Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.975 | 3.016 | 2.950 | 2.978 | 31,039,164 | +0.01(+0.17%) |
Apr 27, 2006 | 2.915 | 3.001 | 2.852 | 2.973 | 50,470,788 | +0.05(+1.60%) |
Apr 26, 2006 | 2.958 | 3.003 | 2.895 | 2.926 | 36,030,632 | -0.02(-0.62%) |
Apr 25, 2006 | 2.915 | 2.954 | 2.864 | 2.945 | 78,357,792 | -0.00(-0.14%) |
Apr 24, 2006 | 2.879 | 2.977 | 2.828 | 2.949 | 73,785,176 | +0.09(+3.06%) |
Apr 21, 2006 | 2.977 | 2.990 | 2.826 | 2.861 | 83,939,904 | -0.11(-3.61%) |
Apr 20, 2006 | 2.946 | 3.021 | 2.897 | 2.968 | 64,471,732 | -0.00(-0.14%) |
Apr 19, 2006 | 2.936 | 3.005 | 2.895 | 2.972 | 56,410,348 | +0.02(+0.62%) |
Apr 18, 2006 | 3.025 | 2.972 | 2.873 | 2.954 | 127,050,464 | -0.07(-2.36%) |
Apr 17, 2006 | 3.012 | 3.101 | 3.001 | 3.025 | 48,386,812 | +0.01(+0.27%) |
Apr 13, 2006 | 3.037 | 3.072 | 3.005 | 3.017 | 80,488,648 | -0.09(-2.79%) |
Apr 12, 2006 | 2.983 | 3.120 | 2.986 | 3.104 | 65,398,180 | +0.12(+4.03%) |
Apr 11, 2006 | 3.068 | 3.068 | 2.965 | 2.983 | 76,534,048 | -0.07(-2.43%) |
Apr 10, 2006 | 3.105 | 3.123 | 3.034 | 3.058 | 70,409,040 | -0.05(-1.74%) |
Apr 07, 2006 | 3.107 | 3.134 | 3.051 | 3.112 | 74,421,568 | -1.57(-33.51%) |
Apr 06, 2006 | 4.659 | 4.715 | 4.594 | 4.680 | 258,129,488 | +0.01(+0.20%) |
Apr 05, 2006 | 4.625 | 4.694 | 4.526 | 4.671 | 363,977,632 | +0.04(+0.81%) |
Apr 04, 2006 | 4.432 | 4.640 | 4.428 | 4.633 | 392,637,312 | +0.21(+4.68%) |
Apr 03, 2006 | 4.400 | 4.487 | 4.345 | 4.426 | 316,865,568 | +0.05(+1.12%) |
Mar 31, 2006 | 4.390 | 4.451 | 4.351 | 4.377 | 273,254,016 | -0.02(-0.37%) |
Mar 30, 2006 | 4.368 | 4.417 | 4.289 | 4.393 | 347,734,656 | +0.03(+0.68%) |
Mar 29, 2006 | 4.159 | 4.371 | 4.124 | 4.364 | 322,810,976 | +0.22(+5.37%) |
Mar 28, 2006 | 4.060 | 4.195 | 4.052 | 4.141 | 260,056,352 | +0.06(+1.54%) |
Mar 27, 2006 | 3.974 | 4.081 | 3.961 | 4.078 | 213,042,368 | +0.11(+2.69%) |
Mar 24, 2006 | 3.851 | 3.978 | 3.845 | 3.971 | 224,976,384 | +0.13(+3.38%) |
Mar 23, 2006 | 3.784 | 3.857 | 3.741 | 3.841 | 216,491,888 | +0.07(+1.86%) |
Mar 22, 2006 | 3.784 | 3.802 | 3.686 | 3.771 | 378,890,240 | -0.11(-2.87%) |
Mar 21, 2006 | 3.883 | 3.952 | 3.781 | 3.883 | 404,037,632 | +0.18(+4.94%) |
Mar 20, 2006 | 3.761 | 3.762 | 3.696 | 3.700 | 96,072,544 | -0.03(-0.76%) |
Mar 17, 2006 | 3.681 | 3.738 | 3.626 | 3.728 | 202,297,440 | +0.03(+0.81%) |
Mar 16, 2006 | 3.835 | 3.840 | 3.685 | 3.698 | 185,889,648 | -0.13(-3.39%) |
