 1.979 | 15,217,297 | -0.03(-1.63%) |
Jun 22, 2005 | 1.999 | 2.015 | 1.984 | 2.012 | 19,049,196 | +0.01(+0.69%) |
Jun 21, 2005 | 2.009 | 2.048 | 1.987 | 1.998 | 22,600,806 | -0.01(-0.54%) |
Jun 20, 2005 | 1.990 | 2.017 | 1.970 | 2.009 | 22,230,982 | +0.04(+1.94%) |
Jun 17, 2005 | 1.929 | 1.976 | 1.929 | 1.971 | 25,006,612 | +0.06(+3.04%) |
Jun 16, 2005 | 1.869 | 1.916 | 1.865 | 1.912 | 20,123,632 | +0.05(+2.63%) |
Jun 15, 2005 | 1.858 | 1.876 | 1.846 | 1.863 | 22,892,774 | +0.01(+0.33%) |
Jun 14, 2005 | 1.840 | 1.875 | 1.824 | 1.857 | 36,342,700 | +0.03(+1.71%) |
Jun 13, 2005 | 1.830 | 1.835 | 1.814 | 1.826 | 8,342,458 | +0.01(+0.30%) |
Jun 10, 2005 | 1.806 | 1.831 | 1.804 | 1.821 | 9,976,173 | +0.03(+1.40%) |
Jun 09, 2005 | 1.763 | 1.802 | 1.759 | 1.796 | 22,733,166 | +0.01(+0.43%) |
Jun 08, 2005 | 1.792 | 1.828 | 1.787 | 1.788 | 15,336,679 | +0.00(+0.24%) |
Jun 07, 2005 | 1.803 | 1.821 | 1.778 | 1.784 | 19,178,958 | -0.05(-2.59%) |
Jun 06, 2005 | 1.826 | 1.841 | 1.794 | 1.831 | 20,045,776 | -0.03(-1.70%) |
Jun 03, 2005 | 1.880 | 1.884 | 1.844 | 1.863 | 11,343,874 | -0.01(-0.60%) |
Jun 02, 2005 | 1.848 | 1.879 | 1.845 | 1.874 | 19,186,744 | +0.03(+1.63%) |
Jun 01, 2005 | 1.808 | 1.855 | 1.800 | 1.844 | 15,191,344 | +0.02(+1.37%) |
May 31, 2005 | 1.832 | 1.832 | 1.803 | 1.819 | 12,995,756 | -0.00(-0.23%) |
May 27, 2005 | 1.802 | 1.829 | 1.800 | 1.823 | 18,534,038 | +0.01(+0.70%) |
May 26, 2005 | 1.795 | 1.813 | 1.792 | 1.810 | 10,509,499 | +0.02(+1.38%) |
May 25, 2005 | 1.764 | 1.788 | 1.756 | 1.786 | 16,145,102 | +0.03(+1.58%) |
May 24, 2005 | 1.732 | 1.761 | 1.724 | 1.758 | 12,288,548 | +0.02(+1.15%) |
May 23, 2005 | 1.720 | 1.753 | 1.720 | 1.738 | 18,552,204 | -0.02(-1.10%) |
May 20, 2005 | 1.750 | 1.761 | 1.742 | 1.757 | 7,395,188 | +0.01(+0.37%) |
May 19, 2005 | 1.724 | 1.752 | 1.709 | 1.750 | 15,236,762 | +0.04(+2.09%) |
May 18, 2005 | 1.695 | 1.732 | 1.695 | 1.715 | 18,109,712 | +0.03(+1.71%) |
May 17, 2005 | 1.630 | 1.714 | 1.628 | 1.686 | 19,551,378 | +0.04(+2.51%) |
May 16, 2005 | 1.630 | 1.654 | 1.614 | 1.645 | 20,593,374 | +0.02(+0.95%) |
May 13, 2005 | 1.672 | 1.681 | 1.608 | 1.629 | 22,381,508 | -0.04(-2.58%) |
