Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.267 | 4.314 | 4.246 | 4.271 | 4,804,929 | +0.05(+1.12%) |
Mar 30, 2006 | 4.286 | 4.379 | 4.195 | 4.223 | 5,332,775 | -0.01(-0.18%) |
Mar 29, 2006 | 4.081 | 4.250 | 4.062 | 4.231 | 6,136,409 | +0.07(+1.59%) |
Mar 28, 2006 | 4.214 | 4.369 | 4.087 | 4.164 | 8,812,552 | -0.21(-4.85%) |
Mar 27, 2006 | 4.350 | 4.392 | 4.200 | 4.377 | 6,171,212 | -0.06(-1.33%) |
Mar 24, 2006 | 4.415 | 4.506 | 4.373 | 4.436 | 4,022,387 | +0.05(+1.04%) |
Mar 23, 2006 | 4.510 | 4.529 | 4.301 | 4.390 | 4,349,325 | -0.03(-0.73%) |
Mar 22, 2006 | 4.333 | 4.460 | 4.324 | 4.422 | 5,714,026 | +0.05(+1.22%) |
Mar 21, 2006 | 4.523 | 4.523 | 4.305 | 4.369 | 6,048,346 | -0.18(-3.88%) |
Mar 20, 2006 | 4.608 | 4.652 | 4.485 | 4.546 | 3,333,182 | -0.05(-1.11%) |
Mar 17, 2006 | 4.608 | 4.608 | 4.538 | 4.597 | 7,538,549 | -0.05(-1.02%) |
Mar 16, 2006 | 4.722 | 4.726 | 4.574 | 4.644 | 4,467,445 | -0.01(-0.16%) |
Mar 15, 2006 | 4.534 | 4.663 | 4.515 | 4.652 | 5,031,148 | +0.17(+3.81%) |
Mar 14, 2006 | 4.343 | 4.487 | 4.316 | 4.481 | 3,593,150 | +0.11(+2.61%) |
Mar 13, 2006 | 4.348 | 4.457 | 4.305 | 4.367 | 5,276,879 | +0.03(+0.74%) |
Mar 10, 2006 | 4.360 | 4.388 | 4.257 | 4.335 | 6,557,209 | +0.03(+0.62%) |
Mar 09, 2006 | 4.472 | 4.479 | 4.202 | 4.309 | 6,071,021 | -0.04(-0.83%) |
Mar 08, 2006 | 4.324 | 4.407 | 4.233 | 4.345 | 6,493,931 | -0.02(-0.43%) |
Mar 07, 2006 | 4.449 | 4.453 | 4.200 | 4.364 | 14,103,141 | -0.18(-4.01%) |
Mar 06, 2006 | 4.716 | 4.731 | 4.477 | 4.546 | 5,649,166 | -0.19(-4.00%) |
Mar 03, 2006 | 4.703 | 4.766 | 4.654 | 4.735 | 5,135,558 | +0.02(+0.40%) |
Mar 02, 2006 | 4.548 | 4.769 | 4.546 | 4.716 | 9,114,178 | +0.18(+4.01%) |
Mar 01, 2006 | 4.282 | 4.542 | 4.282 | 4.534 | 5,440,875 | +0.21(+4.82%) |
Feb 28, 2006 | 4.335 | 4.343 | 4.261 | 4.326 | 3,880,539 | -0.01(-0.22%) |
Feb 27, 2006 | 4.358 | 4.362 | 4.295 | 4.335 | 4,410,494 | -0.01(-0.31%) |
Feb 24, 2006 | 4.301 | 4.348 | 4.267 | 4.348 | 3,600,532 | +0.05(+1.15%) |
Feb 23, 2006 | 4.271 | 4.362 | 4.214 | 4.299 | 4,910,392 | +0.04(+0.98%) |
Feb 22, 2006 | 4.267 | 4.352 | 4.221 | 4.257 | 4,224,878 | +0.04(+1.04%) |
Feb 21, 2006 | 4.322 | 4.337 | 4.180 | 4.214 | 4,653,588 | +0.04(+0.91%) |
Feb 17, 2006 | 4.244 | 4.244 | 4.172 | 4.176 | 3,719,706 | -0.04(-0.99%) |
Feb 16, 2006 | 4.072 | 4.219 | 4.030 | 4.218 | 5,834,255 | +0.20(+5.00%) |
