Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.070 | 3.120 | 3.043 | 3.086 | 2,030,670 | +0.06(+1.91%) |
Jun 29, 2006 | 2.899 | 3.029 | 2.899 | 3.029 | 2,162,445 | +0.11(+3.62%) |
Jun 28, 2006 | 2.887 | 2.923 | 2.812 | 2.923 | 1,039,237 | +0.07(+2.45%) |
Jun 27, 2006 | 2.901 | 2.916 | 2.817 | 2.853 | 1,108,243 | -0.03(-1.08%) |
Jun 26, 2006 | 2.904 | 2.908 | 2.822 | 2.884 | 1,096,603 | -0.04(-1.24%) |
Jun 23, 2006 | 2.913 | 2.942 | 2.899 | 2.920 | 733,286 | +0.02(+0.75%) |
Jun 22, 2006 | 2.944 | 2.947 | 2.894 | 2.899 | 1,176,832 | -0.00(-0.17%) |
Jun 21, 2006 | 2.863 | 2.942 | 2.858 | 2.904 | 1,620,379 | +0.05(+1.77%) |
Jun 20, 2006 | 2.781 | 2.853 | 2.778 | 2.853 | 1,434,979 | +0.08(+2.86%) |
Jun 19, 2006 | 2.875 | 2.875 | 2.771 | 2.774 | 1,307,776 | -0.09(-3.27%) |
Jun 16, 2006 | 2.875 | 2.899 | 2.798 | 2.867 | 3,562,506 | +0.06(+2.23%) |
Jun 15, 2006 | 2.819 | 2.870 | 2.754 | 2.805 | 2,867,049 | +0.21(+8.16%) |
Jun 14, 2006 | 2.449 | 2.629 | 2.449 | 2.593 | 2,026,513 | +0.10(+4.15%) |
Jun 13, 2006 | 2.526 | 2.550 | 2.451 | 2.490 | 1,621,210 | -0.10(-3.81%) |
Jun 12, 2006 | 2.639 | 2.665 | 2.586 | 2.588 | 1,402,970 | -0.08(-2.89%) |
Jun 09, 2006 | 2.778 | 2.824 | 2.658 | 2.665 | 1,746,750 | +0.00(+0.00%) |
Jun 08, 2006 | 2.651 | 2.692 | 2.550 | 2.665 | 2,551,952 | -0.06(-2.38%) |
Jun 07, 2006 | 2.766 | 2.827 | 2.723 | 2.730 | 2,091,361 | -0.08(-2.99%) |
Jun 06, 2006 | 2.858 | 2.887 | 2.791 | 2.815 | 1,525,185 | -0.06(-2.17%) |
Jun 05, 2006 | 2.969 | 2.969 | 2.875 | 2.877 | 1,358,075 | -0.09(-3.08%) |
Jun 02, 2006 | 2.983 | 2.995 | 2.954 | 2.969 | 2,323,319 | +0.10(+3.61%) |
Jun 01, 2006 | 2.860 | 2.911 | 2.851 | 2.865 | 1,086,211 | -0.02(-0.67%) |
May 31, 2006 | 2.839 | 2.930 | 2.824 | 2.884 | 1,513,130 | -0.00(-0.08%) |
May 30, 2006 | 2.971 | 3.002 | 2.875 | 2.887 | 1,485,694 | -0.07(-2.28%) |
May 26, 2006 | 2.961 | 3.005 | 2.911 | 2.954 | 1,478,211 | +0.02(+0.57%) |
May 25, 2006 | 2.863 | 3.000 | 2.841 | 2.937 | 2,324,151 | +0.15(+5.26%) |
May 24, 2006 | 2.831 | 2.860 | 2.742 | 2.791 | 2,024,850 | -0.06(-2.27%) |
May 23, 2006 | 2.935 | 3.012 | 2.855 | 2.855 | 2,304,197 | +0.02(+0.85%) |
May 22, 2006 | 2.949 | 2.993 | 2.791 | 2.831 | 4,349,002 | -0.25(-8.26%) |
May 19, 2006 | 3.038 | 3.110 | 2.935 | 3.086 | 2,321,241 | +0.03(+1.02%) |
May 18, 2006 | 3.151 | 3.151 | 2.971 | 3.055 | 2,412,278 | -0.14(-4.30%) |
