Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.489 | 1.493 | 1.406 | 1.429 | 15,200,012 | -0.04(-2.52%) |
May 30, 2006 | 1.500 | 1.519 | 1.420 | 1.466 | 16,446,574 | -0.13(-8.24%) |
May 26, 2006 | 1.559 | 1.602 | 1.526 | 1.597 | 16,921,072 | +0.07(+4.31%) |
May 25, 2006 | 1.395 | 1.537 | 1.395 | 1.531 | 23,821,394 | +0.19(+14.57%) |
May 24, 2006 | 1.404 | 1.416 | 1.324 | 1.337 | 21,333,632 | -0.10(-7.22%) |
May 23, 2006 | 1.459 | 1.494 | 1.423 | 1.441 | 20,242,556 | +0.02(+1.53%) |
May 22, 2006 | 1.435 | 1.445 | 1.385 | 1.419 | 14,712,110 | -0.12(-8.09%) |
May 19, 2006 | 1.561 | 1.574 | 1.511 | 1.544 | 13,092,920 | +0.00(+0.24%) |
May 18, 2006 | 1.554 | 1.585 | 1.525 | 1.540 | 11,508,581 | -0.01(-0.36%) |
May 17, 2006 | 1.567 | 1.600 | 1.545 | 1.546 | 17,119,450 | -0.07(-4.41%) |
May 16, 2006 | 1.638 | 1.643 | 1.589 | 1.617 | 11,154,718 | +0.03(+2.00%) |
May 15, 2006 | 1.575 | 1.628 | 1.557 | 1.585 | 15,888,972 | -0.06(-3.78%) |
May 12, 2006 | 1.697 | 1.697 | 1.640 | 1.648 | 15,460,047 | -0.09(-5.23%) |
May 11, 2006 | 1.833 | 1.833 | 1.731 | 1.739 | 8,189,777 | -0.11(-6.03%) |
May 10, 2006 | 1.880 | 1.884 | 1.845 | 1.850 | 6,211,363 | -0.04(-2.17%) |
May 09, 2006 | 1.865 | 1.901 | 1.864 | 1.891 | 8,350,624 | +0.00(+0.04%) |
May 08, 2006 | 1.889 | 1.907 | 1.871 | 1.891 | 4,651,150 | -0.03(-1.50%) |
May 05, 2006 | 1.882 | 1.921 | 1.866 | 1.919 | 13,060,751 | +0.06(+2.98%) |
May 04, 2006 | 1.817 | 1.881 | 1.815 | 1.864 | 6,972,704 | +0.05(+2.67%) |
May 03, 2006 | 1.819 | 1.830 | 1.804 | 1.815 | 8,146,884 | -0.00(-0.18%) |
May 02, 2006 | 1.748 | 1.837 | 1.738 | 1.819 | 7,597,325 | +0.02(+0.91%) |
May 01, 2006 | 1.768 | 1.805 | 1.768 | 1.802 | 3,281,272 | +0.03(+1.94%) |
Apr 28, 2006 | 1.714 | 1.776 | 1.713 | 1.768 | 4,316,053 | +0.05(+3.16%) |
Apr 27, 2006 | 1.729 | 1.731 | 1.713 | 1.714 | 5,005,013 | -0.04(-2.26%) |
Apr 26, 2006 | 1.716 | 1.753 | 1.716 | 1.753 | 4,680,638 | +0.05(+2.71%) |
Apr 25, 2006 | 1.736 | 1.741 | 1.707 | 1.707 | 4,854,889 | -0.03(-1.70%) |
Apr 24, 2006 | 1.739 | 1.739 | 1.696 | 1.736 | 3,040,002 | -0.01(-0.58%) |
Apr 21, 2006 | 1.720 | 1.788 | 1.720 | 1.747 | 2,897,921 | +0.03(+1.78%) |
Apr 20, 2006 | 1.755 | 1.761 | 1.709 | 1.716 | 5,299,898 | -0.04(-2.23%) |
Apr 19, 2006 | 1.766 | 1.774 | 1.752 | 1.755 | 3,745,047 | +0.02(+1.03%) |
Apr 18, 2006 | 1.664 | 1.737 | 1.664 | 1.737 | 5,417,852 | +0.07(+4.44%) |