Feb 15, 2006 | 3.852 | 4.024 | 3.844 | 4.017 | 5,747,247 | +0.16(+4.28%) |
Feb 14, 2006 | 3.745 | 3.895 | 3.696 | 3.852 | 5,528,410 | +0.13(+3.57%) |
Feb 13, 2006 | 3.852 | 3.857 | 3.670 | 3.719 | 5,304,300 | -0.13(-3.30%) |
Feb 10, 2006 | 3.944 | 3.962 | 3.812 | 3.846 | 6,797,139 | -0.04(-1.07%) |
Feb 09, 2006 | 3.971 | 3.998 | 3.888 | 3.888 | 7,381,936 | -0.04(-0.97%) |
Feb 08, 2006 | 3.802 | 3.962 | 3.736 | 3.926 | 6,798,721 | +0.02(+0.49%) |
Feb 07, 2006 | 4.020 | 4.030 | 3.834 | 3.907 | 4,978,944 | -0.20(-4.85%) |
Feb 06, 2006 | 4.030 | 4.170 | 4.013 | 4.106 | 5,265,805 | +0.18(+4.49%) |
Feb 03, 2006 | 3.816 | 4.037 | 3.745 | 3.929 | 5,802,616 | -0.07(-1.75%) |
Feb 02, 2006 | 4.123 | 4.134 | 3.924 | 3.999 | 4,865,570 | -0.16(-3.87%) |
Feb 01, 2006 | 4.102 | 4.181 | 4.096 | 4.161 | 10,525,811 | +0.03(+0.64%) |
Jan 31, 2006 | 3.982 | 4.172 | 3.963 | 4.134 | 8,285,233 | +0.02(+0.60%) |
Jan 30, 2006 | 3.982 | 4.109 | 3.975 | 4.109 | 10,972,977 | +0.03(+0.79%) |
Jan 27, 2006 | 4.087 | 4.195 | 3.986 | 4.077 | 14,914,685 | +0.13(+3.37%) |
Jan 26, 2006 | 3.812 | 3.944 | 3.793 | 3.944 | 6,979,064 | +0.17(+4.58%) |
Jan 25, 2006 | 3.717 | 3.867 | 3.717 | 3.772 | 5,769,922 | +0.10(+2.74%) |
Jan 24, 2006 | 3.558 | 3.690 | 3.558 | 3.671 | 7,449,433 | +0.21(+6.14%) |
Jan 23, 2006 | 3.412 | 3.499 | 3.404 | 3.459 | 3,836,771 | +0.08(+2.47%) |
Jan 20, 2006 | 3.482 | 3.482 | 3.368 | 3.376 | 4,471,663 | -0.02(-0.56%) |
Jan 19, 2006 | 3.351 | 3.450 | 3.328 | 3.395 | 6,363,156 | +0.09(+2.64%) |
Jan 18, 2006 | 3.247 | 3.309 | 3.205 | 3.307 | 4,679,954 | -0.07(-2.02%) |
Jan 17, 2006 | 3.351 | 3.376 | 3.330 | 3.376 | 5,278,988 | -0.05(-1.44%) |
Jan 13, 2006 | 3.393 | 3.431 | 3.379 | 3.425 | 2,771,060 | +0.00(+0.06%) |
Jan 12, 2006 | 3.404 | 3.438 | 3.370 | 3.423 | 3,421,244 | +0.02(+0.73%) |
Jan 11, 2006 | 3.421 | 3.446 | 3.377 | 3.398 | 4,648,315 | -0.02(-0.61%) |
Jan 10, 2006 | 3.395 | 3.438 | 3.349 | 3.419 | 6,128,499 | -0.09(-2.44%) |
Jan 09, 2006 | 3.482 | 3.522 | 3.423 | 3.505 | 4,579,764 | +0.05(+1.54%) |
Jan 06, 2006 | 3.410 | 3.489 | 3.410 | 3.451 | 3,556,765 | +0.07(+2.13%) |
Jan 05, 2006 | 3.442 | 3.467 | 3.370 | 3.379 | 3,710,215 | -0.07(-2.03%) |
Jan 04, 2006 | 3.332 | 3.450 | 3.307 | 3.450 | 6,334,681 | +0.15(+4.48%) |
Jan 03, 2006 | 3.184 | 3.347 | 3.173 | 3.302 | 4,700,520 | +0.14(+4.38%) |
Dec 30, 2005 | 3.169 | 3.254 | 3.148 | 3.163 | 2,182,572 | -0.00(-0.12%) |
