Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 2.456 | 2.463 | 2.420 | 2.445 | 593,994,048 | +0.02(+0.82%) |
Oct 30, 2006 | 2.412 | 2.440 | 2.398 | 2.425 | 592,031,680 | +0.00(+0.01%) |
Oct 27, 2006 | 2.466 | 2.487 | 2.413 | 2.425 | 704,462,080 | -0.05(-2.17%) |
Oct 26, 2006 | 2.470 | 2.491 | 2.447 | 2.479 | 512,467,552 | +0.02(+0.62%) |
Oct 25, 2006 | 2.453 | 2.473 | 2.443 | 2.463 | 574,662,464 | +0.02(+0.78%) |
Oct 24, 2006 | 2.449 | 2.463 | 2.419 | 2.444 | 548,527,424 | -0.01(-0.50%) |
Oct 23, 2006 | 2.412 | 2.470 | 2.405 | 2.457 | 985,852,544 | +0.05(+1.89%) |
Oct 20, 2006 | 2.381 | 2.412 | 2.373 | 2.411 | 757,324,352 | +0.03(+1.22%) |
Oct 19, 2006 | 2.390 | 2.411 | 2.357 | 2.382 | 1,795,989,888 | +0.13(+5.98%) |
Oct 18, 2006 | 2.254 | 2.370 | 2.229 | 2.248 | 1,350,640,640 | +0.01(+0.32%) |
Oct 17, 2006 | 2.263 | 2.270 | 2.233 | 2.241 | 569,614,080 | -0.03(-1.47%) |
Oct 16, 2006 | 2.268 | 2.288 | 2.256 | 2.274 | 602,661,056 | +0.01(+0.51%) |
Oct 13, 2006 | 2.281 | 2.319 | 2.254 | 2.263 | 810,230,144 | -0.01(-0.32%) |
Oct 12, 2006 | 2.220 | 2.274 | 2.220 | 2.270 | 702,269,568 | +0.06(+2.77%) |
Oct 11, 2006 | 2.214 | 2.231 | 2.190 | 2.209 | 677,184,064 | -0.02(-0.79%) |
Oct 10, 2006 | 2.248 | 2.249 | 2.204 | 2.226 | 629,568,320 | -0.02(-1.10%) |
Oct 09, 2006 | 2.226 | 2.264 | 2.218 | 2.251 | 519,046,112 | +0.01(+0.55%) |
Oct 06, 2006 | 2.244 | 2.263 | 2.226 | 2.238 | 552,966,208 | -0.02(-0.81%) |
Oct 05, 2006 | 2.248 | 2.297 | 2.236 | 2.257 | 809,870,336 | -0.02(-0.73%) |
Oct 04, 2006 | 2.235 | 2.276 | 2.206 | 2.273 | 992,657,600 | +0.04(+1.75%) |
Oct 03, 2006 | 2.245 | 2.260 | 2.207 | 2.234 | 936,390,784 | -0.02(-1.04%) |
Oct 02, 2006 | 2.265 | 2.288 | 2.241 | 2.258 | 844,115,968 | -0.06(-2.75%) |
Sep 29, 2006 | 2.326 | 2.338 | 2.313 | 2.322 | 480,616,768 | -0.00(-0.04%) |
Sep 28, 2006 | 2.323 | 2.337 | 2.291 | 2.323 | 857,008,000 | +0.02(+0.78%) |
Sep 27, 2006 | 2.327 | 2.336 | 2.287 | 2.304 | 961,121,536 | -0.04(-1.55%) |
Sep 26, 2006 | 2.298 | 2.346 | 2.295 | 2.341 | 1,313,419,392 | +0.06(+2.46%) |
Sep 25, 2006 | 2.226 | 2.288 | 2.223 | 2.285 | 1,017,104,960 | +0.08(+3.77%) |
Sep 22, 2006 | 2.241 | 2.242 | 2.189 | 2.202 | 787,867,456 | -0.05(-2.21%) |
Sep 21, 2006 | 2.269 | 2.294 | 2.232 | 2.251 | 940,442,688 | -0.02(-0.81%) |
Sep 20, 2006 | 2.243 | 2.282 | 2.238 | 2.270 | 974,360,704 | +0.04(+2.02%) |
Sep 19, 2006 | 2.237 | 2.243 | 2.196 | 2.225 | 840,869,632 | -0.00(-0.16%) |