Apr 17, 2006 | 1.725 | 1.726 | 1.663 | 1.663 | 5,921,839 | -0.04(-2.60%) |
Apr 13, 2006 | 1.757 | 1.741 | 1.708 | 1.708 | 4,061,378 | -0.05(-2.80%) |
Apr 12, 2006 | 1.735 | 1.757 | 1.719 | 1.757 | 2,420,742 | +0.03(+1.97%) |
Apr 11, 2006 | 1.757 | 1.764 | 1.710 | 1.723 | 5,208,752 | -0.01(-0.52%) |
Apr 10, 2006 | 1.761 | 1.764 | 1.716 | 1.732 | 4,447,411 | -0.03(-1.74%) |
Apr 07, 2006 | 1.815 | 1.817 | 1.744 | 1.763 | 3,538,627 | -0.05(-2.72%) |
Apr 06, 2006 | 1.801 | 1.865 | 1.785 | 1.812 | 11,387,946 | +0.01(+0.58%) |
Apr 05, 2006 | 1.791 | 1.805 | 1.758 | 1.801 | 12,996,412 | +0.02(+1.13%) |
Apr 04, 2006 | 1.781 | 1.790 | 1.754 | 1.781 | 9,304,981 | +0.04(+2.14%) |
Apr 03, 2006 | 1.709 | 1.754 | 1.709 | 1.744 | 13,009,816 | +0.05(+2.82%) |
Mar 31, 2006 | 1.686 | 1.710 | 1.684 | 1.696 | 13,623,714 | +0.03(+1.81%) |
Mar 30, 2006 | 1.665 | 1.693 | 1.645 | 1.666 | 21,998,466 | +0.04(+2.55%) |
Mar 29, 2006 | 1.591 | 1.637 | 1.588 | 1.625 | 11,272,672 | +0.06(+3.57%) |
Mar 28, 2006 | 1.593 | 1.623 | 1.562 | 1.569 | 22,464,920 | -0.13(-7.44%) |
Mar 27, 2006 | 1.673 | 1.712 | 1.664 | 1.695 | 12,613,061 | -0.02(-1.13%) |
Mar 24, 2006 | 1.703 | 1.721 | 1.669 | 1.714 | 4,959,439 | +0.03(+1.77%) |
Mar 23, 2006 | 1.748 | 1.751 | 1.669 | 1.684 | 5,870,904 | -0.04(-2.40%) |
Mar 22, 2006 | 1.686 | 1.733 | 1.682 | 1.726 | 4,554,642 | +0.04(+2.12%) |
Mar 21, 2006 | 1.716 | 1.717 | 1.686 | 1.690 | 6,323,955 | -0.03(-1.63%) |
Mar 20, 2006 | 1.731 | 1.748 | 1.713 | 1.718 | 6,334,678 | -0.00(-0.17%) |
Mar 17, 2006 | 1.752 | 1.752 | 1.716 | 1.721 | 10,288,826 | -0.03(-1.64%) |
Mar 16, 2006 | 1.780 | 1.785 | 1.739 | 1.749 | 15,374,263 | +0.01(+0.82%) |
Mar 15, 2006 | 1.692 | 1.735 | 1.686 | 1.735 | 24,842,770 | +0.10(+6.09%) |
Mar 14, 2006 | 1.631 | 1.661 | 1.628 | 1.636 | 16,116,838 | -0.02(-0.99%) |
Mar 13, 2006 | 1.669 | 1.705 | 1.642 | 1.652 | 27,585,206 | -0.02(-1.01%) |
Mar 10, 2006 | 1.681 | 1.684 | 1.649 | 1.669 | 11,286,076 | -0.03(-1.80%) |
Mar 09, 2006 | 1.759 | 1.770 | 1.667 | 1.700 | 13,036,624 | -0.03(-1.62%) |
Mar 08, 2006 | 1.706 | 1.738 | 1.682 | 1.727 | 8,918,949 | -0.01(-0.41%) |
Mar 07, 2006 | 1.771 | 1.771 | 1.711 | 1.735 | 12,969,605 | -0.10(-5.30%) |
Mar 06, 2006 | 1.889 | 1.905 | 1.819 | 1.832 | 5,257,006 | -0.09(-4.73%) |
Mar 03, 2006 | 1.917 | 1.944 | 1.899 | 1.923 | 4,844,166 | -0.04(-1.79%) |