Mar 15, 2006 | 3.776 | 3.834 | 3.761 | 3.828 | 166,982,016 | +0.06(+1.60%) |
Mar 14, 2006 | 3.669 | 3.783 | 3.656 | 3.768 | 205,307,440 | +0.10(+2.77%) |
Mar 13, 2006 | 3.659 | 3.684 | 3.632 | 3.666 | 121,698,696 | +0.04(+1.20%) |
Mar 10, 2006 | 3.683 | 3.730 | 3.590 | 3.623 | 170,572,816 | -0.06(-1.74%) |
Mar 09, 2006 | 3.712 | 3.774 | 3.685 | 3.687 | 175,517,536 | +0.02(+0.52%) |
Mar 08, 2006 | 3.687 | 3.706 | 3.536 | 3.668 | 219,372,384 | -0.02(-0.50%) |
Mar 07, 2006 | 3.751 | 3.780 | 3.612 | 3.686 | 198,247,488 | -0.06(-1.71%) |
Mar 06, 2006 | 3.831 | 3.857 | 3.732 | 3.750 | 173,005,936 | -0.01(-0.20%) |
Mar 03, 2006 | 3.711 | 3.823 | 3.704 | 3.758 | 194,845,056 | +0.01(+0.35%) |
Mar 02, 2006 | 3.736 | 3.798 | 3.697 | 3.745 | 178,382,320 | +0.01(+0.14%) |
Mar 01, 2006 | 3.616 | 3.761 | 3.593 | 3.740 | 230,207,568 | +0.14(+3.80%) |
Feb 28, 2006 | 3.616 | 3.646 | 3.568 | 3.603 | 184,221,792 | -0.03(-0.80%) |
Feb 27, 2006 | 3.517 | 3.654 | 3.481 | 3.632 | 217,955,680 | +0.14(+4.05%) |
Feb 24, 2006 | 3.507 | 3.549 | 3.472 | 3.490 | 136,179,632 | -0.00(-0.02%) |
Feb 23, 2006 | 3.535 | 3.559 | 3.481 | 3.491 | 125,948,792 | -0.05(-1.53%) |
Feb 22, 2006 | 3.501 | 3.574 | 3.417 | 3.546 | 307,329,344 | -0.01(-0.17%) |
Feb 21, 2006 | 3.621 | 3.627 | 3.520 | 3.552 | 223,708,816 | -0.08(-2.13%) |
Feb 17, 2006 | 3.873 | 3.877 | 3.608 | 3.629 | 770,797,632 | +0.02(+0.57%) |
Feb 16, 2006 | 3.503 | 3.616 | 3.479 | 3.608 | 427,065,824 | +0.17(+4.94%) |
Feb 15, 2006 | 3.367 | 3.448 | 3.358 | 3.439 | 161,323,072 | +0.06(+1.93%) |
Feb 14, 2006 | 3.367 | 3.386 | 3.329 | 3.374 | 111,958,400 | +0.01(+0.18%) |
Feb 13, 2006 | 3.345 | 3.391 | 3.322 | 3.367 | 91,810,680 | +0.01(+0.34%) |
Feb 10, 2006 | 3.387 | 3.403 | 3.277 | 3.356 | 135,716,544 | -0.02(-0.57%) |
Feb 09, 2006 | 3.444 | 3.497 | 3.354 | 3.375 | 142,945,248 | -0.06(-1.69%) |
Feb 08, 2006 | 3.347 | 3.433 | 3.347 | 3.433 | 128,546,720 | +0.10(+2.89%) |
Feb 07, 2006 | 3.467 | 3.467 | 3.335 | 3.337 | 130,618,792 | -0.12(-3.56%) |
Feb 06, 2006 | 3.356 | 3.464 | 3.341 | 3.460 | 118,865,296 | +0.09(+2.82%) |
Feb 03, 2006 | 3.313 | 3.406 | 3.302 | 3.365 | 164,906,032 | +0.03(+0.92%) |
Feb 02, 2006 | 3.471 | 3.473 | 3.329 | 3.335 | 154,926,352 | -0.10(-3.05%) |
Feb 01, 2006 | 3.375 | 3.453 | 3.362 | 3.439 | 147,442,576 | +0.00(+0.07%) |
Jan 31, 2006 | 3.478 | 3.497 | 3.410 | 3.437 | 125,729,024 | -0.06(-1.68%) |