Sep 18, 2006 | 2.226 | 2.258 | 2.211 | 2.228 | 835,212,096 | -0.01(-0.28%) |
Sep 15, 2006 | 2.255 | 2.261 | 2.210 | 2.235 | 1,163,732,352 | -0.00(-0.09%) |
Sep 14, 2006 | 2.223 | 2.252 | 2.216 | 2.237 | 950,131,264 | -0.00(-0.04%) |
Sep 13, 2006 | 2.197 | 2.241 | 2.181 | 2.238 | 1,357,363,456 | +0.05(+2.16%) |
Sep 12, 2006 | 2.196 | 2.215 | 2.155 | 2.190 | 1,995,171,968 | +0.00(+0.18%) |
Sep 11, 2006 | 2.184 | 2.224 | 2.154 | 2.187 | 1,123,906,048 | -0.00(-0.03%) |
Sep 08, 2006 | 2.213 | 2.219 | 2.169 | 2.187 | 1,061,070,464 | -0.01(-0.38%) |
Sep 07, 2006 | 2.129 | 2.216 | 2.119 | 2.196 | 1,501,574,400 | +0.08(+3.96%) |
Sep 06, 2006 | 2.144 | 2.162 | 2.102 | 2.112 | 1,153,629,056 | -0.04(-2.03%) |
Sep 05, 2006 | 2.080 | 2.156 | 2.067 | 2.156 | 1,199,467,136 | +0.09(+4.53%) |
Sep 01, 2006 | 2.065 | 2.070 | 2.045 | 2.062 | 483,737,216 | +0.02(+0.78%) |
Aug 31, 2006 | 2.029 | 2.060 | 2.010 | 2.046 | 680,658,944 | +0.03(+1.33%) |
Aug 30, 2006 | 2.031 | 2.045 | 2.011 | 2.019 | 805,423,488 | +0.01(+0.72%) |
Aug 29, 2006 | 2.020 | 2.029 | 1.964 | 2.005 | 1,121,948,032 | -0.02(-0.75%) |
Aug 28, 2006 | 2.066 | 2.069 | 2.011 | 2.020 | 874,161,408 | -0.05(-2.57%) |
Aug 25, 2006 | 2.031 | 2.083 | 2.030 | 2.073 | 644,151,488 | +0.03(+1.39%) |
Aug 24, 2006 | 2.048 | 2.057 | 1.999 | 2.045 | 775,870,592 | +0.02(+0.74%) |
Aug 23, 2006 | 2.051 | 2.070 | 2.019 | 2.030 | 635,082,304 | -0.01(-0.46%) |
Aug 22, 2006 | 2.011 | 2.060 | 2.006 | 2.039 | 683,384,512 | +0.03(+1.59%) |
Aug 21, 2006 | 2.030 | 2.030 | 1.995 | 2.007 | 623,178,432 | -0.04(-1.99%) |
Aug 18, 2006 | 2.042 | 2.063 | 2.029 | 2.048 | 630,505,472 | +0.01(+0.47%) |
Aug 17, 2006 | 2.051 | 2.071 | 2.026 | 2.038 | 682,727,040 | -0.01(-0.57%) |
Aug 16, 2006 | 2.024 | 2.053 | 2.000 | 2.050 | 924,357,632 | +0.05(+2.30%) |
Aug 15, 2006 | 1.971 | 2.006 | 1.954 | 2.004 | 1,020,198,656 | +0.08(+3.93%) |
Aug 14, 2006 | 1.932 | 1.967 | 1.918 | 1.928 | 849,765,952 | +0.01(+0.46%) |
Aug 11, 2006 | 1.907 | 1.934 | 1.887 | 1.920 | 920,740,800 | -0.01(-0.66%) |
Aug 10, 2006 | 1.905 | 1.955 | 1.891 | 1.932 | 826,279,552 | +0.01(+0.76%) |
Aug 09, 2006 | 1.975 | 1.978 | 1.912 | 1.918 | 1,131,800,832 | -0.04(-1.84%) |
Aug 08, 2006 | 2.023 | 2.024 | 1.946 | 1.954 | 1,181,674,880 | -0.07(-3.62%) |
Aug 07, 2006 | 2.042 | 2.099 | 2.000 | 2.027 | 1,474,973,696 | -0.03(-1.60%) |
Aug 04, 2006 | 2.022 | 2.069 | 1.959 | 2.060 | 2,194,366,208 | -0.04(-1.85%) |
Aug 03, 2006 | 2.048 | 2.111 | 2.045 | 2.099 | 996,038,336 | +0.04(+2.10%) |