May 17, 2006 | 3.284 | 3.293 | 3.154 | 3.192 | 1,793,308 | -0.07(-2.07%) |
May 16, 2006 | 3.276 | 3.305 | 3.228 | 3.260 | 639,754 | -0.04(-1.31%) |
May 15, 2006 | 3.224 | 3.327 | 3.190 | 3.303 | 2,874,115 | +0.03(+1.03%) |
May 12, 2006 | 3.310 | 3.315 | 3.175 | 3.269 | 2,080,969 | -0.05(-1.45%) |
May 11, 2006 | 3.363 | 3.392 | 3.315 | 3.317 | 2,061,016 | -0.07(-1.99%) |
May 10, 2006 | 3.416 | 3.450 | 3.370 | 3.385 | 490,935 | -0.00(-0.14%) |
May 09, 2006 | 3.370 | 3.435 | 3.365 | 3.389 | 1,011,386 | +0.04(+1.22%) |
May 08, 2006 | 3.536 | 3.560 | 3.349 | 3.349 | 2,118,797 | -0.19(-5.31%) |
May 05, 2006 | 3.524 | 3.548 | 3.491 | 3.536 | 820,997 | +0.06(+1.73%) |
May 04, 2006 | 3.368 | 3.536 | 3.344 | 3.476 | 1,952,935 | +0.14(+4.18%) |
May 03, 2006 | 3.368 | 3.409 | 3.325 | 3.337 | 1,135,263 | -0.03(-0.93%) |
May 02, 2006 | 3.394 | 3.459 | 3.361 | 3.368 | 1,883,514 | -0.03(-0.78%) |
May 01, 2006 | 3.440 | 3.469 | 3.382 | 3.394 | 691,300 | -0.04(-1.26%) |
Apr 28, 2006 | 3.327 | 3.464 | 3.322 | 3.438 | 1,202,190 | +0.07(+2.07%) |
Apr 27, 2006 | 3.404 | 3.452 | 3.368 | 3.368 | 1,101,176 | -0.07(-2.10%) |
Apr 26, 2006 | 3.464 | 3.488 | 3.430 | 3.440 | 788,157 | +0.03(+0.99%) |
Apr 25, 2006 | 3.392 | 3.462 | 3.392 | 3.406 | 1,275,768 | -0.06(-1.73%) |
Apr 24, 2006 | 3.462 | 3.488 | 3.380 | 3.466 | 1,050,045 | -0.02(-0.48%) |
Apr 21, 2006 | 3.584 | 3.584 | 3.452 | 3.483 | 2,246,416 | -0.03(-0.82%) |
Apr 20, 2006 | 3.464 | 3.565 | 3.444 | 3.512 | 2,032,333 | +0.05(+1.39%) |
Apr 19, 2006 | 3.726 | 3.729 | 3.438 | 3.464 | 4,175,657 | -0.21(-5.70%) |
Apr 18, 2006 | 3.625 | 3.681 | 3.606 | 3.673 | 2,410,615 | +0.15(+4.23%) |
Apr 17, 2006 | 3.368 | 3.546 | 3.365 | 3.524 | 2,139,166 | +0.23(+6.86%) |
Apr 13, 2006 | 3.296 | 3.308 | 3.207 | 3.298 | 2,188,634 | +0.00(+0.07%) |
Apr 12, 2006 | 3.305 | 3.368 | 3.199 | 3.296 | 3,968,640 | -0.10(-2.97%) |
Apr 11, 2006 | 3.486 | 3.541 | 3.375 | 3.397 | 1,403,802 | -0.09(-2.62%) |
Apr 10, 2006 | 3.500 | 3.548 | 3.474 | 3.488 | 705,850 | -0.01(-0.34%) |
Apr 07, 2006 | 3.527 | 3.555 | 3.479 | 3.500 | 1,289,070 | -0.04(-1.22%) |
Apr 06, 2006 | 3.584 | 3.632 | 3.543 | 3.543 | 889,587 | -0.06(-1.80%) |
Apr 05, 2006 | 3.642 | 3.642 | 3.539 | 3.608 | 1,128,196 | -0.01(-0.40%) |
Apr 04, 2006 | 3.575 | 3.632 | 3.555 | 3.623 | 1,232,120 | +0.01(+0.40%) |
