Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 1.844 | 1.847 | 1.824 | 1.838 | 4,928,559 | +0.00(+0.18%) |
Aug 30, 2006 | 1.814 | 1.837 | 1.783 | 1.835 | 16,553,686 | +0.02(+1.14%) |
Aug 29, 2006 | 1.794 | 1.823 | 1.764 | 1.814 | 8,929,152 | +0.02(+1.27%) |
Aug 28, 2006 | 1.761 | 1.800 | 1.761 | 1.791 | 9,926,033 | +0.03(+1.70%) |
Aug 25, 2006 | 1.767 | 1.775 | 1.737 | 1.762 | 20,000,588 | -0.02(-0.88%) |
Aug 24, 2006 | 1.843 | 1.844 | 1.767 | 1.777 | 16,775,875 | -0.06(-3.23%) |
Aug 23, 2006 | 1.860 | 1.867 | 1.820 | 1.836 | 15,445,116 | +0.00(+0.07%) |
Aug 22, 2006 | 1.809 | 1.844 | 1.806 | 1.835 | 13,420,462 | +0.02(+1.25%) |
Aug 21, 2006 | 1.850 | 1.855 | 1.807 | 1.812 | 18,693,592 | -0.06(-3.06%) |
Aug 18, 2006 | 1.902 | 1.910 | 1.855 | 1.870 | 17,769,192 | -0.03(-1.73%) |
Aug 17, 2006 | 1.814 | 1.974 | 1.809 | 1.902 | 58,602,092 | -0.08(-3.81%) |
Aug 16, 2006 | 1.962 | 1.990 | 1.944 | 1.978 | 23,454,620 | +0.03(+1.49%) |
Aug 15, 2006 | 1.924 | 1.980 | 1.914 | 1.949 | 11,685,723 | +0.01(+0.43%) |
Aug 14, 2006 | 1.972 | 1.977 | 1.926 | 1.940 | 7,506,904 | -0.01(-0.73%) |
Aug 11, 2006 | 1.906 | 1.978 | 1.892 | 1.955 | 21,694,928 | +0.08(+4.24%) |
Aug 10, 2006 | 1.833 | 1.887 | 1.833 | 1.875 | 8,614,285 | +0.03(+1.76%) |
Aug 09, 2006 | 1.883 | 1.886 | 1.843 | 1.843 | 10,221,889 | -0.02(-1.26%) |
Aug 08, 2006 | 1.897 | 1.906 | 1.859 | 1.866 | 11,383,926 | -0.01(-0.78%) |
Aug 07, 2006 | 1.860 | 1.888 | 1.813 | 1.881 | 10,155,351 | +0.02(+0.90%) |
Aug 04, 2006 | 1.897 | 1.929 | 1.835 | 1.864 | 18,042,472 | -0.00(-0.25%) |
Aug 03, 2006 | 1.801 | 1.875 | 1.783 | 1.869 | 16,787,756 | +0.06(+3.50%) |
Aug 02, 2006 | 1.727 | 1.822 | 1.725 | 1.806 | 21,321,842 | +0.10(+6.03%) |
Aug 01, 2006 | 1.746 | 1.747 | 1.687 | 1.703 | 14,059,702 | -0.05(-2.74%) |
Jul 31, 2006 | 1.777 | 1.778 | 1.750 | 1.751 | 8,660,624 | -0.03(-1.44%) |
Jul 28, 2006 | 1.723 | 1.789 | 1.722 | 1.777 | 10,324,072 | +0.06(+3.35%) |
Jul 27, 2006 | 1.730 | 1.779 | 1.707 | 1.719 | 17,532,744 | -0.00(-0.02%) |
Jul 26, 2006 | 1.695 | 1.723 | 1.681 | 1.719 | 13,621,264 | +0.02(+1.47%) |
Jul 25, 2006 | 1.645 | 1.695 | 1.639 | 1.695 | 17,628,986 | +0.05(+3.04%) |
Jul 24, 2006 | 1.599 | 1.651 | 1.599 | 1.645 | 10,037,722 | +0.05(+3.20%) |
Jul 21, 2006 | 1.631 | 1.633 | 1.578 | 1.594 | 10,801,720 | -0.04(-2.57%) |
