Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.479 | 2.511 | 2.479 | 2.484 | 234,028 | +0.00(+0.18%) |
Sep 28, 2006 | 2.482 | 2.511 | 2.477 | 2.479 | 262,004 | -0.01(-0.36%) |
Sep 27, 2006 | 2.477 | 2.497 | 2.475 | 2.488 | 182,071 | +0.00(+0.18%) |
Sep 26, 2006 | 2.455 | 2.522 | 2.455 | 2.484 | 552,430 | +0.04(+1.47%) |
Sep 25, 2006 | 2.497 | 2.504 | 2.439 | 2.448 | 386,790 | -0.03(-1.09%) |
Sep 22, 2006 | 2.450 | 2.475 | 2.443 | 2.475 | 229,143 | +0.01(+0.46%) |
Sep 21, 2006 | 2.452 | 2.466 | 2.443 | 2.464 | 261,560 | +0.01(+0.37%) |
Sep 20, 2006 | 2.466 | 2.476 | 2.439 | 2.455 | 235,360 | +0.01(+0.28%) |
Sep 19, 2006 | 2.464 | 2.477 | 2.437 | 2.448 | 289,981 | +0.00(+0.09%) |
Sep 18, 2006 | 2.441 | 2.448 | 2.432 | 2.446 | 202,498 | +0.00(+0.18%) |
Sep 15, 2006 | 2.434 | 2.455 | 2.434 | 2.441 | 382,349 | +0.00(+0.09%) |
Sep 14, 2006 | 2.434 | 2.459 | 2.434 | 2.439 | 296,642 | -0.00(-0.18%) |
Sep 13, 2006 | 2.459 | 2.459 | 2.432 | 2.443 | 278,879 | +0.00(+0.00%) |
Sep 12, 2006 | 2.475 | 2.477 | 2.434 | 2.443 | 363,698 | -0.02(-0.91%) |
Sep 11, 2006 | 2.455 | 2.477 | 2.437 | 2.466 | 240,689 | +0.03(+1.39%) |
Sep 08, 2006 | 2.407 | 2.466 | 2.391 | 2.432 | 267,333 | +0.01(+0.28%) |
Sep 07, 2006 | 2.464 | 2.477 | 2.414 | 2.425 | 401,888 | -0.04(-1.64%) |
Sep 06, 2006 | 2.475 | 2.477 | 2.448 | 2.466 | 301,083 | +0.01(+0.27%) |
Sep 05, 2006 | 2.461 | 2.488 | 2.439 | 2.459 | 297,531 | +0.01(+0.46%) |
Sep 01, 2006 | 2.432 | 2.450 | 2.428 | 2.448 | 279,323 | +0.01(+0.55%) |
Aug 31, 2006 | 2.450 | 2.455 | 2.423 | 2.434 | 377,464 | -0.01(-0.46%) |
Aug 30, 2006 | 2.437 | 2.455 | 2.416 | 2.446 | 436,970 | +0.01(+0.37%) |
Aug 29, 2006 | 2.455 | 2.455 | 2.416 | 2.437 | 405,885 | -0.01(-0.46%) |
Aug 28, 2006 | 2.432 | 2.450 | 2.416 | 2.448 | 595,062 | +0.03(+1.30%) |
Aug 25, 2006 | 2.385 | 2.428 | 2.371 | 2.416 | 447,628 | +0.04(+1.71%) |
Aug 24, 2006 | 2.364 | 2.381 | 2.360 | 2.376 | 527,562 | +0.01(+0.48%) |
Aug 23, 2006 | 2.340 | 2.376 | 2.340 | 2.364 | 535,555 | +0.02(+0.96%) |
Aug 22, 2006 | 2.333 | 2.358 | 2.331 | 2.342 | 436,082 | +0.01(+0.29%) |
Aug 21, 2006 | 2.351 | 2.362 | 2.333 | 2.335 | 397,004 | -0.00(-0.19%) |
Aug 18, 2006 | 2.333 | 2.353 | 2.322 | 2.340 | 397,892 | +0.01(+0.39%) |
Aug 17, 2006 | 2.322 | 2.342 | 2.313 | 2.331 | 482,266 | -0.01(-0.29%) |
