Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.389 | 5.549 | 5.362 | 5.527 | 6,490,915 | +0.16(+2.97%) |
Apr 27, 2006 | 5.537 | 5.545 | 5.252 | 5.368 | 10,541,173 | -0.26(-4.61%) |
Apr 26, 2006 | 5.648 | 5.751 | 5.618 | 5.627 | 8,374,122 | -0.02(-0.39%) |
Apr 25, 2006 | 5.732 | 5.820 | 5.625 | 5.650 | 11,433,844 | -0.04(-0.72%) |
Apr 24, 2006 | 5.603 | 5.734 | 5.576 | 5.690 | 7,971,071 | +0.08(+1.45%) |
Apr 21, 2006 | 5.511 | 5.688 | 5.463 | 5.609 | 8,594,712 | +0.18(+3.24%) |
Apr 20, 2006 | 5.706 | 5.727 | 5.373 | 5.433 | 16,613,155 | -0.08(-1.54%) |
Apr 19, 2006 | 5.445 | 5.523 | 5.298 | 5.518 | 9,063,417 | +0.11(+2.06%) |
Apr 18, 2006 | 5.244 | 5.406 | 5.218 | 5.406 | 7,098,944 | +0.20(+3.84%) |
Apr 17, 2006 | 5.157 | 5.235 | 5.142 | 5.206 | 5,745,928 | +0.06(+1.26%) |
Apr 13, 2006 | 5.057 | 5.154 | 4.963 | 5.141 | 3,716,031 | +0.07(+1.33%) |
Apr 12, 2006 | 5.048 | 5.113 | 4.986 | 5.074 | 3,840,862 | +0.03(+0.53%) |
Apr 11, 2006 | 5.154 | 5.222 | 4.988 | 5.048 | 8,350,958 | -0.08(-1.66%) |
Apr 10, 2006 | 5.002 | 5.133 | 4.941 | 5.133 | 7,432,617 | +0.10(+2.08%) |
Apr 07, 2006 | 5.201 | 5.261 | 5.006 | 5.028 | 6,963,031 | -0.16(-3.17%) |
Apr 06, 2006 | 5.161 | 5.266 | 5.097 | 5.193 | 4,479,454 | +0.02(+0.43%) |
Apr 05, 2006 | 5.164 | 5.203 | 5.086 | 5.171 | 3,895,915 | +0.02(+0.48%) |
Apr 04, 2006 | 5.141 | 5.161 | 5.033 | 5.146 | 5,735,411 | +0.09(+1.70%) |
Apr 03, 2006 | 5.093 | 5.223 | 5.022 | 5.060 | 5,441,631 | +0.04(+0.76%) |
Mar 31, 2006 | 5.076 | 5.076 | 4.909 | 5.022 | 5,502,643 | -0.03(-0.65%) |
Mar 30, 2006 | 5.166 | 5.245 | 5.012 | 5.055 | 6,390,924 | -0.06(-1.19%) |
Mar 29, 2006 | 4.932 | 5.160 | 4.888 | 5.116 | 15,640,704 | +0.33(+6.88%) |
Mar 28, 2006 | 4.833 | 4.876 | 4.769 | 4.786 | 6,874,382 | -0.05(-1.01%) |
Mar 27, 2006 | 4.681 | 4.869 | 4.586 | 4.835 | 13,136,500 | +0.29(+6.35%) |
Mar 24, 2006 | 4.439 | 4.549 | 4.358 | 4.547 | 6,059,047 | +0.11(+2.54%) |
Mar 23, 2006 | 4.312 | 4.438 | 4.274 | 4.434 | 3,798,416 | +0.10(+2.37%) |
Mar 22, 2006 | 4.193 | 4.370 | 4.181 | 4.331 | 3,869,583 | +0.13(+3.21%) |
Mar 21, 2006 | 4.324 | 4.408 | 4.182 | 4.197 | 5,233,901 | -0.12(-2.83%) |
Mar 20, 2006 | 4.387 | 4.526 | 4.261 | 4.319 | 6,719,735 | -0.07(-1.55%) |
Mar 17, 2006 | 4.285 | 4.410 | 4.241 | 4.387 | 6,628,844 | +0.12(+2.91%) |
Mar 16, 2006 | 4.408 | 4.408 | 4.241 | 4.263 | 5,605,378 | -0.11(-2.41%) |
