Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.825 | 4.953 | 4.816 | 4.921 | 6,756,779 | +0.11(+2.25%) |
Apr 27, 2006 | 4.836 | 4.899 | 4.752 | 4.813 | 7,125,535 | -0.08(-1.69%) |
Apr 26, 2006 | 4.836 | 5.004 | 4.836 | 4.896 | 6,458,680 | +0.10(+2.02%) |
Apr 25, 2006 | 4.833 | 4.887 | 4.793 | 4.799 | 3,420,045 | -0.06(-1.17%) |
Apr 24, 2006 | 4.896 | 4.907 | 4.751 | 4.856 | 5,586,532 | -0.05(-1.04%) |
Apr 21, 2006 | 4.870 | 5.027 | 4.856 | 4.907 | 2,869,196 | +0.05(+1.03%) |
Apr 20, 2006 | 4.919 | 4.961 | 4.749 | 4.857 | 23,235,852 | -0.09(-1.76%) |
Apr 19, 2006 | 4.940 | 4.948 | 4.857 | 4.944 | 4,400,290 | +0.02(+0.42%) |
Apr 18, 2006 | 4.872 | 4.940 | 4.864 | 4.923 | 5,778,116 | +0.15(+3.10%) |
Apr 17, 2006 | 4.760 | 4.832 | 4.726 | 4.775 | 5,444,864 | +0.08(+1.74%) |
Apr 13, 2006 | 4.682 | 4.772 | 4.622 | 4.694 | 4,285,339 | +0.01(+0.24%) |
Apr 12, 2006 | 4.599 | 4.730 | 4.582 | 4.682 | 3,594,053 | +0.08(+1.81%) |
Apr 11, 2006 | 4.656 | 4.718 | 4.563 | 4.599 | 4,412,945 | +0.05(+1.04%) |
Apr 10, 2006 | 4.542 | 4.597 | 4.517 | 4.552 | 4,055,965 | +0.02(+0.50%) |
Apr 07, 2006 | 4.650 | 4.699 | 4.497 | 4.529 | 4,525,259 | -0.12(-2.61%) |
Apr 06, 2006 | 4.635 | 4.707 | 4.627 | 4.650 | 7,045,210 | +0.03(+0.70%) |
Apr 05, 2006 | 4.646 | 4.665 | 4.576 | 4.618 | 6,901,785 | +0.06(+1.29%) |
Apr 04, 2006 | 4.578 | 4.595 | 4.428 | 4.559 | 6,231,591 | +0.14(+3.22%) |
Apr 03, 2006 | 4.343 | 4.468 | 4.324 | 4.417 | 6,476,784 | +0.15(+3.42%) |
Mar 31, 2006 | 4.267 | 4.314 | 4.246 | 4.271 | 4,804,726 | +0.05(+1.12%) |
Mar 30, 2006 | 4.286 | 4.379 | 4.195 | 4.223 | 5,332,550 | -0.01(-0.18%) |
Mar 29, 2006 | 4.081 | 4.250 | 4.062 | 4.231 | 6,136,150 | +0.07(+1.59%) |
Mar 28, 2006 | 4.214 | 4.369 | 4.087 | 4.165 | 8,812,181 | -0.21(-4.85%) |
Mar 27, 2006 | 4.350 | 4.392 | 4.201 | 4.377 | 6,170,952 | -0.06(-1.33%) |
Mar 24, 2006 | 4.415 | 4.506 | 4.373 | 4.436 | 4,022,218 | +0.05(+1.04%) |
Mar 23, 2006 | 4.510 | 4.529 | 4.301 | 4.390 | 4,349,142 | -0.03(-0.73%) |
Mar 22, 2006 | 4.333 | 4.460 | 4.324 | 4.423 | 5,713,786 | +0.05(+1.22%) |
Mar 21, 2006 | 4.523 | 4.523 | 4.305 | 4.369 | 6,048,092 | -0.18(-3.88%) |
Mar 20, 2006 | 4.608 | 4.652 | 4.485 | 4.546 | 3,333,041 | -0.05(-1.11%) |
Mar 17, 2006 | 4.608 | 4.608 | 4.538 | 4.597 | 7,538,232 | -0.05(-1.02%) |
Mar 16, 2006 | 4.722 | 4.726 | 4.574 | 4.644 | 4,467,257 | -0.01(-0.16%) |
