Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.424 | 2.456 | 2.400 | 2.456 | 2,126,736 | -0.02(-0.97%) |
Jul 28, 2006 | 2.376 | 2.481 | 2.376 | 2.481 | 8,545,064 | +0.11(+4.76%) |
Jul 27, 2006 | 2.400 | 2.448 | 2.368 | 2.368 | 3,928,526 | -0.02(-0.68%) |
Jul 26, 2006 | 2.384 | 2.384 | 2.352 | 2.384 | 3,152,730 | -0.02(-1.00%) |
Jul 25, 2006 | 2.424 | 2.432 | 2.360 | 2.408 | 4,168,666 | -0.02(-0.99%) |
Jul 24, 2006 | 2.311 | 2.432 | 2.311 | 2.432 | 3,287,948 | +0.14(+5.96%) |
Jul 21, 2006 | 2.360 | 2.368 | 2.287 | 2.295 | 3,923,063 | -0.06(-2.73%) |
Jul 20, 2006 | 2.505 | 2.505 | 2.352 | 2.360 | 8,404,631 | -0.11(-4.56%) |
Jul 19, 2006 | 2.303 | 2.481 | 2.303 | 2.472 | 9,779,907 | +0.18(+7.72%) |
Jul 18, 2006 | 2.303 | 2.328 | 2.247 | 2.295 | 7,255,215 | +0.02(+1.06%) |
Jul 17, 2006 | 2.295 | 2.336 | 2.263 | 2.271 | 7,303,888 | -0.06(-2.76%) |
Jul 14, 2006 | 2.336 | 2.384 | 2.311 | 2.336 | 8,566,794 | -0.02(-0.69%) |
Jul 13, 2006 | 2.424 | 2.448 | 2.344 | 2.352 | 7,683,840 | -0.10(-3.95%) |
Jul 12, 2006 | 2.521 | 2.521 | 2.448 | 2.448 | 3,858,496 | -0.09(-3.49%) |
Jul 11, 2006 | 2.513 | 2.545 | 2.472 | 2.537 | 4,761,937 | +0.02(+0.64%) |
Jul 10, 2006 | 2.521 | 2.569 | 2.505 | 2.521 | 2,768,805 | +0.01(+0.32%) |
Jul 07, 2006 | 2.513 | 2.529 | 2.472 | 2.513 | 8,826,800 | -0.01(-0.32%) |
Jul 06, 2006 | 2.448 | 2.529 | 2.448 | 2.521 | 3,774,683 | +0.06(+2.62%) |
Jul 05, 2006 | 2.521 | 2.521 | 2.456 | 2.456 | 5,457,522 | -0.11(-4.39%) |
Jul 03, 2006 | 2.529 | 2.569 | 2.513 | 2.569 | 4,246,891 | +0.06(+2.57%) |
Jun 30, 2006 | 2.553 | 2.569 | 2.464 | 2.505 | 11,950,723 | -0.06(-2.51%) |
Jun 29, 2006 | 2.432 | 2.569 | 2.432 | 2.569 | 13,146,950 | +0.16(+6.69%) |
Jun 28, 2006 | 2.416 | 2.456 | 2.368 | 2.408 | 5,393,452 | +0.01(+0.34%) |
Jun 27, 2006 | 2.464 | 2.481 | 2.392 | 2.400 | 5,106,501 | -0.06(-2.29%) |
Jun 26, 2006 | 2.456 | 2.489 | 2.424 | 2.456 | 2,269,528 | +0.02(+0.66%) |
Jun 23, 2006 | 2.464 | 2.481 | 2.416 | 2.440 | 4,486,286 | -0.04(-1.62%) |
Jun 22, 2006 | 2.497 | 2.497 | 2.440 | 2.481 | 4,647,331 | +0.01(+0.33%) |
Jun 21, 2006 | 2.416 | 2.497 | 2.416 | 2.472 | 6,610,539 | +0.03(+1.32%) |
Jun 20, 2006 | 2.464 | 2.472 | 2.408 | 2.440 | 2,548,035 | -0.02(-0.98%) |
Jun 19, 2006 | 2.464 | 2.505 | 2.448 | 2.464 | 1,472,499 | -0.02(-0.65%) |
Jun 16, 2006 | 2.529 | 2.537 | 2.464 | 2.481 | 5,516,129 | -0.04(-1.60%) |