Aug 02, 2006 | 2.040 | 2.071 | 2.036 | 2.056 | 652,346,688 | +0.03(+1.46%) |
Aug 01, 2006 | 2.027 | 2.049 | 1.989 | 2.026 | 841,385,216 | -0.02(-1.15%) |
Jul 31, 2006 | 2.016 | 2.070 | 1.999 | 2.050 | 1,057,528,384 | +0.07(+3.61%) |
Jul 28, 2006 | 1.928 | 1.981 | 1.915 | 1.978 | 818,910,720 | +0.07(+3.45%) |
Jul 27, 2006 | 1.945 | 1.961 | 1.896 | 1.912 | 870,444,480 | -0.01(-0.74%) |
Jul 26, 2006 | 1.870 | 1.950 | 1.860 | 1.926 | 1,064,117,440 | +0.06(+3.14%) |
Jul 25, 2006 | 1.863 | 1.873 | 1.833 | 1.868 | 697,579,456 | +0.02(+0.83%) |
Jul 24, 2006 | 1.848 | 1.873 | 1.823 | 1.852 | 856,146,048 | +0.02(+1.15%) |
Jul 21, 2006 | 1.801 | 1.844 | 1.799 | 1.831 | 1,056,332,096 | +0.01(+0.36%) |
Jul 20, 2006 | 1.839 | 1.858 | 1.801 | 1.825 | 2,335,739,392 | +0.19(+11.83%) |
Jul 19, 2006 | 1.597 | 1.661 | 1.579 | 1.632 | 1,658,407,808 | +0.04(+2.27%) |
Jul 18, 2006 | 1.603 | 1.624 | 1.564 | 1.595 | 1,185,437,696 | +0.02(+1.01%) |
Jul 17, 2006 | 1.560 | 1.602 | 1.558 | 1.579 | 1,213,368,576 | +0.05(+3.35%) |
Jul 14, 2006 | 1.583 | 1.595 | 1.513 | 1.528 | 1,175,789,312 | -0.05(-3.02%) |
Jul 13, 2006 | 1.569 | 1.632 | 1.550 | 1.576 | 1,480,075,520 | -0.02(-1.34%) |
Jul 12, 2006 | 1.664 | 1.666 | 1.596 | 1.597 | 1,097,845,120 | -0.08(-4.83%) |
Jul 11, 2006 | 1.662 | 1.689 | 1.645 | 1.678 | 977,231,616 | +0.02(+1.18%) |
Jul 10, 2006 | 1.680 | 1.704 | 1.644 | 1.659 | 626,883,136 | -0.01(-0.72%) |
Jul 07, 2006 | 1.673 | 1.706 | 1.649 | 1.671 | 946,605,504 | -0.01(-0.66%) |
Jul 06, 2006 | 1.722 | 1.731 | 1.677 | 1.682 | 749,984,384 | -0.04(-2.16%) |
Jul 05, 2006 | 1.724 | 1.737 | 1.706 | 1.719 | 613,703,680 | -0.03(-1.64%) |
Jul 03, 2006 | 1.735 | 1.755 | 1.729 | 1.748 | 230,647,216 | +0.02(+1.19%) |
Jun 30, 2006 | 1.737 | 1.742 | 1.704 | 1.727 | 876,376,768 | -0.05(-2.88%) |
Jun 29, 2006 | 1.712 | 1.782 | 1.701 | 1.778 | 1,036,458,176 | +0.09(+5.27%) |
Jun 28, 2006 | 1.728 | 1.728 | 1.671 | 1.690 | 1,007,734,336 | -0.04(-2.45%) |
Jun 27, 2006 | 1.782 | 1.786 | 1.731 | 1.732 | 651,929,856 | -0.05(-2.64%) |
Jun 26, 2006 | 1.785 | 1.785 | 1.760 | 1.779 | 552,462,272 | +0.00(+0.27%) |
Jun 23, 2006 | 1.801 | 1.815 | 1.771 | 1.774 | 781,752,256 | -0.02(-1.26%) |
Jun 22, 2006 | 1.755 | 1.802 | 1.751 | 1.797 | 1,145,487,744 | +0.05(+2.97%) |
Jun 21, 2006 | 1.741 | 1.771 | 1.728 | 1.745 | 1,022,480,832 | +0.01(+0.68%) |
Jun 20, 2006 | 1.737 | 1.760 | 1.728 | 1.733 | 796,927,552 | +0.01(+0.47%) |