Jul 20, 2006 | 1.722 | 1.725 | 1.603 | 1.636 | 20,212,084 | -0.09(-5.01%) |
Jul 19, 2006 | 1.660 | 1.739 | 1.647 | 1.722 | 21,394,320 | +0.06(+3.75%) |
Jul 18, 2006 | 1.618 | 1.669 | 1.607 | 1.660 | 15,276,395 | +0.07(+4.70%) |
Jul 17, 2006 | 1.637 | 1.647 | 1.584 | 1.585 | 13,129,359 | -0.05(-3.26%) |
Jul 14, 2006 | 1.645 | 1.682 | 1.607 | 1.639 | 38,318,716 | -0.02(-1.02%) |
Jul 13, 2006 | 1.553 | 1.670 | 1.552 | 1.655 | 40,611,900 | +0.10(+6.58%) |
Jul 12, 2006 | 1.568 | 1.582 | 1.521 | 1.553 | 16,699,831 | -0.02(-1.10%) |
Jul 11, 2006 | 1.559 | 1.574 | 1.536 | 1.570 | 10,156,539 | +0.01(+0.84%) |
Jul 10, 2006 | 1.605 | 1.612 | 1.547 | 1.557 | 13,484,624 | -0.05(-2.81%) |
Jul 07, 2006 | 1.644 | 1.647 | 1.597 | 1.602 | 13,058,068 | -0.05(-2.88%) |
Jul 06, 2006 | 1.634 | 1.670 | 1.627 | 1.650 | 11,299,566 | +0.02(+0.95%) |
Jul 05, 2006 | 1.674 | 1.674 | 1.616 | 1.634 | 12,771,717 | -0.04(-2.34%) |
Jul 03, 2006 | 1.703 | 1.704 | 1.666 | 1.674 | 13,813,749 | -0.09(-5.31%) |
Jun 30, 2006 | 1.650 | 1.767 | 1.595 | 1.767 | 60,746,752 | +0.12(+7.25%) |
Jun 29, 2006 | 1.587 | 1.648 | 1.571 | 1.648 | 14,708,446 | +0.08(+5.44%) |
Jun 28, 2006 | 1.552 | 1.566 | 1.541 | 1.563 | 13,307,585 | +0.02(+0.98%) |
Jun 27, 2006 | 1.565 | 1.578 | 1.536 | 1.548 | 11,628,691 | -0.01(-0.94%) |
Jun 26, 2006 | 1.588 | 1.606 | 1.525 | 1.562 | 12,618,443 | -0.02(-1.43%) |
Jun 23, 2006 | 1.559 | 1.604 | 1.541 | 1.585 | 13,489,377 | +0.04(+2.34%) |
Jun 22, 2006 | 1.581 | 1.609 | 1.520 | 1.549 | 23,372,636 | -0.07(-4.19%) |
Jun 21, 2006 | 1.544 | 1.622 | 1.532 | 1.617 | 25,299,858 | +0.07(+4.74%) |
Jun 20, 2006 | 1.593 | 1.596 | 1.540 | 1.544 | 15,403,530 | -0.05(-3.27%) |
Jun 19, 2006 | 1.659 | 1.661 | 1.593 | 1.596 | 13,683,049 | -0.06(-3.83%) |
Jun 16, 2006 | 1.710 | 1.715 | 1.651 | 1.659 | 28,585,168 | -0.08(-4.41%) |
Jun 15, 2006 | 1.692 | 1.739 | 1.637 | 1.736 | 19,070,246 | +0.04(+2.15%) |
Jun 14, 2006 | 1.694 | 1.741 | 1.672 | 1.699 | 17,172,726 | +0.04(+2.20%) |
Jun 13, 2006 | 1.683 | 1.709 | 1.509 | 1.663 | 51,885,324 | -0.02(-1.47%) |
Jun 12, 2006 | 1.743 | 1.750 | 1.639 | 1.687 | 18,837,362 | -0.05(-3.14%) |
Jun 09, 2006 | 1.727 | 1.762 | 1.727 | 1.742 | 10,978,758 | +0.02(+1.10%) |
Jun 08, 2006 | 1.725 | 1.726 | 1.641 | 1.723 | 21,801,864 | -0.01(-0.73%) |