Jun 15, 2006 | 2.424 | 2.569 | 2.424 | 2.521 | 7,686,075 | +0.09(+3.64%) |
Jun 14, 2006 | 2.376 | 2.448 | 2.376 | 2.432 | 6,797,535 | +0.06(+2.72%) |
Jun 13, 2006 | 2.368 | 2.424 | 2.319 | 2.368 | 10,962,352 | -0.04(-1.67%) |
Jun 12, 2006 | 2.472 | 2.497 | 2.392 | 2.408 | 10,028,490 | -0.06(-2.29%) |
Jun 09, 2006 | 2.537 | 2.553 | 2.464 | 2.464 | 6,671,008 | -0.02(-0.97%) |
Jun 08, 2006 | 2.513 | 2.513 | 2.408 | 2.489 | 12,452,979 | -0.04(-1.59%) |
Jun 07, 2006 | 2.617 | 2.642 | 2.529 | 2.529 | 5,068,754 | -0.07(-2.79%) |
Jun 06, 2006 | 2.577 | 2.617 | 2.545 | 2.601 | 7,283,898 | +0.03(+1.25%) |
Jun 05, 2006 | 2.698 | 2.698 | 2.561 | 2.569 | 5,120,780 | -0.21(-7.54%) |
Jun 02, 2006 | 2.787 | 2.819 | 2.762 | 2.779 | 5,278,969 | -0.01(-0.29%) |
Jun 01, 2006 | 2.658 | 2.787 | 2.658 | 2.787 | 5,812,640 | +0.10(+3.90%) |
May 31, 2006 | 2.666 | 2.698 | 2.658 | 2.682 | 9,481,658 | +0.02(+0.91%) |
May 30, 2006 | 2.698 | 2.730 | 2.658 | 2.658 | 6,104,557 | -0.02(-0.60%) |
May 26, 2006 | 2.706 | 2.730 | 2.666 | 2.674 | 3,669,886 | -0.04(-1.48%) |
May 25, 2006 | 2.666 | 2.722 | 2.666 | 2.714 | 3,257,403 | +0.05(+1.81%) |
May 24, 2006 | 2.730 | 2.738 | 2.642 | 2.666 | 9,386,918 | -0.05(-1.78%) |
May 23, 2006 | 2.706 | 2.811 | 2.698 | 2.714 | 7,596,923 | +0.09(+3.37%) |
May 22, 2006 | 2.698 | 2.714 | 2.577 | 2.625 | 12,192,352 | -0.19(-6.59%) |
May 19, 2006 | 2.779 | 2.811 | 2.730 | 2.811 | 8,475,158 | +0.06(+2.05%) |
May 18, 2006 | 2.787 | 2.835 | 2.722 | 2.754 | 6,252,565 | -0.06(-2.01%) |
May 17, 2006 | 2.859 | 2.883 | 2.762 | 2.811 | 8,464,604 | -0.02(-0.57%) |
May 16, 2006 | 2.779 | 2.843 | 2.762 | 2.827 | 5,098,554 | +0.03(+1.15%) |
May 15, 2006 | 3.141 | 3.141 | 2.738 | 2.795 | 11,012,143 | +0.03(+1.17%) |
May 12, 2006 | 2.883 | 2.883 | 2.754 | 2.762 | 12,010,572 | -0.07(-2.56%) |
May 11, 2006 | 2.940 | 2.956 | 2.827 | 2.835 | 7,958,746 | -0.13(-4.35%) |
May 10, 2006 | 3.020 | 2.996 | 2.940 | 2.964 | 7,010,978 | -0.05(-1.60%) |
May 09, 2006 | 3.101 | 3.141 | 3.012 | 3.012 | 11,428,476 | -0.13(-4.10%) |
May 08, 2006 | 3.157 | 3.173 | 3.109 | 3.141 | 8,085,397 | +0.00(+0.00%) |
May 05, 2006 | 3.109 | 3.173 | 3.093 | 3.141 | 3,378,838 | +0.04(+1.30%) |
May 04, 2006 | 3.052 | 3.109 | 3.052 | 3.101 | 3,445,392 | +0.05(+1.58%) |
May 03, 2006 | 3.052 | 3.068 | 3.012 | 3.052 | 3,247,718 | +0.02(+0.53%) |