Mar 02, 2006 | 1.964 | 1.968 | 1.934 | 1.958 | 3,919,297 | -0.01(-0.32%) |
Mar 01, 2006 | 1.955 | 1.977 | 1.938 | 1.964 | 5,819,969 | +0.03(+1.33%) |
Feb 28, 2006 | 1.955 | 1.961 | 1.912 | 1.938 | 3,080,214 | -0.02(-0.84%) |
Feb 27, 2006 | 1.902 | 1.971 | 1.886 | 1.955 | 2,678,097 | +0.06(+3.37%) |
Feb 24, 2006 | 1.942 | 1.943 | 1.890 | 1.891 | 3,578,838 | -0.03(-1.67%) |
Feb 23, 2006 | 1.949 | 1.951 | 1.909 | 1.923 | 4,870,974 | -0.02(-1.07%) |
Feb 22, 2006 | 1.869 | 1.985 | 1.869 | 1.944 | 11,610,450 | +0.08(+4.45%) |
Feb 21, 2006 | 1.917 | 1.930 | 1.850 | 1.861 | 8,916,268 | -0.07(-3.61%) |
Feb 17, 2006 | 1.868 | 1.937 | 1.867 | 1.931 | 9,704,417 | +0.07(+3.77%) |
Feb 16, 2006 | 1.832 | 1.866 | 1.795 | 1.861 | 5,248,963 | +0.05(+2.55%) |
Feb 15, 2006 | 1.807 | 1.824 | 1.800 | 1.814 | 3,040,002 | +0.00(+0.12%) |
Feb 14, 2006 | 1.801 | 1.822 | 1.774 | 1.812 | 4,570,726 | +0.02(+1.08%) |
Feb 13, 2006 | 1.817 | 1.837 | 1.791 | 1.793 | 4,720,850 | -0.03(-1.38%) |
Feb 10, 2006 | 1.835 | 1.846 | 1.810 | 1.818 | 4,420,603 | +0.03(+1.90%) |
Feb 09, 2006 | 1.771 | 1.801 | 1.771 | 1.784 | 3,048,044 | +0.03(+1.66%) |
Feb 08, 2006 | 1.763 | 1.777 | 1.750 | 1.755 | 3,147,233 | -0.00(-0.13%) |
Feb 07, 2006 | 1.759 | 1.771 | 1.749 | 1.757 | 5,495,595 | -0.04(-2.18%) |
Feb 06, 2006 | 1.766 | 1.800 | 1.766 | 1.796 | 5,825,331 | +0.06(+3.75%) |
Feb 03, 2006 | 1.723 | 1.768 | 1.686 | 1.731 | 10,530,097 | +0.01(+0.30%) |
Feb 02, 2006 | 1.774 | 1.791 | 1.717 | 1.726 | 6,179,193 | -0.03(-1.82%) |
Feb 01, 2006 | 1.770 | 1.770 | 1.742 | 1.758 | 7,755,491 | -0.01(-0.70%) |
Jan 31, 2006 | 1.772 | 1.786 | 1.766 | 1.770 | 7,581,240 | -0.03(-1.56%) |
Jan 30, 2006 | 1.764 | 1.807 | 1.758 | 1.798 | 6,313,232 | +0.02(+1.09%) |
Jan 27, 2006 | 1.795 | 1.828 | 1.776 | 1.779 | 6,551,822 | -0.05(-2.55%) |
Jan 26, 2006 | 1.807 | 1.841 | 1.802 | 1.826 | 7,999,442 | +0.01(+0.37%) |
Jan 25, 2006 | 1.782 | 1.831 | 1.780 | 1.819 | 6,903,003 | +0.05(+2.59%) |
Jan 24, 2006 | 1.768 | 1.781 | 1.755 | 1.773 | 7,334,609 | +0.05(+3.01%) |
Jan 23, 2006 | 1.710 | 1.731 | 1.692 | 1.721 | 4,074,782 | -0.01(-0.84%) |
Jan 20, 2006 | 1.745 | 1.749 | 1.721 | 1.736 | 10,830,344 | +0.01(+0.39%) |
Jan 19, 2006 | 1.681 | 1.737 | 1.677 | 1.729 | 13,811,369 | +0.06(+3.46%) |
Jan 18, 2006 | 1.650 | 1.690 | 1.646 | 1.671 | 11,615,812 | -0.04(-2.61%) |
Jan 17, 2006 | 1.768 | 1.774 | 1.712 | 1.716 | 14,020,470 | +0.02(+0.94%) |