Dec 29, 2005 | 3.121 | 3.184 | 3.099 | 3.167 | 1,609,377 | +0.04(+1.40%) |
Dec 28, 2005 | 3.150 | 3.150 | 3.091 | 3.123 | 3,053,176 | -0.03(-0.84%) |
Dec 27, 2005 | 3.176 | 3.178 | 3.089 | 3.150 | 3,044,211 | -0.03(-0.84%) |
Dec 23, 2005 | 3.146 | 3.205 | 3.133 | 3.176 | 2,203,138 | +0.04(+1.21%) |
Dec 22, 2005 | 3.108 | 3.156 | 3.089 | 3.139 | 3,036,301 | +0.03(+0.85%) |
Dec 21, 2005 | 3.063 | 3.129 | 3.053 | 3.112 | 5,351,758 | +0.08(+2.76%) |
Dec 20, 2005 | 2.958 | 3.046 | 2.958 | 3.029 | 4,472,718 | +0.07(+2.37%) |
Dec 19, 2005 | 3.032 | 3.053 | 2.911 | 2.958 | 6,281,949 | -0.15(-4.76%) |
Dec 16, 2005 | 3.089 | 3.127 | 3.053 | 3.106 | 2,874,942 | +0.01(+0.37%) |
Dec 15, 2005 | 3.102 | 3.116 | 3.011 | 3.095 | 5,692,406 | -0.02(-0.67%) |
Dec 14, 2005 | 3.140 | 3.175 | 3.082 | 3.116 | 3,793,531 | -0.02(-0.48%) |
Dec 13, 2005 | 3.112 | 3.148 | 3.068 | 3.131 | 2,597,572 | +0.02(+0.61%) |
Dec 12, 2005 | 3.129 | 3.159 | 3.084 | 3.112 | 1,698,493 | -0.03(-0.85%) |
Dec 09, 2005 | 3.169 | 3.186 | 3.093 | 3.139 | 3,755,564 | -0.03(-0.90%) |
Dec 08, 2005 | 3.176 | 3.209 | 3.120 | 3.167 | 6,674,801 | -0.01(-0.30%) |
Dec 07, 2005 | 3.228 | 3.262 | 3.137 | 3.176 | 10,345,995 | -0.01(-0.42%) |
Dec 06, 2005 | 3.036 | 3.243 | 3.029 | 3.190 | 11,413,816 | +0.23(+7.68%) |
Dec 05, 2005 | 2.968 | 3.011 | 2.913 | 2.962 | 4,911,447 | +0.00(+0.06%) |
Dec 02, 2005 | 2.911 | 2.964 | 2.905 | 2.960 | 5,622,800 | +0.05(+1.69%) |
Dec 01, 2005 | 2.828 | 2.939 | 2.826 | 2.911 | 8,396,497 | +0.11(+3.79%) |
Nov 30, 2005 | 2.778 | 2.835 | 2.744 | 2.805 | 6,540,335 | +0.02(+0.54%) |
Nov 29, 2005 | 2.778 | 2.829 | 2.759 | 2.790 | 4,103,067 | +0.02(+0.68%) |
Nov 28, 2005 | 2.822 | 2.826 | 2.742 | 2.771 | 4,601,911 | -0.02(-0.61%) |
Nov 25, 2005 | 2.757 | 2.793 | 2.757 | 2.788 | 1,280,857 | +0.04(+1.45%) |
Nov 23, 2005 | 2.810 | 2.848 | 2.731 | 2.748 | 4,030,825 | +0.01(+0.35%) |
Nov 22, 2005 | 2.655 | 2.744 | 2.636 | 2.738 | 6,149,064 | -0.07(-2.37%) |
Nov 21, 2005 | 2.721 | 2.816 | 2.714 | 2.805 | 4,957,324 | +0.03(+1.16%) |
Nov 18, 2005 | 2.801 | 2.805 | 2.736 | 2.773 | 3,222,972 | -0.03(-1.08%) |
Nov 17, 2005 | 2.788 | 2.841 | 2.788 | 2.803 | 3,418,080 | +0.03(+1.23%) |
Nov 16, 2005 | 2.740 | 2.795 | 2.719 | 2.769 | 3,772,966 | +0.09(+3.40%) |
Nov 15, 2005 | 2.755 | 2.754 | 2.663 | 2.678 | 3,184,478 | -0.09(-3.22%) |
