Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.784 | 1.790 | 1.753 | 1.756 | 70,030,296 | -0.03(-1.48%) |
Apr 27, 2006 | 1.771 | 1.789 | 1.761 | 1.783 | 118,981,992 | -0.00(-0.14%) |
Apr 26, 2006 | 1.763 | 1.813 | 1.753 | 1.785 | 221,961,152 | +0.01(+0.56%) |
Apr 25, 2006 | 1.775 | 1.784 | 1.746 | 1.775 | 255,826,272 | -0.01(-0.75%) |
Apr 24, 2006 | 1.802 | 1.802 | 1.762 | 1.789 | 61,897,976 | -0.01(-0.47%) |
Apr 21, 2006 | 1.827 | 1.835 | 1.782 | 1.797 | 88,678,384 | -0.02(-0.85%) |
Apr 20, 2006 | 1.831 | 1.856 | 1.807 | 1.813 | 108,003,960 | -0.03(-1.49%) |
Apr 19, 2006 | 1.802 | 1.844 | 1.790 | 1.840 | 85,833,008 | +0.03(+1.68%) |
Apr 18, 2006 | 1.765 | 1.818 | 1.756 | 1.810 | 92,130,200 | +0.05(+2.86%) |
Apr 17, 2006 | 1.819 | 1.827 | 1.748 | 1.759 | 89,053,760 | -0.07(-3.69%) |
Apr 13, 2006 | 1.793 | 1.832 | 1.770 | 1.827 | 74,476,928 | +0.02(+1.36%) |
Apr 12, 2006 | 1.799 | 1.818 | 1.791 | 1.802 | 57,250,732 | +0.00(+0.19%) |
Apr 11, 2006 | 1.826 | 1.833 | 1.772 | 1.799 | 132,422,768 | -0.03(-1.50%) |
Apr 10, 2006 | 1.853 | 1.860 | 1.807 | 1.826 | 95,184,704 | -0.02(-1.29%) |
Apr 07, 2006 | 1.923 | 1.929 | 1.846 | 1.850 | 114,666,752 | -0.07(-3.69%) |
Apr 06, 2006 | 1.856 | 1.937 | 1.852 | 1.921 | 186,327,312 | +0.06(+3.13%) |
Apr 05, 2006 | 1.829 | 1.863 | 1.809 | 1.863 | 111,469,912 | +0.03(+1.55%) |
Apr 04, 2006 | 1.822 | 1.851 | 1.797 | 1.834 | 74,531,192 | +0.03(+1.74%) |
Apr 03, 2006 | 1.829 | 1.862 | 1.801 | 1.803 | 90,798,336 | -0.02(-1.07%) |
Mar 31, 2006 | 1.830 | 1.834 | 1.820 | 1.822 | 53,286,192 | -0.01(-0.38%) |
Mar 30, 2006 | 1.818 | 1.841 | 1.805 | 1.829 | 81,174,456 | +0.02(+0.96%) |
Mar 29, 2006 | 1.780 | 1.836 | 1.761 | 1.812 | 144,320,944 | +0.03(+1.77%) |
Mar 28, 2006 | 1.756 | 1.797 | 1.756 | 1.780 | 114,815,080 | +0.02(+1.25%) |
Mar 27, 2006 | 1.771 | 1.779 | 1.753 | 1.758 | 74,346,256 | -0.01(-0.62%) |
Mar 24, 2006 | 1.782 | 1.802 | 1.761 | 1.769 | 73,817,096 | -0.01(-0.59%) |
Mar 23, 2006 | 1.794 | 1.813 | 1.770 | 1.780 | 81,088,232 | -0.02(-0.89%) |
Mar 22, 2006 | 1.796 | 1.823 | 1.785 | 1.796 | 86,238,320 | +0.00(+0.22%) |
Mar 21, 2006 | 1.812 | 1.832 | 1.779 | 1.792 | 133,744,264 | -0.02(-0.86%) |
Mar 20, 2006 | 1.792 | 1.859 | 1.786 | 1.807 | 123,706,616 | +0.01(+0.67%) |
Mar 17, 2006 | 1.840 | 1.845 | 1.788 | 1.795 | 138,074,080 | -0.04(-2.12%) |
Mar 16, 2006 | 1.850 | 1.865 | 1.833 | 1.834 | 96,683,304 | -0.01(-0.32%) |