Jan 13, 2006 | 1.658 | 1.701 | 1.656 | 1.700 | 8,254,116 | +0.04(+2.31%) |
Jan 12, 2006 | 1.666 | 1.669 | 1.629 | 1.661 | 13,436,060 | -0.01(-0.51%) |
Jan 11, 2006 | 1.598 | 1.677 | 1.587 | 1.670 | 16,344,704 | +0.07(+4.46%) |
Jan 10, 2006 | 1.593 | 1.599 | 1.558 | 1.599 | 5,873,585 | +0.00(+0.16%) |
Jan 09, 2006 | 1.544 | 1.597 | 1.544 | 1.596 | 7,758,172 | +0.06(+3.83%) |
Jan 06, 2006 | 1.538 | 1.562 | 1.536 | 1.537 | 4,557,323 | +0.02(+1.50%) |
Jan 05, 2006 | 1.529 | 1.534 | 1.499 | 1.514 | 5,954,008 | +0.01(+0.55%) |
Jan 04, 2006 | 1.438 | 1.519 | 1.438 | 1.506 | 7,195,208 | +0.04(+2.57%) |
Jan 03, 2006 | 1.418 | 1.476 | 1.410 | 1.469 | 6,659,053 | +0.09(+6.81%) |
Dec 30, 2005 | 1.404 | 1.404 | 1.368 | 1.375 | 1,463,704 | -0.04(-2.74%) |
Dec 29, 2005 | 1.355 | 1.425 | 1.355 | 1.414 | 9,192,388 | +0.04(+3.16%) |
Dec 28, 2005 | 1.361 | 1.376 | 1.361 | 1.371 | 8,181,735 | -0.02(-1.40%) |
Dec 27, 2005 | 1.398 | 1.399 | 1.376 | 1.390 | 2,873,794 | -0.02(-1.25%) |
Dec 23, 2005 | 1.414 | 1.417 | 1.393 | 1.407 | 3,125,787 | -0.01(-0.63%) |
Dec 22, 2005 | 1.413 | 1.422 | 1.399 | 1.416 | 5,533,126 | +0.01(+0.53%) |
Dec 21, 2005 | 1.394 | 1.461 | 1.394 | 1.409 | 9,422,935 | +0.02(+1.64%) |
Dec 20, 2005 | 1.291 | 1.392 | 1.288 | 1.386 | 13,328,829 | -0.00(-0.22%) |
Dec 19, 2005 | 1.406 | 1.407 | 1.387 | 1.389 | 11,977,717 | -0.04(-2.69%) |
Dec 16, 2005 | 1.417 | 1.442 | 1.415 | 1.428 | 11,554,154 | +0.00(+0.10%) |
Dec 15, 2005 | 1.452 | 1.452 | 1.410 | 1.426 | 8,648,190 | -0.04(-2.97%) |
Dec 14, 2005 | 1.454 | 1.486 | 1.453 | 1.470 | 5,074,713 | +0.02(+1.49%) |
Dec 13, 2005 | 1.441 | 1.450 | 1.432 | 1.448 | 5,798,523 | -0.00(-0.33%) |
Dec 12, 2005 | 1.440 | 1.476 | 1.440 | 1.453 | 4,715,488 | -0.00(-0.13%) |
Dec 09, 2005 | 1.454 | 1.455 | 1.439 | 1.455 | 5,286,494 | -0.02(-1.24%) |
Dec 08, 2005 | 1.505 | 1.511 | 1.466 | 1.473 | 3,485,011 | -0.03(-1.89%) |
Dec 07, 2005 | 1.533 | 1.533 | 1.489 | 1.501 | 4,857,570 | -0.03(-2.07%) |
Dec 06, 2005 | 1.511 | 1.543 | 1.511 | 1.533 | 3,144,552 | +0.05(+3.40%) |
Dec 05, 2005 | 1.485 | 1.490 | 1.478 | 1.483 | 3,061,448 | -0.01(-0.53%) |
Dec 02, 2005 | 1.494 | 1.509 | 1.483 | 1.491 | 7,071,892 | -0.01(-0.72%) |
Dec 01, 2005 | 1.517 | 1.546 | 1.489 | 1.501 | 14,570,029 | -0.01(-0.96%) |
Nov 30, 2005 | 1.481 | 1.518 | 1.474 | 1.516 | 12,883,820 | +0.03(+2.34%) |