Mar 15, 2006 | 4.534 | 4.663 | 4.515 | 4.652 | 5,030,937 | +0.17(+3.81%) |
Mar 14, 2006 | 4.343 | 4.487 | 4.316 | 4.481 | 3,592,999 | +0.11(+2.61%) |
Mar 13, 2006 | 4.349 | 4.457 | 4.305 | 4.368 | 5,276,657 | +0.03(+0.74%) |
Mar 10, 2006 | 4.360 | 4.388 | 4.258 | 4.335 | 6,556,933 | +0.03(+0.62%) |
Mar 09, 2006 | 4.472 | 4.479 | 4.203 | 4.309 | 6,070,765 | -0.04(-0.83%) |
Mar 08, 2006 | 4.324 | 4.407 | 4.233 | 4.345 | 6,493,657 | -0.02(-0.43%) |
Mar 07, 2006 | 4.449 | 4.453 | 4.201 | 4.364 | 14,102,548 | -0.18(-4.00%) |
Mar 06, 2006 | 4.717 | 4.732 | 4.478 | 4.546 | 5,648,928 | -0.19(-4.00%) |
Mar 03, 2006 | 4.703 | 4.766 | 4.654 | 4.735 | 5,135,341 | +0.02(+0.40%) |
Mar 02, 2006 | 4.548 | 4.770 | 4.546 | 4.717 | 9,113,794 | +0.18(+4.02%) |
Mar 01, 2006 | 4.282 | 4.542 | 4.282 | 4.534 | 5,440,646 | +0.21(+4.82%) |
Feb 28, 2006 | 4.335 | 4.343 | 4.261 | 4.326 | 3,880,375 | -0.01(-0.22%) |
Feb 27, 2006 | 4.358 | 4.362 | 4.295 | 4.335 | 4,410,308 | -0.01(-0.31%) |
Feb 24, 2006 | 4.301 | 4.349 | 4.267 | 4.349 | 3,600,381 | +0.05(+1.15%) |
Feb 23, 2006 | 4.271 | 4.362 | 4.214 | 4.299 | 4,910,186 | +0.04(+0.98%) |
Feb 22, 2006 | 4.267 | 4.352 | 4.222 | 4.258 | 4,224,700 | +0.04(+1.04%) |
Feb 21, 2006 | 4.322 | 4.337 | 4.180 | 4.214 | 4,653,392 | +0.04(+0.91%) |
Feb 17, 2006 | 4.244 | 4.244 | 4.172 | 4.176 | 3,719,550 | -0.04(-0.99%) |
Feb 16, 2006 | 4.072 | 4.220 | 4.030 | 4.218 | 5,834,009 | +0.20(+5.00%) |
Feb 15, 2006 | 3.852 | 4.024 | 3.844 | 4.017 | 5,747,005 | +0.16(+4.28%) |
Feb 14, 2006 | 3.746 | 3.895 | 3.696 | 3.852 | 5,528,177 | +0.13(+3.57%) |
Feb 13, 2006 | 3.852 | 3.857 | 3.670 | 3.719 | 5,304,076 | -0.13(-3.30%) |
Feb 10, 2006 | 3.945 | 3.962 | 3.812 | 3.846 | 6,796,853 | -0.04(-1.07%) |
Feb 09, 2006 | 3.971 | 3.998 | 3.888 | 3.888 | 7,381,625 | -0.04(-0.97%) |
Feb 08, 2006 | 3.802 | 3.962 | 3.736 | 3.926 | 6,798,435 | +0.02(+0.49%) |
Feb 07, 2006 | 4.021 | 4.030 | 3.835 | 3.907 | 4,978,734 | -0.20(-4.85%) |
Feb 06, 2006 | 4.030 | 4.170 | 4.013 | 4.106 | 5,265,584 | +0.18(+4.49%) |
Feb 03, 2006 | 3.816 | 4.038 | 3.746 | 3.929 | 5,802,372 | -0.07(-1.75%) |
Feb 02, 2006 | 4.123 | 4.134 | 3.924 | 4.000 | 4,865,365 | -0.16(-3.87%) |
Feb 01, 2006 | 4.102 | 4.181 | 4.096 | 4.161 | 10,525,367 | +0.03(+0.64%) |
Jan 31, 2006 | 3.983 | 4.172 | 3.964 | 4.134 | 8,284,884 | +0.02(+0.60%) |