Mar 15, 2006 | 4.348 | 4.416 | 4.244 | 4.369 | 5,899,655 | +0.03(+0.71%) |
Mar 14, 2006 | 4.195 | 4.344 | 4.160 | 4.338 | 5,362,946 | +0.16(+3.79%) |
Mar 13, 2006 | 4.318 | 4.350 | 4.165 | 4.179 | 5,198,041 | -0.13(-3.04%) |
Mar 10, 2006 | 4.256 | 4.324 | 4.130 | 4.310 | 6,150,277 | +0.22(+5.32%) |
Mar 09, 2006 | 4.158 | 4.214 | 4.071 | 4.092 | 4,677,666 | -0.04(-0.99%) |
Mar 08, 2006 | 4.021 | 4.149 | 3.940 | 4.133 | 9,579,962 | +0.10(+2.41%) |
Mar 07, 2006 | 4.143 | 4.165 | 3.976 | 4.036 | 5,157,391 | -0.13(-3.10%) |
Mar 06, 2006 | 4.317 | 4.397 | 4.111 | 4.165 | 5,554,561 | -0.14(-3.19%) |
Mar 03, 2006 | 4.312 | 4.414 | 4.249 | 4.302 | 7,204,537 | +0.09(+2.21%) |
Mar 02, 2006 | 4.201 | 4.237 | 4.141 | 4.209 | 4,782,011 | -0.01(-0.25%) |
Mar 01, 2006 | 4.076 | 4.264 | 4.073 | 4.220 | 4,748,111 | +0.15(+3.63%) |
Feb 28, 2006 | 4.165 | 4.146 | 4.019 | 4.072 | 3,404,324 | -0.09(-2.23%) |
Feb 27, 2006 | 4.209 | 4.240 | 4.084 | 4.165 | 8,284,084 | -0.04(-1.05%) |
Feb 24, 2006 | 4.215 | 4.262 | 4.174 | 4.209 | 5,945,343 | -0.01(-0.23%) |
Feb 23, 2006 | 4.165 | 4.271 | 4.139 | 4.219 | 7,498,577 | +0.09(+2.19%) |
Feb 22, 2006 | 4.089 | 4.143 | 3.999 | 4.129 | 3,551,403 | +0.06(+1.41%) |
Feb 21, 2006 | 4.015 | 4.114 | 4.000 | 4.071 | 2,858,623 | +0.09(+2.34%) |
Feb 17, 2006 | 4.029 | 4.040 | 3.929 | 3.978 | 3,830,611 | -0.03(-0.79%) |
Feb 16, 2006 | 3.861 | 4.018 | 3.860 | 4.010 | 8,613,510 | +0.04(+0.91%) |
Feb 15, 2006 | 3.876 | 3.992 | 3.853 | 3.974 | 8,169,713 | +0.08(+1.93%) |
Feb 14, 2006 | 3.728 | 3.927 | 3.707 | 3.899 | 5,957,662 | +0.19(+5.13%) |
Feb 13, 2006 | 3.826 | 3.832 | 3.699 | 3.708 | 4,290,318 | -0.14(-3.59%) |
Feb 10, 2006 | 3.771 | 3.915 | 3.745 | 3.846 | 5,052,967 | +0.06(+1.50%) |
Feb 09, 2006 | 3.953 | 3.976 | 3.775 | 3.790 | 5,534,928 | -0.13(-3.43%) |
Feb 08, 2006 | 4.000 | 4.021 | 3.843 | 3.924 | 6,568,589 | -0.08(-1.88%) |
Feb 07, 2006 | 4.171 | 4.199 | 3.959 | 3.999 | 7,273,129 | -0.23(-5.48%) |
Feb 06, 2006 | 3.957 | 4.293 | 3.940 | 4.231 | 9,084,942 | +0.29(+7.27%) |
Feb 03, 2006 | 3.921 | 4.026 | 3.905 | 3.945 | 4,250,702 | -0.00(-0.04%) |
Feb 02, 2006 | 4.009 | 4.098 | 3.897 | 3.946 | 6,028,485 | -0.08(-2.06%) |
Feb 01, 2006 | 4.065 | 4.148 | 3.969 | 4.030 | 4,392,562 | -0.08(-1.94%) |
Jan 31, 2006 | 3.849 | 4.153 | 3.813 | 4.109 | 13,221,494 | +0.22(+5.76%) |