Nov 29, 2005 | 1.462 | 1.481 | 1.456 | 1.481 | 25,400,372 | +0.04(+3.01%) |
Nov 28, 2005 | 1.460 | 1.470 | 1.438 | 1.438 | 9,414,893 | +0.01(+0.65%) |
Nov 25, 2005 | 1.421 | 1.431 | 1.415 | 1.429 | 8,736,656 | +0.04(+3.23%) |
Nov 23, 2005 | 1.377 | 1.396 | 1.376 | 1.384 | 8,278,243 | +0.01(+0.84%) |
Nov 22, 2005 | 1.399 | 1.399 | 1.351 | 1.372 | 20,572,292 | -0.07(-5.18%) |
Nov 21, 2005 | 1.450 | 1.458 | 1.434 | 1.447 | 8,283,604 | +0.03(+1.86%) |
Nov 18, 2005 | 1.421 | 1.431 | 1.404 | 1.421 | 4,648,469 | -0.01(-0.63%) |
Nov 17, 2005 | 1.395 | 1.436 | 1.395 | 1.430 | 3,712,877 | +0.04(+3.20%) |
Nov 16, 2005 | 1.384 | 1.387 | 1.375 | 1.385 | 3,627,092 | +0.02(+1.73%) |
Nov 15, 2005 | 1.397 | 1.398 | 1.362 | 1.362 | 5,954,008 | -0.03(-2.35%) |
Nov 14, 2005 | 1.361 | 1.395 | 1.358 | 1.395 | 4,511,749 | -0.00(-0.16%) |
Nov 11, 2005 | 1.395 | 1.404 | 1.393 | 1.397 | 4,152,525 | -0.00(-0.08%) |
Nov 10, 2005 | 1.406 | 1.410 | 1.375 | 1.398 | 9,288,896 | -0.01(-0.66%) |
Nov 09, 2005 | 1.429 | 1.438 | 1.402 | 1.407 | 3,726,281 | -0.02(-1.36%) |
Nov 08, 2005 | 1.411 | 1.429 | 1.399 | 1.427 | 2,217,003 | +0.01(+0.53%) |
Nov 07, 2005 | 1.431 | 1.445 | 1.416 | 1.419 | 2,581,589 | -0.01(-0.63%) |
Nov 04, 2005 | 1.453 | 1.453 | 1.422 | 1.428 | 8,388,155 | -0.03(-2.02%) |
Nov 03, 2005 | 1.469 | 1.477 | 1.450 | 1.458 | 17,827,174 | +0.02(+1.69%) |
Nov 02, 2005 | 1.425 | 1.434 | 1.415 | 1.434 | 7,302,439 | +0.01(+0.79%) |
Nov 01, 2005 | 1.361 | 1.432 | 1.361 | 1.422 | 6,865,473 | +0.06(+4.75%) |
Oct 31, 2005 | 1.319 | 1.366 | 1.311 | 1.358 | 6,672,457 | +0.06(+4.96%) |
Oct 28, 2005 | 1.272 | 1.296 | 1.266 | 1.294 | 5,533,126 | +0.04(+3.37%) |
Oct 27, 2005 | 1.255 | 1.296 | 1.247 | 1.252 | 6,790,411 | -0.01(-1.03%) |
Oct 26, 2005 | 1.260 | 1.280 | 1.258 | 1.265 | 4,956,759 | -0.02(-1.85%) |
Oct 25, 2005 | 1.314 | 1.323 | 1.272 | 1.288 | 5,021,097 | -0.04(-2.65%) |
Oct 24, 2005 | 1.317 | 1.341 | 1.290 | 1.323 | 6,039,793 | +0.00(+0.06%) |
Oct 21, 2005 | 1.296 | 1.323 | 1.275 | 1.323 | 11,546,111 | +0.06(+4.42%) |
Oct 20, 2005 | 1.360 | 1.363 | 1.257 | 1.267 | 8,020,888 | -0.10(-7.16%) |
Oct 19, 2005 | 1.325 | 1.369 | 1.311 | 1.365 | 6,380,252 | +0.03(+2.26%) |
Oct 18, 2005 | 1.388 | 1.388 | 1.331 | 1.334 | 3,265,187 | -0.05(-3.77%) |
Oct 17, 2005 | 1.365 | 1.389 | 1.365 | 1.387 | 4,543,919 | +0.04(+2.79%) |
Oct 14, 2005 | 1.382 | 1.382 | 1.332 | 1.349 | 8,219,266 | -0.03(-2.14%) |