Jan 30, 2006 | 3.983 | 4.110 | 3.975 | 4.110 | 10,972,515 | +0.03(+0.79%) |
Jan 27, 2006 | 4.087 | 4.195 | 3.986 | 4.077 | 14,914,057 | +0.13(+3.37%) |
Jan 26, 2006 | 3.812 | 3.945 | 3.793 | 3.945 | 6,978,770 | +0.17(+4.58%) |
Jan 25, 2006 | 3.717 | 3.867 | 3.717 | 3.772 | 5,769,679 | +0.10(+2.74%) |
Jan 24, 2006 | 3.558 | 3.691 | 3.558 | 3.672 | 7,449,119 | +0.21(+6.14%) |
Jan 23, 2006 | 3.412 | 3.499 | 3.404 | 3.459 | 3,836,610 | +0.08(+2.47%) |
Jan 20, 2006 | 3.482 | 3.482 | 3.368 | 3.376 | 4,471,475 | -0.02(-0.56%) |
Jan 19, 2006 | 3.351 | 3.450 | 3.328 | 3.395 | 6,362,888 | +0.09(+2.64%) |
Jan 18, 2006 | 3.247 | 3.309 | 3.205 | 3.307 | 4,679,757 | -0.07(-2.02%) |
Jan 17, 2006 | 3.351 | 3.376 | 3.330 | 3.376 | 5,278,766 | -0.05(-1.44%) |
Jan 13, 2006 | 3.393 | 3.431 | 3.380 | 3.425 | 2,770,943 | +0.00(+0.06%) |
Jan 12, 2006 | 3.404 | 3.438 | 3.370 | 3.423 | 3,421,100 | +0.02(+0.73%) |
Jan 11, 2006 | 3.421 | 3.446 | 3.378 | 3.398 | 4,648,119 | -0.02(-0.61%) |
Jan 10, 2006 | 3.395 | 3.438 | 3.349 | 3.419 | 6,128,241 | -0.09(-2.44%) |
Jan 09, 2006 | 3.482 | 3.522 | 3.423 | 3.505 | 4,579,571 | +0.05(+1.54%) |
Jan 06, 2006 | 3.410 | 3.490 | 3.410 | 3.452 | 3,556,615 | +0.07(+2.13%) |
Jan 05, 2006 | 3.442 | 3.467 | 3.370 | 3.380 | 3,710,058 | -0.07(-2.03%) |
Jan 04, 2006 | 3.332 | 3.450 | 3.307 | 3.450 | 6,334,414 | +0.15(+4.48%) |
Jan 03, 2006 | 3.184 | 3.347 | 3.173 | 3.302 | 4,700,322 | +0.14(+4.38%) |
Dec 30, 2005 | 3.169 | 3.254 | 3.148 | 3.163 | 2,182,480 | -0.00(-0.12%) |
Dec 29, 2005 | 3.122 | 3.184 | 3.099 | 3.167 | 1,609,309 | +0.04(+1.40%) |
Dec 28, 2005 | 3.150 | 3.150 | 3.091 | 3.123 | 3,053,047 | -0.03(-0.84%) |
Dec 27, 2005 | 3.177 | 3.178 | 3.089 | 3.150 | 3,044,083 | -0.03(-0.84%) |
Dec 23, 2005 | 3.146 | 3.205 | 3.133 | 3.177 | 2,203,045 | +0.04(+1.21%) |
Dec 22, 2005 | 3.108 | 3.156 | 3.089 | 3.139 | 3,036,173 | +0.03(+0.85%) |
Dec 21, 2005 | 3.063 | 3.129 | 3.053 | 3.112 | 5,351,533 | +0.08(+2.76%) |
Dec 20, 2005 | 2.958 | 3.046 | 2.958 | 3.029 | 4,472,529 | +0.07(+2.37%) |
Dec 19, 2005 | 3.032 | 3.053 | 2.911 | 2.958 | 6,281,684 | -0.15(-4.76%) |
Dec 16, 2005 | 3.089 | 3.127 | 3.053 | 3.106 | 2,874,821 | +0.01(+0.37%) |
Dec 15, 2005 | 3.103 | 3.116 | 3.012 | 3.095 | 5,692,167 | -0.02(-0.67%) |
Dec 14, 2005 | 3.141 | 3.175 | 3.082 | 3.116 | 3,793,371 | -0.02(-0.48%) |