Jan 30, 2006 | 3.944 | 4.010 | 3.874 | 3.885 | 5,794,627 | -0.09(-2.36%) |
Jan 27, 2006 | 3.817 | 4.027 | 3.817 | 3.979 | 10,779,703 | +0.24(+6.42%) |
Jan 26, 2006 | 3.727 | 3.781 | 3.710 | 3.739 | 6,199,377 | +0.01(+0.36%) |
Jan 25, 2006 | 3.663 | 3.824 | 3.622 | 3.726 | 4,832,320 | +0.03(+0.81%) |
Jan 24, 2006 | 3.452 | 3.797 | 3.434 | 3.696 | 17,099,540 | +0.35(+10.42%) |
Jan 23, 2006 | 3.177 | 3.359 | 3.177 | 3.347 | 4,255,785 | +0.15(+4.85%) |
Jan 20, 2006 | 3.259 | 3.275 | 3.182 | 3.192 | 3,687,480 | -0.06(-1.90%) |
Jan 19, 2006 | 3.238 | 3.278 | 3.204 | 3.254 | 3,690,925 | +0.05(+1.43%) |
Jan 18, 2006 | 3.239 | 3.253 | 3.188 | 3.208 | 2,625,697 | -0.04(-1.20%) |
Jan 17, 2006 | 3.233 | 3.282 | 3.213 | 3.247 | 2,459,933 | +0.02(+0.49%) |
Jan 13, 2006 | 3.249 | 3.313 | 3.221 | 3.231 | 4,345,552 | -0.03(-1.03%) |
Jan 12, 2006 | 3.231 | 3.287 | 3.201 | 3.265 | 3,050,029 | +0.02(+0.49%) |
Jan 11, 2006 | 3.248 | 3.283 | 3.219 | 3.249 | 5,324,335 | +0.02(+0.69%) |
Jan 10, 2006 | 3.236 | 3.262 | 3.187 | 3.227 | 4,133,784 | -0.05(-1.43%) |
Jan 09, 2006 | 3.222 | 3.302 | 3.206 | 3.274 | 3,916,497 | +0.03(+0.82%) |
Jan 06, 2006 | 3.228 | 3.317 | 3.204 | 3.247 | 4,896,020 | +0.04(+1.27%) |
Jan 05, 2006 | 3.231 | 3.234 | 3.148 | 3.206 | 2,428,049 | -0.01(-0.44%) |
Jan 04, 2006 | 3.189 | 3.251 | 3.170 | 3.220 | 4,949,328 | -0.02(-0.47%) |
Jan 03, 2006 | 3.182 | 3.241 | 3.098 | 3.236 | 5,786,866 | +0.09(+2.93%) |
Dec 30, 2005 | 3.181 | 3.190 | 3.121 | 3.143 | 2,289,030 | -0.06(-1.85%) |
Dec 29, 2005 | 3.125 | 3.220 | 3.120 | 3.203 | 2,582,821 | +0.06(+1.92%) |
Dec 28, 2005 | 3.110 | 3.145 | 3.089 | 3.143 | 1,708,016 | +0.04(+1.37%) |
Dec 27, 2005 | 3.186 | 3.209 | 3.098 | 3.100 | 2,947,232 | -0.09(-2.80%) |
Dec 23, 2005 | 3.143 | 3.198 | 3.120 | 3.190 | 3,056,417 | +0.05(+1.75%) |
Dec 22, 2005 | 3.125 | 3.144 | 3.075 | 3.135 | 3,132,329 | +0.00(+0.03%) |
Dec 21, 2005 | 3.070 | 3.142 | 3.070 | 3.134 | 4,740,746 | +0.09(+2.85%) |
Dec 20, 2005 | 3.019 | 3.061 | 2.946 | 3.047 | 5,608,462 | +0.04(+1.47%) |
Dec 19, 2005 | 3.047 | 3.114 | 2.975 | 3.003 | 6,166,036 | -0.04(-1.28%) |
Dec 16, 2005 | 2.977 | 3.107 | 2.961 | 3.042 | 6,181,822 | +0.07(+2.20%) |
Dec 15, 2005 | 3.006 | 3.032 | 2.964 | 2.976 | 3,734,478 | -0.04(-1.47%) |
Dec 14, 2005 | 3.040 | 3.077 | 3.010 | 3.020 | 3,475,723 | -0.02(-0.58%) |