May 02, 2006 | 3.020 | 3.052 | 2.996 | 3.036 | 4,905,598 | +0.01(+0.27%) |
May 01, 2006 | 3.060 | 3.076 | 3.028 | 3.028 | 1,526,015 | -0.01(-0.27%) |
Apr 28, 2006 | 3.020 | 3.093 | 3.020 | 3.036 | 4,596,546 | +0.02(+0.53%) |
Apr 27, 2006 | 2.964 | 3.044 | 2.948 | 3.020 | 5,505,450 | +0.01(+0.27%) |
Apr 26, 2006 | 3.004 | 3.068 | 2.972 | 3.012 | 9,791,952 | +0.05(+1.63%) |
Apr 25, 2006 | 2.940 | 2.996 | 2.907 | 2.964 | 10,102,121 | -0.07(-2.39%) |
Apr 24, 2006 | 3.060 | 3.060 | 2.988 | 3.036 | 9,043,720 | +0.06(+1.89%) |
Apr 21, 2006 | 2.980 | 3.004 | 2.964 | 2.980 | 6,174,463 | +0.05(+1.65%) |
Apr 20, 2006 | 2.940 | 2.972 | 2.923 | 2.932 | 3,401,064 | -0.02(-0.55%) |
Apr 19, 2006 | 2.956 | 2.972 | 2.907 | 2.948 | 4,843,391 | +0.00(+0.00%) |
Apr 18, 2006 | 2.835 | 2.956 | 2.835 | 2.948 | 5,217,631 | +0.11(+3.98%) |
Apr 17, 2006 | 2.819 | 2.859 | 2.803 | 2.835 | 2,180,128 | +0.06(+2.03%) |
Apr 13, 2006 | 2.770 | 2.803 | 2.762 | 2.779 | 4,421,346 | +0.01(+0.29%) |
Apr 12, 2006 | 2.754 | 2.811 | 2.746 | 2.770 | 8,209,192 | -0.05(-1.71%) |
Apr 11, 2006 | 2.851 | 2.883 | 2.803 | 2.819 | 5,895,460 | -0.10(-3.58%) |
Apr 10, 2006 | 2.980 | 2.988 | 2.907 | 2.923 | 6,528,464 | -0.04(-1.36%) |
Apr 07, 2006 | 2.956 | 3.004 | 2.940 | 2.964 | 12,892,159 | +0.01(+0.27%) |
Apr 06, 2006 | 2.923 | 2.956 | 2.907 | 2.956 | 8,599,946 | +0.04(+1.38%) |
Apr 05, 2006 | 2.859 | 2.923 | 2.851 | 2.915 | 6,858,625 | +0.06(+2.26%) |
Apr 04, 2006 | 2.819 | 2.859 | 2.787 | 2.851 | 6,201,780 | +0.00(+0.00%) |
Apr 03, 2006 | 2.819 | 2.899 | 2.812 | 2.851 | 9,949,644 | +0.10(+3.81%) |
Mar 31, 2006 | 2.779 | 2.819 | 2.746 | 2.746 | 4,307,237 | +0.02(+0.59%) |
Mar 30, 2006 | 2.722 | 2.754 | 2.658 | 2.730 | 7,678,501 | +0.06(+2.11%) |
Mar 29, 2006 | 2.601 | 2.674 | 2.593 | 2.674 | 6,397,344 | +0.08(+3.11%) |
Mar 28, 2006 | 2.585 | 2.609 | 2.577 | 2.593 | 3,016,642 | +0.01(+0.31%) |
Mar 27, 2006 | 2.569 | 2.601 | 2.561 | 2.585 | 4,436,122 | +0.03(+1.26%) |
Mar 24, 2006 | 2.513 | 2.561 | 2.505 | 2.553 | 5,925,881 | +0.02(+0.64%) |
Mar 23, 2006 | 2.577 | 2.585 | 2.521 | 2.537 | 5,730,441 | -0.02(-0.94%) |
Mar 22, 2006 | 2.561 | 2.585 | 2.553 | 2.561 | 2,642,154 | -0.01(-0.31%) |
Mar 21, 2006 | 2.561 | 2.625 | 2.561 | 2.569 | 4,458,969 | -0.03(-1.24%) |
Mar 20, 2006 | 2.553 | 2.601 | 2.553 | 2.601 | 3,809,698 | +0.05(+1.89%) |
Mar 17, 2006 | 2.545 | 2.577 | 2.545 | 2.553 | 3,535,786 | +0.00(+0.00%) |