May 12, 2005 | 1.738 | 1.746 | 1.668 | 1.672 | 19,778,464 | -0.07(-3.77%) |
May 11, 2005 | 1.718 | 1.740 | 1.701 | 1.738 | 12,052,380 | +0.02(+0.92%) |
May 10, 2005 | 1.768 | 1.768 | 1.712 | 1.722 | 14,974,640 | -0.05(-2.81%) |
May 09, 2005 | 1.760 | 1.776 | 1.744 | 1.772 | 10,739,179 | +0.02(+1.23%) |
May 06, 2005 | 1.771 | 1.772 | 1.750 | 1.750 | 19,657,784 | +0.03(+1.68%) |
May 05, 2005 | 1.695 | 1.722 | 1.689 | 1.721 | 16,556,450 | +0.03(+1.85%) |
May 04, 2005 | 1.650 | 1.695 | 1.650 | 1.690 | 19,165,982 | +0.04(+2.65%) |
May 03, 2005 | 1.649 | 1.653 | 1.630 | 1.646 | 12,244,429 | -0.00(-0.19%) |
May 02, 2005 | 1.632 | 1.656 | 1.605 | 1.650 | 7,659,905 | +0.03(+2.10%) |
Apr 29, 2005 | 1.628 | 1.630 | 1.589 | 1.616 | 9,534,979 | +0.02(+1.26%) |
Apr 28, 2005 | 1.627 | 1.629 | 1.591 | 1.596 | 14,610,007 | -0.04(-2.52%) |
Apr 27, 2005 | 1.690 | 1.690 | 1.637 | 1.637 | 13,054,149 | -0.05(-3.15%) |
Apr 26, 2005 | 1.667 | 1.697 | 1.667 | 1.690 | 12,045,891 | +0.00(+0.25%) |
Apr 25, 2005 | 1.643 | 1.697 | 1.643 | 1.686 | 15,009,676 | +0.04(+2.63%) |
Apr 22, 2005 | 1.693 | 1.693 | 1.634 | 1.643 | 11,870,711 | -0.03(-1.84%) |
Apr 21, 2005 | 1.667 | 1.674 | 1.623 | 1.673 | 12,287,250 | +0.05(+2.79%) |
Apr 20, 2005 | 1.647 | 1.661 | 1.626 | 1.628 | 16,966,502 | -0.01(-0.80%) |
Apr 19, 2005 | 1.607 | 1.643 | 1.607 | 1.641 | 14,715,115 | +0.06(+3.88%) |
Apr 18, 2005 | 1.551 | 1.588 | 1.547 | 1.580 | 19,053,088 | -0.01(-0.32%) |
Apr 15, 2005 | 1.618 | 1.636 | 1.581 | 1.585 | 27,845,824 | -0.05(-3.16%) |
Apr 14, 2005 | 1.673 | 1.681 | 1.622 | 1.636 | 17,750,270 | -0.04(-2.30%) |
Apr 13, 2005 | 1.707 | 1.713 | 1.673 | 1.675 | 14,168,813 | -0.03(-1.67%) |
Apr 12, 2005 | 1.706 | 1.709 | 1.664 | 1.703 | 17,440,136 | -0.00(-0.16%) |
Apr 11, 2005 | 1.715 | 1.720 | 1.699 | 1.706 | 9,636,194 | -0.00(-0.16%) |
Apr 08, 2005 | 1.729 | 1.729 | 1.698 | 1.709 | 11,730,568 | -0.02(-1.00%) |
Apr 07, 2005 | 1.720 | 1.742 | 1.697 | 1.726 | 15,397,668 | +0.01(+0.52%) |
Apr 06, 2005 | 1.719 | 1.734 | 1.707 | 1.717 | 14,333,612 | +0.01(+0.75%) |
Apr 05, 2005 | 1.745 | 1.757 | 1.698 | 1.705 | 19,467,032 | -0.02(-0.87%) |
Apr 04, 2005 | 1.728 | 1.764 | 1.713 | 1.720 | 23,886,758 | -0.01(-0.40%) |