Jun 07, 2006 | 1.767 | 1.785 | 1.732 | 1.736 | 13,586,807 | -0.02(-1.03%) |
Jun 06, 2006 | 1.730 | 1.756 | 1.709 | 1.754 | 12,714,685 | +0.03(+1.73%) |
Jun 05, 2006 | 1.819 | 1.826 | 1.720 | 1.724 | 14,557,548 | -0.10(-5.66%) |
Jun 02, 2006 | 1.852 | 1.868 | 1.816 | 1.828 | 5,406,206 | -0.02(-1.14%) |
Jun 01, 2006 | 1.807 | 1.853 | 1.784 | 1.849 | 10,023,463 | +0.04(+2.31%) |
May 31, 2006 | 1.804 | 1.828 | 1.786 | 1.807 | 12,670,722 | +0.03(+1.80%) |
May 30, 2006 | 1.824 | 1.824 | 1.773 | 1.775 | 6,626,464 | -0.06(-3.21%) |
May 26, 2006 | 1.836 | 1.855 | 1.827 | 1.834 | 3,995,840 | +0.00(+0.25%) |
May 25, 2006 | 1.796 | 1.852 | 1.792 | 1.829 | 14,437,542 | +0.06(+3.38%) |
May 24, 2006 | 1.824 | 1.851 | 1.735 | 1.770 | 14,216,541 | -0.05(-2.75%) |
May 23, 2006 | 1.839 | 1.861 | 1.820 | 1.820 | 13,300,456 | -0.00(-0.21%) |
May 22, 2006 | 1.863 | 1.885 | 1.785 | 1.823 | 20,025,540 | -0.07(-3.65%) |
May 19, 2006 | 1.919 | 1.936 | 1.846 | 1.892 | 25,874,936 | -0.02(-0.90%) |
May 18, 2006 | 1.989 | 2.008 | 1.908 | 1.910 | 41,468,576 | +0.03(+1.75%) |
May 17, 2006 | 1.915 | 1.915 | 1.868 | 1.877 | 20,645,768 | +0.01(+0.68%) |
May 16, 2006 | 1.865 | 1.936 | 1.862 | 1.864 | 22,284,264 | +0.04(+1.98%) |
May 15, 2006 | 1.820 | 1.833 | 1.764 | 1.828 | 21,481,056 | -0.02(-1.16%) |
May 12, 2006 | 1.890 | 1.890 | 1.841 | 1.849 | 9,848,801 | -0.04(-2.14%) |
May 11, 2006 | 1.958 | 1.964 | 1.873 | 1.890 | 14,127,428 | -0.06(-3.23%) |
May 10, 2006 | 1.991 | 1.998 | 1.946 | 1.953 | 8,924,399 | -0.05(-2.42%) |
May 09, 2006 | 1.991 | 2.019 | 1.988 | 2.001 | 4,031,485 | +0.00(+0.19%) |
May 08, 2006 | 2.020 | 2.031 | 1.991 | 1.998 | 7,674,437 | -0.03(-1.56%) |
May 05, 2006 | 1.995 | 2.041 | 1.995 | 2.029 | 10,698,348 | +0.03(+1.69%) |
May 04, 2006 | 2.030 | 2.030 | 1.957 | 1.995 | 12,843,008 | -0.02(-1.15%) |
May 03, 2006 | 2.021 | 2.033 | 2.006 | 2.019 | 13,525,022 | -0.00(-0.10%) |
May 02, 2006 | 2.028 | 2.038 | 2.007 | 2.021 | 14,966,281 | +0.02(+0.88%) |
May 01, 2006 | 1.990 | 2.029 | 1.990 | 2.003 | 12,548,340 | +0.02(+0.85%) |
Apr 28, 2006 | 1.993 | 2.017 | 1.973 | 1.986 | 9,972,372 | -0.01(-0.32%) |
Apr 27, 2006 | 1.983 | 2.003 | 1.940 | 1.993 | 12,436,651 | -0.00(-0.06%) |
Apr 26, 2006 | 1.976 | 2.006 | 1.974 | 1.994 | 7,470,070 | +0.02(+1.24%) |
Apr 25, 2006 | 1.978 | 1.987 | 1.958 | 1.969 | 6,122,677 | +0.00(+0.09%) |