Dec 13, 2005 | 3.061 | 3.066 | 3.008 | 3.038 | 4,880,522 | -0.05(-1.52%) |
Dec 12, 2005 | 3.137 | 3.182 | 3.075 | 3.085 | 2,809,105 | -0.05(-1.66%) |
Dec 09, 2005 | 3.120 | 3.148 | 3.072 | 3.137 | 3,107,488 | +0.01(+0.37%) |
Dec 08, 2005 | 3.180 | 3.211 | 3.123 | 3.126 | 7,955,686 | -0.08(-2.65%) |
Dec 07, 2005 | 3.205 | 3.246 | 3.182 | 3.211 | 3,750,548 | +0.00(+0.03%) |
Dec 06, 2005 | 3.231 | 3.250 | 3.166 | 3.210 | 3,479,112 | +0.00(+0.03%) |
Dec 05, 2005 | 3.174 | 3.227 | 3.152 | 3.209 | 3,809,588 | +0.06(+2.03%) |
Dec 02, 2005 | 3.163 | 3.176 | 3.114 | 3.145 | 3,743,425 | -0.05(-1.50%) |
Dec 01, 2005 | 3.089 | 3.215 | 3.082 | 3.193 | 6,563,573 | +0.12(+4.01%) |
Nov 30, 2005 | 3.098 | 3.112 | 3.039 | 3.070 | 5,141,717 | -0.01(-0.20%) |
Nov 29, 2005 | 3.032 | 3.121 | 3.032 | 3.076 | 4,407,422 | +0.08(+2.51%) |
Nov 28, 2005 | 3.045 | 3.077 | 2.989 | 3.001 | 3,370,096 | -0.01(-0.47%) |
Nov 25, 2005 | 3.034 | 3.066 | 2.991 | 3.015 | 790,403 | -0.02(-0.73%) |
Nov 23, 2005 | 2.959 | 3.097 | 2.959 | 3.037 | 7,609,829 | +0.12(+4.22%) |
Nov 22, 2005 | 2.921 | 2.944 | 2.877 | 2.914 | 4,681,072 | -0.02(-0.84%) |
Nov 21, 2005 | 2.761 | 2.958 | 2.741 | 2.939 | 5,885,399 | +0.17(+6.31%) |
Nov 18, 2005 | 2.854 | 2.861 | 2.755 | 2.765 | 4,181,805 | -0.06(-2.28%) |
Nov 17, 2005 | 2.796 | 2.842 | 2.761 | 2.829 | 3,668,603 | +0.05(+1.82%) |
Nov 16, 2005 | 2.736 | 2.794 | 2.694 | 2.779 | 5,162,695 | +0.05(+1.75%) |
Nov 15, 2005 | 2.709 | 2.779 | 2.691 | 2.731 | 5,278,567 | -0.03(-1.19%) |
Nov 14, 2005 | 2.881 | 2.892 | 2.761 | 2.764 | 4,688,291 | -0.12(-4.20%) |
Nov 11, 2005 | 2.760 | 2.911 | 2.760 | 2.885 | 4,532,485 | +0.13(+4.56%) |
Nov 10, 2005 | 2.775 | 2.798 | 2.672 | 2.759 | 3,798,868 | -0.01(-0.22%) |
Nov 09, 2005 | 2.780 | 2.835 | 2.759 | 2.765 | 3,565,326 | -0.02(-0.79%) |
Nov 08, 2005 | 2.779 | 2.822 | 2.733 | 2.788 | 4,297,028 | +0.00(+0.10%) |
Nov 07, 2005 | 2.829 | 2.846 | 2.726 | 2.785 | 5,235,974 | -0.04(-1.26%) |
Nov 04, 2005 | 2.824 | 2.831 | 2.735 | 2.820 | 6,068,559 | -0.01(-0.28%) |
Nov 03, 2005 | 2.811 | 2.841 | 2.771 | 2.828 | 5,192,156 | +0.03(+1.11%) |
Nov 02, 2005 | 2.764 | 2.828 | 2.758 | 2.797 | 3,841,213 | +0.03(+1.25%) |
Nov 01, 2005 | 2.735 | 2.798 | 2.710 | 2.763 | 7,076,453 | +0.02(+0.78%) |
Oct 31, 2005 | 2.725 | 2.781 | 2.717 | 2.742 | 5,607,643 | +0.02(+0.88%) |
Oct 28, 2005 | 2.636 | 2.750 | 2.626 | 2.718 | 5,351,424 | +0.10(+3.82%) |
