Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.144 | 4.144 | 3.904 | 3.990 | 21,012,166 | -0.04(-1.05%) |
Mar 30, 2006 | 4.011 | 4.064 | 3.934 | 4.032 | 16,560,610 | +0.14(+3.59%) |
Mar 29, 2006 | 3.832 | 3.983 | 3.744 | 3.892 | 16,027,481 | +0.13(+3.46%) |
Mar 28, 2006 | 3.821 | 3.866 | 3.705 | 3.762 | 10,485,426 | +2.82(+298.92%) |
Mar 27, 2006 | 0.9196 | 0.9552 | 0.9150 | 0.9431 | 27,504,014 | +0.03(+3.12%) |
Mar 24, 2006 | 0.9335 | 0.9371 | 0.9074 | 0.9145 | 18,012,624 | -0.02(-1.93%) |
Mar 23, 2006 | 0.9343 | 0.9458 | 0.9259 | 0.9325 | 8,195,362 | -0.01(-0.55%) |
Mar 22, 2006 | 0.9300 | 0.9470 | 0.9206 | 0.9377 | 14,643,889 | -0.00(-0.24%) |
Mar 21, 2006 | 0.9714 | 0.9801 | 0.9282 | 0.9399 | 27,585,918 | -0.04(-3.83%) |
Mar 20, 2006 | 0.9329 | 0.9933 | 0.9308 | 0.9773 | 41,641,664 | +0.06(+6.87%) |
Mar 17, 2006 | 0.9171 | 0.9245 | 0.9012 | 0.9145 | 16,589,420 | -0.01(-0.97%) |
Mar 16, 2006 | 0.9489 | 0.9588 | 0.9173 | 0.9235 | 17,955,274 | -0.03(-2.66%) |
Mar 15, 2006 | 0.8923 | 0.9505 | 0.8903 | 0.9487 | 41,253,916 | +0.06(+6.80%) |
Mar 14, 2006 | 0.8708 | 0.8890 | 0.8708 | 0.8883 | 15,769,983 | +0.01(+1.51%) |
Mar 13, 2006 | 0.8677 | 0.8913 | 0.8669 | 0.8751 | 18,579,066 | +0.00(+0.37%) |
Mar 10, 2006 | 0.8671 | 0.8838 | 0.8562 | 0.8718 | 12,276,731 | +0.00(+0.47%) |
Mar 09, 2006 | 0.8593 | 0.8760 | 0.8551 | 0.8678 | 10,932,948 | -0.00(-0.42%) |
Mar 08, 2006 | 0.8373 | 0.8767 | 0.8373 | 0.8714 | 19,693,472 | +0.02(+1.76%) |
Mar 07, 2006 | 0.8551 | 0.8682 | 0.8373 | 0.8564 | 18,246,576 | -0.00(-0.58%) |
Mar 06, 2006 | 0.8739 | 0.8860 | 0.8612 | 0.8614 | 13,064,332 | -0.02(-1.85%) |
Mar 03, 2006 | 0.8906 | 0.8915 | 0.8741 | 0.8776 | 13,746,361 | -0.02(-1.87%) |
Mar 02, 2006 | 0.8947 | 0.9114 | 0.8943 | 0.8944 | 11,560,553 | -0.01(-0.67%) |
Mar 01, 2006 | 0.8765 | 0.9157 | 0.8765 | 0.9004 | 18,233,192 | +0.01(+1.21%) |
Feb 28, 2006 | 0.9010 | 0.8983 | 0.8713 | 0.8896 | 26,993,962 | -0.01(-1.26%) |
Feb 27, 2006 | 0.8749 | 0.9264 | 0.8720 | 0.9010 | 38,509,984 | +0.03(+2.98%) |
Feb 24, 2006 | 0.8642 | 0.8881 | 0.8510 | 0.8749 | 140,842,400 | +0.11(+14.04%) |
Feb 23, 2006 | 0.7434 | 0.7755 | 0.7323 | 0.7672 | 74,437,928 | +0.03(+3.59%) |
Feb 22, 2006 | 0.7722 | 0.7841 | 0.7396 | 0.7406 | 32,023,322 | -0.02(-2.71%) |
Feb 21, 2006 | 0.7428 | 0.7742 | 0.7283 | 0.7612 | 23,987,758 | +0.03(+3.90%) |
Feb 17, 2006 | 0.7225 | 0.7433 | 0.7166 | 0.7326 | 10,206,067 | -2.15(-74.56%) |