Aug 16, 2006 | 2.319 | 2.349 | 2.317 | 2.337 | 522,677 | +0.00(+0.00%) |
Aug 15, 2006 | 2.315 | 2.337 | 2.308 | 2.337 | 605,719 | +0.01(+0.29%) |
Aug 14, 2006 | 2.328 | 2.331 | 2.308 | 2.331 | 396,559 | +0.00(+0.19%) |
Aug 11, 2006 | 2.310 | 2.326 | 2.297 | 2.326 | 403,665 | +0.01(+0.29%) |
Aug 10, 2006 | 2.335 | 2.335 | 2.308 | 2.319 | 304,192 | -0.01(-0.39%) |
Aug 09, 2006 | 2.340 | 2.353 | 2.317 | 2.328 | 361,477 | +0.00(+0.19%) |
Aug 08, 2006 | 2.315 | 2.353 | 2.313 | 2.324 | 745,603 | +0.01(+0.39%) |
Aug 07, 2006 | 2.326 | 2.346 | 2.308 | 2.315 | 406,773 | +0.00(+0.00%) |
Aug 04, 2006 | 2.304 | 2.331 | 2.297 | 2.315 | 494,700 | +0.01(+0.49%) |
Aug 03, 2006 | 2.290 | 2.308 | 2.288 | 2.304 | 584,404 | +0.00(+0.00%) |
Aug 02, 2006 | 2.301 | 2.326 | 2.256 | 2.304 | 1,262,064 | -0.03(-1.16%) |
Aug 01, 2006 | 2.468 | 2.484 | 2.308 | 2.331 | 1,058,233 | -0.13(-5.22%) |
Jul 31, 2006 | 2.443 | 2.468 | 2.441 | 2.459 | 224,258 | +0.02(+0.83%) |
Jul 28, 2006 | 2.437 | 2.461 | 2.437 | 2.439 | 116,792 | +0.01(+0.56%) |
Jul 27, 2006 | 2.434 | 2.461 | 2.421 | 2.425 | 241,577 | -0.00(-0.19%) |
Jul 26, 2006 | 2.468 | 2.470 | 2.412 | 2.430 | 288,205 | -0.02(-0.64%) |
Jul 25, 2006 | 2.432 | 2.475 | 2.432 | 2.446 | 313,517 | +0.00(+0.18%) |
Jul 24, 2006 | 2.473 | 2.475 | 2.432 | 2.441 | 345,047 | -0.01(-0.37%) |
Jul 21, 2006 | 2.434 | 2.461 | 2.432 | 2.450 | 297,975 | +0.00(+0.18%) |
Jul 20, 2006 | 2.466 | 2.468 | 2.428 | 2.446 | 313,517 | +0.00(+0.09%) |
Jul 19, 2006 | 2.423 | 2.461 | 2.421 | 2.443 | 222,038 | +0.00(+0.18%) |
Jul 18, 2006 | 2.439 | 2.457 | 2.412 | 2.439 | 291,758 | -0.01(-0.55%) |
Jul 17, 2006 | 2.459 | 2.468 | 2.437 | 2.452 | 274,439 | +0.03(+1.30%) |
Jul 14, 2006 | 2.418 | 2.441 | 2.412 | 2.421 | 251,791 | -0.01(-0.28%) |
Jul 13, 2006 | 2.421 | 2.432 | 2.409 | 2.428 | 227,811 | +0.01(+0.47%) |
Jul 12, 2006 | 2.394 | 2.421 | 2.364 | 2.416 | 441,855 | +0.03(+1.23%) |
Jul 11, 2006 | 2.391 | 2.400 | 2.378 | 2.387 | 312,629 | -0.00(-0.19%) |
Jul 10, 2006 | 2.396 | 2.403 | 2.380 | 2.391 | 380,129 | +0.02(+0.76%) |
Jul 07, 2006 | 2.364 | 2.396 | 2.358 | 2.373 | 335,721 | +0.02(+0.77%) |
Jul 06, 2006 | 2.373 | 2.387 | 2.353 | 2.355 | 321,067 | -0.03(-1.13%) |
Jul 05, 2006 | 2.398 | 2.405 | 2.371 | 2.382 | 339,274 | -0.01(-0.38%) |