Mar 15, 2006 | 1.843 | 1.846 | 1.817 | 1.840 | 56,168,912 | -0.00(-0.05%) |
Mar 14, 2006 | 1.798 | 1.846 | 1.796 | 1.841 | 83,899,152 | +0.04(+1.99%) |
Mar 13, 2006 | 1.811 | 1.827 | 1.794 | 1.805 | 65,714,988 | -0.00(-0.08%) |
Mar 10, 2006 | 1.808 | 1.821 | 1.783 | 1.807 | 99,689,096 | +0.00(+0.28%) |
Mar 09, 2006 | 1.836 | 1.844 | 1.791 | 1.802 | 144,341,872 | -0.03(-1.87%) |
Mar 08, 2006 | 1.832 | 1.869 | 1.826 | 1.836 | 125,025,776 | -0.01(-0.33%) |
Mar 07, 2006 | 1.831 | 1.867 | 1.831 | 1.842 | 94,668,912 | +0.00(+0.14%) |
Mar 06, 2006 | 1.862 | 1.875 | 1.834 | 1.840 | 74,958,336 | -0.02(-0.89%) |
Mar 03, 2006 | 1.840 | 1.887 | 1.829 | 1.856 | 121,183,640 | +0.02(+0.90%) |
Mar 02, 2006 | 1.778 | 1.846 | 1.764 | 1.840 | 232,223,280 | -0.01(-0.65%) |
Mar 01, 2006 | 1.868 | 1.880 | 1.838 | 1.852 | 139,958,848 | -0.02(-0.85%) |
Feb 28, 2006 | 1.896 | 1.900 | 1.848 | 1.868 | 183,449,120 | -0.03(-1.50%) |
Feb 27, 2006 | 1.915 | 1.934 | 1.892 | 1.896 | 89,192,632 | -0.02(-0.89%) |
Feb 24, 2006 | 1.908 | 1.916 | 1.889 | 1.913 | 74,575,336 | +0.02(+1.19%) |
Feb 23, 2006 | 1.926 | 1.933 | 1.889 | 1.891 | 186,188,016 | -0.04(-2.12%) |
Feb 22, 2006 | 1.911 | 1.950 | 1.881 | 1.931 | 147,486,880 | +0.02(+1.12%) |
Feb 21, 2006 | 1.946 | 1.951 | 1.909 | 1.910 | 101,360,472 | -0.04(-2.30%) |
Feb 17, 2006 | 1.942 | 1.964 | 1.941 | 1.955 | 91,850,768 | +0.00(+0.10%) |
Feb 16, 2006 | 1.964 | 1.995 | 1.937 | 1.953 | 113,973,384 | -0.01(-0.28%) |
Feb 15, 2006 | 1.908 | 1.959 | 1.901 | 1.958 | 138,378,880 | +0.05(+2.64%) |
Feb 14, 2006 | 1.894 | 1.920 | 1.865 | 1.908 | 90,497,552 | +0.02(+1.03%) |
Feb 13, 2006 | 1.908 | 1.916 | 1.872 | 1.889 | 95,231,032 | -0.03(-1.71%) |
Feb 10, 2006 | 1.895 | 1.921 | 1.864 | 1.921 | 100,314,040 | +0.03(+1.40%) |
Feb 09, 2006 | 1.926 | 1.945 | 1.892 | 1.895 | 138,981,376 | -0.01(-0.47%) |
Feb 08, 2006 | 1.881 | 1.915 | 1.851 | 1.904 | 151,247,744 | +0.03(+1.73%) |
Feb 07, 2006 | 1.900 | 1.906 | 1.856 | 1.872 | 148,424,144 | -0.02(-1.13%) |
Feb 06, 2006 | 1.913 | 1.913 | 1.884 | 1.893 | 170,465,840 | -0.02(-0.99%) |
Feb 03, 2006 | 1.881 | 1.920 | 1.864 | 1.912 | 672,224,896 | -0.22(-10.32%) |
Feb 02, 2006 | 2.187 | 2.197 | 1.985 | 2.132 | 474,984,192 | -0.06(-2.82%) |
Feb 01, 2006 | 2.191 | 2.229 | 2.170 | 2.194 | 150,382,496 | -0.04(-1.87%) |
Jan 31, 2006 | 2.237 | 2.255 | 2.207 | 2.236 | 81,270,144 | -0.01(-0.31%) |