Feb 16, 2006 | 2.874 | 2.894 | 2.865 | 2.880 | 33,667,168 | -0.00(-0.10%) |
Feb 15, 2006 | 2.886 | 2.914 | 2.859 | 2.883 | 35,320,508 | +0.02(+0.54%) |
Feb 14, 2006 | 2.916 | 2.916 | 2.863 | 2.868 | 32,131,920 | -0.04(-1.23%) |
Feb 13, 2006 | 2.928 | 2.928 | 2.855 | 2.903 | 38,617,352 | -0.03(-1.00%) |
Feb 10, 2006 | 2.916 | 2.947 | 2.891 | 2.933 | 50,564,720 | +0.01(+0.19%) |
Feb 09, 2006 | 2.922 | 2.939 | 2.895 | 2.927 | 42,140,548 | +0.02(+0.67%) |
Feb 08, 2006 | 2.930 | 2.935 | 2.870 | 2.907 | 39,266,880 | -0.02(-0.83%) |
Feb 07, 2006 | 2.955 | 3.009 | 2.921 | 2.932 | 57,679,996 | -0.00(-0.15%) |
Feb 06, 2006 | 2.879 | 2.961 | 2.879 | 2.936 | 46,214,856 | +0.06(+1.98%) |
Feb 03, 2006 | 2.975 | 2.975 | 2.848 | 2.879 | 70,729,592 | -0.08(-2.83%) |
Feb 02, 2006 | 2.967 | 3.046 | 2.923 | 2.963 | 59,628,580 | -0.03(-1.07%) |
Feb 01, 2006 | 2.865 | 3.023 | 2.837 | 2.995 | 98,678,952 | +0.09(+3.21%) |
Jan 31, 2006 | 2.913 | 2.964 | 2.855 | 2.902 | 63,132,088 | -0.00(-0.06%) |
Jan 30, 2006 | 2.891 | 2.942 | 2.871 | 2.904 | 55,898,716 | +0.03(+1.20%) |
Jan 27, 2006 | 2.854 | 2.920 | 2.828 | 2.869 | 60,406,044 | +0.04(+1.42%) |
Jan 26, 2006 | 2.861 | 2.874 | 2.804 | 2.829 | 40,260,856 | +0.00(+0.16%) |
Jan 25, 2006 | 2.802 | 2.915 | 2.789 | 2.824 | 73,367,064 | +0.04(+1.34%) |
Jan 24, 2006 | 2.772 | 2.864 | 2.725 | 2.787 | 68,908,944 | +0.01(+0.29%) |
Jan 23, 2006 | 2.803 | 2.804 | 2.735 | 2.779 | 89,782,392 | -0.00(-0.06%) |
Jan 20, 2006 | 2.821 | 2.865 | 2.764 | 2.781 | 68,288,944 | -0.04(-1.43%) |
Jan 19, 2006 | 2.813 | 2.916 | 2.805 | 2.821 | 108,303,768 | +0.04(+1.48%) |
Jan 18, 2006 | 2.731 | 2.798 | 2.726 | 2.780 | 85,373,480 | -0.01(-0.44%) |
Jan 17, 2006 | 2.707 | 2.853 | 2.692 | 2.792 | 124,876,552 | +0.09(+3.28%) |
Jan 13, 2006 | 2.683 | 2.739 | 2.667 | 2.703 | 63,693,044 | +0.02(+0.73%) |
Jan 12, 2006 | 2.791 | 2.818 | 2.662 | 2.684 | 94,427,496 | -0.06(-2.11%) |
Jan 11, 2006 | 2.827 | 2.876 | 2.728 | 2.741 | 155,837,360 | -0.08(-2.75%) |
Jan 10, 2006 | 2.715 | 2.824 | 2.663 | 2.819 | 199,542,672 | +0.10(+3.51%) |
Jan 09, 2006 | 2.401 | 2.756 | 2.398 | 2.724 | 301,410,208 | +0.33(+13.81%) |
Jan 06, 2006 | 2.335 | 2.439 | 2.335 | 2.393 | 108,382,496 | +0.07(+3.05%) |
Jan 05, 2006 | 2.372 | 2.386 | 2.320 | 2.322 | 51,873,616 | -0.04(-1.65%) |
Jan 04, 2006 | 2.300 | 2.380 | 2.300 | 2.361 | 94,338,928 | +0.06(+2.69%) |
Jan 03, 2006 | 2.304 | 2.379 | 2.288 | 2.300 | 79,941,072 | +0.02(+0.75%) |