Jul 03, 2006 | 2.396 | 2.398 | 2.367 | 2.391 | 287,317 | +0.03(+1.14%) |
Jun 30, 2006 | 2.333 | 2.367 | 2.332 | 2.364 | 401,444 | +0.05(+2.04%) |
Jun 29, 2006 | 2.290 | 2.319 | 2.245 | 2.317 | 645,242 | +0.05(+2.08%) |
Jun 28, 2006 | 2.346 | 2.346 | 2.250 | 2.270 | 735,390 | -0.02(-0.98%) |
Jun 27, 2006 | 2.274 | 2.322 | 2.256 | 2.292 | 695,867 | +0.02(+0.79%) |
Jun 26, 2006 | 2.353 | 2.358 | 2.252 | 2.274 | 990,733 | -0.07(-3.16%) |
Jun 23, 2006 | 2.344 | 2.367 | 2.324 | 2.349 | 745,603 | -0.00(-0.10%) |
Jun 22, 2006 | 2.396 | 2.398 | 2.319 | 2.351 | 938,776 | -0.05(-2.06%) |
Jun 21, 2006 | 2.432 | 2.441 | 2.382 | 2.400 | 514,240 | -0.03(-1.11%) |
Jun 20, 2006 | 2.446 | 2.446 | 2.409 | 2.428 | 390,342 | -0.01(-0.28%) |
Jun 19, 2006 | 2.464 | 2.473 | 2.421 | 2.434 | 404,997 | +0.00(+0.00%) |
Jun 16, 2006 | 2.455 | 2.464 | 2.421 | 2.434 | 333,501 | -0.00(-0.09%) |
Jun 15, 2006 | 2.450 | 2.464 | 2.432 | 2.437 | 350,376 | -0.00(-0.09%) |
Jun 14, 2006 | 2.459 | 2.464 | 2.428 | 2.439 | 412,990 | +0.02(+0.84%) |
Jun 13, 2006 | 2.369 | 2.439 | 2.369 | 2.418 | 387,678 | +0.05(+1.99%) |
Jun 12, 2006 | 2.371 | 2.414 | 2.369 | 2.371 | 494,700 | +0.00(+0.10%) |
Jun 09, 2006 | 2.373 | 2.441 | 2.362 | 2.369 | 316,626 | -0.02(-0.75%) |
Jun 08, 2006 | 2.434 | 2.434 | 2.331 | 2.387 | 707,857 | -0.05(-1.85%) |
Jun 07, 2006 | 2.439 | 2.448 | 2.425 | 2.432 | 376,132 | +0.00(+0.00%) |
Jun 06, 2006 | 2.455 | 2.457 | 2.425 | 2.432 | 382,349 | -0.02(-0.64%) |
Jun 05, 2006 | 2.457 | 2.464 | 2.441 | 2.448 | 341,494 | -0.00(-0.09%) |
Jun 02, 2006 | 2.448 | 2.464 | 2.439 | 2.450 | 409,438 | +0.00(+0.09%) |
Jun 01, 2006 | 2.461 | 2.473 | 2.437 | 2.448 | 281,100 | -0.00(-0.09%) |
May 31, 2006 | 2.457 | 2.461 | 2.428 | 2.450 | 309,965 | +0.00(+0.09%) |
May 30, 2006 | 2.441 | 2.464 | 2.432 | 2.448 | 354,816 | -0.02(-0.73%) |
May 26, 2006 | 2.466 | 2.473 | 2.443 | 2.466 | 178,074 | +0.00(+0.18%) |
May 25, 2006 | 2.464 | 2.479 | 2.439 | 2.461 | 583,960 | -0.00(-0.09%) |
May 24, 2006 | 2.477 | 2.479 | 2.452 | 2.464 | 332,168 | -0.00(-0.09%) |
May 23, 2006 | 2.477 | 2.479 | 2.446 | 2.466 | 541,772 | +0.00(+0.00%) |
May 22, 2006 | 2.486 | 2.486 | 2.443 | 2.466 | 428,533 | -0.02(-0.82%) |
May 19, 2006 | 2.482 | 2.515 | 2.482 | 2.486 | 287,761 | -0.00(-0.09%) |