Nov 14, 2005 | 2.721 | 2.769 | 2.700 | 2.767 | 2,737,839 | -0.03(-1.08%) |
Nov 11, 2005 | 2.759 | 2.826 | 2.750 | 2.797 | 2,014,885 | +0.03(+1.24%) |
Nov 10, 2005 | 2.727 | 2.795 | 2.721 | 2.763 | 4,706,847 | +0.05(+1.67%) |
Nov 09, 2005 | 2.727 | 2.767 | 2.702 | 2.718 | 3,030,501 | +0.01(+0.35%) |
Nov 08, 2005 | 2.729 | 2.765 | 2.693 | 2.708 | 3,466,593 | -0.02(-0.70%) |
Nov 07, 2005 | 2.778 | 2.803 | 2.718 | 2.727 | 4,766,434 | +0.02(+0.77%) |
Nov 04, 2005 | 2.702 | 2.727 | 2.640 | 2.706 | 3,675,939 | +0.03(+0.99%) |
Nov 03, 2005 | 2.750 | 2.776 | 2.676 | 2.680 | 6,653,708 | +0.02(+0.64%) |
Nov 02, 2005 | 2.617 | 2.687 | 2.617 | 2.663 | 2,553,805 | +0.05(+1.74%) |
Nov 01, 2005 | 2.628 | 2.687 | 2.604 | 2.617 | 4,996,873 | +0.04(+1.69%) |
Oct 31, 2005 | 2.532 | 2.598 | 2.532 | 2.573 | 4,385,183 | +0.10(+3.99%) |
Oct 28, 2005 | 2.435 | 2.498 | 2.435 | 2.475 | 3,463,430 | +0.05(+2.27%) |
Oct 27, 2005 | 2.454 | 2.473 | 2.382 | 2.420 | 3,119,090 | -0.04(-1.69%) |
Oct 26, 2005 | 2.463 | 2.517 | 2.448 | 2.462 | 2,385,063 | -0.02(-0.84%) |
Oct 25, 2005 | 2.484 | 2.539 | 2.462 | 2.482 | 2,907,108 | +0.02(+0.69%) |
Oct 24, 2005 | 2.443 | 2.484 | 2.431 | 2.465 | 5,402,908 | +0.06(+2.36%) |
Oct 21, 2005 | 2.378 | 2.431 | 2.336 | 2.408 | 6,118,480 | +0.03(+1.20%) |
Oct 20, 2005 | 2.446 | 2.473 | 2.318 | 2.380 | 6,319,388 | -0.09(-3.76%) |
Oct 19, 2005 | 2.460 | 2.492 | 2.338 | 2.473 | 6,265,602 | +0.00(+0.15%) |
Oct 18, 2005 | 2.553 | 2.573 | 2.450 | 2.469 | 4,898,264 | -0.08(-3.27%) |
Oct 17, 2005 | 2.560 | 2.592 | 2.509 | 2.553 | 3,077,959 | +0.03(+1.05%) |
Oct 14, 2005 | 2.518 | 2.549 | 2.446 | 2.526 | 2,519,529 | +0.00(+0.08%) |
Oct 13, 2005 | 2.522 | 2.545 | 2.469 | 2.524 | 4,503,302 | -0.02(-0.97%) |
Oct 12, 2005 | 2.663 | 2.674 | 2.477 | 2.549 | 3,615,297 | -0.11(-4.27%) |
Oct 11, 2005 | 2.645 | 2.693 | 2.636 | 2.663 | 2,832,756 | +0.04(+1.52%) |
Oct 10, 2005 | 2.642 | 2.668 | 2.602 | 2.623 | 3,701,250 | +0.02(+0.88%) |
Oct 07, 2005 | 2.560 | 2.625 | 2.554 | 2.600 | 5,400,272 | +0.09(+3.79%) |
Oct 06, 2005 | 2.619 | 2.619 | 2.448 | 2.505 | 7,050,780 | -0.11(-4.34%) |
Oct 05, 2005 | 2.659 | 2.659 | 2.602 | 2.619 | 6,120,062 | -0.11(-3.96%) |
Oct 04, 2005 | 2.845 | 2.848 | 2.702 | 2.727 | 6,404,814 | -0.12(-4.13%) |
Oct 03, 2005 | 2.837 | 2.892 | 2.837 | 2.845 | 4,886,136 | +0.01(+0.47%) |
Sep 30, 2005 | 2.797 | 2.833 | 2.750 | 2.831 | 2,530,603 | +0.03(+1.22%) |
