Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.516 | 3.562 | 3.368 | 3.407 | 18,969,468 | -0.05(-1.42%) |
May 30, 2006 | 3.603 | 3.611 | 3.391 | 3.456 | 24,035,764 | -0.22(-6.03%) |
May 26, 2006 | 3.691 | 3.725 | 3.631 | 3.678 | 23,107,690 | +0.06(+1.76%) |
May 25, 2006 | 3.448 | 3.630 | 3.366 | 3.614 | 32,759,656 | +0.27(+8.00%) |
May 24, 2006 | 3.491 | 3.579 | 3.250 | 3.347 | 41,771,384 | -0.22(-6.22%) |
May 23, 2006 | 3.695 | 3.778 | 3.568 | 3.569 | 37,862,716 | -0.05(-1.36%) |
May 22, 2006 | 3.549 | 3.687 | 3.475 | 3.618 | 40,980,504 | -0.19(-5.06%) |
May 19, 2006 | 3.903 | 3.909 | 3.753 | 3.811 | 25,947,506 | -0.04(-0.96%) |
May 18, 2006 | 3.941 | 3.978 | 3.805 | 3.847 | 24,172,060 | -0.07(-1.82%) |
May 17, 2006 | 3.945 | 3.984 | 3.860 | 3.919 | 27,615,348 | -0.11(-2.82%) |
May 16, 2006 | 4.082 | 4.097 | 3.987 | 4.033 | 14,459,119 | +0.02(+0.58%) |
May 15, 2006 | 3.946 | 4.115 | 3.945 | 4.009 | 26,925,794 | -0.13(-3.20%) |
May 12, 2006 | 4.145 | 4.188 | 4.095 | 4.142 | 20,016,800 | -0.12(-2.88%) |
May 11, 2006 | 4.386 | 4.400 | 4.233 | 4.265 | 15,779,943 | -0.14(-3.09%) |
May 10, 2006 | 4.413 | 4.422 | 4.350 | 4.401 | 13,078,217 | -0.04(-0.90%) |
May 09, 2006 | 4.472 | 4.482 | 4.422 | 4.441 | 13,140,089 | +0.02(+0.43%) |
May 08, 2006 | 4.427 | 4.488 | 4.405 | 4.422 | 15,248,206 | +0.01(+0.33%) |
May 05, 2006 | 4.402 | 4.427 | 4.379 | 4.407 | 13,132,915 | +0.07(+1.57%) |
May 04, 2006 | 4.349 | 4.360 | 4.275 | 4.339 | 12,063,164 | +0.04(+0.86%) |
May 03, 2006 | 4.349 | 4.355 | 4.282 | 4.302 | 9,816,060 | +0.00(+0.00%) |
May 02, 2006 | 4.236 | 4.324 | 4.214 | 4.302 | 16,682,012 | +0.10(+2.28%) |
May 01, 2006 | 4.269 | 4.290 | 4.204 | 4.207 | 7,022,872 | -0.04(-0.92%) |
Apr 28, 2006 | 4.294 | 4.294 | 4.221 | 4.246 | 10,565,693 | -0.02(-0.55%) |
Apr 27, 2006 | 4.204 | 4.292 | 4.179 | 4.269 | 7,406,655 | -0.01(-0.13%) |
Apr 26, 2006 | 4.243 | 4.305 | 4.224 | 4.275 | 8,488,960 | +0.03(+0.63%) |
Apr 25, 2006 | 4.304 | 4.304 | 4.202 | 4.248 | 9,226,039 | -0.06(-1.30%) |
Apr 24, 2006 | 4.323 | 4.323 | 4.247 | 4.304 | 6,519,829 | -0.02(-0.39%) |
Apr 21, 2006 | 4.331 | 4.374 | 4.294 | 4.320 | 6,144,116 | +0.02(+0.39%) |
Apr 20, 2006 | 4.265 | 4.362 | 4.241 | 4.304 | 22,184,996 | +0.13(+3.07%) |
Apr 19, 2006 | 4.158 | 4.220 | 4.118 | 4.175 | 29,639,176 | +0.15(+3.68%) |
Apr 18, 2006 | 3.961 | 4.091 | 3.939 | 4.027 | 25,373,624 | +0.09(+2.38%) |