Apr 03, 2006 | 3.577 | 3.608 | 3.527 | 3.608 | 1,576,731 | +0.03(+0.87%) |
Mar 31, 2006 | 3.592 | 3.608 | 3.515 | 3.577 | 1,474,886 | -0.01(-0.40%) |
Mar 30, 2006 | 3.568 | 3.608 | 3.536 | 3.592 | 2,204,431 | +0.10(+2.75%) |
Mar 29, 2006 | 3.421 | 3.495 | 3.409 | 3.495 | 1,708,922 | +0.12(+3.42%) |
Mar 28, 2006 | 3.411 | 3.462 | 3.377 | 3.380 | 2,115,472 | +0.05(+1.37%) |
Mar 27, 2006 | 3.308 | 3.351 | 3.296 | 3.334 | 411,538 | +0.00(+0.07%) |
Mar 24, 2006 | 3.368 | 3.368 | 3.332 | 3.332 | 644,327 | -0.01(-0.29%) |
Mar 23, 2006 | 3.375 | 3.416 | 3.337 | 3.341 | 679,661 | -0.04(-1.14%) |
Mar 22, 2006 | 3.337 | 3.392 | 3.303 | 3.380 | 1,005,150 | +0.02(+0.50%) |
Mar 21, 2006 | 3.377 | 3.402 | 3.332 | 3.363 | 1,156,048 | -0.05(-1.41%) |
Mar 20, 2006 | 3.288 | 3.411 | 3.286 | 3.411 | 2,320,409 | +0.18(+5.66%) |
Mar 17, 2006 | 3.252 | 3.274 | 3.183 | 3.228 | 1,667,352 | -0.06(-1.69%) |
Mar 16, 2006 | 3.224 | 3.284 | 3.199 | 3.284 | 1,338,953 | +0.01(+0.44%) |
Mar 15, 2006 | 3.236 | 3.272 | 3.199 | 3.269 | 2,274,267 | +0.00(+0.15%) |
Mar 14, 2006 | 3.243 | 3.284 | 3.214 | 3.264 | 2,986,769 | -0.08(-2.37%) |
Mar 13, 2006 | 3.392 | 3.416 | 3.329 | 3.344 | 710,422 | -0.01(-0.43%) |
Mar 10, 2006 | 3.334 | 3.373 | 3.334 | 3.358 | 811,852 | +0.05(+1.53%) |
Mar 09, 2006 | 3.310 | 3.387 | 3.291 | 3.308 | 875,869 | +0.02(+0.51%) |
Mar 08, 2006 | 3.296 | 3.310 | 3.187 | 3.291 | 1,982,865 | -0.03(-0.87%) |
Mar 07, 2006 | 3.368 | 3.397 | 3.296 | 3.320 | 2,063,094 | -0.06(-1.92%) |
Mar 06, 2006 | 3.546 | 3.572 | 3.368 | 3.385 | 2,172,006 | -0.11(-3.10%) |
Mar 03, 2006 | 3.466 | 3.512 | 3.430 | 3.493 | 2,186,140 | +0.04(+1.04%) |
Mar 02, 2006 | 3.428 | 3.486 | 3.404 | 3.457 | 1,311,933 | +0.06(+1.77%) |
Mar 01, 2006 | 3.341 | 3.418 | 3.341 | 3.397 | 1,866,886 | +0.06(+1.66%) |
Feb 28, 2006 | 3.428 | 3.428 | 3.341 | 3.341 | 1,404,633 | -0.09(-2.53%) |
Feb 27, 2006 | 3.365 | 3.435 | 3.351 | 3.428 | 2,207,340 | +0.10(+3.04%) |
Feb 24, 2006 | 3.356 | 3.377 | 3.327 | 3.327 | 843,445 | -0.02(-0.50%) |
Feb 23, 2006 | 3.387 | 3.397 | 3.300 | 3.344 | 1,395,904 | +0.02(+0.65%) |
Feb 22, 2006 | 3.163 | 3.363 | 3.154 | 3.322 | 2,025,266 | +0.00(+0.07%) |
Feb 21, 2006 | 3.368 | 3.406 | 3.288 | 3.320 | 1,724,718 | -0.05(-1.36%) |
Feb 17, 2006 | 3.392 | 3.421 | 3.344 | 3.365 | 1,396,319 | +0.01(+0.29%) |
Feb 16, 2006 | 3.365 | 3.433 | 3.351 | 3.356 | 1,494,008 | -0.00(-0.14%) |