Jun 19, 2006 | 1.744 | 1.755 | 1.719 | 1.725 | 854,166,400 | -0.01(-0.63%) |
Jun 16, 2006 | 1.779 | 1.785 | 1.735 | 1.736 | 992,502,656 | -0.05(-3.07%) |
Jun 15, 2006 | 1.728 | 1.802 | 1.712 | 1.791 | 1,409,711,488 | +0.05(+3.07%) |
Jun 14, 2006 | 1.758 | 1.773 | 1.710 | 1.737 | 1,040,135,616 | -0.02(-1.23%) |
Jun 13, 2006 | 1.737 | 1.782 | 1.730 | 1.759 | 1,279,862,528 | +0.04(+2.33%) |
Jun 12, 2006 | 1.791 | 1.801 | 1.718 | 1.719 | 850,051,136 | -0.07(-3.78%) |
Jun 09, 2006 | 1.845 | 1.857 | 1.782 | 1.787 | 918,750,592 | -0.05(-2.50%) |
Jun 08, 2006 | 1.763 | 1.838 | 1.724 | 1.832 | 1,654,806,912 | +0.07(+3.75%) |
Jun 07, 2006 | 1.813 | 1.822 | 1.760 | 1.766 | 888,806,592 | -0.03(-1.94%) |
Jun 06, 2006 | 1.816 | 1.829 | 1.777 | 1.801 | 859,853,184 | -0.01(-0.46%) |
Jun 05, 2006 | 1.844 | 1.844 | 1.809 | 1.810 | 717,394,112 | -0.05(-2.69%) |
Jun 02, 2006 | 1.883 | 1.903 | 1.836 | 1.860 | 812,130,688 | -0.02(-0.82%) |
Jun 01, 2006 | 1.805 | 1.878 | 1.795 | 1.875 | 1,116,163,840 | +0.07(+4.02%) |
May 31, 2006 | 1.862 | 1.864 | 1.770 | 1.803 | 1,516,941,568 | -0.04(-2.37%) |
May 30, 2006 | 1.909 | 1.909 | 1.846 | 1.846 | 667,171,520 | -0.07(-3.66%) |
May 26, 2006 | 1.940 | 1.947 | 1.904 | 1.917 | 512,755,872 | -0.02(-1.21%) |
May 25, 2006 | 1.938 | 1.944 | 1.909 | 1.940 | 549,074,880 | +0.03(+1.56%) |
May 24, 2006 | 1.900 | 1.920 | 1.857 | 1.910 | 1,084,868,352 | +0.01(+0.30%) |
May 23, 2006 | 1.956 | 1.966 | 1.900 | 1.905 | 822,688,192 | -0.01(-0.36%) |
May 22, 2006 | 1.926 | 1.930 | 1.893 | 1.911 | 851,430,976 | -0.03(-1.75%) |
May 19, 2006 | 1.905 | 1.957 | 1.895 | 1.946 | 1,167,761,920 | +0.04(+2.10%) |
May 18, 2006 | 1.981 | 1.998 | 1.904 | 1.905 | 779,840,576 | -0.06(-3.19%) |
May 17, 2006 | 1.951 | 1.981 | 1.932 | 1.968 | 893,195,520 | +0.01(+0.43%) |
May 16, 2006 | 2.054 | 2.058 | 1.953 | 1.960 | 1,109,595,008 | -0.08(-4.15%) |
May 15, 2006 | 2.032 | 2.062 | 2.024 | 2.045 | 627,337,920 | +0.00(+0.13%) |
May 12, 2006 | 2.046 | 2.072 | 2.016 | 2.042 | 760,167,552 | -0.01(-0.66%) |
May 11, 2006 | 2.135 | 2.136 | 2.037 | 2.055 | 962,450,624 | -0.07(-3.47%) |
May 10, 2006 | 2.150 | 2.151 | 2.099 | 2.129 | 553,441,792 | -0.01(-0.61%) |
May 09, 2006 | 2.166 | 2.188 | 2.130 | 2.142 | 629,605,568 | -0.03(-1.20%) |
May 08, 2006 | 2.201 | 2.226 | 2.163 | 2.168 | 704,428,800 | +0.00(+0.00%) |
May 05, 2006 | 2.167 | 2.179 | 2.146 | 2.168 | 667,813,568 | +0.02(+1.07%) |