Jan 30, 2006 | 3.551 | 3.555 | 3.480 | 3.496 | 103,269,848 | -0.04(-1.12%) |
Jan 27, 2006 | 3.515 | 3.575 | 3.486 | 3.536 | 125,921,320 | +0.07(+1.89%) |
Jan 26, 2006 | 3.404 | 3.473 | 3.383 | 3.470 | 146,783,280 | +0.11(+3.42%) |
Jan 25, 2006 | 3.402 | 3.424 | 3.315 | 3.355 | 130,889,576 | -0.03(-0.88%) |
Jan 24, 2006 | 3.376 | 3.455 | 3.367 | 3.385 | 127,181,040 | +0.02(+0.50%) |
Jan 23, 2006 | 3.375 | 3.396 | 3.329 | 3.368 | 109,517,448 | +0.02(+0.57%) |
Jan 20, 2006 | 3.451 | 3.490 | 3.348 | 3.349 | 150,958,816 | -0.10(-2.80%) |
Jan 19, 2006 | 3.308 | 3.490 | 3.302 | 3.445 | 299,154,848 | +0.18(+5.55%) |
Jan 18, 2006 | 3.149 | 3.275 | 3.119 | 3.264 | 150,417,248 | +0.02(+0.52%) |
Jan 17, 2006 | 3.205 | 3.249 | 3.163 | 3.247 | 107,669,064 | -0.00(-0.07%) |
Jan 13, 2006 | 3.271 | 3.298 | 3.204 | 3.250 | 137,776,848 | -0.03(-0.89%) |
Jan 12, 2006 | 3.325 | 3.377 | 3.255 | 3.279 | 162,045,168 | -0.05(-1.43%) |
Jan 11, 2006 | 3.213 | 3.344 | 3.208 | 3.326 | 204,820,816 | +0.12(+3.62%) |
Jan 10, 2006 | 3.194 | 3.210 | 3.153 | 3.210 | 111,079,344 | +0.00(+0.02%) |
Jan 09, 2006 | 3.120 | 3.226 | 3.114 | 3.209 | 183,295,632 | +0.09(+2.79%) |
Jan 06, 2006 | 3.107 | 3.133 | 2.985 | 3.122 | 203,867,184 | +0.05(+1.64%) |
Jan 05, 2006 | 3.004 | 3.077 | 2.999 | 3.072 | 211,292,096 | +0.07(+2.26%) |
Jan 04, 2006 | 2.944 | 3.008 | 2.913 | 3.004 | 166,809,344 | +0.08(+2.80%) |
Jan 03, 2006 | 2.811 | 2.943 | 2.802 | 2.922 | 154,624,176 | +0.13(+4.54%) |
Dec 30, 2005 | 2.833 | 2.834 | 2.783 | 2.795 | 75,088,928 | -0.05(-1.91%) |
Dec 29, 2005 | 2.913 | 2.922 | 2.837 | 2.849 | 101,531,344 | -0.06(-2.23%) |
Dec 28, 2005 | 2.887 | 2.923 | 2.869 | 2.914 | 86,473,536 | +0.03(+0.93%) |
Dec 27, 2005 | 2.867 | 2.919 | 2.858 | 2.887 | 120,336,936 | +0.02(+0.61%) |
Dec 23, 2005 | 2.855 | 2.874 | 2.836 | 2.870 | 70,159,920 | +0.02(+0.78%) |
Dec 22, 2005 | 2.761 | 2.851 | 2.760 | 2.848 | 104,105,736 | +0.08(+3.04%) |
Dec 21, 2005 | 2.782 | 2.805 | 2.738 | 2.764 | 94,636,224 | -0.01(-0.19%) |
Dec 20, 2005 | 2.767 | 2.809 | 2.732 | 2.769 | 99,533,840 | -0.00(-0.06%) |
Dec 19, 2005 | 2.823 | 2.844 | 2.764 | 2.770 | 95,589,848 | -0.05(-1.66%) |
Dec 16, 2005 | 2.802 | 2.829 | 2.776 | 2.817 | 348,484,224 | +0.02(+0.88%) |
Dec 15, 2005 | 2.826 | 2.848 | 2.764 | 2.793 | 108,811,056 | -0.04(-1.27%) |
Dec 14, 2005 | 2.834 | 2.848 | 2.795 | 2.828 | 94,012,248 | -0.03(-0.94%) |
Dec 13, 2005 | 2.824 | 2.880 | 2.803 | 2.855 | 145,009,456 | +0.04(+1.30%) |