Apr 24, 2006 | 1.972 | 1.978 | 1.946 | 1.968 | 12,838,255 | -0.01(-0.49%) |
Apr 21, 2006 | 2.004 | 2.004 | 1.952 | 1.977 | 7,237,187 | -0.02(-1.12%) |
Apr 20, 2006 | 1.978 | 2.016 | 1.968 | 2.000 | 5,963,461 | +0.02(+0.96%) |
Apr 19, 2006 | 1.978 | 1.985 | 1.957 | 1.981 | 5,331,351 | +0.01(+0.62%) |
Apr 18, 2006 | 1.969 | 1.976 | 1.933 | 1.969 | 10,421,503 | +0.01(+0.39%) |
Apr 17, 2006 | 1.969 | 1.970 | 1.936 | 1.961 | 9,902,269 | -0.01(-0.55%) |
Apr 13, 2006 | 1.982 | 1.987 | 1.971 | 1.972 | 8,854,297 | -0.01(-0.53%) |
Apr 12, 2006 | 1.979 | 1.993 | 1.972 | 1.982 | 10,187,432 | +0.01(+0.28%) |
Apr 11, 2006 | 1.978 | 1.988 | 1.967 | 1.977 | 23,581,754 | -0.07(-3.45%) |
Apr 10, 2006 | 2.062 | 2.091 | 2.046 | 2.048 | 12,187,134 | -0.01(-0.63%) |
Apr 07, 2006 | 2.064 | 2.081 | 2.045 | 2.061 | 6,994,799 | -0.00(-0.04%) |
Apr 06, 2006 | 2.044 | 2.069 | 2.032 | 2.062 | 6,916,380 | +0.01(+0.66%) |
Apr 05, 2006 | 2.022 | 2.078 | 2.019 | 2.048 | 15,370,261 | +0.03(+1.31%) |
Apr 04, 2006 | 1.969 | 2.022 | 1.949 | 2.022 | 11,217,582 | +0.07(+3.40%) |
Apr 03, 2006 | 1.984 | 2.033 | 1.945 | 1.955 | 11,835,434 | -0.03(-1.44%) |
Mar 31, 2006 | 1.986 | 1.999 | 1.970 | 1.984 | 10,940,736 | +0.01(+0.30%) |
Mar 30, 2006 | 1.978 | 2.010 | 1.971 | 1.978 | 11,200,947 | +0.00(+0.00%) |
Mar 29, 2006 | 1.950 | 2.011 | 1.950 | 1.978 | 8,667,753 | +0.03(+1.40%) |
Mar 28, 2006 | 1.992 | 2.007 | 1.947 | 1.950 | 12,032,671 | -0.02(-1.13%) |
Mar 27, 2006 | 1.961 | 2.017 | 1.954 | 1.973 | 13,233,918 | +0.00(+0.15%) |
Mar 24, 2006 | 1.902 | 1.984 | 1.892 | 1.970 | 12,765,777 | +0.07(+3.61%) |
Mar 23, 2006 | 1.892 | 1.940 | 1.892 | 1.901 | 14,701,317 | -0.01(-0.57%) |
Mar 22, 2006 | 1.852 | 1.920 | 1.851 | 1.912 | 14,226,046 | +0.02(+0.98%) |
Mar 21, 2006 | 1.862 | 1.935 | 1.860 | 1.894 | 51,886,512 | +0.15(+8.70%) |
Mar 20, 2006 | 1.723 | 1.756 | 1.705 | 1.742 | 8,127,132 | +0.01(+0.73%) |
Mar 17, 2006 | 1.704 | 1.742 | 1.689 | 1.730 | 11,907,913 | +0.04(+2.49%) |
Mar 16, 2006 | 1.679 | 1.722 | 1.677 | 1.687 | 5,154,313 | +0.01(+0.78%) |
Mar 15, 2006 | 1.702 | 1.746 | 1.670 | 1.674 | 14,027,621 | -0.03(-1.61%) |
Mar 14, 2006 | 1.646 | 1.723 | 1.642 | 1.702 | 15,901,376 | +0.06(+3.37%) |
Mar 13, 2006 | 1.633 | 1.675 | 1.633 | 1.646 | 9,926,033 | +0.01(+0.82%) |