Jan 30, 2006 | 2.265 | 2.293 | 2.232 | 2.243 | 82,189,336 | -0.01(-0.57%) |
Jan 27, 2006 | 2.222 | 2.256 | 2.221 | 2.256 | 83,678,088 | +0.03(+1.21%) |
Jan 26, 2006 | 2.175 | 2.234 | 2.184 | 2.229 | 98,049,408 | +0.05(+2.48%) |
Jan 25, 2006 | 2.197 | 2.218 | 2.162 | 2.175 | 85,943,528 | -0.02(-0.95%) |
Jan 24, 2006 | 2.178 | 2.216 | 2.166 | 2.196 | 87,052,248 | +0.01(+0.66%) |
Jan 23, 2006 | 2.204 | 2.232 | 2.170 | 2.181 | 115,326,776 | -0.01(-0.43%) |
Jan 20, 2006 | 2.206 | 2.213 | 2.155 | 2.191 | 167,273,072 | -0.03(-1.19%) |
Jan 19, 2006 | 2.220 | 2.257 | 2.210 | 2.217 | 103,382,336 | +0.01(+0.29%) |
Jan 18, 2006 | 2.154 | 2.224 | 2.150 | 2.211 | 175,292,528 | +0.02(+0.73%) |
Jan 17, 2006 | 2.201 | 2.211 | 2.178 | 2.195 | 112,885,328 | -0.02(-0.90%) |
Jan 13, 2006 | 2.219 | 2.237 | 2.195 | 2.215 | 88,853,192 | +0.00(+0.09%) |
Jan 12, 2006 | 2.225 | 2.249 | 2.199 | 2.213 | 116,639,640 | -0.03(-1.27%) |
Jan 11, 2006 | 2.277 | 2.280 | 2.208 | 2.241 | 170,345,296 | -0.04(-1.58%) |
Jan 10, 2006 | 2.320 | 2.332 | 2.263 | 2.277 | 194,178,688 | -0.07(-3.04%) |
Jan 09, 2006 | 2.322 | 2.349 | 2.315 | 2.348 | 179,302,528 | -0.04(-1.65%) |
Jan 06, 2006 | 2.393 | 2.423 | 2.360 | 2.388 | 123,367,120 | +0.01(+0.46%) |
Jan 05, 2006 | 2.352 | 2.404 | 2.350 | 2.377 | 108,599,936 | +0.02(+0.85%) |
Jan 04, 2006 | 2.369 | 2.381 | 2.329 | 2.357 | 149,168,240 | -0.02(-0.69%) |
Jan 03, 2006 | 2.368 | 2.387 | 2.307 | 2.373 | 151,999,136 | +0.02(+0.91%) |
Dec 30, 2005 | 2.381 | 2.404 | 2.351 | 2.352 | 108,274,672 | -0.04(-1.75%) |
Dec 29, 2005 | 2.394 | 2.417 | 2.393 | 2.394 | 63,571,260 | -0.00(-0.15%) |
Dec 28, 2005 | 2.419 | 2.422 | 2.389 | 2.397 | 90,885,216 | -0.02(-1.03%) |
Dec 27, 2005 | 2.439 | 2.449 | 2.412 | 2.422 | 116,657,680 | -0.03(-1.34%) |
Dec 23, 2005 | 2.448 | 2.464 | 2.430 | 2.455 | 64,280,684 | +0.00(+0.00%) |
Dec 22, 2005 | 2.439 | 2.458 | 2.412 | 2.455 | 88,645,224 | +0.01(+0.51%) |
Dec 21, 2005 | 2.409 | 2.447 | 2.383 | 2.443 | 142,463,920 | +0.04(+1.72%) |
Dec 20, 2005 | 2.417 | 2.424 | 2.378 | 2.401 | 110,962,624 | -0.01(-0.48%) |
Dec 19, 2005 | 2.444 | 2.494 | 2.410 | 2.413 | 166,646,176 | -0.04(-1.71%) |
Dec 16, 2005 | 2.468 | 2.490 | 2.455 | 2.455 | 112,785,016 | -0.01(-0.55%) |
Dec 15, 2005 | 2.465 | 2.492 | 2.447 | 2.468 | 116,697,752 | +0.00(+0.14%) |
Dec 14, 2005 | 2.454 | 2.474 | 2.434 | 2.465 | 99,541,848 | -0.00(-0.18%) |