Oct 13, 2005 | 1.365 | 1.382 | 1.349 | 1.378 | 8,007,484 | -0.00(-0.27%) |
Oct 12, 2005 | 1.445 | 1.445 | 1.353 | 1.382 | 5,155,136 | -0.05(-3.31%) |
Oct 11, 2005 | 1.404 | 1.448 | 1.404 | 1.429 | 6,326,636 | +0.07(+4.87%) |
Oct 10, 2005 | 1.378 | 1.390 | 1.362 | 1.363 | 5,809,246 | +0.00(+0.03%) |
Oct 07, 2005 | 1.352 | 1.393 | 1.350 | 1.363 | 4,324,095 | +0.04(+2.84%) |
Oct 06, 2005 | 0.6006 | 1.378 | 1.316 | 1.325 | 11,438,880 | -0.04(-2.95%) |
Oct 05, 2005 | 1.429 | 1.429 | 1.365 | 1.365 | 4,841,485 | -0.08(-5.25%) |
Oct 04, 2005 | 1.472 | 1.472 | 1.438 | 1.441 | 3,522,542 | -0.03(-1.95%) |
Oct 03, 2005 | 1.420 | 1.470 | 1.419 | 1.470 | 7,286,355 | +0.05(+3.47%) |
Sep 30, 2005 | 1.457 | 1.457 | 1.403 | 1.420 | 6,382,932 | -0.04(-2.73%) |
Sep 29, 2005 | 1.450 | 1.466 | 1.440 | 1.460 | 5,251,644 | +0.02(+1.32%) |
Sep 28, 2005 | 1.414 | 1.446 | 1.412 | 1.441 | 4,484,942 | +0.03(+2.22%) |
Sep 27, 2005 | 1.429 | 1.440 | 1.399 | 1.410 | 5,830,692 | -0.02(-1.49%) |
Sep 26, 2005 | 1.428 | 1.435 | 1.417 | 1.431 | 5,112,244 | +0.00(+0.21%) |
Sep 23, 2005 | 1.428 | 1.432 | 1.393 | 1.428 | 5,763,673 | +0.01(+0.66%) |
Sep 22, 2005 | 1.436 | 1.437 | 1.408 | 1.419 | 6,541,098 | -0.01(-0.55%) |
Sep 21, 2005 | 1.412 | 1.436 | 1.412 | 1.427 | 3,873,724 | +0.02(+1.19%) |
Sep 20, 2005 | 1.401 | 1.419 | 1.400 | 1.410 | 12,218,987 | +0.03(+2.30%) |
Sep 19, 2005 | 1.400 | 1.414 | 1.372 | 1.378 | 7,589,283 | -0.03(-2.43%) |
Sep 16, 2005 | 1.426 | 1.426 | 1.404 | 1.413 | 2,603,035 | -0.01(-0.94%) |
Sep 15, 2005 | 1.400 | 1.442 | 1.400 | 1.426 | 3,297,357 | +0.03(+2.14%) |
Sep 14, 2005 | 1.407 | 1.421 | 1.393 | 1.396 | 5,935,243 | -0.00(-0.19%) |
Sep 13, 2005 | 1.410 | 1.417 | 1.391 | 1.399 | 2,040,072 | -0.01(-0.69%) |
Sep 12, 2005 | 1.428 | 1.428 | 1.401 | 1.409 | 4,779,827 | -0.02(-1.46%) |
Sep 09, 2005 | 1.351 | 1.441 | 1.351 | 1.429 | 5,849,458 | +0.08(+6.03%) |
Sep 08, 2005 | 1.347 | 1.348 | 1.338 | 1.348 | 1,860,460 | -0.01(-0.52%) |
Sep 07, 2005 | 1.348 | 1.364 | 1.337 | 1.355 | 2,281,342 | +0.02(+1.71%) |
Sep 06, 2005 | 1.337 | 1.355 | 1.324 | 1.332 | 4,442,049 | +0.00(+0.22%) |
Sep 02, 2005 | 1.308 | 1.334 | 1.308 | 1.329 | 3,375,099 | +0.02(+1.89%) |
Sep 01, 2005 | 1.305 | 1.313 | 1.284 | 1.305 | 1,983,775 | -0.01(-0.96%) |
Aug 31, 2005 | 1.283 | 1.318 | 1.282 | 1.318 | 4,082,825 | +0.04(+3.12%) |