Mar 10, 2006 | 1.601 | 1.644 | 1.568 | 1.633 | 8,728,350 | +0.02(+1.44%) |
Mar 09, 2006 | 1.637 | 1.653 | 1.604 | 1.610 | 6,151,193 | -0.02(-1.29%) |
Mar 08, 2006 | 1.675 | 1.675 | 1.615 | 1.631 | 9,857,119 | -0.05(-2.98%) |
Mar 07, 2006 | 1.716 | 1.716 | 1.666 | 1.681 | 7,914,449 | -0.04(-2.13%) |
Mar 06, 2006 | 1.693 | 1.751 | 1.693 | 1.717 | 5,684,240 | -0.01(-0.46%) |
Mar 03, 2006 | 1.683 | 1.737 | 1.683 | 1.725 | 7,372,640 | +0.03(+1.74%) |
Mar 02, 2006 | 1.708 | 1.730 | 1.689 | 1.696 | 8,583,393 | -0.03(-1.66%) |
Mar 01, 2006 | 1.685 | 1.729 | 1.685 | 1.724 | 8,014,255 | +0.04(+2.37%) |
Feb 28, 2006 | 1.693 | 1.695 | 1.664 | 1.685 | 8,070,100 | -0.01(-0.52%) |
Feb 27, 2006 | 1.683 | 1.708 | 1.680 | 1.693 | 6,491,012 | +0.01(+0.47%) |
Feb 24, 2006 | 1.673 | 1.696 | 1.652 | 1.685 | 4,516,262 | +0.00(+0.22%) |
Feb 23, 2006 | 1.721 | 1.723 | 1.682 | 1.682 | 7,850,287 | -0.05(-2.63%) |
Feb 22, 2006 | 1.705 | 1.765 | 1.692 | 1.727 | 6,858,159 | +0.02(+1.31%) |
Feb 21, 2006 | 1.725 | 1.733 | 1.692 | 1.705 | 7,409,473 | -0.03(-1.56%) |
Feb 17, 2006 | 1.761 | 1.761 | 1.725 | 1.732 | 8,513,290 | -0.02(-1.32%) |
Feb 16, 2006 | 1.744 | 1.764 | 1.690 | 1.755 | 11,598,986 | +0.05(+2.63%) |
Feb 15, 2006 | 1.706 | 1.750 | 1.695 | 1.710 | 11,098,764 | +0.00(+0.25%) |
Feb 14, 2006 | 1.702 | 1.706 | 1.666 | 1.706 | 7,970,293 | +0.01(+0.85%) |
Feb 13, 2006 | 1.703 | 1.728 | 1.679 | 1.691 | 5,729,391 | -0.01(-0.72%) |
Feb 10, 2006 | 1.699 | 1.711 | 1.677 | 1.703 | 9,921,280 | +0.00(+0.05%) |
Feb 09, 2006 | 1.757 | 1.782 | 1.700 | 1.703 | 10,953,806 | -0.05(-3.09%) |
Feb 08, 2006 | 1.763 | 1.763 | 1.687 | 1.757 | 9,851,178 | -0.01(-0.33%) |
Feb 07, 2006 | 1.814 | 1.821 | 1.759 | 1.763 | 12,030,295 | -0.05(-2.81%) |
Feb 06, 2006 | 1.791 | 1.816 | 1.776 | 1.814 | 12,370,114 | +0.02(+1.24%) |
Feb 03, 2006 | 1.778 | 1.833 | 1.761 | 1.791 | 19,416,004 | +0.02(+1.21%) |
Feb 02, 2006 | 1.772 | 1.772 | 1.727 | 1.770 | 21,933,752 | -0.01(-0.31%) |
Feb 01, 2006 | 1.696 | 1.780 | 1.696 | 1.775 | 33,466,200 | +0.08(+4.66%) |
Jan 31, 2006 | 1.666 | 1.701 | 1.654 | 1.696 | 15,133,814 | +0.03(+1.92%) |
Jan 30, 2006 | 1.645 | 1.676 | 1.639 | 1.664 | 10,221,889 | +0.02(+1.05%) |
Jan 27, 2006 | 1.630 | 1.730 | 1.627 | 1.647 | 21,216,094 | +0.02(+1.08%) |