Dec 12, 2005 | 2.786 | 2.825 | 2.781 | 2.819 | 91,940,184 | +0.04(+1.46%) |
Dec 09, 2005 | 2.747 | 2.782 | 2.709 | 2.778 | 85,975,136 | +0.04(+1.42%) |
Dec 08, 2005 | 2.747 | 2.783 | 2.708 | 2.739 | 126,451,112 | -0.02(-0.80%) |
Dec 07, 2005 | 2.767 | 2.784 | 2.714 | 2.761 | 115,333,360 | +0.00(+0.17%) |
Dec 06, 2005 | 2.750 | 2.794 | 2.746 | 2.757 | 122,719,032 | +0.01(+0.42%) |
Dec 05, 2005 | 2.803 | 2.803 | 2.736 | 2.745 | 126,792,528 | -0.05(-1.86%) |
Dec 02, 2005 | 2.809 | 2.816 | 2.760 | 2.797 | 109,384,016 | +0.00(+0.03%) |
Dec 01, 2005 | 2.786 | 2.809 | 2.757 | 2.796 | 183,801,872 | +0.03(+1.19%) |
Nov 30, 2005 | 2.693 | 2.777 | 2.692 | 2.764 | 188,189,328 | +0.05(+1.89%) |
Nov 29, 2005 | 2.725 | 2.802 | 2.700 | 2.712 | 341,137,792 | -0.18(-6.34%) |
Nov 28, 2005 | 2.918 | 2.943 | 2.844 | 2.896 | 138,832,496 | -0.01(-0.50%) |
Nov 25, 2005 | 2.896 | 2.915 | 2.876 | 2.910 | 38,156,668 | +0.03(+0.98%) |
Nov 23, 2005 | 2.893 | 2.924 | 2.867 | 2.882 | 134,719,760 | -0.01(-0.29%) |
Nov 22, 2005 | 2.830 | 2.918 | 2.808 | 2.890 | 239,288,576 | +0.07(+2.66%) |
Nov 21, 2005 | 2.770 | 2.820 | 2.751 | 2.815 | 148,702,304 | +0.05(+1.77%) |
Nov 18, 2005 | 2.781 | 2.804 | 2.712 | 2.767 | 152,320,560 | -0.01(-0.19%) |
Nov 17, 2005 | 2.676 | 2.774 | 2.645 | 2.772 | 229,987,808 | +0.12(+4.44%) |
Nov 16, 2005 | 2.666 | 2.681 | 2.602 | 2.654 | 148,890,672 | -0.01(-0.34%) |
Nov 15, 2005 | 2.673 | 2.699 | 2.655 | 2.663 | 162,272,768 | +0.01(+0.23%) |
Nov 14, 2005 | 2.603 | 2.676 | 2.563 | 2.657 | 161,444,736 | +0.06(+2.12%) |
Nov 11, 2005 | 2.582 | 2.633 | 2.571 | 2.602 | 178,535,376 | +0.04(+1.64%) |
Nov 10, 2005 | 2.751 | 2.811 | 2.510 | 2.560 | 818,761,344 | -0.10(-3.71%) |
Nov 09, 2005 | 2.549 | 2.676 | 2.520 | 2.659 | 267,799,136 | +0.11(+4.51%) |
Nov 08, 2005 | 2.602 | 2.604 | 2.533 | 2.544 | 176,259,232 | -0.05(-1.86%) |
Nov 07, 2005 | 2.617 | 2.627 | 2.582 | 2.592 | 121,270,936 | -0.01(-0.44%) |
Nov 04, 2005 | 2.650 | 2.656 | 2.576 | 2.604 | 186,497,920 | -0.05(-1.70%) |
Nov 03, 2005 | 2.699 | 2.714 | 2.627 | 2.649 | 152,092,960 | -0.03(-1.17%) |
Nov 02, 2005 | 2.534 | 2.683 | 2.523 | 2.680 | 171,255,664 | +0.15(+5.79%) |
Nov 01, 2005 | 2.565 | 2.584 | 2.514 | 2.533 | 130,971,984 | -0.03(-1.22%) |
Oct 31, 2005 | 2.488 | 2.582 | 2.488 | 2.565 | 141,414,736 | +0.09(+3.49%) |
Oct 28, 2005 | 2.410 | 2.483 | 2.351 | 2.478 | 151,951,680 | +0.07(+3.08%) |