Dec 13, 2005 | 3.112 | 3.148 | 3.068 | 3.131 | 2,597,463 | +0.02(+0.61%) |
Dec 12, 2005 | 3.129 | 3.160 | 3.084 | 3.112 | 1,698,422 | -0.03(-0.85%) |
Dec 09, 2005 | 3.169 | 3.186 | 3.093 | 3.139 | 3,755,406 | -0.03(-0.90%) |
Dec 08, 2005 | 3.177 | 3.209 | 3.120 | 3.167 | 6,674,520 | -0.01(-0.30%) |
Dec 07, 2005 | 3.228 | 3.262 | 3.137 | 3.177 | 10,345,559 | -0.01(-0.42%) |
Dec 06, 2005 | 3.036 | 3.243 | 3.029 | 3.190 | 11,413,335 | +0.23(+7.68%) |
Dec 05, 2005 | 2.968 | 3.012 | 2.913 | 2.962 | 4,911,240 | +0.00(+0.06%) |
Dec 02, 2005 | 2.911 | 2.964 | 2.905 | 2.960 | 5,622,563 | +0.05(+1.69%) |
Dec 01, 2005 | 2.828 | 2.940 | 2.826 | 2.911 | 8,396,144 | +0.11(+3.79%) |
Nov 30, 2005 | 2.778 | 2.835 | 2.744 | 2.805 | 6,540,059 | +0.02(+0.54%) |
Nov 29, 2005 | 2.778 | 2.830 | 2.759 | 2.790 | 4,102,894 | +0.02(+0.68%) |
Nov 28, 2005 | 2.822 | 2.826 | 2.742 | 2.771 | 4,601,717 | -0.02(-0.61%) |
Nov 25, 2005 | 2.757 | 2.793 | 2.757 | 2.788 | 1,280,803 | +0.04(+1.45%) |
Nov 23, 2005 | 2.811 | 2.848 | 2.731 | 2.748 | 4,030,655 | +0.01(+0.35%) |
Nov 22, 2005 | 2.655 | 2.744 | 2.636 | 2.739 | 6,148,805 | -0.07(-2.37%) |
Nov 21, 2005 | 2.721 | 2.816 | 2.714 | 2.805 | 4,957,115 | +0.03(+1.16%) |
Nov 18, 2005 | 2.801 | 2.805 | 2.737 | 2.773 | 3,222,836 | -0.03(-1.08%) |
Nov 17, 2005 | 2.788 | 2.841 | 2.788 | 2.803 | 3,417,936 | +0.03(+1.23%) |
Nov 16, 2005 | 2.740 | 2.795 | 2.720 | 2.769 | 3,772,807 | +0.09(+3.40%) |
Nov 15, 2005 | 2.756 | 2.754 | 2.663 | 2.678 | 3,184,344 | -0.09(-3.22%) |
Nov 14, 2005 | 2.721 | 2.769 | 2.700 | 2.767 | 2,737,724 | -0.03(-1.08%) |
Nov 11, 2005 | 2.759 | 2.826 | 2.750 | 2.797 | 2,014,800 | +0.03(+1.24%) |
Nov 10, 2005 | 2.727 | 2.795 | 2.721 | 2.763 | 4,706,649 | +0.05(+1.67%) |
Nov 09, 2005 | 2.727 | 2.767 | 2.702 | 2.718 | 3,030,373 | +0.01(+0.35%) |
Nov 08, 2005 | 2.729 | 2.765 | 2.693 | 2.708 | 3,466,447 | -0.02(-0.70%) |
Nov 07, 2005 | 2.778 | 2.803 | 2.718 | 2.727 | 4,766,234 | +0.02(+0.77%) |
Nov 04, 2005 | 2.702 | 2.727 | 2.640 | 2.706 | 3,675,784 | +0.03(+0.99%) |
Nov 03, 2005 | 2.750 | 2.776 | 2.676 | 2.680 | 6,653,428 | +0.02(+0.64%) |
Nov 02, 2005 | 2.617 | 2.687 | 2.617 | 2.663 | 2,553,697 | +0.05(+1.74%) |
Nov 01, 2005 | 2.628 | 2.687 | 2.604 | 2.617 | 4,996,662 | +0.04(+1.69%) |
Oct 31, 2005 | 2.532 | 2.598 | 2.532 | 2.574 | 4,384,998 | +0.10(+3.98%) |
Oct 28, 2005 | 2.435 | 2.498 | 2.435 | 2.475 | 3,463,284 | +0.05(+2.27%) |