Dec 13, 2005 | 2.421 | 2.478 | 2.418 | 2.469 | 116,527,840 | +0.02(+0.88%) |
Dec 12, 2005 | 2.452 | 2.459 | 2.426 | 2.448 | 68,647,992 | +0.02(+0.68%) |
Dec 09, 2005 | 2.427 | 2.446 | 2.407 | 2.431 | 94,537,608 | +0.02(+0.81%) |
Dec 08, 2005 | 2.436 | 2.449 | 2.387 | 2.412 | 143,214,352 | -0.02(-0.98%) |
Dec 07, 2005 | 2.460 | 2.468 | 2.409 | 2.436 | 135,323,328 | -0.02(-0.87%) |
Dec 06, 2005 | 2.447 | 2.489 | 2.447 | 2.457 | 192,077,424 | +0.02(+0.88%) |
Dec 05, 2005 | 2.437 | 2.462 | 2.432 | 2.436 | 105,266,680 | -0.01(-0.47%) |
Dec 02, 2005 | 2.440 | 2.471 | 2.414 | 2.447 | 129,307,016 | +0.00(+0.12%) |
Dec 01, 2005 | 2.438 | 2.464 | 2.426 | 2.444 | 157,686,256 | +0.03(+1.11%) |
Nov 30, 2005 | 2.420 | 2.428 | 2.372 | 2.417 | 158,778,112 | -0.00(-0.18%) |
Nov 29, 2005 | 2.410 | 2.466 | 2.400 | 2.422 | 204,437,056 | +0.01(+0.41%) |
Nov 28, 2005 | 2.402 | 2.450 | 2.375 | 2.412 | 213,919,840 | +0.01(+0.60%) |
Nov 25, 2005 | 2.397 | 2.418 | 2.375 | 2.397 | 54,042,304 | -0.01(-0.37%) |
Nov 23, 2005 | 2.426 | 2.442 | 2.399 | 2.406 | 150,014,784 | -0.03(-1.25%) |
Nov 22, 2005 | 2.369 | 2.445 | 2.361 | 2.437 | 260,434,752 | +0.04(+1.79%) |
Nov 21, 2005 | 2.373 | 2.410 | 2.358 | 2.394 | 358,174,752 | +0.00(+0.02%) |
Nov 18, 2005 | 2.340 | 2.394 | 2.328 | 2.393 | 1,189,298,560 | +0.06(+2.65%) |
Nov 17, 2005 | 2.266 | 2.333 | 2.263 | 2.332 | 234,311,104 | +0.07(+3.18%) |
Nov 16, 2005 | 2.212 | 2.265 | 2.207 | 2.260 | 159,995,456 | +0.04(+1.91%) |
Nov 15, 2005 | 2.268 | 2.277 | 2.216 | 2.217 | 426,644,288 | +0.10(+4.51%) |
Nov 14, 2005 | 2.121 | 2.145 | 2.112 | 2.122 | 60,224,748 | -0.01(-0.35%) |
Nov 11, 2005 | 2.114 | 2.147 | 2.108 | 2.129 | 79,830,768 | +0.02(+1.19%) |
Nov 10, 2005 | 2.069 | 2.118 | 2.038 | 2.104 | 111,961,344 | +0.04(+1.88%) |
Nov 09, 2005 | 2.085 | 2.095 | 2.059 | 2.065 | 69,614,520 | -0.03(-1.31%) |
Nov 08, 2005 | 2.059 | 2.101 | 2.047 | 2.093 | 99,250,304 | +0.03(+1.35%) |
Nov 07, 2005 | 2.049 | 2.069 | 2.023 | 2.065 | 67,882,352 | +0.01(+0.73%) |
Nov 04, 2005 | 2.070 | 2.085 | 2.041 | 2.050 | 89,117,976 | -0.02(-1.13%) |
Nov 03, 2005 | 2.040 | 2.095 | 2.038 | 2.073 | 140,329,040 | +0.04(+1.99%) |
Nov 02, 2005 | 2.010 | 2.057 | 1.985 | 2.033 | 100,389,576 | +0.02(+0.94%) |
Nov 01, 2005 | 1.994 | 2.032 | 1.978 | 2.014 | 108,152,888 | +0.03(+1.28%) |
Oct 31, 2005 | 1.963 | 2.015 | 1.951 | 1.988 | 136,193,792 | +0.05(+2.34%) |
Oct 28, 2005 | 1.973 | 1.978 | 1.931 | 1.943 | 123,485,520 | -0.01(-0.28%) |