Aug 30, 2005 | 1.238 | 1.278 | 1.232 | 1.278 | 10,036,833 | +0.07(+5.87%) |
Aug 29, 2005 | 1.194 | 1.219 | 1.190 | 1.207 | 6,085,366 | +0.01(+0.69%) |
Aug 26, 2005 | 1.211 | 1.212 | 1.187 | 1.199 | 2,699,543 | -0.02(-1.38%) |
Aug 25, 2005 | 1.186 | 1.219 | 1.186 | 1.215 | 10,857,151 | +0.04(+3.00%) |
Aug 24, 2005 | 1.196 | 1.212 | 1.177 | 1.180 | 3,876,405 | -0.02(-1.80%) |
Aug 23, 2005 | 1.220 | 1.233 | 1.194 | 1.202 | 4,710,127 | -0.05(-3.65%) |
Aug 22, 2005 | 1.217 | 1.248 | 1.216 | 1.247 | 5,541,168 | +0.05(+4.37%) |
Aug 19, 2005 | 1.253 | 1.253 | 1.181 | 1.195 | 20,912,750 | -0.05(-4.25%) |
Aug 18, 2005 | 1.301 | 1.301 | 1.244 | 1.248 | 8,189,777 | -0.05(-4.10%) |
Aug 17, 2005 | 1.291 | 1.310 | 1.274 | 1.301 | 4,924,589 | +0.02(+1.90%) |
Aug 16, 2005 | 1.315 | 1.319 | 1.271 | 1.277 | 8,696,444 | -0.01(-0.87%) |
Aug 15, 2005 | 1.285 | 1.303 | 1.282 | 1.288 | 5,160,498 | +0.01(+0.96%) |
Aug 12, 2005 | 1.254 | 1.276 | 1.230 | 1.276 | 11,127,910 | -0.02(-1.44%) |
Aug 11, 2005 | 1.357 | 1.378 | 1.278 | 1.294 | 6,951,257 | -0.08(-5.66%) |
Aug 10, 2005 | 1.362 | 1.411 | 1.362 | 1.372 | 11,087,698 | +0.03(+2.20%) |
Aug 09, 2005 | 1.281 | 1.343 | 1.280 | 1.343 | 4,364,307 | +0.06(+4.44%) |
Aug 08, 2005 | 1.296 | 1.321 | 1.272 | 1.285 | 5,302,579 | -0.01(-0.49%) |
Aug 05, 2005 | 1.306 | 1.312 | 1.272 | 1.292 | 2,726,351 | +0.00(+0.35%) |
Aug 04, 2005 | 1.296 | 1.320 | 1.285 | 1.287 | 3,396,546 | -0.00(-0.12%) |
Aug 03, 2005 | 1.306 | 1.318 | 1.289 | 1.289 | 5,248,963 | +0.03(+2.22%) |
Aug 02, 2005 | 1.246 | 1.267 | 1.244 | 1.261 | 4,629,704 | +0.03(+2.61%) |
Aug 01, 2005 | 1.231 | 1.238 | 1.203 | 1.229 | 8,975,245 | +0.02(+1.48%) |
Jul 29, 2005 | 1.172 | 1.222 | 1.172 | 1.211 | 16,076,626 | +0.04(+3.41%) |
Jul 28, 2005 | 1.172 | 1.175 | 1.130 | 1.171 | 5,927,200 | +0.01(+0.61%) |
Jul 27, 2005 | 1.152 | 1.170 | 1.130 | 1.164 | 8,449,813 | +0.01(+0.65%) |
Jul 26, 2005 | 1.086 | 1.162 | 1.074 | 1.156 | 19,698,358 | +0.06(+5.41%) |
Jul 25, 2005 | 1.104 | 1.135 | 1.094 | 1.097 | 9,943,006 | -0.07(-6.19%) |
Jul 22, 2005 | 1.195 | 1.199 | 1.155 | 1.169 | 11,060,891 | -0.04(-3.30%) |
Jul 21, 2005 | 1.227 | 1.227 | 1.199 | 1.209 | 6,559,864 | -0.01(-1.22%) |
Jul 20, 2005 | 1.153 | 1.227 | 1.149 | 1.224 | 7,160,358 | +0.04(+3.70%) |
Jul 19, 2005 | 1.175 | 1.181 | 1.163 | 1.181 | 5,873,585 | -0.01(-0.47%) |