Oct 27, 2005 | 2.454 | 2.473 | 2.382 | 2.420 | 3,118,959 | -0.04(-1.69%) |
Oct 26, 2005 | 2.464 | 2.517 | 2.448 | 2.462 | 2,384,962 | -0.02(-0.84%) |
Oct 25, 2005 | 2.484 | 2.539 | 2.462 | 2.482 | 2,906,986 | +0.02(+0.69%) |
Oct 24, 2005 | 2.443 | 2.484 | 2.431 | 2.465 | 5,402,681 | +0.06(+2.36%) |
Oct 21, 2005 | 2.378 | 2.431 | 2.336 | 2.409 | 6,118,222 | +0.03(+1.20%) |
Oct 20, 2005 | 2.446 | 2.473 | 2.318 | 2.380 | 6,319,122 | -0.09(-3.76%) |
Oct 19, 2005 | 2.460 | 2.492 | 2.338 | 2.473 | 6,265,338 | +0.00(+0.15%) |
Oct 18, 2005 | 2.553 | 2.574 | 2.450 | 2.469 | 4,898,058 | -0.08(-3.27%) |
Oct 17, 2005 | 2.560 | 2.592 | 2.509 | 2.553 | 3,077,830 | +0.03(+1.05%) |
Oct 14, 2005 | 2.519 | 2.549 | 2.446 | 2.526 | 2,519,423 | +0.00(+0.07%) |
Oct 13, 2005 | 2.522 | 2.545 | 2.469 | 2.524 | 4,503,113 | -0.02(-0.97%) |
Oct 12, 2005 | 2.663 | 2.674 | 2.477 | 2.549 | 3,615,145 | -0.11(-4.27%) |
Oct 11, 2005 | 2.646 | 2.693 | 2.636 | 2.663 | 2,832,637 | +0.04(+1.52%) |
Oct 10, 2005 | 2.642 | 2.668 | 2.602 | 2.623 | 3,701,094 | +0.02(+0.88%) |
Oct 07, 2005 | 2.560 | 2.625 | 2.555 | 2.600 | 5,400,044 | +0.09(+3.78%) |
Oct 06, 2005 | 2.619 | 2.619 | 2.448 | 2.505 | 7,050,483 | -0.11(-4.34%) |
Oct 05, 2005 | 2.659 | 2.659 | 2.602 | 2.619 | 6,119,804 | -0.11(-3.96%) |
Oct 04, 2005 | 2.845 | 2.848 | 2.702 | 2.727 | 6,404,544 | -0.12(-4.13%) |
Oct 03, 2005 | 2.837 | 2.892 | 2.837 | 2.845 | 4,885,930 | +0.01(+0.47%) |
Sep 30, 2005 | 2.797 | 2.833 | 2.750 | 2.831 | 2,530,496 | +0.03(+1.22%) |
Sep 29, 2005 | 2.797 | 2.797 | 2.731 | 2.797 | 2,686,048 | +0.01(+0.41%) |
Sep 28, 2005 | 2.778 | 2.814 | 2.773 | 2.786 | 3,759,624 | +0.03(+1.03%) |
Sep 27, 2005 | 2.807 | 2.816 | 2.704 | 2.757 | 6,590,680 | -0.07(-2.35%) |
Sep 26, 2005 | 2.816 | 2.831 | 2.755 | 2.824 | 6,349,705 | -0.01(-0.40%) |
Sep 23, 2005 | 2.835 | 2.877 | 2.818 | 2.835 | 6,623,900 | +0.02(+0.88%) |
Sep 22, 2005 | 2.826 | 2.828 | 2.723 | 2.811 | 7,663,729 | +0.01(+0.34%) |
Sep 21, 2005 | 2.704 | 2.833 | 2.695 | 2.801 | 5,683,202 | +0.10(+3.72%) |
Sep 20, 2005 | 2.714 | 2.782 | 2.676 | 2.701 | 6,483,111 | +0.02(+0.92%) |
Sep 19, 2005 | 2.701 | 2.718 | 2.647 | 2.676 | 4,714,031 | -0.00(-0.07%) |
Sep 16, 2005 | 2.625 | 2.744 | 2.625 | 2.678 | 6,577,498 | +0.06(+2.47%) |
Sep 15, 2005 | 2.598 | 2.634 | 2.581 | 2.613 | 3,452,738 | +0.09(+3.45%) |