Dec 30, 2005 | 2.296 | 2.323 | 2.274 | 2.283 | 34,237,964 | -0.03(-1.13%) |
Dec 29, 2005 | 2.325 | 2.327 | 2.276 | 2.309 | 38,312,272 | -0.02(-0.75%) |
Dec 28, 2005 | 2.373 | 2.374 | 2.321 | 2.326 | 46,303,428 | -0.03(-1.38%) |
Dec 27, 2005 | 2.335 | 2.368 | 2.333 | 2.359 | 64,165,428 | +0.02(+0.73%) |
Dec 23, 2005 | 2.377 | 2.377 | 2.328 | 2.342 | 18,777,246 | -0.02(-0.76%) |
Dec 22, 2005 | 2.362 | 2.390 | 2.348 | 2.359 | 25,400,456 | +0.02(+0.83%) |
Dec 21, 2005 | 2.349 | 2.366 | 2.328 | 2.340 | 20,637,256 | +0.00(+0.00%) |
Dec 20, 2005 | 2.343 | 2.368 | 2.318 | 2.340 | 30,941,120 | -0.00(-0.17%) |
Dec 19, 2005 | 2.359 | 2.406 | 2.337 | 2.344 | 85,993,488 | +0.01(+0.38%) |
Dec 16, 2005 | 2.298 | 2.378 | 2.282 | 2.335 | 56,863,168 | +0.04(+1.90%) |
Dec 15, 2005 | 2.317 | 2.317 | 2.283 | 2.292 | 48,566,932 | -0.03(-1.09%) |
Dec 14, 2005 | 2.319 | 2.325 | 2.292 | 2.317 | 34,897,332 | -0.01(-0.51%) |
Dec 13, 2005 | 2.368 | 2.368 | 2.296 | 2.329 | 56,164,432 | -0.03(-1.14%) |
Dec 12, 2005 | 2.355 | 2.387 | 2.350 | 2.355 | 52,060,600 | +0.00(+0.05%) |
Dec 09, 2005 | 2.343 | 2.389 | 2.333 | 2.354 | 45,771,996 | +0.01(+0.49%) |
Dec 08, 2005 | 2.361 | 2.372 | 2.320 | 2.343 | 66,330,520 | +0.03(+1.19%) |
Dec 07, 2005 | 2.306 | 2.326 | 2.269 | 2.315 | 45,801,520 | +0.01(+0.30%) |
Dec 06, 2005 | 2.332 | 2.360 | 2.287 | 2.308 | 57,059,992 | -0.02(-0.79%) |
Dec 05, 2005 | 2.383 | 2.387 | 2.317 | 2.327 | 61,380,336 | -0.07(-3.06%) |
Dec 02, 2005 | 2.361 | 2.414 | 2.361 | 2.400 | 70,335,936 | +0.04(+1.74%) |
Dec 01, 2005 | 2.338 | 2.407 | 2.331 | 2.359 | 77,451,216 | +0.04(+1.86%) |
Nov 30, 2005 | 2.331 | 2.333 | 2.242 | 2.316 | 183,530,848 | -0.02(-0.70%) |
Nov 29, 2005 | 2.398 | 2.405 | 2.317 | 2.332 | 137,414,400 | -0.05(-2.17%) |
Nov 28, 2005 | 2.461 | 2.461 | 2.285 | 2.384 | 232,314,288 | -0.10(-3.85%) |
Nov 25, 2005 | 2.500 | 2.519 | 2.479 | 2.479 | 31,246,202 | +0.01(+0.41%) |
Nov 23, 2005 | 2.460 | 2.518 | 2.455 | 2.469 | 62,590,816 | +0.01(+0.31%) |
Nov 22, 2005 | 2.463 | 2.483 | 2.443 | 2.461 | 60,150,168 | -0.01(-0.39%) |
Nov 21, 2005 | 2.475 | 2.511 | 2.439 | 2.471 | 87,509,048 | +0.03(+1.16%) |
Nov 18, 2005 | 2.459 | 2.479 | 2.439 | 2.443 | 58,752,700 | -0.02(-0.74%) |
Nov 17, 2005 | 2.418 | 2.495 | 2.412 | 2.461 | 120,684,152 | +0.08(+3.20%) |
Nov 16, 2005 | 2.361 | 2.418 | 2.334 | 2.385 | 116,885,400 | +0.06(+2.39%) |