Mar 16, 2006 | 2.617 | 2.617 | 2.537 | 2.553 | 5,009,030 | -0.06(-2.46%) |
Mar 15, 2006 | 2.601 | 2.634 | 2.569 | 2.617 | 7,965,079 | +0.02(+0.62%) |
Mar 14, 2006 | 2.545 | 2.609 | 2.521 | 2.601 | 4,185,428 | +0.02(+0.94%) |
Mar 13, 2006 | 2.553 | 2.601 | 2.553 | 2.577 | 3,276,897 | +0.02(+0.95%) |
Mar 10, 2006 | 2.537 | 2.593 | 2.537 | 2.553 | 3,054,389 | +0.06(+2.26%) |
Mar 09, 2006 | 2.529 | 2.569 | 2.497 | 2.497 | 3,056,748 | -0.03(-1.27%) |
Mar 08, 2006 | 2.497 | 2.561 | 2.481 | 2.529 | 7,238,204 | +0.01(+0.32%) |
Mar 07, 2006 | 2.545 | 2.577 | 2.497 | 2.521 | 9,041,361 | -0.07(-2.80%) |
Mar 06, 2006 | 2.650 | 2.650 | 2.593 | 2.593 | 7,172,147 | -0.01(-0.31%) |
Mar 03, 2006 | 2.625 | 2.634 | 2.601 | 2.601 | 3,829,565 | -0.03(-1.22%) |
Mar 02, 2006 | 2.625 | 2.658 | 2.609 | 2.634 | 6,317,132 | -0.04(-1.51%) |
Mar 01, 2006 | 2.561 | 2.690 | 2.553 | 2.674 | 10,261,800 | +0.14(+5.40%) |
Feb 28, 2006 | 2.569 | 2.585 | 2.521 | 2.537 | 8,119,419 | -0.03(-1.25%) |
Feb 27, 2006 | 2.577 | 2.601 | 2.561 | 2.569 | 8,684,752 | -0.02(-0.62%) |
Feb 24, 2006 | 2.561 | 2.601 | 2.553 | 2.585 | 8,190,070 | +0.03(+1.26%) |
Feb 23, 2006 | 2.537 | 2.601 | 2.521 | 2.553 | 10,620,644 | +0.01(+0.32%) |
Feb 22, 2006 | 2.513 | 2.553 | 2.497 | 2.545 | 6,379,712 | +0.03(+1.28%) |
Feb 21, 2006 | 2.545 | 2.561 | 2.505 | 2.513 | 12,067,564 | -0.02(-0.64%) |
Feb 17, 2006 | 2.609 | 2.609 | 2.529 | 2.529 | 16,562,045 | -0.08(-3.09%) |
Feb 16, 2006 | 2.577 | 2.617 | 2.561 | 2.609 | 15,646,188 | +0.11(+4.52%) |
Feb 15, 2006 | 2.472 | 2.497 | 2.440 | 2.497 | 12,876,017 | +0.06(+2.65%) |
Feb 14, 2006 | 2.416 | 2.440 | 2.400 | 2.432 | 15,139,461 | -0.02(-0.66%) |
Feb 13, 2006 | 2.537 | 2.569 | 2.432 | 2.448 | 6,141,559 | -0.14(-5.30%) |
Feb 10, 2006 | 2.561 | 2.585 | 2.529 | 2.585 | 9,150,007 | +0.02(+0.94%) |
Feb 09, 2006 | 2.505 | 2.617 | 2.489 | 2.561 | 16,761,955 | +0.06(+2.58%) |
Feb 08, 2006 | 2.472 | 2.521 | 2.472 | 2.497 | 9,166,770 | +0.00(+0.00%) |
Feb 07, 2006 | 2.553 | 2.553 | 2.489 | 2.497 | 7,283,277 | -0.01(-0.32%) |
Feb 06, 2006 | 2.513 | 2.537 | 2.497 | 2.505 | 3,433,472 | +0.02(+0.65%) |
Feb 03, 2006 | 2.545 | 2.545 | 2.472 | 2.489 | 9,513,444 | -0.10(-3.74%) |
Feb 02, 2006 | 2.617 | 2.642 | 2.553 | 2.585 | 4,326,731 | -0.06(-2.13%) |
Feb 01, 2006 | 2.634 | 2.682 | 2.625 | 2.642 | 3,408,390 | +0.00(+0.00%) |