May 04, 2006 | 2.148 | 2.198 | 2.125 | 2.145 | 1,018,942,016 | -0.00(-0.01%) |
May 03, 2006 | 2.166 | 2.170 | 2.117 | 2.146 | 813,661,120 | -0.01(-0.67%) |
May 02, 2006 | 2.116 | 2.171 | 2.114 | 2.160 | 914,117,312 | +0.06(+2.90%) |
May 01, 2006 | 2.134 | 2.158 | 2.086 | 2.099 | 888,843,008 | -0.02(-1.12%) |
Apr 28, 2006 | 2.092 | 2.150 | 2.087 | 2.123 | 900,165,440 | +0.03(+1.49%) |
Apr 27, 2006 | 2.043 | 2.107 | 2.031 | 2.092 | 1,001,812,160 | +0.04(+1.78%) |
Apr 26, 2006 | 2.010 | 2.059 | 2.003 | 2.055 | 841,822,592 | +0.06(+2.99%) |
Apr 25, 2006 | 1.989 | 2.008 | 1.977 | 1.996 | 626,423,552 | +0.01(+0.56%) |
Apr 24, 2006 | 2.016 | 2.018 | 1.975 | 1.984 | 837,385,984 | -0.04(-1.85%) |
Apr 21, 2006 | 2.057 | 2.070 | 2.005 | 2.022 | 934,494,016 | -0.02(-0.87%) |
Apr 20, 2006 | 2.096 | 2.111 | 1.997 | 2.040 | 1,974,177,792 | +0.06(+3.02%) |
Apr 19, 2006 | 2.015 | 2.021 | 1.975 | 1.980 | 1,288,109,696 | -0.02(-0.86%) |
Apr 18, 2006 | 1.962 | 2.005 | 1.954 | 1.997 | 941,340,352 | +0.04(+2.17%) |
Apr 17, 2006 | 2.006 | 2.016 | 1.941 | 1.955 | 855,251,776 | -0.05(-2.49%) |
Apr 13, 2006 | 2.001 | 2.034 | 1.985 | 2.005 | 870,117,312 | -0.01(-0.36%) |
Apr 12, 2006 | 2.051 | 2.056 | 2.000 | 2.012 | 876,424,896 | -0.04(-1.88%) |
Apr 11, 2006 | 2.081 | 2.090 | 2.023 | 2.051 | 1,112,380,288 | -0.02(-0.99%) |
Apr 10, 2006 | 2.120 | 2.139 | 2.064 | 2.071 | 1,070,308,416 | -0.03(-1.60%) |
Apr 07, 2006 | 2.139 | 2.148 | 2.065 | 2.105 | 1,829,965,312 | -0.04(-2.04%) |
Apr 06, 2006 | 2.060 | 2.173 | 2.057 | 2.149 | 3,154,506,496 | +0.12(+6.00%) |
Apr 05, 2006 | 1.952 | 2.027 | 1.935 | 2.027 | 2,645,926,912 | +0.18(+9.87%) |
Apr 04, 2006 | 1.866 | 1.877 | 1.841 | 1.845 | 1,103,580,928 | -0.08(-3.91%) |
Apr 03, 2006 | 1.920 | 1.934 | 1.888 | 1.920 | 960,137,536 | +0.03(+1.50%) |
Mar 31, 2006 | 1.908 | 1.918 | 1.877 | 1.892 | 965,327,936 | -0.00(-0.05%) |
Mar 30, 2006 | 1.895 | 1.909 | 1.856 | 1.893 | 1,646,963,840 | +0.01(+0.67%) |
Mar 29, 2006 | 1.783 | 1.886 | 1.739 | 1.880 | 2,779,550,976 | +0.11(+6.17%) |
Mar 28, 2006 | 1.798 | 1.814 | 1.757 | 1.771 | 1,622,731,008 | -0.02(-1.34%) |
Mar 27, 2006 | 1.820 | 1.851 | 1.791 | 1.795 | 1,312,873,600 | -0.01(-0.75%) |
Mar 24, 2006 | 1.817 | 1.838 | 1.780 | 1.808 | 1,269,600,256 | -0.01(-0.33%) |
Mar 23, 2006 | 1.864 | 1.867 | 1.798 | 1.814 | 1,692,835,200 | -0.05(-2.45%) |
Mar 22, 2006 | 1.875 | 1.908 | 1.848 | 1.860 | 1,594,434,560 | -0.00(-0.23%) |
Mar 21, 2006 | 1.939 | 1.940 | 1.851 | 1.864 | 1,592,676,992 | -0.07(-3.41%) |