Apr 17, 2006 | 3.953 | 4.071 | 3.913 | 3.933 | 7,471,217 | -0.01(-0.20%) |
Apr 13, 2006 | 3.947 | 3.941 | 3.883 | 3.941 | 11,373,610 | -0.01(-0.14%) |
Apr 12, 2006 | 3.948 | 3.981 | 3.937 | 3.947 | 8,811,768 | -0.02(-0.45%) |
Apr 11, 2006 | 4.048 | 4.062 | 3.926 | 3.965 | 14,872,493 | -0.04(-1.06%) |
Apr 10, 2006 | 4.064 | 4.078 | 3.970 | 4.007 | 16,506,261 | -0.11(-2.73%) |
Apr 07, 2006 | 4.217 | 4.217 | 4.094 | 4.120 | 12,964,337 | -0.07(-1.78%) |
Apr 06, 2006 | 4.193 | 4.232 | 4.156 | 4.194 | 10,131,695 | +0.00(+0.03%) |
Apr 05, 2006 | 4.164 | 4.209 | 4.126 | 4.193 | 12,603,868 | +0.04(+0.94%) |
Apr 04, 2006 | 4.188 | 4.204 | 4.137 | 4.154 | 8,801,008 | +0.02(+0.40%) |
Apr 03, 2006 | 4.053 | 4.198 | 4.053 | 4.137 | 19,673,368 | +0.13(+3.31%) |
Mar 31, 2006 | 4.009 | 4.059 | 3.963 | 4.005 | 9,558,711 | -0.00(-0.11%) |
Mar 30, 2006 | 4.100 | 4.115 | 3.965 | 4.009 | 12,946,404 | +0.00(+0.06%) |
Mar 29, 2006 | 3.952 | 4.020 | 3.947 | 4.007 | 17,066,692 | +0.06(+1.58%) |
Mar 28, 2006 | 3.941 | 4.065 | 3.910 | 3.945 | 41,871,816 | -0.24(-5.68%) |
Mar 27, 2006 | 4.182 | 4.210 | 4.118 | 4.182 | 14,893,117 | -0.09(-2.11%) |
Mar 24, 2006 | 4.342 | 4.348 | 4.249 | 4.272 | 6,412,227 | -0.01(-0.13%) |
Mar 23, 2006 | 4.383 | 4.394 | 4.227 | 4.278 | 13,775,841 | -0.08(-1.94%) |
Mar 22, 2006 | 4.279 | 4.389 | 4.279 | 4.363 | 11,744,840 | +0.05(+1.16%) |
Mar 21, 2006 | 4.462 | 4.462 | 4.282 | 4.313 | 15,299,317 | -0.17(-3.69%) |
Mar 20, 2006 | 4.556 | 4.599 | 4.441 | 4.478 | 10,011,539 | -0.05(-1.21%) |
Mar 17, 2006 | 4.520 | 4.556 | 4.469 | 4.532 | 10,592,594 | +0.02(+0.35%) |
Mar 16, 2006 | 4.558 | 4.600 | 4.493 | 4.517 | 12,751,822 | +0.03(+0.60%) |
Mar 15, 2006 | 4.460 | 4.517 | 4.412 | 4.490 | 8,871,846 | +0.10(+2.18%) |
Mar 14, 2006 | 4.288 | 4.403 | 4.255 | 4.394 | 8,447,712 | +0.10(+2.36%) |
Mar 13, 2006 | 4.320 | 4.385 | 4.277 | 4.292 | 13,262,038 | +0.04(+1.05%) |
Mar 10, 2006 | 4.143 | 4.281 | 4.073 | 4.248 | 15,093,078 | +0.15(+3.70%) |
Mar 09, 2006 | 4.282 | 4.326 | 4.072 | 4.096 | 15,927,000 | -0.14(-3.29%) |
Mar 08, 2006 | 4.268 | 4.270 | 4.112 | 4.236 | 27,559,754 | -0.12(-2.72%) |
Mar 07, 2006 | 4.453 | 4.458 | 4.271 | 4.354 | 18,100,576 | -0.22(-4.71%) |
Mar 06, 2006 | 4.746 | 4.746 | 4.522 | 4.569 | 8,928,338 | -0.18(-3.74%) |
Mar 03, 2006 | 4.734 | 4.779 | 4.689 | 4.746 | 10,781,795 | -0.04(-0.93%) |