May 18, 2006 | 2.488 | 2.533 | 2.486 | 2.488 | 305,524 | -0.00(-0.18%) |
May 17, 2006 | 2.518 | 2.520 | 2.477 | 2.493 | 370,359 | -0.00(-0.09%) |
May 16, 2006 | 2.500 | 2.509 | 2.479 | 2.495 | 480,490 | +0.02(+0.73%) |
May 15, 2006 | 2.468 | 2.545 | 2.466 | 2.477 | 802,889 | -0.00(-0.09%) |
May 12, 2006 | 2.493 | 2.520 | 2.450 | 2.479 | 829,978 | +0.03(+1.29%) |
May 11, 2006 | 2.619 | 2.619 | 2.441 | 2.448 | 1,651,963 | -0.22(-8.19%) |
May 10, 2006 | 2.668 | 2.671 | 2.626 | 2.666 | 322,399 | +0.04(+1.63%) |
May 09, 2006 | 2.596 | 2.623 | 2.578 | 2.623 | 207,827 | +0.05(+1.92%) |
May 08, 2006 | 2.585 | 2.617 | 2.560 | 2.574 | 214,488 | +0.01(+0.35%) |
May 05, 2006 | 2.551 | 2.587 | 2.549 | 2.565 | 156,758 | +0.01(+0.26%) |
May 04, 2006 | 2.547 | 2.585 | 2.536 | 2.558 | 272,662 | +0.01(+0.44%) |
May 03, 2006 | 2.549 | 2.572 | 2.515 | 2.547 | 260,672 | -0.03(-1.05%) |
May 02, 2006 | 2.567 | 2.590 | 2.558 | 2.574 | 193,173 | -0.01(-0.35%) |
May 01, 2006 | 2.551 | 2.587 | 2.545 | 2.583 | 206,939 | +0.04(+1.50%) |
Apr 28, 2006 | 2.504 | 2.547 | 2.500 | 2.545 | 273,106 | +0.02(+0.98%) |
Apr 27, 2006 | 2.502 | 2.531 | 2.500 | 2.520 | 222,482 | +0.01(+0.36%) |
Apr 26, 2006 | 2.515 | 2.531 | 2.495 | 2.511 | 231,363 | +0.00(+0.00%) |
Apr 25, 2006 | 2.527 | 2.540 | 2.496 | 2.511 | 220,261 | -0.02(-0.89%) |
Apr 24, 2006 | 2.545 | 2.556 | 2.497 | 2.533 | 289,093 | -0.02(-0.62%) |
Apr 21, 2006 | 2.497 | 2.549 | 2.495 | 2.549 | 188,732 | +0.04(+1.43%) |
Apr 20, 2006 | 2.524 | 2.538 | 2.491 | 2.513 | 381,017 | -0.03(-1.24%) |
Apr 19, 2006 | 2.581 | 2.581 | 2.522 | 2.545 | 254,011 | -0.04(-1.40%) |
Apr 18, 2006 | 2.538 | 2.581 | 2.529 | 2.581 | 254,455 | -0.00(-0.07%) |
Apr 17, 2006 | 2.594 | 2.608 | 2.558 | 2.582 | 295,754 | +0.04(+1.58%) |
Apr 13, 2006 | 2.531 | 2.554 | 2.495 | 2.542 | 244,685 | +0.01(+0.44%) |
Apr 12, 2006 | 2.500 | 2.554 | 2.486 | 2.531 | 211,824 | +0.00(+0.09%) |
Apr 11, 2006 | 2.522 | 2.545 | 2.509 | 2.529 | 155,870 | -0.00(-0.18%) |
Apr 10, 2006 | 2.554 | 2.578 | 2.504 | 2.533 | 342,826 | -0.03(-1.32%) |
Apr 07, 2006 | 2.574 | 2.594 | 2.563 | 2.567 | 177,630 | -0.05(-1.72%) |
Apr 06, 2006 | 2.612 | 2.641 | 2.567 | 2.612 | 265,113 | +0.01(+0.52%) |
Apr 05, 2006 | 2.592 | 2.632 | 2.581 | 2.599 | 203,830 | -0.02(-0.60%) |
Apr 04, 2006 | 2.644 | 2.666 | 2.596 | 2.614 | 203,830 | -0.03(-1.11%) |