Feb 15, 2006 | 3.363 | 3.365 | 3.325 | 3.361 | 1,103,254 | +0.04(+1.23%) |
Feb 14, 2006 | 3.344 | 3.358 | 3.185 | 3.320 | 2,483,362 | -0.03(-0.93%) |
Feb 13, 2006 | 3.392 | 3.442 | 3.344 | 3.351 | 1,592,943 | -0.04(-1.21%) |
Feb 10, 2006 | 3.452 | 3.488 | 3.373 | 3.392 | 1,025,935 | -0.06(-1.67%) |
Feb 09, 2006 | 3.454 | 3.548 | 3.440 | 3.450 | 2,238,518 | +0.05(+1.34%) |
Feb 08, 2006 | 3.370 | 3.442 | 3.310 | 3.404 | 1,613,728 | +0.00(+0.00%) |
Feb 07, 2006 | 3.433 | 3.483 | 3.373 | 3.404 | 1,392,162 | -0.04(-1.26%) |
Feb 06, 2006 | 3.433 | 3.491 | 3.409 | 3.447 | 1,571,327 | +0.01(+0.42%) |
Feb 03, 2006 | 3.491 | 3.560 | 3.392 | 3.433 | 2,853,331 | -0.11(-2.99%) |
Feb 02, 2006 | 3.676 | 3.676 | 3.536 | 3.539 | 2,305,860 | +0.01(+0.34%) |
Feb 01, 2006 | 3.570 | 3.570 | 3.519 | 3.527 | 1,651,140 | -0.05(-1.28%) |
Jan 31, 2006 | 3.657 | 3.657 | 3.560 | 3.572 | 2,036,074 | +0.04(+1.23%) |
Jan 30, 2006 | 3.601 | 3.726 | 3.529 | 3.529 | 5,120,116 | +0.10(+2.80%) |
Jan 27, 2006 | 3.394 | 3.464 | 3.375 | 3.433 | 2,083,463 | +0.03(+0.85%) |
Jan 26, 2006 | 3.380 | 3.404 | 3.322 | 3.404 | 1,262,465 | +0.06(+1.80%) |
Jan 25, 2006 | 3.296 | 3.361 | 3.190 | 3.344 | 1,803,285 | +0.07(+2.21%) |
Jan 24, 2006 | 3.276 | 3.303 | 3.262 | 3.272 | 1,248,748 | +0.04(+1.12%) |
Jan 23, 2006 | 3.240 | 3.313 | 3.219 | 3.236 | 1,543,060 | +0.03(+0.98%) |
Jan 20, 2006 | 3.248 | 3.325 | 3.175 | 3.204 | 2,990,510 | -0.11(-3.41%) |
Jan 19, 2006 | 3.260 | 3.356 | 3.236 | 3.317 | 4,699,432 | +0.23(+7.32%) |
Jan 18, 2006 | 2.947 | 3.149 | 2.935 | 3.091 | 3,547,957 | +0.19(+6.55%) |
Jan 17, 2006 | 2.947 | 2.947 | 2.872 | 2.901 | 1,416,273 | -0.03(-1.07%) |
Jan 13, 2006 | 2.899 | 2.940 | 2.889 | 2.932 | 871,712 | +0.06(+2.01%) |
Jan 12, 2006 | 2.887 | 2.961 | 2.875 | 2.875 | 1,976,630 | -0.01(-0.33%) |
Jan 11, 2006 | 2.875 | 2.916 | 2.863 | 2.884 | 2,293,805 | -0.05(-1.72%) |
Jan 10, 2006 | 3.009 | 3.019 | 2.928 | 2.935 | 2,251,820 | -0.12(-3.94%) |
Jan 09, 2006 | 3.067 | 3.125 | 3.031 | 3.055 | 1,638,670 | -0.04(-1.17%) |
Jan 06, 2006 | 3.091 | 3.115 | 3.046 | 3.091 | 1,584,629 | +0.02(+0.78%) |
Jan 05, 2006 | 3.067 | 3.067 | 3.046 | 3.067 | 1,093,278 | +0.01(+0.47%) |
Jan 04, 2006 | 3.007 | 3.067 | 2.990 | 3.053 | 1,460,752 | +0.06(+2.17%) |
Jan 03, 2006 | 2.949 | 3.007 | 2.925 | 2.988 | 1,154,800 | +0.11(+3.93%) |