Jan 26, 2006 | 1.618 | 1.636 | 1.612 | 1.629 | 9,261,842 | +0.02(+1.07%) |
Jan 25, 2006 | 1.605 | 1.620 | 1.595 | 1.612 | 8,395,661 | +0.01(+0.55%) |
Jan 24, 2006 | 1.599 | 1.621 | 1.594 | 1.603 | 7,314,419 | +0.00(+0.00%) |
Jan 23, 2006 | 1.599 | 1.614 | 1.580 | 1.603 | 8,984,996 | -0.00(-0.05%) |
Jan 20, 2006 | 1.631 | 1.637 | 1.598 | 1.604 | 10,248,029 | -0.02(-1.47%) |
Jan 19, 2006 | 1.599 | 1.634 | 1.597 | 1.628 | 11,877,020 | +0.03(+1.66%) |
Jan 18, 2006 | 1.588 | 1.622 | 1.586 | 1.602 | 14,609,828 | -0.01(-0.55%) |
Jan 17, 2006 | 1.599 | 1.615 | 1.589 | 1.610 | 8,097,428 | -0.00(-0.18%) |
Jan 13, 2006 | 1.613 | 1.648 | 1.611 | 1.613 | 12,107,526 | -0.01(-0.52%) |
Jan 12, 2006 | 1.639 | 1.647 | 1.607 | 1.622 | 14,336,547 | -0.03(-1.63%) |
Jan 11, 2006 | 1.628 | 1.656 | 1.611 | 1.649 | 24,096,234 | +0.02(+1.24%) |
Jan 10, 2006 | 1.599 | 1.636 | 1.584 | 1.629 | 18,088,810 | +0.02(+0.97%) |
Jan 09, 2006 | 1.578 | 1.629 | 1.562 | 1.613 | 28,467,540 | -0.01(-0.49%) |
Jan 06, 2006 | 1.578 | 1.631 | 1.525 | 1.621 | 37,529,768 | +0.05(+3.24%) |
Jan 05, 2006 | 1.574 | 1.618 | 1.546 | 1.570 | 95,161,120 | +0.16(+11.54%) |
Jan 04, 2006 | 1.360 | 1.410 | 1.360 | 1.408 | 26,977,564 | +0.05(+3.53%) |
Jan 03, 2006 | 1.339 | 1.374 | 1.311 | 1.360 | 21,298,078 | +0.02(+1.54%) |
Dec 30, 2005 | 1.337 | 1.350 | 1.330 | 1.339 | 14,832,017 | +0.00(+0.19%) |
Dec 29, 2005 | 1.326 | 1.342 | 1.322 | 1.337 | 15,382,143 | +0.01(+0.76%) |
Dec 28, 2005 | 1.309 | 1.355 | 1.305 | 1.326 | 16,519,229 | +0.03(+2.11%) |
Dec 27, 2005 | 1.292 | 1.301 | 1.277 | 1.299 | 12,964,202 | +0.01(+0.78%) |
Dec 23, 2005 | 1.285 | 1.302 | 1.283 | 1.289 | 8,204,364 | +0.00(+0.29%) |
Dec 22, 2005 | 1.286 | 1.292 | 1.271 | 1.285 | 15,622,155 | -0.01(-0.81%) |
Dec 21, 2005 | 1.300 | 1.325 | 1.283 | 1.296 | 35,268,664 | +0.01(+1.12%) |
Dec 20, 2005 | 1.300 | 1.310 | 1.272 | 1.281 | 19,292,434 | -0.02(-1.36%) |
Dec 19, 2005 | 1.329 | 1.340 | 1.299 | 1.299 | 14,551,607 | -0.03(-2.12%) |
Dec 16, 2005 | 1.330 | 1.338 | 1.318 | 1.327 | 21,585,616 | -0.00(-0.22%) |
Dec 15, 2005 | 1.379 | 1.379 | 1.326 | 1.330 | 44,266,732 | -0.06(-3.98%) |
Dec 14, 2005 | 1.389 | 1.400 | 1.382 | 1.385 | 12,279,812 | +0.00(+0.03%) |
Dec 13, 2005 | 1.435 | 1.435 | 1.381 | 1.385 | 30,167,820 | -0.05(-3.63%) |
Dec 12, 2005 | 1.443 | 1.448 | 1.435 | 1.437 | 10,170,797 | +0.01(+0.59%) |