Oct 27, 2005 | 2.700 | 2.700 | 2.611 | 2.618 | 4,327,331 | -0.09(-3.37%) |
Oct 26, 2005 | 2.736 | 2.800 | 2.703 | 2.709 | 5,306,266 | -0.05(-1.77%) |
Oct 25, 2005 | 2.750 | 2.848 | 2.728 | 2.758 | 11,431,895 | +0.10(+3.63%) |
Oct 24, 2005 | 2.511 | 2.668 | 2.511 | 2.661 | 6,086,215 | +0.15(+6.18%) |
Oct 21, 2005 | 2.445 | 2.513 | 2.443 | 2.506 | 7,571,066 | +0.06(+2.65%) |
Oct 20, 2005 | 2.605 | 2.771 | 2.428 | 2.441 | 11,972,903 | -0.08(-3.19%) |
Oct 19, 2005 | 2.457 | 2.537 | 2.396 | 2.522 | 8,831,914 | +0.05(+2.11%) |
Oct 18, 2005 | 2.551 | 2.594 | 2.465 | 2.470 | 6,887,017 | -0.08(-3.02%) |
Oct 17, 2005 | 2.480 | 2.549 | 2.477 | 2.547 | 5,979,605 | +0.08(+3.38%) |
Oct 14, 2005 | 2.464 | 2.539 | 2.439 | 2.464 | 8,311,890 | +0.01(+0.51%) |
Oct 13, 2005 | 2.455 | 2.464 | 2.357 | 2.451 | 7,347,188 | -0.01(-0.40%) |
Oct 12, 2005 | 2.567 | 2.580 | 2.457 | 2.461 | 9,326,364 | -0.12(-4.57%) |
Oct 11, 2005 | 2.601 | 2.655 | 2.572 | 2.579 | 5,006,369 | -0.02(-0.61%) |
Oct 10, 2005 | 2.658 | 2.699 | 2.589 | 2.595 | 5,930,155 | -0.06(-2.40%) |
Oct 07, 2005 | 2.652 | 2.714 | 2.631 | 2.658 | 4,632,136 | +0.02(+0.74%) |
Oct 06, 2005 | 2.666 | 2.732 | 2.585 | 2.639 | 7,120,819 | -0.00(-0.03%) |
Oct 05, 2005 | 2.788 | 2.819 | 2.638 | 2.640 | 5,898,774 | -0.17(-6.08%) |
Oct 04, 2005 | 2.906 | 2.928 | 2.798 | 2.811 | 5,740,709 | -0.10(-3.50%) |
Oct 03, 2005 | 3.006 | 3.041 | 2.908 | 2.912 | 4,633,243 | -0.09(-3.12%) |
Sep 30, 2005 | 2.929 | 3.019 | 2.928 | 3.006 | 4,170,170 | +0.06(+1.98%) |
Sep 29, 2005 | 2.952 | 2.997 | 2.916 | 2.948 | 2,568,373 | -0.02(-0.54%) |
Sep 28, 2005 | 2.906 | 3.022 | 2.906 | 2.964 | 3,458,750 | +0.04(+1.49%) |
Sep 27, 2005 | 3.010 | 3.010 | 2.875 | 2.920 | 4,551,446 | -0.07(-2.28%) |
Sep 26, 2005 | 2.921 | 3.008 | 2.882 | 2.989 | 4,777,696 | +0.07(+2.33%) |
Sep 23, 2005 | 2.920 | 2.927 | 2.773 | 2.920 | 4,268,793 | +0.11(+3.91%) |
Sep 22, 2005 | 2.811 | 2.912 | 2.781 | 2.811 | 3,907,251 | -0.07(-2.49%) |
Sep 21, 2005 | 2.868 | 2.971 | 2.854 | 2.882 | 5,001,681 | +0.02(+0.74%) |
Sep 20, 2005 | 2.929 | 3.011 | 2.857 | 2.861 | 8,480,302 | -0.08(-2.62%) |
Sep 19, 2005 | 3.009 | 3.020 | 2.926 | 2.938 | 4,045,514 | -0.06(-2.12%) |
Sep 16, 2005 | 2.892 | 3.005 | 2.891 | 3.002 | 6,473,128 | +0.13(+4.37%) |
Sep 15, 2005 | 2.834 | 2.899 | 2.821 | 2.876 | 5,107,658 | +0.05(+1.88%) |