Dec 30, 2005 | 2.997 | 3.007 | 2.875 | 2.875 | 1,658,623 | -0.12(-4.09%) |
Dec 29, 2005 | 3.005 | 3.055 | 2.997 | 2.997 | 695,042 | +0.00(+0.16%) |
Dec 28, 2005 | 3.017 | 3.029 | 2.971 | 2.993 | 691,300 | -0.02(-0.80%) |
Dec 27, 2005 | 3.019 | 3.060 | 2.997 | 3.017 | 907,462 | +0.00(+0.16%) |
Dec 23, 2005 | 3.050 | 3.067 | 3.009 | 3.012 | 846,770 | -0.01(-0.48%) |
Dec 22, 2005 | 3.005 | 3.038 | 2.971 | 3.026 | 983,118 | +0.06(+1.95%) |
Dec 21, 2005 | 2.993 | 3.002 | 2.923 | 2.969 | 1,405,049 | -0.02(-0.80%) |
Dec 20, 2005 | 2.942 | 3.002 | 2.911 | 2.993 | 2,099,260 | +0.10(+3.58%) |
Dec 19, 2005 | 2.882 | 2.947 | 2.846 | 2.889 | 2,343,273 | +0.10(+3.45%) |
Dec 16, 2005 | 2.827 | 2.872 | 2.791 | 2.793 | 1,351,840 | -0.03(-1.19%) |
Dec 15, 2005 | 2.738 | 2.827 | 2.738 | 2.827 | 1,504,816 | +0.08(+2.80%) |
Dec 14, 2005 | 2.747 | 2.766 | 2.733 | 2.750 | 536,662 | +0.00(+0.00%) |
Dec 13, 2005 | 2.747 | 2.766 | 2.728 | 2.750 | 1,284,913 | +0.01(+0.35%) |
Dec 12, 2005 | 2.689 | 2.740 | 2.689 | 2.740 | 729,960 | +0.05(+1.88%) |
Dec 09, 2005 | 2.670 | 2.697 | 2.649 | 2.689 | 976,467 | +0.02(+0.72%) |
Dec 08, 2005 | 2.646 | 2.670 | 2.634 | 2.670 | 1,392,578 | +0.01(+0.54%) |
Dec 07, 2005 | 2.687 | 2.694 | 2.651 | 2.656 | 918,270 | -0.01(-0.54%) |
Dec 06, 2005 | 2.668 | 2.682 | 2.637 | 2.670 | 1,119,466 | +0.05(+1.74%) |
Dec 05, 2005 | 2.685 | 2.685 | 2.625 | 2.625 | 824,323 | -0.06(-2.24%) |
Dec 02, 2005 | 2.709 | 2.709 | 2.641 | 2.685 | 1,622,042 | -0.01(-0.36%) |
Dec 01, 2005 | 2.646 | 2.718 | 2.646 | 2.694 | 1,116,141 | +0.05(+1.82%) |
Nov 30, 2005 | 2.658 | 2.680 | 2.613 | 2.646 | 1,127,365 | -0.05(-1.96%) |
Nov 29, 2005 | 2.711 | 2.728 | 2.670 | 2.699 | 527,101 | -0.03(-1.06%) |
Nov 28, 2005 | 2.742 | 2.742 | 2.709 | 2.728 | 661,786 | -0.02(-0.61%) |
Nov 25, 2005 | 2.754 | 2.754 | 2.701 | 2.745 | 761,553 | +0.00(+0.18%) |
Nov 23, 2005 | 2.718 | 2.745 | 2.689 | 2.740 | 892,081 | +0.06(+2.06%) |
Nov 22, 2005 | 2.694 | 2.718 | 2.661 | 2.685 | 766,957 | -0.03(-0.98%) |
Nov 21, 2005 | 2.718 | 2.738 | 2.682 | 2.711 | 995,174 | -0.02(-0.71%) |
Nov 18, 2005 | 2.692 | 2.730 | 2.682 | 2.730 | 1,241,681 | +0.05(+1.89%) |
Nov 17, 2005 | 2.625 | 2.680 | 2.622 | 2.680 | 1,085,795 | +0.08(+3.05%) |
Nov 16, 2005 | 2.598 | 2.641 | 2.574 | 2.600 | 1,215,492 | -0.05(-1.99%) |
Nov 15, 2005 | 2.649 | 2.675 | 2.629 | 2.653 | 1,967,484 | +0.00(+0.09%) |