Oct 27, 2005 | 2.460 | 2.468 | 2.397 | 2.404 | 74,492,424 | -0.05(-2.09%) |
Oct 26, 2005 | 2.525 | 2.530 | 2.452 | 2.455 | 135,830,352 | -0.07(-2.73%) |
Oct 25, 2005 | 2.491 | 2.532 | 2.481 | 2.524 | 109,450,728 | +0.02(+0.64%) |
Oct 24, 2005 | 2.463 | 2.508 | 2.441 | 2.508 | 95,169,944 | +0.07(+2.72%) |
Oct 21, 2005 | 2.469 | 2.477 | 2.425 | 2.442 | 97,575,584 | +0.01(+0.57%) |
Oct 20, 2005 | 2.415 | 2.478 | 2.404 | 2.428 | 117,574,176 | +0.02(+0.70%) |
Oct 19, 2005 | 2.400 | 2.415 | 2.332 | 2.411 | 207,976,016 | -0.02(-0.85%) |
Oct 18, 2005 | 2.481 | 2.486 | 2.416 | 2.432 | 98,054,352 | -0.04(-1.64%) |
Oct 17, 2005 | 2.450 | 2.497 | 2.450 | 2.472 | 79,766,784 | +0.02(+0.97%) |
Oct 14, 2005 | 2.466 | 2.497 | 2.408 | 2.449 | 101,790,352 | +0.00(+0.00%) |
Oct 13, 2005 | 2.456 | 2.460 | 2.355 | 2.449 | 166,558,192 | -0.01(-0.53%) |
Oct 12, 2005 | 2.426 | 2.499 | 2.423 | 2.462 | 215,075,200 | +0.03(+1.19%) |
Oct 11, 2005 | 2.472 | 2.494 | 2.404 | 2.432 | 176,612,432 | -0.03(-1.24%) |
Oct 10, 2005 | 2.540 | 2.545 | 2.462 | 2.463 | 150,177,856 | -0.06(-2.54%) |
Oct 07, 2005 | 2.565 | 2.591 | 2.507 | 2.527 | 180,505,408 | -0.03(-1.28%) |
Oct 06, 2005 | 2.566 | 2.606 | 2.483 | 2.560 | 224,183,664 | -0.01(-0.36%) |
Oct 05, 2005 | 2.660 | 2.660 | 2.553 | 2.569 | 195,951,728 | -0.09(-3.31%) |
Oct 04, 2005 | 2.704 | 2.748 | 2.651 | 2.657 | 168,249,600 | -0.04(-1.31%) |
Oct 03, 2005 | 2.651 | 2.712 | 2.630 | 2.692 | 179,830,416 | +0.07(+2.74%) |
Sep 30, 2005 | 2.599 | 2.644 | 2.594 | 2.621 | 150,052,288 | +0.02(+0.88%) |
Sep 29, 2005 | 2.546 | 2.599 | 2.525 | 2.598 | 167,888,544 | +0.05(+2.07%) |
Sep 28, 2005 | 2.537 | 2.552 | 2.508 | 2.545 | 115,623,768 | +0.02(+0.60%) |
Sep 27, 2005 | 2.532 | 2.554 | 2.510 | 2.530 | 132,172,840 | +0.01(+0.33%) |
Sep 26, 2005 | 2.520 | 2.539 | 2.475 | 2.521 | 133,028,352 | +0.02(+0.83%) |
Sep 23, 2005 | 2.459 | 2.522 | 2.439 | 2.501 | 102,897,032 | +0.04(+1.46%) |
Sep 22, 2005 | 2.539 | 2.539 | 2.420 | 2.465 | 241,725,600 | -0.07(-2.69%) |
Sep 21, 2005 | 2.545 | 2.595 | 2.510 | 2.533 | 204,608,896 | -0.02(-0.87%) |
Sep 20, 2005 | 2.525 | 2.583 | 2.522 | 2.555 | 170,772,960 | +0.05(+1.95%) |
Sep 19, 2005 | 2.539 | 2.547 | 2.492 | 2.506 | 140,072,608 | -0.04(-1.41%) |
Sep 16, 2005 | 2.562 | 2.575 | 2.521 | 2.542 | 169,999,856 | +0.00(+0.06%) |
Sep 15, 2005 | 2.534 | 2.569 | 2.519 | 2.540 | 248,463,760 | +0.04(+1.78%) |