Sep 14, 2005 | 2.877 | 2.902 | 2.799 | 2.823 | 3,827,787 | -0.06(-1.94%) |
Sep 13, 2005 | 2.877 | 2.927 | 2.873 | 2.879 | 3,837,377 | -0.02(-0.85%) |
Sep 12, 2005 | 2.913 | 2.949 | 2.861 | 2.904 | 5,672,541 | -0.00(-0.12%) |
Sep 09, 2005 | 2.858 | 2.921 | 2.844 | 2.907 | 4,229,295 | +0.05(+1.89%) |
Sep 08, 2005 | 2.875 | 2.890 | 2.813 | 2.853 | 4,213,700 | -0.01(-0.43%) |
Sep 07, 2005 | 2.952 | 2.989 | 2.846 | 2.866 | 7,858,966 | -0.02(-0.58%) |
Sep 06, 2005 | 2.877 | 2.917 | 2.852 | 2.882 | 4,015,527 | +0.01(+0.43%) |
Sep 02, 2005 | 2.904 | 2.929 | 2.860 | 2.870 | 4,530,045 | -0.00(-0.06%) |
Sep 01, 2005 | 2.815 | 2.898 | 2.812 | 2.872 | 4,731,556 | +0.08(+2.89%) |
Aug 31, 2005 | 2.744 | 2.791 | 2.682 | 2.791 | 6,035,500 | +0.07(+2.47%) |
Aug 30, 2005 | 2.774 | 2.781 | 2.712 | 2.724 | 5,754,971 | -0.05(-1.94%) |
Aug 29, 2005 | 2.690 | 2.786 | 2.686 | 2.778 | 5,166,880 | +0.07(+2.68%) |
Aug 26, 2005 | 2.709 | 2.732 | 2.639 | 2.705 | 4,810,546 | -0.02(-0.59%) |
Aug 25, 2005 | 2.616 | 2.755 | 2.616 | 2.721 | 7,058,740 | +0.08(+3.15%) |
Aug 24, 2005 | 2.755 | 2.761 | 2.632 | 2.638 | 12,849,724 | -0.15(-5.31%) |
Aug 23, 2005 | 2.919 | 2.934 | 2.775 | 2.786 | 5,696,890 | -0.14(-4.75%) |
Aug 22, 2005 | 2.873 | 2.964 | 2.873 | 2.925 | 4,177,603 | +0.07(+2.39%) |
Aug 19, 2005 | 2.846 | 2.893 | 2.827 | 2.857 | 4,566,402 | +0.03(+1.10%) |
Aug 18, 2005 | 2.885 | 2.909 | 2.809 | 2.826 | 6,728,472 | -0.10(-3.48%) |
Aug 17, 2005 | 2.936 | 3.024 | 2.921 | 2.927 | 7,457,689 | -0.02(-0.84%) |
Aug 16, 2005 | 3.086 | 3.095 | 2.949 | 2.952 | 6,745,377 | -0.13(-4.36%) |
Aug 15, 2005 | 3.088 | 3.111 | 3.020 | 3.087 | 6,906,425 | +0.01(+0.32%) |
Aug 12, 2005 | 3.081 | 3.106 | 2.993 | 3.077 | 3,372,621 | -0.01(-0.37%) |
Aug 11, 2005 | 3.058 | 3.135 | 3.043 | 3.089 | 5,057,316 | +0.02(+0.72%) |
Aug 10, 2005 | 3.091 | 3.135 | 3.038 | 3.066 | 7,608,807 | +0.01(+0.43%) |
Aug 09, 2005 | 3.007 | 3.094 | 3.007 | 3.053 | 10,128,363 | +0.06(+2.04%) |
Aug 08, 2005 | 2.830 | 3.000 | 2.821 | 2.992 | 8,237,723 | +0.15(+5.46%) |
Aug 05, 2005 | 2.881 | 2.920 | 2.803 | 2.837 | 4,749,557 | -0.05(-1.84%) |
Aug 04, 2005 | 2.938 | 2.950 | 2.886 | 2.890 | 4,433,890 | -0.07(-2.27%) |
Aug 03, 2005 | 2.974 | 3.011 | 2.921 | 2.958 | 6,577,005 | -0.01(-0.42%) |
Aug 02, 2005 | 2.857 | 3.020 | 2.852 | 2.970 | 6,756,109 | +0.13(+4.75%) |