Sep 29, 2005 | 2.797 | 2.797 | 2.731 | 2.797 | 2,686,162 | +0.01(+0.41%) |
Sep 28, 2005 | 2.778 | 2.814 | 2.773 | 2.786 | 3,759,783 | +0.03(+1.03%) |
Sep 27, 2005 | 2.807 | 2.816 | 2.704 | 2.757 | 6,590,958 | -0.07(-2.35%) |
Sep 26, 2005 | 2.816 | 2.831 | 2.755 | 2.824 | 6,349,973 | -0.01(-0.40%) |
Sep 23, 2005 | 2.835 | 2.877 | 2.818 | 2.835 | 6,624,179 | +0.02(+0.88%) |
Sep 22, 2005 | 2.826 | 2.828 | 2.723 | 2.810 | 7,664,051 | +0.01(+0.34%) |
Sep 21, 2005 | 2.704 | 2.833 | 2.695 | 2.801 | 5,683,442 | +0.10(+3.72%) |
Sep 20, 2005 | 2.714 | 2.782 | 2.676 | 2.700 | 6,483,384 | +0.02(+0.92%) |
Sep 19, 2005 | 2.700 | 2.718 | 2.647 | 2.676 | 4,714,230 | -0.00(-0.07%) |
Sep 16, 2005 | 2.625 | 2.744 | 2.625 | 2.678 | 6,577,775 | +0.06(+2.47%) |
Sep 15, 2005 | 2.598 | 2.634 | 2.581 | 2.613 | 3,452,883 | +0.09(+3.45%) |
Sep 14, 2005 | 2.554 | 2.560 | 2.488 | 2.526 | 1,857,744 | -0.01(-0.37%) |
Sep 13, 2005 | 2.528 | 2.570 | 2.515 | 2.535 | 2,386,117 | -0.01(-0.22%) |
Sep 12, 2005 | 2.596 | 2.606 | 2.530 | 2.541 | 4,575,545 | -0.07(-2.83%) |
Sep 09, 2005 | 2.551 | 2.634 | 2.545 | 2.615 | 5,154,014 | +0.06(+2.53%) |
Sep 08, 2005 | 2.498 | 2.556 | 2.494 | 2.551 | 4,605,075 | +0.05(+2.13%) |
Sep 07, 2005 | 2.522 | 2.554 | 2.496 | 2.498 | 3,902,686 | -0.03(-1.35%) |
Sep 06, 2005 | 2.465 | 2.537 | 2.465 | 2.532 | 6,268,238 | +0.13(+5.37%) |
Sep 02, 2005 | 2.370 | 2.408 | 2.336 | 2.403 | 7,482,654 | +0.13(+5.58%) |
Sep 01, 2005 | 2.314 | 2.323 | 2.251 | 2.276 | 4,574,490 | -0.02(-1.07%) |
Aug 31, 2005 | 2.240 | 2.300 | 2.240 | 2.300 | 3,023,646 | +0.09(+3.85%) |
Aug 30, 2005 | 2.219 | 2.238 | 2.198 | 2.215 | 2,514,256 | +0.01(+0.43%) |
Aug 29, 2005 | 2.124 | 2.219 | 2.124 | 2.205 | 3,847,318 | +0.03(+1.40%) |
Aug 26, 2005 | 2.175 | 2.245 | 2.133 | 2.175 | 2,583,334 | -0.08(-3.61%) |
Aug 25, 2005 | 2.158 | 2.257 | 2.116 | 2.257 | 4,097,794 | +0.10(+4.57%) |
Aug 24, 2005 | 2.190 | 2.219 | 2.133 | 2.158 | 3,163,912 | -0.09(-3.88%) |
Aug 23, 2005 | 2.274 | 2.274 | 2.204 | 2.245 | 3,648,518 | -0.04(-1.74%) |
Aug 22, 2005 | 2.255 | 2.295 | 2.238 | 2.285 | 5,285,843 | +0.11(+5.24%) |
Aug 19, 2005 | 2.260 | 2.291 | 2.096 | 2.171 | 9,529,178 | -0.09(-4.10%) |
Aug 18, 2005 | 2.314 | 2.323 | 2.260 | 2.264 | 8,401,771 | -0.05(-2.29%) |
Aug 17, 2005 | 2.298 | 2.333 | 2.295 | 2.317 | 3,620,571 | +0.02(+0.91%) |