Nov 15, 2005 | 2.496 | 2.500 | 2.323 | 2.329 | 184,938,144 | -0.17(-6.74%) |
Nov 14, 2005 | 2.524 | 2.561 | 2.481 | 2.497 | 61,901,924 | -0.03(-1.38%) |
Nov 11, 2005 | 2.540 | 2.596 | 2.520 | 2.532 | 111,118,384 | +0.02(+0.81%) |
Nov 10, 2005 | 2.432 | 2.557 | 2.431 | 2.512 | 168,404,720 | +0.07(+2.88%) |
Nov 09, 2005 | 2.520 | 2.552 | 2.429 | 2.442 | 282,977,408 | -0.07(-2.94%) |
Nov 08, 2005 | 2.535 | 2.591 | 2.473 | 2.516 | 1,112,443,520 | -0.71(-21.90%) |
Nov 07, 2005 | 3.339 | 3.454 | 3.183 | 3.221 | 455,397,408 | -0.08(-2.53%) |
Nov 04, 2005 | 3.412 | 3.473 | 3.293 | 3.304 | 123,085,432 | -0.11(-3.34%) |
Nov 03, 2005 | 3.385 | 3.491 | 3.383 | 3.419 | 123,488,928 | +0.04(+1.05%) |
Nov 02, 2005 | 3.361 | 3.494 | 3.326 | 3.383 | 140,799,808 | +0.02(+0.49%) |
Nov 01, 2005 | 3.087 | 3.407 | 3.081 | 3.367 | 234,981,280 | +0.27(+8.60%) |
Oct 31, 2005 | 3.198 | 3.205 | 3.064 | 3.100 | 87,499,208 | -0.05(-1.71%) |
Oct 28, 2005 | 3.124 | 3.191 | 3.113 | 3.154 | 65,956,548 | +0.04(+1.21%) |
Oct 27, 2005 | 3.191 | 3.210 | 3.079 | 3.116 | 94,821,152 | -0.11(-3.55%) |
Oct 26, 2005 | 3.325 | 3.455 | 3.215 | 3.231 | 131,834,368 | -0.08(-2.33%) |
Oct 25, 2005 | 3.273 | 3.400 | 3.272 | 3.308 | 103,461,832 | -0.04(-1.23%) |
Oct 24, 2005 | 3.156 | 3.359 | 3.091 | 3.349 | 169,625,056 | +0.26(+8.28%) |
Oct 21, 2005 | 3.082 | 3.116 | 3.021 | 3.093 | 117,338,096 | +0.10(+3.48%) |
Oct 20, 2005 | 3.191 | 3.191 | 2.967 | 2.989 | 153,504,960 | -0.20(-6.19%) |
Oct 19, 2005 | 3.093 | 3.231 | 3.076 | 3.186 | 102,192,304 | +0.06(+1.81%) |
Oct 18, 2005 | 3.248 | 3.261 | 3.111 | 3.130 | 68,712,120 | -0.13(-3.95%) |
Oct 17, 2005 | 3.245 | 3.339 | 3.203 | 3.259 | 88,099,528 | +0.03(+0.94%) |
Oct 14, 2005 | 3.286 | 3.304 | 3.157 | 3.228 | 102,891,040 | +0.03(+0.85%) |
Oct 13, 2005 | 3.242 | 3.260 | 3.065 | 3.201 | 134,737,552 | -0.04(-1.25%) |
Oct 12, 2005 | 3.331 | 3.349 | 3.150 | 3.241 | 172,026,336 | -0.06(-1.81%) |
Oct 11, 2005 | 3.455 | 3.470 | 3.262 | 3.301 | 140,258,544 | -0.15(-4.42%) |
Oct 10, 2005 | 3.407 | 3.494 | 3.364 | 3.454 | 93,531,936 | +0.07(+1.93%) |
Oct 07, 2005 | 3.435 | 3.515 | 3.339 | 3.389 | 97,921,168 | -0.03(-0.81%) |
Oct 06, 2005 | 3.628 | 3.648 | 3.305 | 3.416 | 215,170,688 | -0.21(-5.85%) |
Oct 05, 2005 | 3.758 | 3.880 | 3.625 | 3.628 | 203,498,880 | -0.10(-2.62%) |
Oct 04, 2005 | 3.682 | 3.812 | 3.670 | 3.726 | 117,997,464 | +0.08(+2.21%) |
Oct 03, 2005 | 3.640 | 3.723 | 3.630 | 3.645 | 64,450,828 | -0.01(-0.36%) |