Oct 27, 2005 | 1.977 | 1.990 | 1.938 | 1.948 | 175,975,936 | -0.03(-1.74%) |
Oct 26, 2005 | 2.045 | 2.050 | 1.969 | 1.983 | 604,031,744 | -0.32(-13.90%) |
Oct 25, 2005 | 2.338 | 2.344 | 2.297 | 2.303 | 244,309,296 | -0.04(-1.62%) |
Oct 24, 2005 | 2.301 | 2.342 | 2.288 | 2.341 | 109,879,096 | +0.05(+2.13%) |
Oct 21, 2005 | 2.278 | 2.297 | 2.252 | 2.292 | 92,718,400 | +0.05(+2.09%) |
Oct 20, 2005 | 2.290 | 2.298 | 2.229 | 2.245 | 118,883,680 | -0.04(-1.85%) |
Oct 19, 2005 | 2.222 | 2.288 | 2.209 | 2.288 | 130,878,000 | +0.06(+2.71%) |
Oct 18, 2005 | 2.241 | 2.247 | 2.210 | 2.227 | 89,366,736 | -0.02(-0.82%) |
Oct 17, 2005 | 2.176 | 2.246 | 2.176 | 2.246 | 104,787,616 | +0.06(+2.81%) |
Oct 14, 2005 | 2.145 | 2.188 | 2.112 | 2.184 | 91,768,608 | +0.06(+2.75%) |
Oct 13, 2005 | 2.117 | 2.144 | 2.090 | 2.126 | 76,837,200 | +0.00(+0.16%) |
Oct 12, 2005 | 2.140 | 2.179 | 2.117 | 2.123 | 114,353,136 | -0.04(-1.96%) |
Oct 11, 2005 | 2.191 | 2.211 | 2.156 | 2.165 | 106,286,408 | -0.02(-0.82%) |
Oct 10, 2005 | 2.186 | 2.214 | 2.174 | 2.183 | 73,803,808 | +0.00(+0.09%) |
Oct 07, 2005 | 2.208 | 2.225 | 2.164 | 2.181 | 68,010,576 | -0.01(-0.66%) |
Oct 06, 2005 | 2.223 | 2.235 | 2.161 | 2.195 | 121,235,400 | -0.02(-1.08%) |
Oct 05, 2005 | 2.240 | 2.259 | 2.189 | 2.219 | 109,360,784 | -0.02(-0.98%) |
Oct 04, 2005 | 2.295 | 2.301 | 2.220 | 2.241 | 116,996,192 | -0.05(-2.35%) |
Oct 03, 2005 | 2.261 | 2.324 | 2.253 | 2.295 | 116,858,832 | +0.04(+1.57%) |
Sep 30, 2005 | 2.227 | 2.287 | 2.225 | 2.260 | 121,407,944 | +0.03(+1.14%) |
Sep 29, 2005 | 2.164 | 2.235 | 2.151 | 2.234 | 128,157,080 | +0.07(+3.27%) |
Sep 28, 2005 | 2.157 | 2.182 | 2.144 | 2.163 | 64,945,304 | +0.01(+0.49%) |
Sep 27, 2005 | 2.158 | 2.181 | 2.136 | 2.153 | 83,666,504 | -0.01(-0.42%) |
Sep 26, 2005 | 2.118 | 2.166 | 2.115 | 2.162 | 112,592,160 | +0.06(+2.73%) |
Sep 23, 2005 | 2.105 | 2.126 | 2.073 | 2.105 | 63,054,568 | +0.01(+0.26%) |
Sep 22, 2005 | 2.099 | 2.109 | 2.020 | 2.099 | 117,036,088 | +0.04(+2.01%) |
Sep 21, 2005 | 2.088 | 2.127 | 2.058 | 2.058 | 106,319,608 | -0.03(-1.48%) |
Sep 20, 2005 | 2.127 | 2.145 | 2.084 | 2.089 | 69,632,080 | -0.04(-2.06%) |
Sep 19, 2005 | 2.127 | 2.166 | 2.104 | 2.132 | 68,968,080 | -0.00(-0.12%) |
Sep 16, 2005 | 2.135 | 2.141 | 2.101 | 2.135 | 82,429,064 | +0.00(+0.21%) |
Sep 15, 2005 | 2.155 | 2.174 | 2.127 | 2.130 | 91,980,328 | -0.02(-0.90%) |