Nov 14, 2005 | 2.610 | 2.658 | 2.567 | 2.651 | 1,398,813 | +0.04(+1.57%) |
Nov 11, 2005 | 2.586 | 2.622 | 2.562 | 2.610 | 1,297,800 | +0.06(+2.17%) |
Nov 10, 2005 | 2.538 | 2.572 | 2.514 | 2.555 | 1,085,379 | -0.01(-0.28%) |
Nov 09, 2005 | 2.516 | 2.562 | 2.497 | 2.562 | 881,273 | +0.02(+0.95%) |
Nov 08, 2005 | 2.526 | 2.548 | 2.514 | 2.538 | 1,288,239 | +0.05(+2.13%) |
Nov 07, 2005 | 2.471 | 2.504 | 2.449 | 2.485 | 751,576 | -0.01(-0.29%) |
Nov 04, 2005 | 2.523 | 2.523 | 2.430 | 2.492 | 1,200,111 | -0.02(-0.77%) |
Nov 03, 2005 | 2.473 | 2.514 | 2.446 | 2.511 | 1,004,319 | +0.04(+1.56%) |
Nov 02, 2005 | 2.449 | 2.475 | 2.432 | 2.473 | 1,029,676 | +0.02(+0.78%) |
Nov 01, 2005 | 2.461 | 2.463 | 2.420 | 2.454 | 1,249,163 | +0.00(+0.10%) |
Oct 31, 2005 | 2.389 | 2.454 | 2.389 | 2.451 | 1,017,621 | +0.07(+3.03%) |
Oct 28, 2005 | 2.357 | 2.391 | 2.357 | 2.379 | 393,663 | -0.00(-0.10%) |
Oct 27, 2005 | 2.418 | 2.420 | 2.321 | 2.382 | 1,610,402 | -0.04(-1.59%) |
Oct 26, 2005 | 2.408 | 2.442 | 2.406 | 2.420 | 916,191 | -0.01(-0.40%) |
Oct 25, 2005 | 2.406 | 2.439 | 2.386 | 2.430 | 1,265,375 | -0.01(-0.49%) |
Oct 24, 2005 | 2.357 | 2.466 | 2.357 | 2.442 | 1,526,848 | -0.00(-0.10%) |
Oct 21, 2005 | 2.422 | 2.454 | 2.408 | 2.444 | 1,120,298 | +0.07(+2.94%) |
Oct 20, 2005 | 2.406 | 2.406 | 2.355 | 2.374 | 1,754,648 | -0.02(-0.90%) |
Oct 19, 2005 | 2.430 | 2.442 | 2.314 | 2.396 | 2,836,287 | -0.01(-0.50%) |
Oct 18, 2005 | 2.415 | 2.454 | 2.406 | 2.408 | 1,564,260 | -0.02(-0.69%) |
Oct 17, 2005 | 2.439 | 2.439 | 2.410 | 2.425 | 653,472 | -0.02(-0.69%) |
Oct 14, 2005 | 2.430 | 2.463 | 2.395 | 2.442 | 1,268,285 | -0.01(-0.49%) |
Oct 13, 2005 | 2.444 | 2.466 | 2.406 | 2.454 | 983,534 | -0.01(-0.59%) |
Oct 12, 2005 | 2.528 | 2.540 | 2.454 | 2.468 | 1,424,171 | -0.07(-2.93%) |
Oct 11, 2005 | 2.550 | 2.567 | 2.531 | 2.543 | 1,152,306 | +0.03(+1.15%) |
Oct 10, 2005 | 2.497 | 2.521 | 2.483 | 2.514 | 668,437 | +0.03(+1.06%) |
Oct 07, 2005 | 2.454 | 2.502 | 2.444 | 2.487 | 1,637,422 | -0.03(-1.15%) |
Oct 06, 2005 | 2.466 | 2.516 | 2.454 | 2.516 | 1,138,173 | -0.03(-1.04%) |
Oct 05, 2005 | 2.538 | 2.572 | 2.526 | 2.543 | 2,162,030 | -0.02(-0.75%) |
Oct 04, 2005 | 2.528 | 2.598 | 2.526 | 2.562 | 3,158,035 | +0.12(+4.93%) |
Oct 03, 2005 | 2.478 | 2.480 | 2.434 | 2.442 | 1,841,529 | -0.05(-2.03%) |