Sep 30, 2005 | 3.762 | 3.794 | 3.657 | 3.658 | 81,072,824 | -0.07(-1.89%) |
Sep 29, 2005 | 3.577 | 3.760 | 3.531 | 3.729 | 170,146,640 | +0.18(+5.04%) |
Sep 28, 2005 | 3.588 | 3.638 | 3.526 | 3.550 | 111,256,160 | -0.03(-0.72%) |
Sep 27, 2005 | 3.730 | 3.902 | 3.558 | 3.576 | 380,052,224 | -0.15(-4.13%) |
Sep 26, 2005 | 3.381 | 3.741 | 3.353 | 3.730 | 244,783,232 | +0.37(+10.86%) |
Sep 23, 2005 | 3.394 | 3.394 | 3.333 | 3.364 | 24,800,136 | -0.00(-0.12%) |
Sep 22, 2005 | 3.374 | 3.430 | 3.345 | 3.368 | 85,471,896 | +0.02(+0.53%) |
Sep 21, 2005 | 3.176 | 3.393 | 3.170 | 3.350 | 209,246,224 | +0.18(+5.53%) |
Sep 20, 2005 | 3.416 | 3.560 | 3.148 | 3.175 | 223,693,280 | -0.26(-7.61%) |
Sep 19, 2005 | 3.443 | 3.469 | 3.359 | 3.436 | 99,466,256 | +0.02(+0.55%) |
Sep 16, 2005 | 3.403 | 3.445 | 3.366 | 3.417 | 73,918,184 | +0.04(+1.17%) |
Sep 15, 2005 | 3.410 | 3.427 | 3.369 | 3.378 | 77,342,960 | -0.04(-1.06%) |
Sep 14, 2005 | 3.367 | 3.493 | 3.363 | 3.414 | 162,805,008 | -0.04(-1.23%) |
Sep 13, 2005 | 3.366 | 3.520 | 3.333 | 3.457 | 208,901,776 | +0.05(+1.55%) |
Sep 12, 2005 | 3.191 | 3.445 | 3.185 | 3.404 | 335,097,056 | +0.28(+8.96%) |
Sep 09, 2005 | 3.059 | 3.146 | 3.059 | 3.124 | 97,409,416 | +0.05(+1.56%) |
Sep 08, 2005 | 3.033 | 3.096 | 3.008 | 3.076 | 70,316,256 | -0.00(-0.16%) |
Sep 07, 2005 | 2.946 | 3.112 | 2.928 | 3.081 | 151,477,648 | +0.13(+4.41%) |
Sep 06, 2005 | 2.918 | 2.985 | 2.916 | 2.951 | 28,116,662 | +0.01(+0.48%) |
Sep 02, 2005 | 2.940 | 2.969 | 2.926 | 2.937 | 15,135,955 | -0.02(-0.63%) |
Sep 01, 2005 | 2.974 | 2.983 | 2.942 | 2.955 | 31,630,014 | +0.00(+0.05%) |
Aug 31, 2005 | 2.959 | 3.002 | 2.929 | 2.954 | 82,903,312 | +0.01(+0.39%) |
Aug 30, 2005 | 2.911 | 2.959 | 2.895 | 2.942 | 40,073,868 | +0.03(+0.88%) |
Aug 29, 2005 | 2.887 | 2.951 | 2.880 | 2.917 | 35,487,812 | +0.01(+0.49%) |
Aug 26, 2005 | 2.886 | 2.963 | 2.861 | 2.902 | 44,915,800 | +0.00(+0.08%) |
Aug 25, 2005 | 2.904 | 2.950 | 2.886 | 2.900 | 39,886,884 | +0.00(+0.01%) |
Aug 24, 2005 | 2.894 | 2.937 | 2.850 | 2.900 | 104,426,280 | -0.03(-1.08%) |
Aug 23, 2005 | 2.947 | 2.975 | 2.897 | 2.931 | 44,335,164 | -0.04(-1.50%) |
Aug 22, 2005 | 2.888 | 2.989 | 2.886 | 2.976 | 51,066,628 | +0.04(+1.43%) |
Aug 19, 2005 | 2.943 | 3.004 | 2.874 | 2.934 | 82,637,592 | -0.06(-1.98%) |
Aug 18, 2005 | 3.046 | 3.049 | 2.988 | 2.994 | 63,378,124 | -0.06(-1.87%) |
Aug 17, 2005 | 3.073 | 3.097 | 3.031 | 3.050 | 49,452,652 | -0.03(-0.85%) |