Sep 14, 2005 | 2.507 | 2.541 | 2.484 | 2.496 | 164,643,088 | -0.03(-1.21%) |
Sep 13, 2005 | 2.441 | 2.539 | 2.441 | 2.527 | 279,521,216 | +0.07(+3.02%) |
Sep 12, 2005 | 2.463 | 2.471 | 2.423 | 2.452 | 182,020,208 | -0.01(-0.34%) |
Sep 09, 2005 | 2.455 | 2.466 | 2.416 | 2.461 | 148,549,248 | +0.03(+1.29%) |
Sep 08, 2005 | 2.387 | 2.459 | 2.387 | 2.429 | 211,299,952 | +0.03(+1.18%) |
Sep 07, 2005 | 2.324 | 2.407 | 2.318 | 2.401 | 192,298,144 | +0.07(+3.19%) |
Sep 06, 2005 | 2.316 | 2.339 | 2.281 | 2.327 | 138,365,504 | +0.02(+0.83%) |
Sep 02, 2005 | 2.351 | 2.351 | 2.300 | 2.308 | 153,639,152 | -0.04(-1.63%) |
Sep 01, 2005 | 2.338 | 2.368 | 2.326 | 2.346 | 182,118,320 | +0.00(+0.03%) |
Aug 31, 2005 | 2.289 | 2.374 | 2.282 | 2.345 | 296,552,992 | +0.05(+2.23%) |
Aug 30, 2005 | 2.211 | 2.299 | 2.208 | 2.294 | 310,304,000 | +0.08(+3.59%) |
Aug 29, 2005 | 2.190 | 2.217 | 2.173 | 2.215 | 112,299,824 | +0.00(+0.17%) |
Aug 26, 2005 | 2.247 | 2.247 | 2.189 | 2.211 | 105,773,592 | -0.03(-1.53%) |
Aug 25, 2005 | 2.240 | 2.257 | 2.221 | 2.245 | 96,959,456 | +0.02(+0.69%) |
Aug 24, 2005 | 2.214 | 2.277 | 2.203 | 2.230 | 168,296,688 | +0.00(+0.07%) |
Aug 23, 2005 | 2.212 | 2.240 | 2.204 | 2.228 | 83,216,304 | +0.01(+0.66%) |
Aug 22, 2005 | 2.228 | 2.264 | 2.188 | 2.214 | 178,959,200 | -0.02(-0.82%) |
Aug 19, 2005 | 2.252 | 2.259 | 2.225 | 2.232 | 138,082,944 | -0.02(-0.71%) |
Aug 18, 2005 | 2.290 | 2.302 | 2.238 | 2.248 | 269,058,848 | -0.06(-2.58%) |
Aug 17, 2005 | 2.298 | 2.336 | 2.296 | 2.308 | 198,694,864 | +0.00(+0.00%) |
Aug 16, 2005 | 2.325 | 2.346 | 2.291 | 2.308 | 208,478,320 | -0.04(-1.69%) |
Aug 15, 2005 | 2.297 | 2.371 | 2.268 | 2.348 | 288,704,256 | +0.06(+2.54%) |
Aug 12, 2005 | 2.286 | 2.309 | 2.209 | 2.290 | 750,673,472 | +0.13(+6.02%) |
Aug 11, 2005 | 2.130 | 2.163 | 2.109 | 2.160 | 229,430,544 | +0.03(+1.40%) |
Aug 10, 2005 | 2.171 | 2.182 | 2.108 | 2.130 | 144,075,456 | -0.03(-1.49%) |
Aug 09, 2005 | 2.170 | 2.176 | 2.138 | 2.162 | 95,460,344 | -0.01(-0.25%) |
Aug 08, 2005 | 2.174 | 2.215 | 2.152 | 2.167 | 237,275,376 | +0.01(+0.35%) |
Aug 05, 2005 | 2.103 | 2.164 | 2.088 | 2.160 | 223,720,592 | +0.05(+2.54%) |
Aug 04, 2005 | 2.112 | 2.121 | 2.101 | 2.106 | 116,561,688 | -0.02(-1.04%) |
Aug 03, 2005 | 2.128 | 2.148 | 2.109 | 2.128 | 169,485,776 | +0.00(+0.00%) |
Aug 02, 2005 | 2.102 | 2.135 | 2.099 | 2.128 | 138,220,304 | +0.03(+1.35%) |