Mar 20, 2006 | 1.966 | 1.974 | 1.926 | 1.930 | 716,985,536 | -0.02(-1.04%) |
Mar 17, 2006 | 1.953 | 1.977 | 1.934 | 1.950 | 962,837,376 | +0.01(+0.54%) |
Mar 16, 2006 | 2.016 | 2.018 | 1.939 | 1.940 | 887,813,248 | -0.06(-2.90%) |
Mar 15, 2006 | 2.042 | 2.052 | 1.976 | 1.997 | 1,056,593,216 | -0.03(-1.62%) |
Mar 14, 2006 | 1.984 | 2.030 | 1.975 | 2.030 | 760,459,968 | +0.05(+2.50%) |
Mar 13, 2006 | 1.962 | 1.999 | 1.954 | 1.981 | 1,020,010,432 | +0.08(+3.94%) |
Mar 10, 2006 | 1.931 | 1.945 | 1.883 | 1.906 | 1,235,306,880 | -0.02(-1.16%) |
Mar 09, 2006 | 1.990 | 2.005 | 1.924 | 1.928 | 946,705,408 | -0.05(-2.63%) |
Mar 08, 2006 | 1.999 | 2.027 | 1.971 | 1.980 | 773,647,936 | -0.02(-0.98%) |
Mar 07, 2006 | 1.983 | 2.018 | 1.963 | 2.000 | 1,033,654,016 | +0.03(+1.61%) |
Mar 06, 2006 | 2.041 | 2.042 | 1.959 | 1.968 | 1,004,180,096 | -0.07(-3.63%) |
Mar 03, 2006 | 2.093 | 2.108 | 2.037 | 2.042 | 873,554,624 | -0.06(-2.72%) |
Mar 02, 2006 | 2.081 | 2.111 | 2.071 | 2.099 | 740,591,872 | +0.02(+0.74%) |
Mar 01, 2006 | 2.081 | 2.096 | 2.051 | 2.084 | 904,553,216 | +0.02(+0.89%) |
Feb 28, 2006 | 2.141 | 2.184 | 2.054 | 2.066 | 1,500,707,456 | -0.08(-3.52%) |
Feb 27, 2006 | 2.171 | 2.175 | 2.131 | 2.141 | 937,009,856 | -0.01(-0.66%) |
Feb 24, 2006 | 2.176 | 2.198 | 2.147 | 2.155 | 633,260,416 | -0.01(-0.40%) |
Feb 23, 2006 | 2.165 | 2.202 | 2.154 | 2.164 | 1,014,792,064 | +0.01(+0.60%) |
Feb 22, 2006 | 2.081 | 2.162 | 2.051 | 2.151 | 1,158,545,024 | +0.07(+3.24%) |
Feb 21, 2006 | 2.129 | 2.135 | 2.071 | 2.083 | 923,276,672 | -0.04(-1.72%) |
Feb 17, 2006 | 2.120 | 2.138 | 2.099 | 2.120 | 682,010,816 | -0.01(-0.40%) |
Feb 16, 2006 | 2.108 | 2.142 | 2.095 | 2.128 | 1,129,643,264 | +0.04(+1.95%) |
Feb 15, 2006 | 2.027 | 2.100 | 2.013 | 2.088 | 1,373,469,440 | +0.05(+2.33%) |
Feb 14, 2006 | 1.963 | 2.054 | 1.960 | 2.040 | 1,374,885,504 | +0.09(+4.54%) |
Feb 13, 2006 | 2.010 | 2.013 | 1.950 | 1.952 | 1,046,241,728 | -0.08(-3.86%) |
Feb 10, 2006 | 1.966 | 2.041 | 1.897 | 2.030 | 2,084,477,696 | +0.07(+3.63%) |
Feb 09, 2006 | 2.084 | 2.088 | 1.946 | 1.959 | 1,361,592,960 | -0.12(-5.61%) |
Feb 08, 2006 | 2.066 | 2.083 | 1.991 | 2.075 | 1,128,767,872 | +0.04(+1.79%) |
Feb 07, 2006 | 2.059 | 2.095 | 2.011 | 2.039 | 1,644,812,160 | +0.01(+0.45%) |
Feb 06, 2006 | 2.172 | 2.187 | 2.013 | 2.030 | 1,956,054,144 | -0.14(-6.33%) |
Feb 03, 2006 | 2.179 | 2.195 | 2.143 | 2.167 | 819,618,240 | -0.01(-0.35%) |