Mar 02, 2006 | 4.764 | 4.886 | 4.731 | 4.791 | 12,004,880 | -0.01(-0.23%) |
Mar 01, 2006 | 4.717 | 4.843 | 4.678 | 4.802 | 13,140,089 | +0.18(+3.86%) |
Feb 28, 2006 | 4.657 | 4.637 | 4.495 | 4.624 | 9,870,758 | -0.03(-0.72%) |
Feb 27, 2006 | 4.628 | 4.733 | 4.596 | 4.657 | 7,802,095 | +0.08(+1.85%) |
Feb 24, 2006 | 4.483 | 4.613 | 4.483 | 4.572 | 12,721,335 | +0.11(+2.55%) |
Feb 23, 2006 | 4.581 | 4.592 | 4.427 | 4.459 | 20,708,148 | -0.12(-2.73%) |
Feb 22, 2006 | 4.539 | 4.590 | 4.512 | 4.584 | 16,977,920 | -0.10(-2.17%) |
Feb 21, 2006 | 4.638 | 4.691 | 4.598 | 4.685 | 21,940,200 | +0.02(+0.43%) |
Feb 17, 2006 | 4.684 | 4.750 | 4.629 | 4.665 | 18,045,878 | -0.01(-0.17%) |
Feb 16, 2006 | 4.440 | 4.716 | 4.416 | 4.673 | 19,984,520 | +0.35(+7.99%) |
Feb 15, 2006 | 4.277 | 4.366 | 4.238 | 4.327 | 8,211,883 | +0.05(+1.17%) |
Feb 14, 2006 | 4.198 | 4.329 | 4.127 | 4.277 | 8,463,853 | +0.09(+2.10%) |
Feb 13, 2006 | 4.271 | 4.343 | 4.170 | 4.189 | 6,772,696 | -0.10(-2.37%) |
Feb 10, 2006 | 4.349 | 4.381 | 4.271 | 4.290 | 12,688,157 | +0.12(+2.83%) |
Feb 09, 2006 | 4.115 | 4.232 | 4.100 | 4.172 | 10,780,002 | +0.11(+2.77%) |
Feb 08, 2006 | 3.997 | 4.071 | 3.986 | 4.059 | 11,885,620 | -0.00(-0.08%) |
Feb 07, 2006 | 4.161 | 4.180 | 4.042 | 4.063 | 12,251,469 | -0.16(-3.85%) |
Feb 06, 2006 | 4.297 | 4.318 | 4.204 | 4.226 | 11,665,931 | +0.02(+0.37%) |
Feb 03, 2006 | 4.071 | 4.248 | 4.071 | 4.210 | 12,818,177 | -0.03(-0.68%) |
Feb 02, 2006 | 4.400 | 4.408 | 4.176 | 4.239 | 12,914,123 | -0.19(-4.18%) |
Feb 01, 2006 | 4.369 | 4.451 | 4.325 | 4.424 | 12,053,301 | -0.03(-0.68%) |
Jan 31, 2006 | 4.377 | 4.456 | 4.294 | 4.454 | 14,706,605 | +0.00(+0.05%) |
Jan 30, 2006 | 4.286 | 4.461 | 4.282 | 4.452 | 15,072,455 | +0.19(+4.50%) |
Jan 27, 2006 | 4.221 | 4.374 | 4.210 | 4.260 | 21,375,286 | +0.03(+0.71%) |
Jan 26, 2006 | 4.082 | 4.237 | 4.043 | 4.230 | 20,373,684 | +0.18(+4.46%) |
Jan 25, 2006 | 4.182 | 4.199 | 4.038 | 4.049 | 9,009,937 | -0.03(-0.71%) |
Jan 24, 2006 | 3.926 | 4.083 | 3.903 | 4.078 | 15,686,687 | +0.22(+5.69%) |
Jan 23, 2006 | 3.775 | 3.869 | 3.749 | 3.859 | 7,181,586 | +0.09(+2.37%) |
Jan 20, 2006 | 3.792 | 3.900 | 3.742 | 3.769 | 9,645,689 | -0.02(-0.47%) |
Jan 19, 2006 | 3.656 | 3.791 | 3.652 | 3.787 | 14,643,837 | +0.20(+5.53%) |
Jan 18, 2006 | 3.570 | 3.646 | 3.541 | 3.589 | 12,993,928 | -0.09(-2.54%) |
Jan 17, 2006 | 3.685 | 3.710 | 3.608 | 3.682 | 14,252,880 | +0.00(+0.06%) |