Sep 14, 2005 | 2.555 | 2.560 | 2.488 | 2.526 | 1,857,665 | -0.01(-0.37%) |
Sep 13, 2005 | 2.528 | 2.570 | 2.515 | 2.536 | 2,386,017 | -0.01(-0.22%) |
Sep 12, 2005 | 2.596 | 2.606 | 2.530 | 2.541 | 4,575,352 | -0.07(-2.83%) |
Sep 09, 2005 | 2.551 | 2.634 | 2.545 | 2.615 | 5,153,797 | +0.06(+2.53%) |
Sep 08, 2005 | 2.498 | 2.556 | 2.494 | 2.551 | 4,604,881 | +0.05(+2.13%) |
Sep 07, 2005 | 2.522 | 2.555 | 2.496 | 2.498 | 3,902,522 | -0.03(-1.35%) |
Sep 06, 2005 | 2.465 | 2.537 | 2.465 | 2.532 | 6,267,974 | +0.13(+5.37%) |
Sep 02, 2005 | 2.371 | 2.409 | 2.336 | 2.403 | 7,482,338 | +0.13(+5.58%) |
Sep 01, 2005 | 2.314 | 2.323 | 2.251 | 2.276 | 4,574,298 | -0.02(-1.07%) |
Aug 31, 2005 | 2.240 | 2.300 | 2.240 | 2.300 | 3,023,518 | +0.09(+3.85%) |
Aug 30, 2005 | 2.219 | 2.238 | 2.198 | 2.215 | 2,514,150 | +0.01(+0.43%) |
Aug 29, 2005 | 2.124 | 2.219 | 2.124 | 2.206 | 3,847,156 | +0.03(+1.39%) |
Aug 26, 2005 | 2.175 | 2.245 | 2.134 | 2.175 | 2,583,226 | -0.08(-3.61%) |
Aug 25, 2005 | 2.158 | 2.257 | 2.116 | 2.257 | 4,097,621 | +0.10(+4.57%) |
Aug 24, 2005 | 2.190 | 2.219 | 2.134 | 2.158 | 3,163,779 | -0.09(-3.89%) |
Aug 23, 2005 | 2.274 | 2.274 | 2.204 | 2.245 | 3,648,365 | -0.04(-1.74%) |
Aug 22, 2005 | 2.255 | 2.295 | 2.238 | 2.285 | 5,285,621 | +0.11(+5.24%) |
Aug 19, 2005 | 2.261 | 2.291 | 2.096 | 2.171 | 9,528,777 | -0.09(-4.10%) |
Aug 18, 2005 | 2.314 | 2.323 | 2.261 | 2.264 | 8,401,417 | -0.05(-2.29%) |
Aug 17, 2005 | 2.299 | 2.333 | 2.295 | 2.317 | 3,620,418 | +0.02(+0.91%) |
Aug 16, 2005 | 2.399 | 2.399 | 2.289 | 2.297 | 9,718,604 | -0.07(-3.04%) |
Aug 15, 2005 | 2.306 | 2.386 | 2.276 | 2.369 | 6,911,276 | +0.13(+5.85%) |
Aug 12, 2005 | 2.162 | 2.247 | 2.088 | 2.238 | 7,604,144 | -0.01(-0.25%) |
Aug 11, 2005 | 2.276 | 2.409 | 2.181 | 2.244 | 11,229,308 | -0.14(-5.96%) |
Aug 10, 2005 | 2.403 | 2.418 | 2.352 | 2.386 | 6,487,857 | -0.02(-0.63%) |
Aug 09, 2005 | 2.418 | 2.418 | 2.333 | 2.401 | 4,884,875 | +0.05(+2.01%) |
Aug 08, 2005 | 2.342 | 2.371 | 2.331 | 2.354 | 8,925,022 | +0.07(+2.90%) |
Aug 05, 2005 | 2.244 | 2.314 | 2.243 | 2.287 | 19,002,714 | +0.09(+4.15%) |
Aug 04, 2005 | 2.137 | 2.213 | 2.096 | 2.196 | 10,346,614 | +0.06(+2.75%) |
Aug 03, 2005 | 2.128 | 2.185 | 2.094 | 2.137 | 12,731,576 | +0.08(+4.06%) |
Aug 02, 2005 | 2.010 | 2.067 | 2.010 | 2.054 | 7,200,762 | +0.06(+2.95%) |