Sep 14, 2005 | 2.189 | 2.231 | 2.136 | 2.150 | 126,657,144 | -0.04(-1.89%) |
Sep 13, 2005 | 2.203 | 2.214 | 2.167 | 2.191 | 90,308,728 | -0.03(-1.28%) |
Sep 12, 2005 | 2.131 | 2.243 | 2.129 | 2.220 | 175,211,024 | +0.08(+3.61%) |
Sep 09, 2005 | 2.144 | 2.155 | 2.135 | 2.142 | 65,927,868 | -0.00(-0.02%) |
Sep 08, 2005 | 2.167 | 2.169 | 2.136 | 2.143 | 77,846,808 | -0.04(-1.76%) |
Sep 07, 2005 | 2.170 | 2.210 | 2.167 | 2.181 | 122,973,736 | +0.01(+0.25%) |
Sep 06, 2005 | 2.073 | 2.177 | 2.071 | 2.176 | 158,882,864 | +0.11(+5.08%) |
Sep 02, 2005 | 2.095 | 2.098 | 2.047 | 2.071 | 80,684,968 | -0.02(-0.79%) |
Sep 01, 2005 | 2.121 | 2.143 | 2.083 | 2.087 | 87,059,648 | -0.04(-2.01%) |
Aug 31, 2005 | 2.117 | 2.135 | 2.097 | 2.130 | 67,513,088 | +0.01(+0.49%) |
Aug 30, 2005 | 2.115 | 2.130 | 2.093 | 2.120 | 77,659,128 | -0.01(-0.70%) |
Aug 29, 2005 | 2.091 | 2.145 | 2.091 | 2.134 | 72,982,520 | +0.02(+0.99%) |
Aug 26, 2005 | 2.110 | 2.127 | 2.108 | 2.114 | 57,332,264 | +0.00(+0.14%) |
Aug 25, 2005 | 2.122 | 2.135 | 2.099 | 2.111 | 61,986,540 | -0.00(-0.14%) |
Aug 24, 2005 | 2.161 | 2.161 | 2.109 | 2.114 | 117,712,232 | -0.05(-2.42%) |
Aug 23, 2005 | 2.182 | 2.193 | 2.156 | 2.166 | 70,517,976 | -0.02(-0.80%) |
Aug 22, 2005 | 2.175 | 2.208 | 2.142 | 2.183 | 107,825,944 | +0.00(+0.11%) |
Aug 19, 2005 | 2.175 | 2.183 | 2.161 | 2.181 | 71,401,112 | -0.00(-0.02%) |
Aug 18, 2005 | 2.189 | 2.190 | 2.170 | 2.181 | 72,254,312 | -0.02(-0.88%) |
Aug 17, 2005 | 2.204 | 2.216 | 2.201 | 2.201 | 61,149,880 | -0.01(-0.34%) |
Aug 16, 2005 | 2.240 | 2.242 | 2.205 | 2.208 | 72,671,592 | -0.04(-1.71%) |
Aug 15, 2005 | 2.191 | 2.262 | 2.189 | 2.247 | 110,700,208 | +0.04(+1.90%) |
Aug 12, 2005 | 2.226 | 2.281 | 2.197 | 2.205 | 132,539,080 | -0.05(-2.23%) |
Aug 11, 2005 | 2.226 | 2.255 | 2.220 | 2.255 | 117,443,288 | +0.02(+1.01%) |
Aug 10, 2005 | 2.264 | 2.273 | 2.224 | 2.233 | 199,158,016 | -0.06(-2.55%) |
Aug 09, 2005 | 2.283 | 2.317 | 2.282 | 2.291 | 93,068,360 | +0.01(+0.59%) |
Aug 08, 2005 | 2.261 | 2.290 | 2.258 | 2.278 | 89,320,568 | +0.02(+0.86%) |
Aug 05, 2005 | 2.257 | 2.280 | 2.253 | 2.258 | 99,326,000 | -0.01(-0.42%) |
Aug 04, 2005 | 2.272 | 2.283 | 2.266 | 2.268 | 99,876,112 | -0.03(-1.41%) |
Aug 03, 2005 | 2.295 | 2.304 | 2.287 | 2.300 | 97,159,960 | -0.02(-0.86%) |
Aug 02, 2005 | 2.240 | 2.343 | 2.239 | 2.320 | 217,472,320 | +0.08(+3.52%) |