Jan 13, 2006 | 3.619 | 3.692 | 3.614 | 3.680 | 8,362,526 | +0.08(+2.17%) |
Jan 12, 2006 | 3.708 | 3.708 | 3.571 | 3.602 | 7,181,586 | -0.05(-1.28%) |
Jan 11, 2006 | 3.630 | 3.672 | 3.618 | 3.649 | 6,910,786 | +0.06(+1.80%) |
Jan 10, 2006 | 3.532 | 3.593 | 3.486 | 3.584 | 10,315,516 | -0.03(-0.71%) |
Jan 09, 2006 | 3.585 | 3.613 | 3.561 | 3.610 | 9,340,815 | +0.05(+1.28%) |
Jan 06, 2006 | 3.535 | 3.575 | 3.534 | 3.564 | 9,145,337 | +0.04(+1.01%) |
Jan 05, 2006 | 3.546 | 3.561 | 3.498 | 3.529 | 7,374,375 | -0.00(-0.13%) |
Jan 04, 2006 | 3.518 | 3.555 | 3.485 | 3.533 | 14,858,146 | +0.11(+3.13%) |
Jan 03, 2006 | 3.351 | 3.438 | 3.275 | 3.426 | 20,838,168 | +0.18(+5.39%) |
Dec 30, 2005 | 3.236 | 3.265 | 3.198 | 3.251 | 2,846,989 | -0.02(-0.55%) |
Dec 29, 2005 | 3.283 | 3.304 | 3.253 | 3.269 | 5,665,284 | -0.01(-0.41%) |
Dec 28, 2005 | 3.287 | 3.309 | 3.235 | 3.282 | 8,000,264 | -0.05(-1.37%) |
Dec 27, 2005 | 3.313 | 3.377 | 3.292 | 3.328 | 5,303,918 | -0.10(-2.96%) |
Dec 23, 2005 | 3.415 | 3.447 | 3.372 | 3.429 | 3,865,628 | +0.02(+0.46%) |
Dec 22, 2005 | 3.464 | 3.464 | 3.386 | 3.414 | 8,712,236 | -0.02(-0.62%) |
Dec 21, 2005 | 3.329 | 3.474 | 3.329 | 3.435 | 13,763,288 | +0.16(+4.73%) |
Dec 20, 2005 | 3.236 | 3.298 | 3.236 | 3.280 | 8,165,255 | +0.06(+1.73%) |
Dec 19, 2005 | 3.332 | 3.349 | 3.096 | 3.224 | 16,518,815 | -0.13(-3.86%) |
Dec 16, 2005 | 3.356 | 3.409 | 3.346 | 3.353 | 10,213,294 | -0.01(-0.36%) |
Dec 15, 2005 | 3.346 | 3.366 | 3.290 | 3.366 | 10,967,410 | +0.01(+0.37%) |
Dec 14, 2005 | 3.390 | 3.424 | 3.346 | 3.353 | 12,197,668 | -0.09(-2.69%) |
Dec 13, 2005 | 3.464 | 3.464 | 3.391 | 3.446 | 12,802,037 | -0.02(-0.48%) |
Dec 12, 2005 | 3.466 | 3.504 | 3.419 | 3.463 | 10,778,208 | -0.01(-0.29%) |
Dec 09, 2005 | 3.368 | 3.487 | 3.361 | 3.473 | 24,034,866 | -0.05(-1.42%) |
Dec 08, 2005 | 3.703 | 3.703 | 3.481 | 3.523 | 18,544,436 | -0.22(-5.81%) |
Dec 07, 2005 | 3.914 | 3.914 | 3.685 | 3.740 | 19,666,196 | -0.20(-5.15%) |
Dec 06, 2005 | 3.863 | 3.947 | 3.834 | 3.943 | 17,179,674 | +0.16(+4.28%) |
Dec 05, 2005 | 3.652 | 3.786 | 3.624 | 3.782 | 22,910,418 | +0.15(+4.11%) |
Dec 02, 2005 | 3.555 | 3.647 | 3.526 | 3.632 | 12,337,551 | +0.09(+2.66%) |
Dec 01, 2005 | 3.473 | 3.538 | 3.473 | 3.538 | 132,803,304 | +0.11(+3.34%) |
Nov 30, 2005 | 3.418 | 3.452 | 3.399 | 3.424 | 24,621,302 | +0.01(+0.23%) |