Aug 01, 2005 | 1.972 | 2.014 | 1.944 | 1.995 | 4,635,991 | +0.02(+1.25%) |
Jul 29, 2005 | 1.988 | 1.997 | 1.944 | 1.970 | 4,122,932 | +0.01(+0.68%) |
Jul 28, 2005 | 1.915 | 1.976 | 1.915 | 1.957 | 5,793,407 | +0.05(+2.89%) |
Jul 27, 2005 | 1.877 | 1.914 | 1.840 | 1.902 | 5,998,526 | +0.05(+2.87%) |
Jul 26, 2005 | 1.785 | 1.853 | 1.769 | 1.849 | 7,754,951 | +0.07(+3.94%) |
Jul 25, 2005 | 1.896 | 1.908 | 1.775 | 1.779 | 11,939,577 | -0.18(-9.02%) |
Jul 22, 2005 | 2.027 | 2.029 | 1.906 | 1.955 | 6,140,896 | -0.08(-4.09%) |
Jul 21, 2005 | 2.039 | 2.065 | 2.014 | 2.039 | 4,963,443 | +0.02(+1.22%) |
Jul 20, 2005 | 1.929 | 2.020 | 1.910 | 2.014 | 5,830,318 | +0.09(+4.42%) |
Jul 19, 2005 | 1.925 | 1.942 | 1.896 | 1.929 | 4,923,895 | -0.01(-0.29%) |
Jul 18, 2005 | 1.887 | 1.936 | 1.879 | 1.934 | 2,787,289 | +0.03(+1.69%) |
Jul 15, 2005 | 1.944 | 1.950 | 1.877 | 1.902 | 3,866,138 | -0.05(-2.81%) |
Jul 14, 2005 | 1.991 | 2.001 | 1.944 | 1.957 | 4,469,893 | -0.01(-0.39%) |
Jul 13, 2005 | 1.984 | 2.008 | 1.963 | 1.965 | 5,349,951 | +0.02(+1.07%) |
Jul 12, 2005 | 1.891 | 1.944 | 1.877 | 1.944 | 9,202,380 | +0.06(+3.43%) |
Jul 11, 2005 | 1.811 | 1.879 | 1.792 | 1.879 | 9,690,657 | +0.13(+7.72%) |
Jul 08, 2005 | 1.724 | 1.745 | 1.716 | 1.745 | 4,525,259 | +0.02(+1.21%) |
Jul 07, 2005 | 1.707 | 1.726 | 1.695 | 1.724 | 3,033,010 | +0.01(+0.33%) |
Jul 06, 2005 | 1.709 | 1.750 | 1.669 | 1.718 | 8,352,378 | -0.00(-0.22%) |
Jul 05, 2005 | 1.794 | 1.794 | 1.718 | 1.722 | 6,689,284 | -0.10(-5.71%) |
Jul 01, 2005 | 1.864 | 1.864 | 1.817 | 1.826 | 2,586,389 | -0.02(-1.03%) |
Jun 30, 2005 | 1.838 | 1.855 | 1.830 | 1.845 | 4,796,290 | +0.02(+1.25%) |
Jun 29, 2005 | 1.817 | 1.841 | 1.804 | 1.823 | 3,075,721 | +0.01(+0.52%) |
Jun 28, 2005 | 1.773 | 1.813 | 1.766 | 1.813 | 3,453,792 | +0.05(+3.02%) |
Jun 27, 2005 | 1.724 | 1.771 | 1.718 | 1.760 | 2,054,874 | -0.00(-0.11%) |
Jun 24, 2005 | 1.764 | 1.777 | 1.726 | 1.762 | 2,007,945 | +0.01(+0.32%) |
Jun 23, 2005 | 1.823 | 1.824 | 1.750 | 1.756 | 3,619,891 | -0.09(-4.63%) |
Jun 22, 2005 | 1.826 | 1.855 | 1.804 | 1.841 | 3,979,507 | +0.01(+0.62%) |
Jun 21, 2005 | 1.866 | 1.874 | 1.821 | 1.830 | 4,040,146 | -0.05(-2.72%) |
Jun 20, 2005 | 1.876 | 1.887 | 1.843 | 1.881 | 4,535,278 | -0.02(-1.10%) |
Jun 17, 2005 | 1.906 | 1.934 | 1.887 | 1.902 | 2,896,440 | +0.01(+0.30%) |
Jun 16, 2005 | 1.876 | 1.902 | 1.870 | 1.896 | 4,502,585 | +0.04(+2.25%) |