Sep 30, 2005 | 2.415 | 2.492 | 2.406 | 2.492 | 1,512,298 | +0.08(+3.19%) |
Sep 29, 2005 | 2.415 | 2.466 | 2.410 | 2.415 | 1,007,229 | -0.02(-0.99%) |
Sep 28, 2005 | 2.406 | 2.439 | 2.398 | 2.439 | 1,008,476 | +0.01(+0.40%) |
Sep 27, 2005 | 2.408 | 2.437 | 2.398 | 2.430 | 1,739,268 | +0.04(+1.61%) |
Sep 26, 2005 | 2.406 | 2.415 | 2.357 | 2.391 | 1,463,662 | +0.06(+2.37%) |
Sep 23, 2005 | 2.336 | 2.353 | 2.307 | 2.336 | 801,460 | +0.00(+0.21%) |
Sep 22, 2005 | 2.406 | 2.406 | 2.312 | 2.331 | 1,895,569 | -0.09(-3.58%) |
Sep 21, 2005 | 2.475 | 2.475 | 2.413 | 2.418 | 1,302,788 | -0.03(-1.37%) |
Sep 20, 2005 | 2.451 | 2.454 | 2.422 | 2.451 | 2,048,545 | +0.03(+1.09%) |
Sep 19, 2005 | 2.415 | 2.430 | 2.406 | 2.425 | 709,175 | -0.01(-0.59%) |
Sep 16, 2005 | 2.446 | 2.451 | 2.418 | 2.439 | 521,697 | -0.01(-0.29%) |
Sep 15, 2005 | 2.408 | 2.451 | 2.408 | 2.446 | 816,425 | +0.00(+0.20%) |
Sep 14, 2005 | 2.499 | 2.499 | 2.401 | 2.442 | 1,511,883 | -0.01(-0.49%) |
Sep 13, 2005 | 2.487 | 2.487 | 2.430 | 2.454 | 1,370,546 | -0.03(-1.16%) |
Sep 12, 2005 | 2.382 | 2.490 | 2.345 | 2.483 | 2,328,308 | +0.08(+3.20%) |
Sep 09, 2005 | 2.401 | 2.418 | 2.382 | 2.406 | 3,321,819 | +0.02(+0.70%) |
Sep 08, 2005 | 2.406 | 2.410 | 2.372 | 2.389 | 1,257,061 | -0.02(-0.70%) |
Sep 07, 2005 | 2.434 | 2.437 | 2.403 | 2.406 | 1,228,794 | -0.03(-1.09%) |
Sep 06, 2005 | 2.432 | 2.442 | 2.384 | 2.432 | 2,031,086 | +0.02(+1.00%) |
Sep 02, 2005 | 2.646 | 2.649 | 2.353 | 2.408 | 1,409,206 | +1.23(+104.81%) |
Sep 01, 2005 | 1.188 | 1.200 | 1.175 | 1.176 | 2,273,852 | -0.02(-1.36%) |
Aug 31, 2005 | 1.131 | 1.192 | 1.131 | 1.192 | 1,002,656 | +0.04(+3.39%) |
Aug 30, 2005 | 1.173 | 1.182 | 1.147 | 1.153 | 1,738,436 | -0.03(-2.14%) |
Aug 29, 2005 | 1.162 | 1.181 | 1.149 | 1.178 | 1,548,879 | +0.02(+1.40%) |
Aug 26, 2005 | 1.147 | 1.164 | 1.135 | 1.162 | 1,611,234 | +0.01(+0.99%) |
Aug 25, 2005 | 1.149 | 1.154 | 1.135 | 1.150 | 1,579,641 | +0.02(+2.19%) |
Aug 24, 2005 | 1.116 | 1.143 | 1.116 | 1.126 | 2,115,056 | -0.01(-1.21%) |
Aug 23, 2005 | 1.143 | 1.149 | 1.134 | 1.140 | 1,810,767 | -0.02(-1.30%) |
Aug 22, 2005 | 1.149 | 1.170 | 1.146 | 1.155 | 1,816,587 | -0.01(-0.52%) |
Aug 19, 2005 | 1.167 | 1.178 | 1.157 | 1.161 | 2,550,705 | -0.01(-0.87%) |
Aug 18, 2005 | 1.182 | 1.182 | 1.168 | 1.171 | 2,027,760 | -0.00(-0.21%) |
Aug 17, 2005 | 1.180 | 1.186 | 1.165 | 1.173 | 4,732,272 | +0.00(+0.05%) |