Nov 29, 2005 | 3.443 | 3.481 | 3.409 | 3.416 | 6,529,693 | +0.01(+0.43%) |
Nov 28, 2005 | 3.529 | 3.546 | 3.401 | 3.401 | 9,185,688 | -0.05(-1.42%) |
Nov 25, 2005 | 3.393 | 3.485 | 3.379 | 3.450 | 7,629,034 | +0.06(+1.69%) |
Nov 23, 2005 | 3.297 | 3.420 | 3.290 | 3.393 | 19,852,706 | +0.10(+3.19%) |
Nov 22, 2005 | 3.139 | 3.295 | 3.100 | 3.288 | 15,356,705 | +0.08(+2.36%) |
Nov 21, 2005 | 3.206 | 3.231 | 3.188 | 3.212 | 9,248,456 | +0.03(+1.07%) |
Nov 18, 2005 | 3.224 | 3.227 | 3.165 | 3.178 | 11,578,055 | -0.09(-2.70%) |
Nov 17, 2005 | 3.245 | 3.282 | 3.242 | 3.266 | 10,277,856 | +0.04(+1.26%) |
Nov 16, 2005 | 3.228 | 3.237 | 3.208 | 3.226 | 6,300,140 | -0.02(-0.60%) |
Nov 15, 2005 | 3.279 | 3.284 | 3.239 | 3.245 | 6,448,991 | -0.01(-0.31%) |
Nov 14, 2005 | 3.150 | 3.285 | 3.131 | 3.255 | 16,328,717 | +0.04(+1.11%) |
Nov 11, 2005 | 3.142 | 3.239 | 3.141 | 3.220 | 13,954,283 | +0.08(+2.47%) |
Nov 10, 2005 | 3.123 | 3.170 | 3.089 | 3.142 | 10,634,738 | +0.04(+1.42%) |
Nov 09, 2005 | 3.061 | 3.116 | 3.040 | 3.098 | 6,400,570 | +0.02(+0.65%) |
Nov 08, 2005 | 3.017 | 3.084 | 2.972 | 3.078 | 8,247,750 | +0.03(+0.84%) |
Nov 07, 2005 | 3.004 | 3.087 | 2.989 | 3.052 | 12,928,470 | +0.00(+0.00%) |
Nov 04, 2005 | 3.021 | 3.056 | 2.972 | 3.052 | 7,863,967 | +0.03(+1.09%) |
Nov 03, 2005 | 3.083 | 3.140 | 2.966 | 3.019 | 19,287,792 | -0.06(-1.90%) |
Nov 02, 2005 | 3.031 | 3.114 | 3.003 | 3.078 | 6,929,617 | +0.05(+1.55%) |
Nov 01, 2005 | 2.941 | 3.042 | 2.941 | 3.031 | 12,507,026 | +0.14(+4.76%) |
Oct 31, 2005 | 2.801 | 2.900 | 2.796 | 2.893 | 10,112,865 | +0.13(+4.62%) |
Oct 28, 2005 | 2.704 | 2.775 | 2.700 | 2.766 | 8,509,584 | +0.10(+3.92%) |
Oct 27, 2005 | 2.772 | 2.772 | 2.644 | 2.661 | 7,849,620 | -0.09(-3.26%) |
Oct 26, 2005 | 2.733 | 2.796 | 2.716 | 2.751 | 4,533,662 | +0.02(+0.67%) |
Oct 25, 2005 | 2.780 | 2.796 | 2.704 | 2.733 | 8,436,055 | -0.00(-0.04%) |
Oct 24, 2005 | 2.692 | 2.748 | 2.692 | 2.734 | 6,737,725 | +0.06(+2.42%) |
Oct 21, 2005 | 2.646 | 2.705 | 2.604 | 2.669 | 11,748,426 | +0.07(+2.75%) |
Oct 20, 2005 | 2.710 | 2.723 | 2.566 | 2.598 | 15,421,267 | -0.14(-5.00%) |
Oct 19, 2005 | 2.706 | 2.746 | 2.656 | 2.735 | 17,263,068 | -0.00(-0.14%) |
Oct 18, 2005 | 2.861 | 2.861 | 2.738 | 2.738 | 10,699,300 | -0.07(-2.58%) |
Oct 17, 2005 | 2.752 | 2.838 | 2.730 | 2.811 | 10,715,440 | +0.11(+4.09%) |