Aug 01, 2005 | 2.239 | 2.254 | 2.212 | 2.241 | 142,930,112 | -0.01(-0.49%) |
Jul 29, 2005 | 2.260 | 2.282 | 2.225 | 2.252 | 210,964,064 | -0.03(-1.16%) |
Jul 28, 2005 | 2.172 | 2.285 | 2.163 | 2.279 | 504,366,464 | +0.10(+4.65%) |
Jul 27, 2005 | 2.096 | 2.182 | 2.087 | 2.177 | 924,099,712 | +0.29(+15.66%) |
Jul 26, 2005 | 1.907 | 1.933 | 1.882 | 1.883 | 322,180,832 | -0.01(-0.55%) |
Jul 25, 2005 | 1.896 | 1.947 | 1.888 | 1.893 | 109,656,840 | +0.00(+0.00%) |
Jul 22, 2005 | 1.890 | 1.907 | 1.858 | 1.893 | 117,774,304 | +0.00(+0.00%) |
Jul 21, 2005 | 1.943 | 1.983 | 1.884 | 1.893 | 221,987,616 | -0.01(-0.58%) |
Jul 20, 2005 | 1.870 | 1.908 | 1.861 | 1.904 | 128,063,440 | +0.00(+0.00%) |
Jul 19, 2005 | 1.865 | 1.904 | 1.830 | 1.904 | 117,390,344 | +0.05(+2.63%) |
Jul 18, 2005 | 1.843 | 1.855 | 1.834 | 1.855 | 59,609,604 | +0.00(+0.11%) |
Jul 15, 2005 | 1.863 | 1.871 | 1.833 | 1.853 | 104,553,464 | -0.00(-0.11%) |
Jul 14, 2005 | 1.855 | 1.867 | 1.840 | 1.855 | 117,590,672 | +0.03(+1.86%) |
Jul 13, 2005 | 1.809 | 1.823 | 1.805 | 1.821 | 64,223,128 | +0.01(+0.55%) |
Jul 12, 2005 | 1.770 | 1.823 | 1.769 | 1.811 | 117,821,512 | +0.04(+2.02%) |
Jul 11, 2005 | 1.732 | 1.780 | 1.726 | 1.775 | 104,846,712 | +0.04(+2.45%) |
Jul 08, 2005 | 1.702 | 1.733 | 1.689 | 1.733 | 85,373,608 | +0.04(+2.30%) |
Jul 07, 2005 | 1.686 | 1.721 | 1.686 | 1.694 | 85,277,200 | -0.00(-0.29%) |
Jul 06, 2005 | 1.697 | 1.716 | 1.689 | 1.699 | 88,149,864 | -0.00(-0.06%) |
Jul 05, 2005 | 1.671 | 1.720 | 1.669 | 1.700 | 148,027,280 | +0.06(+3.55%) |
Jul 01, 2005 | 1.658 | 1.660 | 1.636 | 1.642 | 58,821,996 | -0.01(-0.54%) |
Jun 30, 2005 | 1.670 | 1.674 | 1.643 | 1.651 | 114,721,560 | -0.01(-0.78%) |
Jun 29, 2005 | 1.681 | 1.700 | 1.660 | 1.664 | 97,308,384 | -0.02(-1.07%) |
Jun 28, 2005 | 1.726 | 1.727 | 1.676 | 1.682 | 141,038,320 | -0.04(-2.29%) |
Jun 27, 2005 | 1.741 | 1.748 | 1.704 | 1.721 | 91,743,208 | -0.03(-1.48%) |
Jun 24, 2005 | 1.761 | 1.768 | 1.740 | 1.747 | 74,558,680 | -0.02(-1.16%) |
Jun 23, 2005 | 1.753 | 1.774 | 1.751 | 1.767 | 106,602,872 | +0.01(+0.60%) |
Jun 22, 2005 | 1.771 | 1.788 | 1.753 | 1.757 | 50,279,736 | -0.01(-0.45%) |
Jun 21, 2005 | 1.776 | 1.786 | 1.760 | 1.765 | 89,445,200 | -0.02(-0.87%) |
Jun 20, 2005 | 1.748 | 1.794 | 1.748 | 1.780 | 102,250,104 | +0.02(+1.08%) |
Jun 17, 2005 | 1.790 | 1.799 | 1.754 | 1.761 | 96,757,112 | -0.01(-0.76%) |
Jun 16, 2005 | 1.756 | 1.786 | 1.754 | 1.775 | 87,543,320 | +0.02(+0.96%) |