Jan 31, 2006 | 2.746 | 2.746 | 2.617 | 2.642 | 11,656,322 | -0.10(-3.81%) |
Jan 30, 2006 | 2.730 | 2.762 | 2.674 | 2.746 | 7,050,215 | +0.04(+1.49%) |
Jan 27, 2006 | 2.658 | 2.730 | 2.617 | 2.706 | 13,511,505 | +0.06(+2.44%) |
Jan 26, 2006 | 2.545 | 2.642 | 2.529 | 2.642 | 6,566,087 | +0.15(+6.15%) |
Jan 25, 2006 | 2.537 | 2.545 | 2.489 | 2.489 | 4,599,154 | -0.05(-1.90%) |
Jan 24, 2006 | 2.513 | 2.553 | 2.513 | 2.537 | 3,876,625 | +0.03(+1.29%) |
Jan 23, 2006 | 2.505 | 2.521 | 2.481 | 2.505 | 7,618,777 | +0.02(+0.65%) |
Jan 20, 2006 | 2.577 | 2.577 | 2.481 | 2.489 | 11,257,249 | -0.04(-1.59%) |
Jan 19, 2006 | 2.521 | 2.561 | 2.513 | 2.529 | 13,399,630 | +0.02(+0.96%) |
Jan 18, 2006 | 2.456 | 2.521 | 2.432 | 2.505 | 11,482,488 | -0.01(-0.32%) |
Jan 17, 2006 | 2.561 | 2.569 | 2.505 | 2.513 | 9,962,309 | -0.05(-1.89%) |
Jan 13, 2006 | 2.553 | 2.585 | 2.521 | 2.561 | 5,640,544 | +0.00(+0.00%) |
Jan 12, 2006 | 2.601 | 2.625 | 2.537 | 2.561 | 7,650,067 | -0.06(-2.15%) |
Jan 11, 2006 | 2.625 | 2.650 | 2.545 | 2.617 | 14,171,826 | +0.01(+0.31%) |
Jan 10, 2006 | 2.593 | 2.658 | 2.593 | 2.609 | 9,617,621 | -0.11(-4.14%) |
Jan 09, 2006 | 2.658 | 2.754 | 2.625 | 2.722 | 15,055,773 | +0.10(+3.68%) |
Jan 06, 2006 | 2.529 | 2.634 | 2.513 | 2.625 | 22,688,332 | +0.11(+4.49%) |
Jan 05, 2006 | 2.513 | 2.537 | 2.497 | 2.513 | 14,774,161 | -0.01(-0.32%) |
Jan 04, 2006 | 2.569 | 2.569 | 2.497 | 2.521 | 5,307,528 | -0.05(-1.88%) |
Jan 03, 2006 | 2.545 | 2.569 | 2.529 | 2.569 | 9,020,873 | +0.06(+2.24%) |
Dec 30, 2005 | 2.537 | 2.545 | 2.505 | 2.513 | 4,831,222 | -0.05(-1.89%) |
Dec 29, 2005 | 2.593 | 2.609 | 2.553 | 2.561 | 4,737,228 | -0.04(-1.55%) |
Dec 28, 2005 | 2.577 | 2.625 | 2.545 | 2.601 | 6,094,127 | -0.02(-0.92%) |
Dec 27, 2005 | 2.682 | 2.682 | 2.609 | 2.625 | 4,311,086 | -0.03(-1.21%) |
Dec 23, 2005 | 2.601 | 2.658 | 2.577 | 2.658 | 8,063,419 | +0.13(+5.10%) |
Dec 22, 2005 | 2.545 | 2.545 | 2.497 | 2.529 | 3,398,581 | +0.00(+0.00%) |
Dec 21, 2005 | 2.505 | 2.553 | 2.497 | 2.529 | 17,351,874 | +0.02(+0.96%) |
Dec 20, 2005 | 2.529 | 2.545 | 2.497 | 2.505 | 10,106,715 | +0.00(+0.00%) |
Dec 19, 2005 | 2.561 | 2.577 | 2.505 | 2.505 | 5,213,533 | -0.03(-1.27%) |
Dec 16, 2005 | 2.529 | 2.561 | 2.513 | 2.537 | 7,884,122 | +0.02(+0.96%) |
Dec 15, 2005 | 2.489 | 2.521 | 2.489 | 2.513 | 6,010,438 | +0.02(+0.97%) |