Oct 14, 2005 | 2.749 | 2.749 | 2.606 | 2.700 | 11,226,553 | -0.03(-0.92%) |
Oct 13, 2005 | 2.688 | 2.751 | 2.649 | 2.726 | 20,374,580 | +0.01(+0.23%) |
Oct 12, 2005 | 2.861 | 2.869 | 2.626 | 2.719 | 11,413,064 | -0.13(-4.67%) |
Oct 11, 2005 | 2.844 | 2.891 | 2.837 | 2.853 | 10,817,663 | +0.08(+2.71%) |
Oct 10, 2005 | 2.808 | 2.835 | 2.766 | 2.777 | 11,710,765 | +0.00(+0.02%) |
Oct 07, 2005 | 2.716 | 2.788 | 2.678 | 2.777 | 16,698,153 | +0.17(+6.64%) |
Oct 06, 2005 | 2.674 | 2.680 | 2.580 | 2.604 | 14,101,340 | -0.11(-4.19%) |
Oct 05, 2005 | 2.771 | 2.780 | 2.709 | 2.718 | 11,457,899 | -0.09(-3.10%) |
Oct 04, 2005 | 2.821 | 2.891 | 2.805 | 2.805 | 14,897,600 | -0.01(-0.32%) |
Oct 03, 2005 | 2.729 | 2.840 | 2.728 | 2.814 | 7,169,929 | +0.09(+3.15%) |
Sep 30, 2005 | 2.741 | 2.741 | 2.710 | 2.728 | 10,681,366 | -0.01(-0.47%) |
Sep 29, 2005 | 2.698 | 2.747 | 2.665 | 2.741 | 7,336,714 | +0.05(+1.74%) |
Sep 28, 2005 | 2.652 | 2.724 | 2.652 | 2.694 | 9,793,643 | +0.06(+2.35%) |
Sep 27, 2005 | 2.688 | 2.697 | 2.629 | 2.632 | 17,849,502 | -0.07(-2.60%) |
Sep 26, 2005 | 2.674 | 2.704 | 2.659 | 2.702 | 10,656,259 | +0.02(+0.71%) |
Sep 23, 2005 | 2.683 | 2.689 | 2.646 | 2.683 | 8,039,718 | +0.05(+1.76%) |
Sep 22, 2005 | 2.620 | 2.654 | 2.597 | 2.637 | 9,296,877 | +0.03(+0.98%) |
Sep 21, 2005 | 2.539 | 2.634 | 2.524 | 2.611 | 9,345,298 | +0.08(+3.26%) |
Sep 20, 2005 | 2.529 | 2.554 | 2.500 | 2.529 | 10,261,715 | +0.05(+1.98%) |
Sep 19, 2005 | 2.450 | 2.503 | 2.450 | 2.480 | 9,924,560 | +0.02(+0.84%) |
Sep 16, 2005 | 2.476 | 2.476 | 2.445 | 2.459 | 5,688,598 | +0.00(+0.02%) |
Sep 15, 2005 | 2.429 | 2.492 | 2.429 | 2.458 | 9,101,399 | +0.07(+2.77%) |
Sep 14, 2005 | 2.426 | 2.431 | 2.372 | 2.392 | 15,536,043 | -0.02(-0.67%) |
Sep 13, 2005 | 2.508 | 2.509 | 2.389 | 2.408 | 15,383,606 | -0.10(-3.98%) |
Sep 12, 2005 | 2.532 | 2.537 | 2.491 | 2.508 | 10,892,985 | -0.03(-1.03%) |
Sep 09, 2005 | 2.530 | 2.539 | 2.510 | 2.534 | 8,595,666 | +0.02(+0.62%) |
Sep 08, 2005 | 2.513 | 2.542 | 2.510 | 2.519 | 6,361,115 | +0.01(+0.24%) |
Sep 07, 2005 | 2.474 | 2.525 | 2.454 | 2.513 | 4,666,372 | +0.04(+1.60%) |
Sep 06, 2005 | 2.412 | 2.480 | 2.392 | 2.473 | 6,786,146 | +0.07(+3.12%) |
Sep 02, 2005 | 2.369 | 2.403 | 2.366 | 2.398 | 4,069,177 | +0.05(+2.06%) |
Sep 01, 2005 | 2.356 | 2.388 | 2.344 | 2.350 | 6,379,049 | -0.02(-1.03%) |
Aug 31, 2005 | 2.322 | 2.374 | 2.322 | 2.374 | 4,775,768 | +0.06(+2.60%) |