Apr 03, 2006 | 2.659 | 2.675 | 2.644 | 2.644 | 218,041 | -0.04(-1.43%) |
Mar 31, 2006 | 2.662 | 2.695 | 2.657 | 2.682 | 202,498 | -0.00(-0.08%) |
Mar 30, 2006 | 2.675 | 2.700 | 2.662 | 2.684 | 184,735 | +0.01(+0.25%) |
Mar 29, 2006 | 2.704 | 2.707 | 2.671 | 2.677 | 115,903 | -0.02(-0.83%) |
Mar 28, 2006 | 2.684 | 2.707 | 2.675 | 2.700 | 111,907 | +0.02(+0.93%) |
Mar 27, 2006 | 2.698 | 2.713 | 2.675 | 2.675 | 274,439 | -0.00(-0.17%) |
Mar 24, 2006 | 2.693 | 2.695 | 2.671 | 2.680 | 172,301 | -0.00(-0.08%) |
Mar 23, 2006 | 2.698 | 2.700 | 2.664 | 2.682 | 170,969 | -0.00(-0.00%) |
Mar 22, 2006 | 2.691 | 2.695 | 2.659 | 2.682 | 202,054 | -0.01(-0.50%) |
Mar 21, 2006 | 2.729 | 2.734 | 2.668 | 2.695 | 172,745 | -0.03(-1.24%) |
Mar 20, 2006 | 2.662 | 2.734 | 2.662 | 2.729 | 246,906 | +0.05(+2.02%) |
Mar 17, 2006 | 2.702 | 2.725 | 2.668 | 2.675 | 306,856 | -0.06(-2.06%) |
Mar 16, 2006 | 2.680 | 2.732 | 2.659 | 2.732 | 264,669 | +0.05(+1.85%) |
Mar 15, 2006 | 2.677 | 2.686 | 2.666 | 2.682 | 196,725 | +0.00(+0.17%) |
Mar 14, 2006 | 2.684 | 2.691 | 2.664 | 2.677 | 251,347 | +0.01(+0.25%) |
Mar 13, 2006 | 2.653 | 2.671 | 2.619 | 2.671 | 261,560 | +0.07(+2.86%) |
Mar 10, 2006 | 2.567 | 2.626 | 2.567 | 2.596 | 285,540 | +0.01(+0.35%) |
Mar 09, 2006 | 2.567 | 2.646 | 2.533 | 2.587 | 329,504 | +0.02(+0.79%) |
Mar 08, 2006 | 2.590 | 2.590 | 2.545 | 2.567 | 329,948 | -0.05(-1.98%) |
Mar 07, 2006 | 2.668 | 2.674 | 2.592 | 2.619 | 401,888 | -0.06(-2.35%) |
Mar 06, 2006 | 2.756 | 2.756 | 2.666 | 2.682 | 459,174 | -0.06(-2.14%) |
Mar 03, 2006 | 2.702 | 2.741 | 2.691 | 2.741 | 258,008 | +0.04(+1.50%) |
Mar 02, 2006 | 2.680 | 2.702 | 2.662 | 2.700 | 308,632 | +0.04(+1.61%) |
Mar 01, 2006 | 2.668 | 2.698 | 2.657 | 2.657 | 350,376 | -0.03(-1.26%) |
Feb 28, 2006 | 2.695 | 2.702 | 2.682 | 2.691 | 264,225 | -0.00(-0.17%) |
Feb 27, 2006 | 2.702 | 2.711 | 2.680 | 2.695 | 667,446 | +0.02(+0.59%) |
Feb 24, 2006 | 2.680 | 2.698 | 2.650 | 2.680 | 379,685 | +0.00(+0.00%) |
Feb 23, 2006 | 2.666 | 2.695 | 2.659 | 2.680 | 532,003 | +0.02(+0.68%) |
Feb 22, 2006 | 2.614 | 2.664 | 2.612 | 2.662 | 434,306 | +0.06(+2.16%) |
Feb 21, 2006 | 2.542 | 2.612 | 2.536 | 2.605 | 574,190 | +0.09(+3.58%) |
Feb 17, 2006 | 2.468 | 2.520 | 2.468 | 2.515 | 352,152 | +0.03(+1.36%) |