Aug 16, 2005 | 2.399 | 2.399 | 2.289 | 2.297 | 9,719,013 | -0.07(-3.04%) |
Aug 15, 2005 | 2.306 | 2.386 | 2.276 | 2.369 | 6,911,567 | +0.13(+5.85%) |
Aug 12, 2005 | 2.162 | 2.247 | 2.088 | 2.238 | 7,604,464 | -0.01(-0.25%) |
Aug 11, 2005 | 2.276 | 2.408 | 2.181 | 2.243 | 11,229,781 | -0.14(-5.96%) |
Aug 10, 2005 | 2.403 | 2.418 | 2.352 | 2.386 | 6,488,130 | -0.02(-0.63%) |
Aug 09, 2005 | 2.418 | 2.418 | 2.333 | 2.401 | 4,885,081 | +0.05(+2.01%) |
Aug 08, 2005 | 2.342 | 2.370 | 2.331 | 2.353 | 8,925,398 | +0.07(+2.90%) |
Aug 05, 2005 | 2.243 | 2.314 | 2.243 | 2.287 | 19,003,516 | +0.09(+4.15%) |
Aug 04, 2005 | 2.137 | 2.213 | 2.096 | 2.196 | 10,347,050 | +0.06(+2.75%) |
Aug 03, 2005 | 2.128 | 2.185 | 2.094 | 2.137 | 12,732,113 | +0.08(+4.06%) |
Aug 02, 2005 | 2.010 | 2.067 | 2.010 | 2.054 | 7,201,065 | +0.06(+2.95%) |
Aug 01, 2005 | 1.972 | 2.014 | 1.944 | 1.995 | 4,636,187 | +0.02(+1.25%) |
Jul 29, 2005 | 1.987 | 1.997 | 1.944 | 1.970 | 4,123,105 | +0.01(+0.68%) |
Jul 28, 2005 | 1.915 | 1.976 | 1.915 | 1.957 | 5,793,651 | +0.05(+2.89%) |
Jul 27, 2005 | 1.877 | 1.913 | 1.839 | 1.902 | 5,998,778 | +0.05(+2.87%) |
Jul 26, 2005 | 1.784 | 1.853 | 1.769 | 1.849 | 7,755,277 | +0.07(+3.94%) |
Jul 25, 2005 | 1.896 | 1.908 | 1.775 | 1.779 | 11,940,080 | -0.18(-9.02%) |
Jul 22, 2005 | 2.027 | 2.029 | 1.906 | 1.955 | 6,141,155 | -0.08(-4.09%) |
Jul 21, 2005 | 2.039 | 2.065 | 2.014 | 2.039 | 4,963,652 | +0.02(+1.22%) |
Jul 20, 2005 | 1.929 | 2.020 | 1.910 | 2.014 | 5,830,564 | +0.09(+4.42%) |
Jul 19, 2005 | 1.925 | 1.942 | 1.896 | 1.929 | 4,924,103 | -0.01(-0.29%) |
Jul 18, 2005 | 1.887 | 1.936 | 1.879 | 1.934 | 2,787,407 | +0.03(+1.69%) |
Jul 15, 2005 | 1.944 | 1.949 | 1.877 | 1.902 | 3,866,301 | -0.05(-2.81%) |
Jul 14, 2005 | 1.991 | 2.001 | 1.944 | 1.957 | 4,470,081 | -0.01(-0.39%) |
Jul 13, 2005 | 1.984 | 2.008 | 1.963 | 1.965 | 5,350,176 | +0.02(+1.07%) |
Jul 12, 2005 | 1.891 | 1.944 | 1.877 | 1.944 | 9,202,768 | +0.06(+3.43%) |
Jul 11, 2005 | 1.811 | 1.879 | 1.792 | 1.879 | 9,691,065 | +0.13(+7.72%) |
Jul 08, 2005 | 1.724 | 1.745 | 1.716 | 1.745 | 4,525,450 | +0.02(+1.21%) |
Jul 07, 2005 | 1.707 | 1.726 | 1.695 | 1.724 | 3,033,137 | +0.01(+0.33%) |
Jul 06, 2005 | 1.709 | 1.750 | 1.669 | 1.718 | 8,352,730 | -0.00(-0.22%) |
Jul 05, 2005 | 1.794 | 1.794 | 1.718 | 1.722 | 6,689,566 | -0.10(-5.71%) |
Jul 01, 2005 | 1.864 | 1.864 | 1.817 | 1.826 | 2,586,498 | -0.02(-1.03%) |