Dec 09, 2005 | 1.450 | 1.450 | 1.412 | 1.429 | 13,342,043 | -0.03(-2.02%) |
Dec 08, 2005 | 1.454 | 1.483 | 1.442 | 1.458 | 10,344,271 | +0.01(+0.90%) |
Dec 07, 2005 | 1.474 | 1.479 | 1.440 | 1.445 | 10,270,604 | -0.03(-1.89%) |
Dec 06, 2005 | 1.485 | 1.495 | 1.470 | 1.473 | 12,840,632 | +0.01(+0.34%) |
Dec 05, 2005 | 1.483 | 1.500 | 1.467 | 1.468 | 15,509,278 | -0.01(-0.91%) |
Dec 02, 2005 | 1.443 | 1.483 | 1.431 | 1.481 | 21,918,306 | +0.07(+4.73%) |
Dec 01, 2005 | 1.416 | 1.429 | 1.372 | 1.414 | 31,963,156 | -0.00(-0.09%) |
Nov 30, 2005 | 1.439 | 1.462 | 1.398 | 1.416 | 43,679,772 | -0.06(-3.86%) |
Nov 29, 2005 | 1.439 | 1.570 | 1.438 | 1.472 | 58,181,476 | -0.01(-0.54%) |
Nov 28, 2005 | 1.549 | 1.573 | 1.480 | 1.480 | 31,064,894 | -0.06(-3.72%) |
Nov 25, 2005 | 1.508 | 1.572 | 1.505 | 1.538 | 16,390,905 | +0.05(+3.05%) |
Nov 23, 2005 | 1.540 | 1.549 | 1.490 | 1.492 | 38,660,912 | -0.05(-3.06%) |
Nov 22, 2005 | 1.591 | 1.607 | 1.515 | 1.539 | 41,434,116 | -0.05(-3.23%) |
Nov 21, 2005 | 1.549 | 1.592 | 1.518 | 1.591 | 28,939,246 | +0.06(+4.22%) |
Nov 18, 2005 | 1.546 | 1.557 | 1.482 | 1.526 | 31,843,150 | +0.02(+1.54%) |
Nov 17, 2005 | 1.507 | 1.527 | 1.499 | 1.503 | 10,900,338 | +0.01(+0.76%) |
Nov 16, 2005 | 1.498 | 1.502 | 1.469 | 1.492 | 11,200,947 | -0.00(-0.25%) |
Nov 15, 2005 | 1.523 | 1.527 | 1.483 | 1.496 | 11,733,251 | -0.02(-1.58%) |
Nov 14, 2005 | 1.510 | 1.534 | 1.465 | 1.520 | 20,487,740 | +0.01(+0.56%) |
Nov 11, 2005 | 1.542 | 1.544 | 1.511 | 1.511 | 7,712,458 | -0.04(-2.37%) |
Nov 10, 2005 | 1.538 | 1.554 | 1.500 | 1.548 | 15,587,698 | -0.01(-0.49%) |
Nov 09, 2005 | 1.534 | 1.575 | 1.531 | 1.555 | 7,999,997 | +0.02(+1.57%) |
Nov 08, 2005 | 1.566 | 1.558 | 1.523 | 1.531 | 9,178,669 | +0.03(+2.02%) |
Nov 07, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 1.546 | 1.574 | 1.494 | 1.501 | 36,763,392 | +0.04(+2.77%) |
Oct 24, 2005 | 1.452 | 1.461 | 1.427 | 1.461 | 8,607,156 | +0.03(+1.82%) |
Oct 21, 2005 | 1.437 | 1.465 | 1.424 | 1.435 | 10,195,749 | +0.00(+0.15%) |
Oct 20, 2005 | 1.429 | 1.458 | 1.427 | 1.432 | 16,708,149 | +0.00(+0.24%) |
Oct 19, 2005 | 1.382 | 1.452 | 1.377 | 1.429 | 19,685,720 | +0.05(+3.41%) |
Oct 18, 2005 | 1.347 | 1.389 | 1.347 | 1.382 | 20,681,414 | +0.05(+4.09%) |
Oct 17, 2005 | 1.302 | 1.329 | 1.302 | 1.328 | 13,155,499 | +0.03(+1.94%) |