Aug 01, 2005 | 2.824 | 2.889 | 2.818 | 2.835 | 5,226,113 | -0.01(-0.40%) |
Jul 29, 2005 | 2.875 | 2.897 | 2.836 | 2.847 | 5,212,009 | -0.03(-0.95%) |
Jul 28, 2005 | 2.833 | 2.900 | 2.826 | 2.874 | 5,254,178 | +0.06(+2.11%) |
Jul 27, 2005 | 2.870 | 2.879 | 2.785 | 2.815 | 4,509,943 | -0.03(-0.93%) |
Jul 26, 2005 | 2.804 | 2.904 | 2.769 | 2.842 | 8,737,505 | +0.04(+1.33%) |
Jul 25, 2005 | 2.910 | 2.912 | 2.763 | 2.804 | 10,130,865 | -0.11(-3.62%) |
Jul 22, 2005 | 2.818 | 2.917 | 2.811 | 2.910 | 12,340,352 | +0.11(+3.89%) |
Jul 21, 2005 | 2.786 | 2.852 | 2.753 | 2.801 | 9,606,565 | +0.02(+0.54%) |
Jul 20, 2005 | 2.603 | 2.815 | 2.590 | 2.786 | 17,949,430 | +0.17(+6.68%) |
Jul 19, 2005 | 2.456 | 2.651 | 2.452 | 2.611 | 14,503,456 | +0.11(+4.42%) |
Jul 18, 2005 | 2.499 | 2.544 | 2.491 | 2.501 | 6,483,352 | -0.02(-0.77%) |
Jul 15, 2005 | 2.518 | 2.551 | 2.517 | 2.520 | 2,919,731 | -0.01(-0.32%) |
Jul 14, 2005 | 2.608 | 2.634 | 2.488 | 2.528 | 7,039,304 | -0.08(-2.92%) |
Jul 13, 2005 | 2.654 | 2.667 | 2.585 | 2.604 | 7,513,149 | -0.05(-1.90%) |
Jul 12, 2005 | 2.635 | 2.657 | 2.583 | 2.655 | 6,174,672 | +0.02(+0.81%) |
Jul 11, 2005 | 2.551 | 2.642 | 2.549 | 2.634 | 6,619,987 | +0.09(+3.48%) |
Jul 08, 2005 | 2.539 | 2.565 | 2.517 | 2.545 | 6,403,814 | +0.04(+1.71%) |
Jul 07, 2005 | 2.448 | 2.512 | 2.423 | 2.502 | 10,505,691 | +0.07(+2.79%) |
Jul 06, 2005 | 2.395 | 2.454 | 2.347 | 2.434 | 6,241,202 | +0.05(+2.31%) |
Jul 05, 2005 | 2.366 | 2.383 | 2.346 | 2.380 | 4,039,030 | +0.02(+0.94%) |
Jul 01, 2005 | 2.328 | 2.364 | 2.313 | 2.357 | 3,190,105 | +0.03(+1.45%) |
Jun 30, 2005 | 2.349 | 2.381 | 2.321 | 2.324 | 3,091,035 | -0.03(-1.24%) |
Jun 29, 2005 | 2.339 | 2.364 | 2.339 | 2.353 | 4,171,452 | +0.01(+0.61%) |
Jun 28, 2005 | 2.280 | 2.364 | 2.280 | 2.339 | 5,861,756 | +0.08(+3.57%) |
Jun 27, 2005 | 2.257 | 2.286 | 2.237 | 2.258 | 6,126,911 | -0.02(-0.74%) |
Jun 24, 2005 | 2.265 | 2.337 | 2.231 | 2.275 | 15,363,892 | -0.05(-2.24%) |
Jun 23, 2005 | 2.412 | 2.412 | 2.316 | 2.327 | 13,670,560 | -0.12(-4.78%) |
Jun 22, 2005 | 2.480 | 2.510 | 2.422 | 2.444 | 6,344,846 | -0.03(-1.18%) |
Jun 21, 2005 | 2.472 | 2.523 | 2.450 | 2.473 | 5,498,040 | -0.05(-1.86%) |
Jun 20, 2005 | 2.588 | 2.588 | 2.504 | 2.520 | 5,616,900 | -0.07(-2.53%) |
Jun 17, 2005 | 2.625 | 2.654 | 2.580 | 2.586 | 8,913,034 | -0.04(-1.48%) |
Jun 16, 2005 | 2.576 | 2.665 | 2.569 | 2.625 | 9,246,588 | +0.04(+1.61%) |