Aug 16, 2005 | 3.170 | 3.210 | 3.042 | 3.076 | 108,500,592 | -0.06(-1.96%) |
Aug 15, 2005 | 3.146 | 3.203 | 3.100 | 3.138 | 97,881,800 | -0.01(-0.19%) |
Aug 12, 2005 | 3.052 | 3.189 | 3.048 | 3.144 | 234,302,224 | +0.07(+2.22%) |
Aug 11, 2005 | 2.989 | 3.150 | 2.955 | 3.076 | 103,934,216 | +0.10(+3.39%) |
Aug 10, 2005 | 2.979 | 3.002 | 2.947 | 2.975 | 80,541,392 | -0.01(-0.19%) |
Aug 09, 2005 | 3.008 | 3.044 | 2.949 | 2.980 | 110,832,984 | -0.02(-0.57%) |
Aug 08, 2005 | 3.129 | 3.185 | 2.987 | 2.998 | 174,890,160 | -0.09(-2.78%) |
Aug 05, 2005 | 3.000 | 3.307 | 2.944 | 3.083 | 274,356,416 | +0.10(+3.38%) |
Aug 04, 2005 | 2.966 | 3.085 | 2.941 | 2.983 | 191,502,320 | +0.04(+1.20%) |
Aug 03, 2005 | 3.008 | 3.043 | 2.872 | 2.947 | 789,805,568 | +0.52(+21.46%) |
Aug 02, 2005 | 2.459 | 2.459 | 2.418 | 2.426 | 92,656,064 | -0.03(-1.31%) |
Aug 01, 2005 | 2.385 | 2.479 | 2.383 | 2.459 | 66,753,696 | +0.07(+2.82%) |
Jul 29, 2005 | 2.386 | 2.408 | 2.366 | 2.391 | 28,106,820 | +0.00(+0.19%) |
Jul 28, 2005 | 2.342 | 2.439 | 2.321 | 2.387 | 48,734,232 | +0.04(+1.59%) |
Jul 27, 2005 | 2.327 | 2.367 | 2.294 | 2.349 | 40,989,112 | +0.03(+1.12%) |
Jul 26, 2005 | 2.357 | 2.374 | 2.286 | 2.323 | 48,015,816 | -0.03(-1.35%) |
Jul 25, 2005 | 2.318 | 2.376 | 2.314 | 2.355 | 48,872,012 | +0.04(+1.54%) |
Jul 22, 2005 | 2.311 | 2.327 | 2.285 | 2.319 | 25,656,330 | +0.01(+0.63%) |
Jul 21, 2005 | 2.243 | 2.347 | 2.243 | 2.305 | 89,890,648 | +0.08(+3.54%) |
Jul 20, 2005 | 2.211 | 2.252 | 2.176 | 2.226 | 51,519,328 | -0.02(-0.85%) |
Jul 19, 2005 | 2.246 | 2.268 | 2.228 | 2.245 | 55,022,840 | +0.02(+0.75%) |
Jul 18, 2005 | 2.286 | 2.302 | 2.227 | 2.228 | 85,560,464 | -0.06(-2.73%) |
Jul 15, 2005 | 2.358 | 2.372 | 2.284 | 2.291 | 57,866,980 | -0.07(-2.91%) |
Jul 14, 2005 | 2.410 | 2.418 | 2.353 | 2.359 | 89,624,936 | -0.05(-2.01%) |
Jul 13, 2005 | 2.439 | 2.444 | 2.394 | 2.408 | 41,992,928 | -0.03(-1.22%) |
Jul 12, 2005 | 2.418 | 2.475 | 2.402 | 2.437 | 85,491,576 | +0.02(+0.79%) |
Jul 11, 2005 | 2.337 | 2.429 | 2.317 | 2.418 | 76,348,984 | +0.09(+3.97%) |
Jul 08, 2005 | 2.298 | 2.344 | 2.269 | 2.326 | 40,073,868 | +0.04(+1.94%) |
Jul 07, 2005 | 2.259 | 2.357 | 2.252 | 2.282 | 72,943,888 | +0.01(+0.57%) |
Jul 06, 2005 | 2.251 | 2.286 | 2.239 | 2.269 | 81,742,032 | +0.00(+0.18%) |
Jul 05, 2005 | 2.313 | 2.313 | 2.252 | 2.265 | 82,814,736 | -0.05(-2.35%) |