Jun 30, 2005 | 1.838 | 1.855 | 1.830 | 1.845 | 4,796,492 | +0.02(+1.25%) |
Jun 29, 2005 | 1.817 | 1.841 | 1.803 | 1.822 | 3,075,850 | +0.01(+0.52%) |
Jun 28, 2005 | 1.773 | 1.813 | 1.766 | 1.813 | 3,453,938 | +0.05(+3.02%) |
Jun 27, 2005 | 1.724 | 1.771 | 1.718 | 1.760 | 2,054,961 | -0.00(-0.11%) |
Jun 24, 2005 | 1.764 | 1.777 | 1.726 | 1.762 | 2,008,030 | +0.01(+0.32%) |
Jun 23, 2005 | 1.822 | 1.824 | 1.750 | 1.756 | 3,620,043 | -0.09(-4.63%) |
Jun 22, 2005 | 1.826 | 1.855 | 1.803 | 1.841 | 3,979,675 | +0.01(+0.62%) |
Jun 21, 2005 | 1.866 | 1.874 | 1.821 | 1.830 | 4,040,316 | -0.05(-2.72%) |
Jun 20, 2005 | 1.876 | 1.887 | 1.843 | 1.881 | 4,535,469 | -0.02(-1.10%) |
Jun 17, 2005 | 1.906 | 1.934 | 1.887 | 1.902 | 2,896,562 | +0.01(+0.30%) |
Jun 16, 2005 | 1.876 | 1.902 | 1.870 | 1.896 | 4,502,775 | +0.04(+2.25%) |
Jun 15, 2005 | 1.826 | 1.868 | 1.773 | 1.855 | 4,177,947 | +0.01(+0.51%) |
Jun 14, 2005 | 1.809 | 1.860 | 1.709 | 1.845 | 5,908,607 | +0.04(+2.42%) |
Jun 13, 2005 | 1.803 | 1.821 | 1.766 | 1.802 | 3,360,075 | +0.03(+1.60%) |
Jun 10, 2005 | 1.743 | 1.790 | 1.728 | 1.773 | 4,381,492 | +0.07(+4.35%) |
Jun 09, 2005 | 1.707 | 1.752 | 1.656 | 1.699 | 6,758,118 | -0.05(-3.14%) |
Jun 08, 2005 | 1.839 | 1.849 | 1.741 | 1.754 | 4,962,597 | -0.06(-3.44%) |
Jun 07, 2005 | 1.845 | 1.876 | 1.805 | 1.817 | 6,667,946 | -0.09(-4.49%) |
Jun 06, 2005 | 1.915 | 1.934 | 1.821 | 1.902 | 7,766,351 | -0.09(-4.38%) |
Jun 03, 2005 | 2.039 | 2.048 | 1.976 | 1.989 | 4,679,954 | -0.05(-2.33%) |
Jun 02, 2005 | 1.925 | 2.037 | 1.925 | 2.037 | 8,314,235 | +0.10(+5.29%) |
Jun 01, 2005 | 1.915 | 1.940 | 1.898 | 1.934 | 3,372,731 | +0.03(+1.49%) |
May 31, 2005 | 1.938 | 1.944 | 1.896 | 1.906 | 6,973,264 | +0.06(+3.50%) |
May 27, 2005 | 1.777 | 1.855 | 1.777 | 1.841 | 3,626,898 | +0.08(+4.75%) |
May 26, 2005 | 1.743 | 1.767 | 1.743 | 1.758 | 1,781,810 | +0.02(+1.20%) |
May 25, 2005 | 1.783 | 1.783 | 1.726 | 1.737 | 5,177,216 | -0.00(-0.11%) |
May 24, 2005 | 1.673 | 1.745 | 1.654 | 1.739 | 4,477,991 | +0.05(+3.15%) |
May 23, 2005 | 1.692 | 1.701 | 1.663 | 1.686 | 3,327,909 | -0.01(-0.34%) |
May 20, 2005 | 1.716 | 1.718 | 1.656 | 1.692 | 5,073,334 | -0.03(-1.98%) |
May 19, 2005 | 1.784 | 1.788 | 1.707 | 1.726 | 4,448,989 | -0.05(-2.88%) |
May 18, 2005 | 1.767 | 1.783 | 1.707 | 1.777 | 9,629,896 | +0.03(+1.63%) |