Aug 16, 2005 | 1.196 | 1.197 | 1.173 | 1.173 | 1,625,367 | -0.02(-1.52%) |
Aug 15, 2005 | 1.173 | 1.197 | 1.170 | 1.191 | 2,350,340 | +0.01(+1.18%) |
Aug 12, 2005 | 1.179 | 1.184 | 1.171 | 1.177 | 1,374,287 | -0.01(-0.66%) |
Aug 11, 2005 | 1.196 | 1.197 | 1.182 | 1.185 | 2,514,123 | -0.01(-0.46%) |
Aug 10, 2005 | 1.190 | 1.200 | 1.178 | 1.190 | 3,027,923 | +0.02(+1.49%) |
Aug 09, 2005 | 1.184 | 1.198 | 1.170 | 1.173 | 3,987,347 | +0.00(+0.31%) |
Aug 08, 2005 | 1.162 | 1.182 | 1.158 | 1.169 | 1,760,052 | -0.01(-0.87%) |
Aug 05, 2005 | 1.194 | 1.194 | 1.153 | 1.179 | 2,564,838 | -0.02(-1.70%) |
Aug 04, 2005 | 1.216 | 1.216 | 1.197 | 1.200 | 1,155,632 | -0.02(-1.24%) |
Aug 03, 2005 | 1.203 | 1.218 | 1.203 | 1.215 | 1,337,706 | +0.00(+0.15%) |
Aug 02, 2005 | 1.213 | 1.214 | 1.191 | 1.213 | 3,190,044 | -0.00(-0.15%) |
Aug 01, 2005 | 1.212 | 1.222 | 1.206 | 1.215 | 2,387,752 | -0.01(-0.98%) |
Jul 29, 2005 | 1.220 | 1.227 | 1.217 | 1.227 | 626,868 | +0.01(+0.59%) |
Jul 28, 2005 | 1.230 | 1.243 | 1.215 | 1.220 | 1,883,098 | -0.01(-0.83%) |
Jul 27, 2005 | 1.203 | 1.230 | 1.203 | 1.230 | 1,197,201 | +0.03(+2.25%) |
Jul 26, 2005 | 1.236 | 1.236 | 1.202 | 1.203 | 2,771,023 | -0.04(-3.38%) |
Jul 25, 2005 | 1.291 | 1.291 | 1.228 | 1.245 | 2,011,964 | -0.03(-2.36%) |
Jul 22, 2005 | 1.293 | 1.296 | 1.263 | 1.275 | 1,363,479 | +0.01(+0.71%) |
Jul 21, 2005 | 1.275 | 1.275 | 1.245 | 1.266 | 1,686,890 | -0.01(-0.89%) |
Jul 20, 2005 | 1.245 | 1.280 | 1.245 | 1.277 | 1,239,602 | +0.00(+0.28%) |
Jul 19, 2005 | 1.245 | 1.278 | 1.233 | 1.274 | 1,498,996 | +0.03(+2.82%) |
Jul 18, 2005 | 1.215 | 1.244 | 1.215 | 1.239 | 1,238,771 | +0.02(+1.93%) |
Jul 15, 2005 | 1.232 | 1.233 | 1.214 | 1.215 | 1,549,711 | -0.02(-1.46%) |
Jul 14, 2005 | 1.267 | 1.269 | 1.233 | 1.233 | 2,080,969 | -0.02(-1.63%) |
Jul 13, 2005 | 1.245 | 1.265 | 1.242 | 1.254 | 1,921,342 | +0.01(+0.72%) |
Jul 12, 2005 | 1.278 | 1.278 | 1.240 | 1.245 | 3,001,318 | -0.05(-3.72%) |
Jul 11, 2005 | 1.272 | 1.299 | 1.270 | 1.293 | 2,253,067 | +0.02(+1.46%) |
Jul 08, 2005 | 1.260 | 1.277 | 1.260 | 1.274 | 1,496,502 | +0.02(+1.78%) |
Jul 07, 2005 | 1.248 | 1.259 | 1.233 | 1.252 | 1,915,522 | -0.02(-1.23%) |
Jul 06, 2005 | 1.236 | 1.268 | 1.236 | 1.268 | 1,539,734 | +0.02(+1.84%) |
Jul 05, 2005 | 1.238 | 1.249 | 1.217 | 1.245 | 2,138,335 | +0.01(+0.58%) |