Feb 16, 2006 | 2.511 | 2.522 | 2.477 | 2.482 | 313,517 | -0.03(-1.17%) |
Feb 15, 2006 | 2.513 | 2.542 | 2.484 | 2.511 | 210,048 | -0.02(-0.71%) |
Feb 14, 2006 | 2.587 | 2.587 | 2.504 | 2.529 | 252,679 | -0.03(-1.23%) |
Feb 13, 2006 | 2.533 | 2.574 | 2.521 | 2.560 | 182,515 | +0.02(+0.98%) |
Feb 10, 2006 | 2.504 | 2.540 | 2.502 | 2.536 | 228,699 | +0.01(+0.54%) |
Feb 09, 2006 | 2.500 | 2.538 | 2.497 | 2.522 | 231,807 | +0.00(+0.09%) |
Feb 08, 2006 | 2.601 | 2.621 | 2.513 | 2.520 | 439,191 | -0.07(-2.53%) |
Feb 07, 2006 | 2.601 | 2.612 | 2.583 | 2.585 | 168,748 | -0.04(-1.46%) |
Feb 06, 2006 | 2.644 | 2.644 | 2.608 | 2.623 | 266,889 | -0.02(-0.68%) |
Feb 03, 2006 | 2.605 | 2.641 | 2.601 | 2.641 | 162,531 | +0.03(+1.12%) |
Feb 02, 2006 | 2.626 | 2.626 | 2.601 | 2.612 | 218,485 | +0.01(+0.35%) |
Feb 01, 2006 | 2.603 | 2.644 | 2.603 | 2.603 | 208,271 | -0.00(-0.17%) |
Jan 31, 2006 | 2.601 | 2.623 | 2.596 | 2.608 | 205,607 | -0.02(-0.86%) |
Jan 30, 2006 | 2.623 | 2.680 | 2.599 | 2.630 | 344,159 | +0.00(+0.00%) |
Jan 27, 2006 | 2.635 | 2.635 | 2.578 | 2.630 | 210,048 | +0.02(+0.69%) |
Jan 26, 2006 | 2.671 | 2.675 | 2.592 | 2.612 | 302,415 | -0.05(-1.70%) |
Jan 25, 2006 | 2.655 | 2.666 | 2.581 | 2.657 | 222,926 | +0.02(+0.94%) |
Jan 24, 2006 | 2.601 | 2.632 | 2.590 | 2.632 | 434,750 | +0.04(+1.65%) |
Jan 23, 2006 | 2.599 | 2.603 | 2.578 | 2.590 | 349,487 | +0.01(+0.35%) |
Jan 20, 2006 | 2.601 | 2.601 | 2.554 | 2.581 | 266,001 | -0.01(-0.35%) |
Jan 19, 2006 | 2.585 | 2.601 | 2.569 | 2.590 | 265,557 | -0.00(-0.09%) |
Jan 18, 2006 | 2.601 | 2.603 | 2.578 | 2.592 | 267,777 | +0.01(+0.44%) |
Jan 17, 2006 | 2.587 | 2.601 | 2.554 | 2.581 | 409,438 | +0.00(+0.18%) |
Jan 13, 2006 | 2.572 | 2.576 | 2.533 | 2.576 | 341,938 | +0.00(+0.17%) |
Jan 12, 2006 | 2.513 | 2.583 | 2.504 | 2.572 | 376,132 | +0.05(+1.78%) |
Jan 11, 2006 | 2.497 | 2.529 | 2.497 | 2.527 | 283,764 | +0.02(+0.99%) |
Jan 10, 2006 | 2.495 | 2.509 | 2.477 | 2.502 | 343,714 | -0.01(-0.27%) |
Jan 09, 2006 | 2.484 | 2.515 | 2.464 | 2.509 | 547,545 | +0.05(+1.92%) |
Jan 06, 2006 | 2.432 | 2.475 | 2.423 | 2.461 | 601,279 | +0.06(+2.63%) |
Jan 05, 2006 | 2.335 | 2.407 | 2.335 | 2.398 | 499,141 | +0.05(+1.91%) |
Jan 04, 2006 | 2.335 | 2.385 | 2.324 | 2.353 | 550,210 | +0.00(+0.00%) |