Jun 15, 2005 | 1.763 | 1.766 | 1.722 | 1.758 | 103,595,176 | +0.01(+0.57%) |
Jun 14, 2005 | 1.737 | 1.754 | 1.735 | 1.748 | 72,993,120 | +0.01(+0.49%) |
Jun 13, 2005 | 1.729 | 1.766 | 1.728 | 1.739 | 78,477,912 | -0.00(-0.23%) |
Jun 10, 2005 | 1.758 | 1.760 | 1.719 | 1.743 | 69,511,136 | -0.01(-0.71%) |
Jun 09, 2005 | 1.742 | 1.760 | 1.716 | 1.756 | 77,728,592 | +0.02(+1.06%) |
Jun 08, 2005 | 1.766 | 1.770 | 1.736 | 1.737 | 106,556,440 | -0.03(-1.47%) |
Jun 07, 2005 | 1.791 | 1.806 | 1.760 | 1.763 | 98,106,664 | -0.02(-1.17%) |
Jun 06, 2005 | 1.773 | 1.797 | 1.770 | 1.784 | 77,832,096 | +0.01(+0.51%) |
Jun 03, 2005 | 1.819 | 1.821 | 1.762 | 1.775 | 97,103,104 | -0.04(-2.25%) |
Jun 02, 2005 | 1.812 | 1.841 | 1.806 | 1.816 | 95,783,432 | -0.00(-0.25%) |
Jun 01, 2005 | 1.774 | 1.845 | 1.768 | 1.821 | 207,443,120 | +0.05(+2.79%) |
May 31, 2005 | 1.764 | 1.798 | 1.760 | 1.771 | 98,832,280 | +0.00(+0.03%) |
May 27, 2005 | 1.757 | 1.773 | 1.753 | 1.771 | 65,905,556 | +0.00(+0.14%) |
May 26, 2005 | 1.760 | 1.780 | 1.754 | 1.768 | 96,000,296 | +0.01(+0.57%) |
May 25, 2005 | 1.759 | 1.768 | 1.755 | 1.758 | 77,865,496 | -0.01(-0.82%) |
May 24, 2005 | 1.770 | 1.774 | 1.752 | 1.773 | 118,612,264 | -0.01(-0.39%) |
May 23, 2005 | 1.774 | 1.797 | 1.765 | 1.780 | 115,065,704 | +0.01(+0.51%) |
May 20, 2005 | 1.768 | 1.776 | 1.744 | 1.771 | 101,130,736 | -0.00(-0.25%) |
May 19, 2005 | 1.764 | 1.791 | 1.762 | 1.775 | 107,412,792 | +0.01(+0.74%) |
May 18, 2005 | 1.736 | 1.794 | 1.732 | 1.762 | 191,854,096 | +0.03(+1.73%) |
May 17, 2005 | 1.718 | 1.737 | 1.700 | 1.732 | 66,469,560 | +0.01(+0.55%) |
May 16, 2005 | 1.698 | 1.734 | 1.692 | 1.723 | 85,981,432 | +0.03(+1.89%) |
May 13, 2005 | 1.696 | 1.713 | 1.686 | 1.691 | 80,023,360 | +0.00(+0.15%) |
May 12, 2005 | 1.681 | 1.702 | 1.674 | 1.689 | 120,536,440 | +0.00(+0.09%) |
May 11, 2005 | 1.711 | 1.721 | 1.679 | 1.687 | 123,233,408 | -0.02(-1.20%) |
May 10, 2005 | 1.716 | 1.719 | 1.697 | 1.707 | 109,807,248 | -0.02(-1.18%) |
May 09, 2005 | 1.716 | 1.736 | 1.708 | 1.728 | 88,975,816 | +0.01(+0.35%) |
May 06, 2005 | 1.708 | 1.730 | 1.703 | 1.722 | 134,738,864 | +0.03(+1.65%) |
May 05, 2005 | 1.694 | 1.705 | 1.676 | 1.694 | 92,597,736 | +0.00(+0.00%) |
May 04, 2005 | 1.664 | 1.702 | 1.660 | 1.694 | 156,053,648 | +0.04(+2.26%) |
May 03, 2005 | 1.643 | 1.674 | 1.641 | 1.657 | 136,102,864 | +0.01(+0.33%) |