Feb 02, 2006 | 2.265 | 2.273 | 2.173 | 2.174 | 837,605,184 | -0.10(-4.40%) |
Feb 01, 2006 | 2.260 | 2.306 | 2.251 | 2.275 | 617,246,720 | -0.00(-0.12%) |
Jan 31, 2006 | 2.277 | 2.302 | 2.224 | 2.277 | 1,081,695,616 | +0.02(+0.68%) |
Jan 30, 2006 | 2.148 | 2.310 | 2.137 | 2.262 | 1,655,186,432 | +0.09(+4.12%) |
Jan 27, 2006 | 2.200 | 2.220 | 2.144 | 2.172 | 1,129,631,104 | -0.01(-0.41%) |
Jan 26, 2006 | 2.248 | 2.275 | 2.169 | 2.181 | 1,399,541,248 | -0.06(-2.52%) |
Jan 25, 2006 | 2.334 | 2.337 | 2.209 | 2.238 | 1,510,825,088 | -0.06(-2.42%) |
Jan 24, 2006 | 2.375 | 2.395 | 2.285 | 2.293 | 1,352,850,560 | -0.05(-2.10%) |
Jan 23, 2006 | 2.303 | 2.399 | 2.292 | 2.342 | 1,254,929,152 | +0.05(+2.08%) |
Jan 20, 2006 | 2.391 | 2.414 | 2.287 | 2.295 | 1,347,955,968 | -0.09(-3.73%) |
Jan 19, 2006 | 2.450 | 2.463 | 2.375 | 2.384 | 2,008,788,224 | -0.10(-4.19%) |
Jan 18, 2006 | 2.506 | 2.535 | 2.469 | 2.488 | 1,432,039,040 | -0.07(-2.62%) |
Jan 17, 2006 | 2.585 | 2.605 | 2.529 | 2.555 | 990,546,304 | -0.03(-1.03%) |
Jan 13, 2006 | 2.563 | 2.594 | 2.551 | 2.581 | 919,577,408 | +0.04(+1.54%) |
Jan 12, 2006 | 2.563 | 2.606 | 2.522 | 2.542 | 1,516,713,984 | +0.01(+0.47%) |
Jan 11, 2006 | 2.529 | 2.558 | 2.491 | 2.530 | 1,769,105,280 | +0.09(+3.76%) |
Jan 10, 2006 | 2.289 | 2.470 | 2.287 | 2.439 | 2,700,061,952 | +0.15(+6.32%) |
Jan 09, 2006 | 2.314 | 2.328 | 2.284 | 2.294 | 799,760,576 | -0.01(-0.33%) |
Jan 06, 2006 | 2.269 | 2.313 | 2.248 | 2.301 | 834,276,224 | +0.06(+2.58%) |
Jan 05, 2006 | 2.257 | 2.259 | 2.224 | 2.243 | 532,333,184 | -0.02(-0.79%) |
Jan 04, 2006 | 2.266 | 2.292 | 2.247 | 2.261 | 735,264,256 | +0.01(+0.29%) |
Jan 03, 2006 | 2.181 | 2.254 | 2.179 | 2.254 | 955,999,168 | +0.09(+3.98%) |
Dec 30, 2005 | 2.139 | 2.184 | 2.121 | 2.168 | 739,298,688 | +0.01(+0.62%) |
Dec 29, 2005 | 2.219 | 2.226 | 2.154 | 2.155 | 580,339,904 | -0.06(-2.88%) |
Dec 28, 2005 | 2.242 | 2.255 | 2.211 | 2.219 | 472,182,016 | -0.02(-0.89%) |
Dec 27, 2005 | 2.232 | 2.267 | 2.230 | 2.239 | 699,730,048 | +0.03(+1.20%) |
Dec 23, 2005 | 2.237 | 2.240 | 2.211 | 2.212 | 272,149,632 | -0.02(-0.90%) |
Dec 22, 2005 | 2.229 | 2.247 | 2.220 | 2.232 | 438,918,912 | +0.02(+0.71%) |
Dec 21, 2005 | 2.190 | 2.220 | 2.188 | 2.217 | 559,500,480 | +0.04(+1.93%) |
Dec 20, 2005 | 2.160 | 2.183 | 2.145 | 2.175 | 567,319,360 | +0.02(+1.02%) |
Dec 19, 2005 | 2.145 | 2.190 | 2.143 | 2.153 | 626,987,584 | +0.01(+0.38%) |