Jan 03, 2006 | 2.364 | 2.369 | 2.326 | 2.353 | 625,259 | -0.03(-1.13%) |
Dec 30, 2005 | 2.376 | 2.394 | 2.364 | 2.380 | 683,433 | -0.00(-0.19%) |
Dec 29, 2005 | 2.409 | 2.428 | 2.369 | 2.385 | 495,588 | -0.04(-1.49%) |
Dec 28, 2005 | 2.412 | 2.425 | 2.409 | 2.421 | 292,202 | -0.01(-0.45%) |
Dec 27, 2005 | 2.434 | 2.452 | 2.412 | 2.432 | 317,070 | -0.01(-0.38%) |
Dec 23, 2005 | 2.407 | 2.441 | 2.407 | 2.441 | 341,494 | +0.03(+1.31%) |
Dec 22, 2005 | 2.403 | 2.418 | 2.403 | 2.409 | 356,593 | +0.00(+0.19%) |
Dec 21, 2005 | 2.400 | 2.418 | 2.398 | 2.405 | 319,290 | -0.01(-0.56%) |
Dec 20, 2005 | 2.394 | 2.421 | 2.387 | 2.418 | 399,668 | +0.02(+0.66%) |
Dec 19, 2005 | 2.457 | 2.464 | 2.403 | 2.403 | 291,313 | -0.06(-2.47%) |
Dec 16, 2005 | 2.407 | 2.468 | 2.398 | 2.464 | 484,487 | +0.05(+1.86%) |
Dec 15, 2005 | 2.400 | 2.445 | 2.400 | 2.418 | 528,450 | +0.00(+0.19%) |
Dec 14, 2005 | 2.416 | 2.439 | 2.387 | 2.414 | 578,187 | -0.03(-1.29%) |
Dec 13, 2005 | 2.432 | 2.452 | 2.412 | 2.446 | 651,903 | -0.01(-0.37%) |
Dec 12, 2005 | 2.466 | 2.475 | 2.437 | 2.455 | 726,064 | -0.03(-1.09%) |
Dec 09, 2005 | 2.479 | 2.500 | 2.466 | 2.482 | 500,473 | +0.00(+0.00%) |
Dec 08, 2005 | 2.502 | 2.511 | 2.479 | 2.482 | 394,339 | -0.03(-1.08%) |
Dec 07, 2005 | 2.536 | 2.542 | 2.500 | 2.509 | 276,215 | -0.02(-0.80%) |
Dec 06, 2005 | 2.511 | 2.545 | 2.511 | 2.529 | 473,829 | +0.02(+0.72%) |
Dec 05, 2005 | 2.520 | 2.533 | 2.511 | 2.511 | 517,348 | -0.03(-1.24%) |
Dec 02, 2005 | 2.509 | 2.545 | 2.500 | 2.542 | 318,846 | +0.02(+0.71%) |
Dec 01, 2005 | 2.486 | 2.540 | 2.482 | 2.524 | 460,062 | +0.03(+1.26%) |
Nov 30, 2005 | 2.482 | 2.504 | 2.477 | 2.493 | 631,476 | +0.00(+0.09%) |
Nov 29, 2005 | 2.484 | 2.504 | 2.477 | 2.491 | 576,410 | -0.02(-0.63%) |
Nov 28, 2005 | 2.502 | 2.515 | 2.484 | 2.506 | 809,106 | -0.02(-0.80%) |
Nov 25, 2005 | 2.459 | 2.531 | 2.459 | 2.527 | 638,137 | +0.03(+1.26%) |
Nov 23, 2005 | 2.583 | 2.599 | 2.434 | 2.495 | 1,877,997 | -0.11(-4.24%) |
Nov 22, 2005 | 2.680 | 2.713 | 2.558 | 2.605 | 1,198,561 | -0.08(-3.10%) |
Nov 21, 2005 | 2.664 | 2.727 | 2.664 | 2.689 | 1,288,708 | -0.09(-3.16%) |
Nov 18, 2005 | 2.772 | 2.846 | 2.761 | 2.777 | 303,304 | -0.01(-0.32%) |
Nov 17, 2005 | 2.837 | 2.837 | 2.770 | 2.786 | 312,185 | -0.01(-0.48%) |
Nov 16, 2005 | 2.815 | 2.835 | 2.790 | 2.799 | 369,471 | -0.02(-0.56%) |