Jun 15, 2005 | 2.477 | 2.608 | 2.465 | 2.583 | 9,762,755 | +0.13(+5.30%) |
Jun 14, 2005 | 2.426 | 2.459 | 2.426 | 2.453 | 4,081,685 | +0.02(+0.76%) |
Jun 13, 2005 | 2.399 | 2.447 | 2.374 | 2.434 | 3,460,179 | +0.04(+1.48%) |
Jun 10, 2005 | 2.380 | 2.417 | 2.361 | 2.399 | 4,930,452 | +0.03(+1.19%) |
Jun 09, 2005 | 2.429 | 2.452 | 2.359 | 2.371 | 12,793,530 | -0.07(-2.83%) |
Jun 08, 2005 | 2.423 | 2.452 | 2.403 | 2.440 | 11,820,158 | +0.04(+1.51%) |
Jun 07, 2005 | 2.354 | 2.452 | 2.306 | 2.403 | 10,767,446 | +0.04(+1.57%) |
Jun 06, 2005 | 2.400 | 2.418 | 2.342 | 2.366 | 11,264,070 | -0.02(-0.85%) |
Jun 03, 2005 | 2.372 | 2.467 | 2.371 | 2.387 | 6,142,025 | +0.00(+0.07%) |
Jun 02, 2005 | 2.386 | 2.521 | 2.346 | 2.385 | 19,800,074 | -0.05(-2.07%) |
Jun 01, 2005 | 2.367 | 2.440 | 2.364 | 2.435 | 6,472,795 | +0.05(+2.31%) |
May 31, 2005 | 2.418 | 2.421 | 2.369 | 2.380 | 7,306,735 | -0.05(-2.15%) |
May 27, 2005 | 2.514 | 2.557 | 2.403 | 2.433 | 8,191,340 | +0.02(+0.92%) |
May 26, 2005 | 2.336 | 2.412 | 2.336 | 2.410 | 5,680,109 | +0.07(+3.14%) |
May 25, 2005 | 2.430 | 2.430 | 2.328 | 2.337 | 7,688,577 | -0.10(-4.03%) |
May 24, 2005 | 2.457 | 2.477 | 2.425 | 2.435 | 6,779,538 | -0.03(-1.29%) |
May 23, 2005 | 2.471 | 2.512 | 2.455 | 2.467 | 4,442,837 | -0.01(-0.43%) |
May 20, 2005 | 2.498 | 2.513 | 2.457 | 2.478 | 10,274,934 | -0.02(-0.74%) |
May 19, 2005 | 2.540 | 2.540 | 2.449 | 2.496 | 6,197,541 | -0.03(-1.02%) |
May 18, 2005 | 2.390 | 2.572 | 2.384 | 2.522 | 11,884,384 | +0.16(+6.58%) |
May 17, 2005 | 2.304 | 2.376 | 2.288 | 2.366 | 6,857,523 | +0.06(+2.41%) |
May 16, 2005 | 2.264 | 2.311 | 2.246 | 2.310 | 7,182,560 | +0.05(+2.15%) |
May 13, 2005 | 2.319 | 2.334 | 2.217 | 2.262 | 10,952,476 | -0.04(-1.92%) |
May 12, 2005 | 2.426 | 2.434 | 2.287 | 2.306 | 10,696,019 | -0.14(-5.68%) |
May 11, 2005 | 2.389 | 2.463 | 2.368 | 2.445 | 7,725,776 | +0.07(+3.10%) |
May 10, 2005 | 2.444 | 2.460 | 2.364 | 2.372 | 9,432,725 | -0.13(-5.34%) |
May 09, 2005 | 2.489 | 2.518 | 2.454 | 2.505 | 4,180,359 | +0.02(+0.82%) |
May 06, 2005 | 2.488 | 2.517 | 2.461 | 2.485 | 3,206,247 | +0.04(+1.63%) |
May 05, 2005 | 2.526 | 2.529 | 2.402 | 2.445 | 5,515,334 | -0.06(-2.47%) |
May 04, 2005 | 2.449 | 2.532 | 2.415 | 2.507 | 7,298,071 | +0.08(+3.24%) |
May 03, 2005 | 2.386 | 2.459 | 2.365 | 2.428 | 6,938,049 | +0.04(+1.67%) |