Aug 30, 2005 | 2.336 | 2.348 | 2.277 | 2.314 | 4,087,111 | -0.02(-0.65%) |
Aug 29, 2005 | 2.272 | 2.330 | 2.250 | 2.329 | 6,970,864 | +0.07(+3.01%) |
Aug 26, 2005 | 2.306 | 2.306 | 2.244 | 2.261 | 5,469,806 | -0.05(-2.17%) |
Aug 25, 2005 | 2.228 | 2.317 | 2.205 | 2.311 | 7,363,614 | +0.11(+4.86%) |
Aug 24, 2005 | 2.206 | 2.244 | 2.193 | 2.204 | 15,010,583 | +0.01(+0.66%) |
Aug 23, 2005 | 2.211 | 2.223 | 2.176 | 2.190 | 7,758,158 | -0.06(-2.85%) |
Aug 22, 2005 | 2.208 | 2.256 | 2.208 | 2.254 | 4,867,231 | +0.10(+4.77%) |
Aug 19, 2005 | 2.259 | 2.271 | 2.097 | 2.151 | 16,328,717 | -0.11(-4.95%) |
Aug 18, 2005 | 2.319 | 2.323 | 2.253 | 2.263 | 6,544,040 | -0.05(-2.00%) |
Aug 17, 2005 | 2.276 | 2.328 | 2.269 | 2.310 | 3,941,847 | +0.04(+1.92%) |
Aug 16, 2005 | 2.306 | 2.319 | 2.253 | 2.266 | 4,964,073 | -0.01(-0.51%) |
Aug 15, 2005 | 2.280 | 2.305 | 2.248 | 2.278 | 7,894,454 | +0.05(+2.25%) |
Aug 12, 2005 | 2.175 | 2.255 | 2.157 | 2.228 | 9,110,366 | +0.01(+0.25%) |
Aug 11, 2005 | 2.342 | 2.350 | 2.190 | 2.222 | 13,500,558 | -0.13(-5.39%) |
Aug 10, 2005 | 2.334 | 2.393 | 2.314 | 2.349 | 17,664,784 | +0.08(+3.64%) |
Aug 09, 2005 | 2.140 | 2.268 | 2.140 | 2.266 | 12,942,817 | +0.14(+6.72%) |
Aug 08, 2005 | 2.119 | 2.142 | 2.106 | 2.123 | 8,493,443 | +0.05(+2.23%) |
Aug 05, 2005 | 2.126 | 2.146 | 2.058 | 2.077 | 4,435,026 | -0.01(-0.53%) |
Aug 04, 2005 | 2.109 | 2.141 | 2.078 | 2.088 | 4,562,356 | -0.01(-0.43%) |
Aug 03, 2005 | 2.170 | 2.180 | 2.088 | 2.097 | 6,350,355 | -0.04(-1.75%) |
Aug 02, 2005 | 2.038 | 2.145 | 2.038 | 2.135 | 7,363,614 | +0.13(+6.45%) |
Aug 01, 2005 | 1.952 | 2.010 | 1.948 | 2.005 | 5,457,252 | +0.06(+3.27%) |
Jul 29, 2005 | 1.951 | 1.968 | 1.937 | 1.942 | 2,946,521 | -0.01(-0.31%) |
Jul 28, 2005 | 1.918 | 1.972 | 1.916 | 1.948 | 7,410,242 | +0.04(+1.93%) |
Jul 27, 2005 | 1.877 | 1.927 | 1.823 | 1.911 | 8,301,552 | +0.03(+1.78%) |
Jul 26, 2005 | 1.779 | 1.886 | 1.778 | 1.877 | 6,081,348 | +0.06(+3.31%) |
Jul 25, 2005 | 1.811 | 1.872 | 1.809 | 1.817 | 8,925,648 | -0.10(-5.32%) |
Jul 22, 2005 | 1.976 | 1.976 | 1.908 | 1.919 | 5,116,510 | -0.08(-4.12%) |
Jul 21, 2005 | 2.014 | 2.038 | 1.978 | 2.002 | 4,033,309 | -0.01(-0.58%) |
Jul 20, 2005 | 1.967 | 2.019 | 1.958 | 2.014 | 6,248,132 | +0.01(+0.36%) |
Jul 19, 2005 | 1.991 | 2.016 | 1.971 | 2.006 | 7,663,109 | -0.00(-0.19%) |