Nov 15, 2005 | 2.869 | 2.867 | 2.815 | 2.815 | 373,468 | -0.05(-1.65%) |
Nov 14, 2005 | 2.885 | 2.909 | 2.849 | 2.862 | 331,724 | +0.00(+0.00%) |
Nov 11, 2005 | 2.864 | 2.887 | 2.837 | 2.862 | 362,366 | -0.00(-0.08%) |
Nov 10, 2005 | 2.871 | 2.887 | 2.822 | 2.864 | 302,859 | -0.04(-1.32%) |
Nov 09, 2005 | 2.894 | 2.923 | 2.894 | 2.903 | 263,781 | -0.01(-0.46%) |
Nov 08, 2005 | 2.914 | 2.921 | 2.867 | 2.916 | 365,918 | +0.02(+0.86%) |
Nov 07, 2005 | 2.889 | 2.900 | 2.873 | 2.891 | 299,307 | +0.01(+0.47%) |
Nov 04, 2005 | 2.882 | 2.889 | 2.849 | 2.878 | 215,376 | +0.01(+0.24%) |
Nov 03, 2005 | 2.871 | 2.916 | 2.849 | 2.871 | 201,610 | +0.00(+0.00%) |
Nov 02, 2005 | 2.882 | 2.923 | 2.862 | 2.871 | 369,471 | -0.01(-0.31%) |
Nov 01, 2005 | 2.891 | 2.894 | 2.858 | 2.880 | 295,310 | -0.00(-0.08%) |
Oct 31, 2005 | 2.912 | 2.912 | 2.864 | 2.882 | 434,750 | +0.02(+0.79%) |
Oct 28, 2005 | 2.862 | 2.862 | 2.837 | 2.860 | 292,646 | +0.02(+0.71%) |
Oct 27, 2005 | 2.867 | 2.871 | 2.831 | 2.840 | 276,215 | -0.00(-0.08%) |
Oct 26, 2005 | 2.844 | 2.860 | 2.815 | 2.842 | 270,886 | +0.00(+0.16%) |
Oct 25, 2005 | 2.792 | 2.837 | 2.792 | 2.837 | 238,024 | +0.05(+1.61%) |
Oct 24, 2005 | 2.759 | 2.831 | 2.736 | 2.792 | 287,761 | +0.03(+1.22%) |
Oct 21, 2005 | 2.759 | 2.799 | 2.750 | 2.759 | 191,840 | -0.01(-0.41%) |
Oct 20, 2005 | 2.752 | 2.804 | 2.747 | 2.770 | 155,426 | -0.02(-0.73%) |
Oct 19, 2005 | 2.713 | 2.790 | 2.707 | 2.790 | 170,081 | +0.06(+2.31%) |
Oct 18, 2005 | 2.747 | 2.747 | 2.704 | 2.727 | 248,682 | -0.04(-1.54%) |
Oct 17, 2005 | 2.747 | 2.783 | 2.702 | 2.770 | 357,481 | +0.02(+0.74%) |
Oct 14, 2005 | 2.774 | 2.788 | 2.734 | 2.750 | 357,481 | -0.04(-1.53%) |
Oct 13, 2005 | 2.813 | 2.815 | 2.770 | 2.792 | 194,949 | -0.01(-0.40%) |
Oct 12, 2005 | 2.797 | 2.826 | 2.770 | 2.804 | 202,054 | -0.02(-0.64%) |
Oct 11, 2005 | 2.799 | 2.831 | 2.779 | 2.822 | 133,222 | +0.02(+0.56%) |
Oct 10, 2005 | 2.835 | 2.842 | 2.795 | 2.806 | 120,344 | -0.01(-0.32%) |
Oct 07, 2005 | 2.795 | 2.815 | 2.777 | 2.815 | 175,410 | +0.04(+1.54%) |
Oct 06, 2005 | 2.781 | 2.792 | 2.768 | 2.772 | 158,979 | +0.00(+0.16%) |
Oct 05, 2005 | 2.759 | 2.788 | 2.747 | 2.768 | 138,551 | +0.00(+0.08%) |
Oct 04, 2005 | 2.813 | 2.815 | 2.759 | 2.765 | 270,442 | -0.02(-0.89%) |