May 17, 2005 | 1.726 | 1.762 | 1.695 | 1.748 | 3,932,743 | +0.02(+1.32%) |
May 16, 2005 | 1.661 | 1.728 | 1.654 | 1.726 | 3,970,183 | +0.01(+0.55%) |
May 13, 2005 | 1.707 | 1.771 | 1.669 | 1.716 | 5,466,714 | -0.06(-3.41%) |
May 12, 2005 | 1.864 | 1.883 | 1.764 | 1.777 | 4,615,094 | -0.08(-4.39%) |
May 11, 2005 | 1.896 | 1.942 | 1.839 | 1.858 | 4,930,958 | -0.04(-2.00%) |
May 10, 2005 | 2.022 | 2.022 | 1.893 | 1.896 | 6,081,568 | -0.12(-6.10%) |
May 09, 2005 | 2.031 | 2.031 | 1.984 | 2.020 | 2,664,014 | +0.00(+0.19%) |
May 06, 2005 | 1.993 | 2.022 | 1.967 | 2.016 | 3,678,576 | +0.05(+2.51%) |
May 05, 2005 | 2.016 | 2.016 | 1.938 | 1.967 | 4,413,131 | -0.01(-0.48%) |
May 04, 2005 | 1.921 | 1.991 | 1.906 | 1.976 | 3,482,413 | +0.07(+3.89%) |
May 03, 2005 | 1.830 | 1.919 | 1.830 | 1.902 | 3,042,629 | +0.08(+4.37%) |
May 02, 2005 | 1.830 | 1.849 | 1.802 | 1.822 | 1,944,751 | -0.03(-1.44%) |
Apr 29, 2005 | 1.862 | 1.868 | 1.784 | 1.849 | 3,157,585 | +0.04(+2.20%) |
Apr 28, 2005 | 1.858 | 1.876 | 1.784 | 1.809 | 2,934,529 | -0.06(-3.15%) |
Apr 27, 2005 | 1.896 | 1.898 | 1.853 | 1.868 | 3,276,231 | -0.02(-1.10%) |
Apr 26, 2005 | 1.915 | 1.932 | 1.868 | 1.889 | 6,740,716 | +0.02(+0.81%) |
Apr 25, 2005 | 1.851 | 1.900 | 1.828 | 1.874 | 2,941,384 | +0.02(+1.23%) |
Apr 22, 2005 | 1.921 | 1.921 | 1.803 | 1.851 | 3,009,408 | -0.05(-2.60%) |
Apr 21, 2005 | 1.898 | 1.915 | 1.832 | 1.900 | 1,793,411 | +0.02(+1.11%) |
Apr 20, 2005 | 1.944 | 1.948 | 1.853 | 1.879 | 3,768,747 | -0.06(-3.13%) |
Apr 19, 2005 | 1.864 | 1.940 | 1.864 | 1.940 | 4,612,457 | +0.10(+5.68%) |
Apr 18, 2005 | 1.770 | 1.841 | 1.735 | 1.836 | 25,871,314 | +0.05(+2.76%) |
Apr 15, 2005 | 1.865 | 1.901 | 1.781 | 1.786 | 7,126,713 | -0.12(-6.42%) |
Apr 14, 2005 | 1.989 | 1.989 | 1.858 | 1.909 | 11,814,050 | -0.08(-4.01%) |
Apr 13, 2005 | 2.043 | 2.054 | 1.979 | 1.989 | 8,334,536 | -0.05(-2.60%) |
Apr 12, 2005 | 2.042 | 2.061 | 1.960 | 2.042 | 6,747,043 | +0.00(+0.00%) |
Apr 11, 2005 | 2.035 | 2.085 | 1.972 | 2.042 | 7,849,667 | -0.03(-1.22%) |
Apr 08, 2005 | 2.111 | 2.119 | 2.047 | 2.067 | 9,686,318 | -0.04(-1.80%) |
Apr 07, 2005 | 2.101 | 2.115 | 2.080 | 2.105 | 4,843,159 | +0.01(+0.67%) |
Apr 06, 2005 | 2.061 | 2.113 | 2.061 | 2.091 | 4,789,372 | +0.05(+2.41%) |
Apr 05, 2005 | 2.094 | 2.123 | 2.039 | 2.042 | 5,230,738 | -0.04(-1.76%) |
Apr 04, 2005 | 2.099 | 2.111 | 2.042 | 2.078 | 5,260,795 | -0.02(-0.96%) |