Dec 16, 2005 | 2.176 | 2.181 | 2.143 | 2.145 | 792,067,520 | -0.03(-1.48%) |
Dec 15, 2005 | 2.172 | 2.197 | 2.152 | 2.177 | 664,515,904 | +0.01(+0.24%) |
Dec 14, 2005 | 2.187 | 2.211 | 2.119 | 2.172 | 1,717,718,656 | -0.09(-3.96%) |
Dec 13, 2005 | 2.257 | 2.276 | 2.238 | 2.261 | 584,584,192 | +0.00(+0.09%) |
Dec 12, 2005 | 2.262 | 2.273 | 2.249 | 2.259 | 621,886,720 | +0.02(+0.78%) |
Dec 09, 2005 | 2.238 | 2.250 | 2.212 | 2.242 | 657,758,848 | +0.01(+0.34%) |
Dec 08, 2005 | 2.208 | 2.237 | 2.190 | 2.234 | 935,937,344 | +0.00(+0.18%) |
Dec 07, 2005 | 2.239 | 2.246 | 2.205 | 2.230 | 801,694,912 | -0.00(-0.14%) |
Dec 06, 2005 | 2.230 | 2.257 | 2.212 | 2.233 | 1,014,419,904 | +0.07(+3.11%) |
Dec 05, 2005 | 2.170 | 2.187 | 2.156 | 2.166 | 691,329,664 | -0.02(-1.12%) |
Dec 02, 2005 | 2.174 | 2.194 | 2.132 | 2.190 | 1,060,619,776 | +0.03(+1.44%) |
Dec 01, 2005 | 2.079 | 2.163 | 2.075 | 2.159 | 962,468,224 | +0.11(+5.57%) |
Nov 30, 2005 | 2.059 | 2.076 | 2.036 | 2.045 | 703,894,976 | -0.01(-0.41%) |
Nov 29, 2005 | 2.111 | 2.120 | 2.031 | 2.054 | 1,051,605,056 | -0.05(-2.24%) |
Nov 28, 2005 | 2.133 | 2.143 | 2.083 | 2.101 | 1,205,781,120 | +0.01(+0.46%) |
Nov 25, 2005 | 2.041 | 2.097 | 2.036 | 2.091 | 467,768,096 | +0.07(+3.32%) |
Nov 23, 2005 | 2.017 | 2.050 | 2.011 | 2.024 | 575,314,240 | +0.02(+0.89%) |
Nov 22, 2005 | 1.956 | 2.013 | 1.946 | 2.006 | 639,866,752 | +0.05(+2.40%) |
Nov 21, 2005 | 1.955 | 1.966 | 1.922 | 1.959 | 605,950,336 | +0.01(+0.62%) |
Nov 18, 2005 | 1.971 | 1.973 | 1.941 | 1.947 | 621,462,336 | +0.00(+0.06%) |
Nov 17, 2005 | 1.978 | 1.987 | 1.938 | 1.946 | 800,654,016 | -0.01(-0.66%) |
Nov 16, 2005 | 1.905 | 1.962 | 1.903 | 1.959 | 927,589,248 | +0.08(+4.29%) |
Nov 15, 2005 | 1.858 | 1.902 | 1.854 | 1.878 | 640,258,752 | +0.03(+1.35%) |
Nov 14, 2005 | 1.856 | 1.869 | 1.837 | 1.853 | 437,958,368 | -0.00(-0.15%) |
Nov 11, 2005 | 1.856 | 1.873 | 1.850 | 1.856 | 503,674,080 | +0.01(+0.59%) |
Nov 10, 2005 | 1.829 | 1.846 | 1.780 | 1.845 | 790,952,704 | +0.03(+1.78%) |
Nov 09, 2005 | 1.810 | 1.846 | 1.810 | 1.813 | 630,871,680 | +0.01(+0.35%) |
Nov 08, 2005 | 1.808 | 1.821 | 1.782 | 1.807 | 560,975,296 | -0.01(-0.55%) |
Nov 07, 2005 | 1.835 | 1.860 | 1.814 | 1.817 | 756,218,880 | -0.03(-1.50%) |
Nov 04, 2005 | 1.820 | 1.847 | 1.798 | 1.844 | 1,040,010,432 | -0.02(-1.13%) |
Nov 03, 2005 | 1.817 | 1.880 | 1.812 | 1.865 | 1,047,153,920 | +0.06(+3.17%) |
Nov 02, 2005 | 1.741 | 1.810 | 1.737 | 1.808 | 1,022,929,920 | +0.07(+4.26%) |