Jul 18, 2005 | 1.968 | 2.030 | 1.954 | 2.010 | 6,705,444 | +0.04(+2.10%) |
Jul 15, 2005 | 1.952 | 1.988 | 1.944 | 1.969 | 3,523,990 | -0.01(-0.40%) |
Jul 14, 2005 | 1.980 | 1.986 | 1.966 | 1.977 | 9,684,247 | +0.03(+1.31%) |
Jul 13, 2005 | 1.930 | 1.966 | 1.930 | 1.951 | 7,483,771 | +0.03(+1.42%) |
Jul 12, 2005 | 1.915 | 1.952 | 1.915 | 1.924 | 3,730,228 | +0.01(+0.44%) |
Jul 11, 2005 | 1.867 | 1.924 | 1.867 | 1.915 | 6,800,493 | +0.06(+3.18%) |
Jul 08, 2005 | 1.885 | 1.897 | 1.850 | 1.856 | 10,213,294 | -0.02(-1.22%) |
Jul 07, 2005 | 1.845 | 1.882 | 1.840 | 1.879 | 7,625,448 | +0.01(+0.48%) |
Jul 06, 2005 | 1.896 | 1.901 | 1.852 | 1.870 | 8,310,518 | -0.05(-2.61%) |
Jul 05, 2005 | 1.967 | 1.980 | 1.917 | 1.920 | 6,804,080 | -0.07(-3.42%) |
Jul 01, 2005 | 1.991 | 2.003 | 1.982 | 1.988 | 6,120,803 | +0.02(+0.76%) |
Jun 30, 2005 | 1.969 | 1.996 | 1.956 | 1.973 | 4,305,903 | +0.01(+0.26%) |
Jun 29, 2005 | 1.971 | 1.978 | 1.957 | 1.968 | 5,527,194 | +0.02(+1.06%) |
Jun 28, 2005 | 1.929 | 1.961 | 1.924 | 1.948 | 1,922,502 | +0.02(+0.78%) |
Jun 27, 2005 | 1.859 | 1.945 | 1.851 | 1.933 | 10,141,559 | +0.06(+3.12%) |
Jun 24, 2005 | 1.867 | 1.894 | 1.865 | 1.874 | 3,452,254 | +0.01(+0.54%) |
Jun 23, 2005 | 1.892 | 1.892 | 1.855 | 1.864 | 6,362,909 | -0.04(-2.14%) |
Jun 22, 2005 | 1.951 | 1.958 | 1.898 | 1.905 | 5,340,683 | -0.04(-2.29%) |
Jun 21, 2005 | 2.011 | 2.035 | 1.929 | 1.949 | 7,939,289 | -0.01(-0.48%) |
Jun 20, 2005 | 1.952 | 1.970 | 1.922 | 1.959 | 1,813,106 | -0.00(-0.09%) |
Jun 17, 2005 | 1.952 | 1.993 | 1.945 | 1.961 | 6,511,759 | +0.02(+1.01%) |
Jun 16, 2005 | 1.915 | 1.941 | 1.908 | 1.941 | 8,188,569 | +0.05(+2.78%) |
Jun 15, 2005 | 1.840 | 1.906 | 1.829 | 1.889 | 12,784,999 | +0.00(+0.06%) |
Jun 14, 2005 | 1.826 | 1.906 | 1.779 | 1.887 | 8,916,681 | +0.07(+3.83%) |
Jun 13, 2005 | 1.852 | 1.861 | 1.810 | 1.818 | 4,325,630 | -0.01(-0.61%) |
Jun 10, 2005 | 1.823 | 1.849 | 1.812 | 1.829 | 7,788,645 | +0.04(+2.28%) |
Jun 09, 2005 | 1.788 | 1.821 | 1.779 | 1.788 | 5,988,093 | -0.05(-2.82%) |
Jun 08, 2005 | 1.892 | 1.898 | 1.827 | 1.840 | 5,340,683 | -0.04(-2.02%) |
Jun 07, 2005 | 1.896 | 1.935 | 1.868 | 1.878 | 20,254,424 | -0.02(-1.09%) |
Jun 06, 2005 | 1.849 | 1.905 | 1.837 | 1.899 | 19,095,900 | +0.01(+0.59%) |
Jun 03, 2005 | 1.850 | 1.896 | 1.838 | 1.887 | 11,454,312 | +0.05(+2.73%) |
Jun 02, 2005 | 1.795 | 1.839 | 1.794 | 1.837 | 31,766,124 | +0.06(+3.29%) |