Oct 14, 2005 | 1.294 | 1.308 | 1.281 | 1.302 | 14,177,331 | +0.01(+0.95%) |
Oct 13, 2005 | 1.262 | 1.293 | 1.260 | 1.290 | 14,552,795 | -0.00(-0.29%) |
Oct 12, 2005 | 1.298 | 1.308 | 1.281 | 1.294 | 20,559,032 | -0.01(-0.49%) |
Oct 11, 2005 | 1.326 | 1.330 | 1.289 | 1.300 | 23,039,946 | -0.01(-1.09%) |
Oct 10, 2005 | 1.307 | 1.329 | 1.296 | 1.315 | 22,140,496 | +0.02(+1.76%) |
Oct 07, 2005 | 1.315 | 1.331 | 1.283 | 1.292 | 78,468,416 | -0.01(-0.97%) |
Oct 06, 2005 | 1.343 | 1.343 | 1.300 | 1.305 | 15,682,752 | -0.04(-3.16%) |
Oct 05, 2005 | 1.368 | 1.387 | 1.347 | 1.347 | 23,466,502 | +0.02(+1.68%) |
Oct 04, 2005 | 1.309 | 1.364 | 1.307 | 1.325 | 11,274,614 | +0.02(+1.65%) |
Oct 03, 2005 | 1.333 | 1.346 | 1.299 | 1.303 | 12,929,745 | -0.02(-1.59%) |
Sep 30, 2005 | 1.351 | 1.351 | 1.290 | 1.324 | 23,724,336 | -0.03(-1.96%) |
Sep 29, 2005 | 1.387 | 1.387 | 1.340 | 1.351 | 15,855,037 | -0.03(-2.28%) |
Sep 28, 2005 | 1.375 | 1.406 | 1.347 | 1.382 | 14,289,020 | +0.01(+0.40%) |
Sep 27, 2005 | 1.402 | 1.403 | 1.359 | 1.377 | 15,655,424 | -0.02(-1.71%) |
Sep 26, 2005 | 1.431 | 1.445 | 1.396 | 1.401 | 8,805,582 | -0.02(-1.51%) |
Sep 23, 2005 | 1.422 | 1.440 | 1.406 | 1.422 | 6,464,872 | +0.02(+1.20%) |
Sep 22, 2005 | 1.403 | 1.411 | 1.353 | 1.406 | 15,841,968 | +0.01(+0.85%) |
Sep 21, 2005 | 1.475 | 1.475 | 1.389 | 1.394 | 14,938,953 | -0.09(-6.20%) |
Sep 20, 2005 | 1.516 | 1.520 | 1.481 | 1.486 | 7,985,739 | -0.03(-1.86%) |
Sep 19, 2005 | 1.524 | 1.539 | 1.495 | 1.514 | 7,635,227 | -0.00(-0.11%) |
Sep 16, 2005 | 1.511 | 1.532 | 1.509 | 1.516 | 4,305,954 | +0.01(+0.50%) |
Sep 15, 2005 | 1.544 | 1.551 | 1.485 | 1.508 | 6,605,077 | -0.04(-2.34%) |
Sep 14, 2005 | 1.524 | 1.616 | 1.523 | 1.544 | 16,182,974 | +0.02(+1.27%) |
Sep 13, 2005 | 1.530 | 1.540 | 1.520 | 1.525 | 5,261,249 | -0.01(-0.33%) |
Sep 12, 2005 | 1.523 | 1.533 | 1.505 | 1.530 | 3,982,770 | +0.01(+0.61%) |
Sep 09, 2005 | 1.515 | 1.546 | 1.509 | 1.521 | 5,656,912 | +0.01(+0.36%) |
Sep 08, 2005 | 1.521 | 1.530 | 1.505 | 1.515 | 7,158,768 | -0.01(-0.61%) |
Sep 07, 2005 | 1.505 | 1.532 | 1.488 | 1.525 | 7,235,999 | +0.02(+1.43%) |
Sep 06, 2005 | 1.441 | 1.504 | 1.436 | 1.503 | 15,473,633 | +0.08(+5.59%) |
Sep 02, 2005 | 1.408 | 1.424 | 1.406 | 1.424 | 3,848,506 | +0.01(+0.99%) |