Jul 18, 2005 | 1.156 | 1.189 | 1.156 | 1.186 | 5,026,459 | +0.01(+0.89%) |
Jul 15, 2005 | 1.168 | 1.193 | 1.162 | 1.176 | 3,388,503 | +0.01(+0.61%) |
Jul 14, 2005 | 1.158 | 1.174 | 1.156 | 1.169 | 10,388,015 | +0.02(+1.39%) |
Jul 13, 2005 | 1.199 | 1.200 | 1.153 | 1.153 | 9,790,202 | -0.05(-3.83%) |
Jul 12, 2005 | 1.159 | 1.212 | 1.159 | 1.199 | 6,755,561 | +0.05(+4.66%) |
Jul 11, 2005 | 1.099 | 1.145 | 1.099 | 1.145 | 6,621,522 | +0.03(+2.40%) |
Jul 08, 2005 | 1.117 | 1.136 | 1.102 | 1.118 | 3,136,510 | -0.00(-0.13%) |
Jul 07, 2005 | 1.101 | 1.120 | 1.096 | 1.120 | 4,128,398 | +0.01(+1.01%) |
Jul 06, 2005 | 1.119 | 1.119 | 1.101 | 1.109 | 8,977,926 | -0.04(-3.51%) |
Jul 05, 2005 | 1.203 | 1.203 | 1.130 | 1.149 | 8,213,904 | -0.05(-4.50%) |
Jul 01, 2005 | 1.207 | 1.211 | 1.196 | 1.203 | 4,643,107 | +0.01(+1.26%) |
Jun 30, 2005 | 1.166 | 1.201 | 1.160 | 1.188 | 6,297,148 | +0.03(+2.68%) |
Jun 29, 2005 | 1.143 | 1.160 | 1.140 | 1.157 | 10,776,728 | +0.02(+1.71%) |
Jun 28, 2005 | 1.111 | 1.138 | 1.108 | 1.138 | 2,380,531 | +0.03(+2.28%) |
Jun 27, 2005 | 1.072 | 1.120 | 1.072 | 1.112 | 8,457,855 | +0.03(+2.83%) |
Jun 24, 2005 | 1.063 | 1.082 | 1.061 | 1.082 | 9,406,850 | +0.01(+1.19%) |
Jun 23, 2005 | 1.114 | 1.116 | 1.069 | 1.069 | 2,517,250 | -0.05(-4.72%) |
Jun 22, 2005 | 1.119 | 1.129 | 1.098 | 1.122 | 1,820,248 | +0.00(+0.33%) |
Jun 21, 2005 | 1.113 | 1.128 | 1.102 | 1.118 | 5,474,149 | +0.01(+0.98%) |
Jun 20, 2005 | 1.128 | 1.128 | 1.105 | 1.108 | 3,048,044 | -0.03(-2.66%) |
Jun 17, 2005 | 1.151 | 1.156 | 1.133 | 1.138 | 5,297,217 | +0.01(+0.89%) |
Jun 16, 2005 | 1.131 | 1.139 | 1.121 | 1.128 | 2,635,205 | +0.02(+2.06%) |
Jun 15, 2005 | 1.127 | 1.127 | 1.090 | 1.105 | 3,669,985 | -0.02(-1.99%) |
Jun 14, 2005 | 1.103 | 1.160 | 1.093 | 1.127 | 7,860,041 | +0.02(+2.20%) |
Jun 13, 2005 | 1.089 | 1.105 | 1.089 | 1.103 | 3,975,594 | +0.03(+2.85%) |
Jun 10, 2005 | 1.064 | 1.076 | 1.064 | 1.072 | 6,932,492 | +0.04(+3.64%) |
Jun 09, 2005 | 1.044 | 1.044 | 1.022 | 1.035 | 4,329,456 | -0.04(-3.31%) |
Jun 08, 2005 | 1.095 | 1.102 | 1.070 | 1.070 | 6,718,030 | +0.00(+0.21%) |
Jun 07, 2005 | 1.071 | 1.084 | 1.049 | 1.068 | 7,476,690 | -0.03(-2.62%) |
Jun 06, 2005 | 1.110 | 1.123 | 1.089 | 1.097 | 6,600,076 | -0.06(-5.31%) |
Jun 03, 2005 | 1.186 | 1.194 | 1.151 | 1.158 | 5,104,201 | -0.03(-2.51%) |
Jun 02, 2005 | 1.141 | 1.195 | 1.141 | 1.188 | 7,152,316 | +0.06(+4.87%) |