Jul 01, 2005 | 2.326 | 2.334 | 2.298 | 2.319 | 26,030,300 | -0.00(-0.09%) |
Jun 30, 2005 | 2.325 | 2.340 | 2.311 | 2.321 | 40,103,392 | -0.01(-0.49%) |
Jun 29, 2005 | 2.343 | 2.357 | 2.331 | 2.333 | 40,073,868 | -0.02(-1.00%) |
Jun 28, 2005 | 2.312 | 2.357 | 2.308 | 2.356 | 78,248,360 | +0.05(+2.24%) |
Jun 27, 2005 | 2.350 | 2.376 | 2.282 | 2.305 | 82,558,864 | -0.07(-3.01%) |
Jun 24, 2005 | 2.414 | 2.431 | 2.350 | 2.376 | 51,155,200 | -0.04(-1.65%) |
Jun 23, 2005 | 2.476 | 2.504 | 2.394 | 2.416 | 55,967,608 | -0.07(-2.64%) |
Jun 22, 2005 | 2.402 | 2.490 | 2.376 | 2.481 | 117,269,208 | +0.05(+2.26%) |
Jun 21, 2005 | 2.353 | 2.471 | 2.339 | 2.426 | 101,405,000 | +0.08(+3.39%) |
Jun 20, 2005 | 2.359 | 2.384 | 2.322 | 2.347 | 74,882,632 | -0.01(-0.52%) |
Jun 17, 2005 | 2.420 | 2.463 | 2.340 | 2.359 | 120,270,816 | -0.03(-1.46%) |
Jun 16, 2005 | 2.279 | 2.446 | 2.273 | 2.394 | 170,136,800 | +0.12(+5.16%) |
Jun 15, 2005 | 2.283 | 2.304 | 2.250 | 2.277 | 25,016,644 | -0.00(-0.07%) |
Jun 14, 2005 | 2.313 | 2.337 | 2.264 | 2.278 | 62,787,644 | -0.05(-2.16%) |
Jun 13, 2005 | 2.239 | 2.357 | 2.237 | 2.329 | 89,270,648 | +0.09(+3.96%) |
Jun 10, 2005 | 2.244 | 2.249 | 2.223 | 2.240 | 48,517,724 | -0.01(-0.25%) |
Jun 09, 2005 | 2.243 | 2.256 | 2.205 | 2.246 | 80,836,632 | +0.00(+0.07%) |
Jun 08, 2005 | 2.248 | 2.302 | 2.235 | 2.244 | 77,215,024 | -0.02(-0.95%) |
Jun 07, 2005 | 2.309 | 2.345 | 2.252 | 2.266 | 95,943,064 | -0.04(-1.62%) |
Jun 06, 2005 | 2.262 | 2.362 | 2.223 | 2.303 | 157,884,352 | +0.03(+1.40%) |
Jun 03, 2005 | 2.157 | 2.277 | 2.136 | 2.271 | 154,459,568 | +0.12(+5.47%) |
Jun 02, 2005 | 2.123 | 2.167 | 2.109 | 2.153 | 36,324,324 | +0.04(+1.81%) |
Jun 01, 2005 | 2.099 | 2.168 | 2.083 | 2.115 | 76,476,928 | +0.02(+0.77%) |
May 31, 2005 | 2.093 | 2.111 | 2.055 | 2.099 | 22,280,756 | +0.02(+0.76%) |
May 27, 2005 | 2.053 | 2.130 | 2.052 | 2.083 | 40,762,760 | +0.02(+0.91%) |
May 26, 2005 | 2.055 | 2.101 | 2.040 | 2.064 | 29,868,416 | -0.00(-0.12%) |
May 25, 2005 | 2.051 | 2.085 | 2.043 | 2.067 | 65,434,960 | -0.03(-1.59%) |
May 24, 2005 | 2.096 | 2.134 | 2.073 | 2.100 | 70,739,432 | -0.00(-0.06%) |
May 23, 2005 | 2.053 | 2.124 | 2.043 | 2.101 | 83,720,136 | +0.07(+3.50%) |
May 20, 2005 | 2.032 | 2.038 | 2.016 | 2.030 | 45,319,296 | +0.00(+0.22%) |
May 19, 2005 | 1.992 | 2.035 | 1.986 | 2.026 | 57,000,944 | +0.03(+1.71%) |
May 18, 2005 | 1.958 | 2.000 | 1.955 | 1.992 | 61,104,776 | +0.03(+1.34%) |