Aug 01, 2005 | 2.081 | 2.109 | 2.067 | 2.100 | 127,228,136 | +0.03(+1.52%) |
Jul 29, 2005 | 2.076 | 2.098 | 2.052 | 2.069 | 115,003,712 | -0.02(-0.77%) |
Jul 28, 2005 | 2.065 | 2.095 | 2.037 | 2.085 | 134,488,224 | +0.02(+0.78%) |
Jul 27, 2005 | 2.030 | 2.078 | 1.996 | 2.069 | 264,184,784 | +0.04(+2.04%) |
Jul 26, 2005 | 1.978 | 2.030 | 1.970 | 2.027 | 248,377,424 | +0.04(+2.08%) |
Jul 25, 2005 | 1.952 | 2.047 | 1.943 | 1.986 | 318,839,520 | +0.01(+0.58%) |
Jul 22, 2005 | 2.037 | 2.066 | 1.960 | 1.975 | 228,680,992 | -0.05(-2.60%) |
Jul 21, 2005 | 2.036 | 2.045 | 1.985 | 2.027 | 194,429,072 | -0.04(-1.70%) |
Jul 20, 2005 | 2.008 | 2.071 | 1.981 | 2.062 | 172,181,808 | +0.03(+1.50%) |
Jul 19, 2005 | 2.017 | 2.037 | 2.001 | 2.032 | 169,368,032 | +0.03(+1.37%) |
Jul 18, 2005 | 2.050 | 2.050 | 1.984 | 2.004 | 341,714,688 | -0.05(-2.49%) |
Jul 15, 2005 | 2.072 | 2.078 | 2.020 | 2.056 | 400,074,016 | -0.02(-1.07%) |
Jul 14, 2005 | 2.197 | 2.240 | 2.075 | 2.078 | 612,037,184 | -0.10(-4.43%) |
Jul 13, 2005 | 2.180 | 2.186 | 2.137 | 2.174 | 194,511,488 | +0.00(+0.14%) |
Jul 12, 2005 | 2.182 | 2.188 | 2.127 | 2.171 | 184,527,888 | -0.01(-0.56%) |
Jul 11, 2005 | 2.170 | 2.205 | 2.161 | 2.183 | 130,646,264 | +0.03(+1.49%) |
Jul 08, 2005 | 2.137 | 2.158 | 2.110 | 2.151 | 133,471,808 | +0.03(+1.26%) |
Jul 07, 2005 | 2.106 | 2.140 | 2.099 | 2.124 | 152,363,728 | -0.02(-0.71%) |
Jul 06, 2005 | 2.091 | 2.149 | 2.067 | 2.140 | 230,109,472 | +0.06(+2.68%) |
Jul 05, 2005 | 2.059 | 2.092 | 2.040 | 2.084 | 127,031,912 | +0.03(+1.56%) |
Jul 01, 2005 | 2.036 | 2.055 | 2.011 | 2.052 | 103,069,704 | +0.01(+0.45%) |
Jun 30, 2005 | 2.062 | 2.081 | 2.027 | 2.043 | 194,005,248 | -0.01(-0.26%) |
Jun 29, 2005 | 2.068 | 2.072 | 2.031 | 2.048 | 92,736,832 | -0.02(-0.92%) |
Jun 28, 2005 | 2.062 | 2.081 | 2.040 | 2.067 | 85,782,840 | +0.01(+0.63%) |
Jun 27, 2005 | 2.058 | 2.075 | 2.036 | 2.054 | 115,961,264 | -0.02(-0.81%) |
Jun 24, 2005 | 2.135 | 2.136 | 2.059 | 2.071 | 155,546,400 | -0.07(-3.18%) |
Jun 23, 2005 | 2.102 | 2.165 | 2.095 | 2.139 | 273,717,088 | +0.03(+1.56%) |
Jun 22, 2005 | 2.131 | 2.145 | 2.080 | 2.106 | 229,140,144 | -0.00(-0.11%) |
Jun 21, 2005 | 2.102 | 2.118 | 2.082 | 2.108 | 140,025,504 | +0.02(+0.95%) |
Jun 20, 2005 | 2.057 | 2.102 | 2.024 | 2.088 | 198,200,400 | +0.03(+1.52%) |
Jun 17, 2005 | 2.087 | 2.091 | 2.052 | 2.057 | 149,239,936 | -0.00(-0.22%) |
Jun 16, 2005 | 2.050 | 2.075 | 2.020 | 2.062 | 159,996,640 | +0.01(+0.52%) |