Jun 15, 2005 | 1.826 | 1.868 | 1.773 | 1.855 | 4,177,771 | +0.01(+0.51%) |
Jun 14, 2005 | 1.809 | 1.860 | 1.709 | 1.845 | 5,908,358 | +0.04(+2.42%) |
Jun 13, 2005 | 1.804 | 1.821 | 1.766 | 1.802 | 3,359,934 | +0.03(+1.60%) |
Jun 10, 2005 | 1.743 | 1.790 | 1.728 | 1.773 | 4,381,307 | +0.07(+4.35%) |
Jun 09, 2005 | 1.707 | 1.752 | 1.656 | 1.699 | 6,757,833 | -0.05(-3.14%) |
Jun 08, 2005 | 1.840 | 1.849 | 1.741 | 1.754 | 4,962,388 | -0.06(-3.44%) |
Jun 07, 2005 | 1.845 | 1.876 | 1.805 | 1.817 | 6,667,665 | -0.09(-4.49%) |
Jun 06, 2005 | 1.915 | 1.934 | 1.821 | 1.902 | 7,766,024 | -0.09(-4.38%) |
Jun 03, 2005 | 2.039 | 2.048 | 1.976 | 1.989 | 4,679,757 | -0.05(-2.33%) |
Jun 02, 2005 | 1.925 | 2.037 | 1.925 | 2.037 | 8,313,885 | +0.10(+5.29%) |
Jun 01, 2005 | 1.915 | 1.940 | 1.898 | 1.934 | 3,372,589 | +0.03(+1.49%) |
May 31, 2005 | 1.938 | 1.944 | 1.896 | 1.906 | 6,972,970 | +0.06(+3.50%) |
May 27, 2005 | 1.777 | 1.855 | 1.777 | 1.841 | 3,626,746 | +0.08(+4.75%) |
May 26, 2005 | 1.743 | 1.768 | 1.743 | 1.758 | 1,781,735 | +0.02(+1.20%) |
May 25, 2005 | 1.783 | 1.783 | 1.726 | 1.737 | 5,176,998 | -0.00(-0.11%) |
May 24, 2005 | 1.673 | 1.745 | 1.654 | 1.739 | 4,477,802 | +0.05(+3.15%) |
May 23, 2005 | 1.692 | 1.701 | 1.663 | 1.686 | 3,327,768 | -0.01(-0.34%) |
May 20, 2005 | 1.716 | 1.718 | 1.656 | 1.692 | 5,073,120 | -0.03(-1.98%) |
May 19, 2005 | 1.785 | 1.788 | 1.707 | 1.726 | 4,448,801 | -0.05(-2.88%) |
May 18, 2005 | 1.768 | 1.783 | 1.707 | 1.777 | 9,629,490 | +0.03(+1.63%) |
May 17, 2005 | 1.726 | 1.762 | 1.695 | 1.749 | 3,932,578 | +0.02(+1.32%) |
May 16, 2005 | 1.661 | 1.728 | 1.654 | 1.726 | 3,970,016 | +0.01(+0.55%) |
May 13, 2005 | 1.707 | 1.771 | 1.669 | 1.716 | 5,466,484 | -0.06(-3.42%) |
May 12, 2005 | 1.864 | 1.883 | 1.764 | 1.777 | 4,614,900 | -0.08(-4.39%) |
May 11, 2005 | 1.896 | 1.942 | 1.840 | 1.859 | 4,930,750 | -0.04(-2.00%) |
May 10, 2005 | 2.022 | 2.022 | 1.893 | 1.896 | 6,081,311 | -0.12(-6.10%) |
May 09, 2005 | 2.031 | 2.031 | 1.984 | 2.020 | 2,663,902 | +0.00(+0.19%) |
May 06, 2005 | 1.993 | 2.022 | 1.967 | 2.016 | 3,678,421 | +0.05(+2.51%) |
May 05, 2005 | 2.016 | 2.016 | 1.938 | 1.967 | 4,412,945 | -0.01(-0.48%) |
May 04, 2005 | 1.921 | 1.991 | 1.906 | 1.976 | 3,482,266 | +0.07(+3.89%) |
May 03, 2005 | 1.830 | 1.919 | 1.830 | 1.902 | 3,042,501 | +0.08(+4.37%) |