May 17, 2005 | 1.977 | 1.981 | 1.946 | 1.965 | 59,106,988 | -0.02(-0.88%) |
May 16, 2005 | 1.972 | 1.992 | 1.964 | 1.983 | 61,537,796 | +0.01(+0.31%) |
May 13, 2005 | 2.018 | 2.030 | 1.973 | 1.977 | 98,551,016 | -0.04(-2.19%) |
May 12, 2005 | 2.012 | 2.042 | 2.012 | 2.021 | 33,362,086 | -0.02(-0.80%) |
May 11, 2005 | 2.034 | 2.063 | 2.014 | 2.037 | 68,928,632 | +0.01(+0.70%) |
May 10, 2005 | 2.034 | 2.046 | 2.012 | 2.023 | 59,412,068 | -0.02(-1.13%) |
May 09, 2005 | 2.034 | 2.059 | 2.031 | 2.046 | 45,230,724 | -0.00(-0.08%) |
May 06, 2005 | 2.040 | 2.073 | 2.032 | 2.048 | 41,658,324 | -0.00(-0.18%) |
May 05, 2005 | 2.052 | 2.073 | 2.026 | 2.051 | 35,241,780 | +0.02(+0.78%) |
May 04, 2005 | 2.047 | 2.070 | 2.023 | 2.035 | 50,141,544 | +0.00(+0.06%) |
May 03, 2005 | 2.009 | 2.068 | 2.001 | 2.034 | 58,762,544 | +0.03(+1.25%) |
May 02, 2005 | 2.007 | 2.034 | 1.988 | 2.009 | 62,029,860 | +0.00(+0.08%) |
Apr 29, 2005 | 2.037 | 2.049 | 2.007 | 2.007 | 45,417,708 | -0.02(-0.90%) |
Apr 28, 2005 | 2.014 | 2.108 | 1.992 | 2.026 | 101,473,888 | +0.01(+0.38%) |
Apr 27, 2005 | 2.093 | 2.097 | 1.946 | 2.018 | 209,059,232 | -0.02(-0.90%) |
Apr 26, 2005 | 2.053 | 2.097 | 2.004 | 2.036 | 164,576,448 | -0.08(-3.99%) |
Apr 25, 2005 | 2.179 | 2.179 | 2.100 | 2.121 | 71,546,424 | -0.03(-1.55%) |
Apr 22, 2005 | 2.154 | 2.192 | 2.120 | 2.154 | 56,430,148 | -0.00(-0.19%) |
Apr 21, 2005 | 2.079 | 2.167 | 2.053 | 2.158 | 84,664,904 | +0.09(+4.12%) |
Apr 20, 2005 | 2.114 | 2.114 | 2.062 | 2.073 | 56,873,008 | -0.01(-0.47%) |
Apr 19, 2005 | 2.040 | 2.093 | 2.020 | 2.083 | 86,623,328 | +0.05(+2.52%) |
Apr 18, 2005 | 2.017 | 2.101 | 2.017 | 2.031 | 78,799,480 | -0.00(-0.04%) |
Apr 15, 2005 | 2.032 | 2.045 | 2.017 | 2.032 | 56,499,036 | -0.00(-0.18%) |
Apr 14, 2005 | 2.073 | 2.093 | 2.025 | 2.036 | 114,247,920 | -0.03(-1.24%) |
Apr 13, 2005 | 2.026 | 2.083 | 2.024 | 2.062 | 113,017,760 | +0.04(+1.85%) |
Apr 12, 2005 | 2.006 | 2.035 | 2.001 | 2.024 | 72,717,536 | +0.01(+0.44%) |
Apr 11, 2005 | 1.985 | 2.028 | 1.970 | 2.015 | 70,926,416 | +0.03(+1.56%) |
Apr 08, 2005 | 2.001 | 2.031 | 1.983 | 1.984 | 62,954,944 | -0.02(-1.07%) |
Apr 07, 2005 | 1.994 | 2.035 | 1.994 | 2.006 | 89,644,616 | +0.00(+0.20%) |
Apr 06, 2005 | 1.979 | 2.018 | 1.964 | 2.002 | 107,555,824 | +0.04(+1.90%) |
Apr 05, 2005 | 1.979 | 1.989 | 1.955 | 1.964 | 43,606,904 | -0.01(-0.37%) |
Apr 04, 2005 | 1.914 | 1.988 | 1.900 | 1.972 | 74,843,264 | +0.05(+2.47%) |