Jun 15, 2005 | 2.044 | 2.060 | 1.970 | 2.051 | 546,072,384 | -0.01(-0.30%) |
Jun 14, 2005 | 2.187 | 2.223 | 1.988 | 2.057 | 787,625,344 | -0.13(-5.91%) |
Jun 13, 2005 | 2.140 | 2.247 | 2.134 | 2.186 | 461,086,208 | +0.05(+2.22%) |
Jun 10, 2005 | 2.161 | 2.163 | 2.124 | 2.139 | 152,100,800 | -0.02(-1.13%) |
Jun 09, 2005 | 2.060 | 2.164 | 2.058 | 2.163 | 202,729,120 | +0.09(+4.20%) |
Jun 08, 2005 | 2.096 | 2.125 | 2.054 | 2.076 | 202,340,608 | -0.01(-0.69%) |
Jun 07, 2005 | 2.128 | 2.163 | 2.083 | 2.091 | 318,572,640 | -0.05(-2.43%) |
Jun 06, 2005 | 2.124 | 2.166 | 2.123 | 2.143 | 167,731,568 | -0.02(-0.95%) |
Jun 03, 2005 | 2.161 | 2.181 | 2.140 | 2.163 | 183,013,072 | -0.01(-0.25%) |
Jun 02, 2005 | 2.083 | 2.169 | 2.083 | 2.169 | 223,802,992 | +0.08(+3.73%) |
Jun 01, 2005 | 2.058 | 2.129 | 2.033 | 2.091 | 260,523,344 | +0.02(+0.92%) |
May 31, 2005 | 2.095 | 2.112 | 2.037 | 2.072 | 249,582,192 | -0.03(-1.53%) |
May 27, 2005 | 2.124 | 2.124 | 2.082 | 2.104 | 105,545,976 | -0.01(-0.65%) |
May 26, 2005 | 2.078 | 2.134 | 2.074 | 2.118 | 257,956,800 | +0.06(+2.82%) |
May 25, 2005 | 2.082 | 2.092 | 2.040 | 2.059 | 175,050,528 | -0.03(-1.28%) |
May 24, 2005 | 2.047 | 2.094 | 2.037 | 2.086 | 170,772,960 | +0.03(+1.41%) |
May 23, 2005 | 2.024 | 2.078 | 2.018 | 2.057 | 230,121,232 | +0.05(+2.32%) |
May 20, 2005 | 1.973 | 2.011 | 1.950 | 2.011 | 169,077,632 | +0.04(+1.78%) |
May 19, 2005 | 1.984 | 1.992 | 1.953 | 1.975 | 148,105,792 | -0.00(-0.19%) |
May 18, 2005 | 1.960 | 1.984 | 1.939 | 1.979 | 179,885,360 | +0.01(+0.74%) |
May 17, 2005 | 1.932 | 1.974 | 1.930 | 1.965 | 209,235,728 | +0.02(+1.10%) |
May 16, 2005 | 1.913 | 1.956 | 1.913 | 1.943 | 217,182,592 | +0.01(+0.36%) |
May 13, 2005 | 1.900 | 1.947 | 1.819 | 1.936 | 866,736,768 | +0.19(+11.15%) |
May 12, 2005 | 1.705 | 1.765 | 1.703 | 1.742 | 273,261,856 | +0.04(+2.20%) |
May 11, 2005 | 1.743 | 1.751 | 1.702 | 1.705 | 181,639,552 | -0.03(-1.68%) |
May 10, 2005 | 1.781 | 1.782 | 1.714 | 1.734 | 240,407,024 | -0.07(-3.90%) |
May 09, 2005 | 1.779 | 1.816 | 1.768 | 1.804 | 243,746,656 | +0.03(+1.86%) |
May 06, 2005 | 1.768 | 1.772 | 1.728 | 1.771 | 116,334,080 | +0.02(+1.36%) |
May 05, 2005 | 1.724 | 1.769 | 1.715 | 1.748 | 202,521,136 | +0.03(+1.96%) |
May 04, 2005 | 1.669 | 1.726 | 1.663 | 1.714 | 153,317,360 | +0.05(+3.17%) |
May 03, 2005 | 1.672 | 1.702 | 1.654 | 1.661 | 143,734,048 | -0.01(-0.55%) |