Dec 14, 2005 | 2.472 | 2.497 | 2.464 | 2.489 | 6,635,869 | -0.06(-2.22%) |
Dec 13, 2005 | 2.537 | 2.577 | 2.513 | 2.545 | 7,843,892 | -0.02(-0.63%) |
Dec 12, 2005 | 2.545 | 2.585 | 2.545 | 2.561 | 2,378,919 | -0.02(-0.63%) |
Dec 09, 2005 | 2.601 | 2.609 | 2.569 | 2.577 | 3,985,643 | -0.04(-1.54%) |
Dec 08, 2005 | 2.634 | 2.642 | 2.593 | 2.617 | 7,495,478 | -0.05(-1.81%) |
Dec 07, 2005 | 2.674 | 2.674 | 2.634 | 2.666 | 9,362,581 | -0.02(-0.60%) |
Dec 06, 2005 | 2.650 | 2.714 | 2.601 | 2.682 | 13,127,207 | +0.02(+0.91%) |
Dec 05, 2005 | 2.642 | 2.682 | 2.625 | 2.658 | 10,070,086 | +0.06(+2.48%) |
Dec 02, 2005 | 2.593 | 2.609 | 2.545 | 2.593 | 4,875,178 | +0.02(+0.94%) |
Dec 01, 2005 | 2.521 | 2.585 | 2.513 | 2.569 | 12,225,133 | +0.08(+3.24%) |
Nov 30, 2005 | 2.472 | 2.505 | 2.456 | 2.489 | 8,202,859 | +0.02(+0.98%) |
Nov 29, 2005 | 2.456 | 2.513 | 2.448 | 2.464 | 4,034,689 | -0.05(-1.92%) |
Nov 28, 2005 | 2.537 | 2.577 | 2.497 | 2.513 | 4,779,196 | -0.09(-3.41%) |
Nov 25, 2005 | 2.593 | 2.609 | 2.561 | 2.601 | 9,159,568 | +0.03(+1.25%) |
Nov 23, 2005 | 2.464 | 2.593 | 2.448 | 2.569 | 28,509,168 | +0.17(+7.05%) |
Nov 22, 2005 | 2.408 | 2.416 | 2.352 | 2.400 | 18,563,746 | -0.04(-1.65%) |
Nov 21, 2005 | 2.448 | 2.464 | 2.432 | 2.440 | 4,155,380 | -0.02(-0.66%) |
Nov 18, 2005 | 2.472 | 2.481 | 2.448 | 2.456 | 6,142,428 | -0.01(-0.33%) |
Nov 17, 2005 | 2.408 | 2.481 | 2.408 | 2.464 | 4,222,430 | +0.02(+0.99%) |
Nov 16, 2005 | 2.432 | 2.448 | 2.400 | 2.440 | 3,267,584 | -0.01(-0.33%) |
Nov 15, 2005 | 2.489 | 2.489 | 2.416 | 2.448 | 7,885,115 | -0.10(-3.80%) |
Nov 14, 2005 | 2.553 | 2.577 | 2.505 | 2.545 | 2,701,133 | -0.02(-0.63%) |
Nov 11, 2005 | 2.553 | 2.634 | 2.553 | 2.561 | 4,096,649 | +0.04(+1.60%) |
Nov 10, 2005 | 2.497 | 2.529 | 2.456 | 2.521 | 7,012,716 | +0.05(+1.95%) |
Nov 09, 2005 | 2.400 | 2.472 | 2.392 | 2.472 | 9,373,260 | +0.14(+5.86%) |
Nov 08, 2005 | 2.311 | 2.352 | 2.311 | 2.336 | 7,491,753 | -0.01(-0.34%) |
Nov 07, 2005 | 2.303 | 2.344 | 2.271 | 2.344 | 6,557,892 | -0.01(-0.34%) |
Nov 04, 2005 | 2.392 | 2.400 | 2.311 | 2.352 | 3,484,256 | -0.02(-0.68%) |
Nov 03, 2005 | 2.352 | 2.408 | 2.336 | 2.368 | 8,844,431 | -0.04(-1.67%) |
Nov 02, 2005 | 2.303 | 2.416 | 2.303 | 2.408 | 6,228,849 | +0.12(+5.28%) |
Nov 01, 2005 | 2.295 | 2.303 | 2.255 | 2.287 | 3,892,642 | -0.06(-2.74%) |
Oct 31, 2005 | 2.344 | 2.376 | 2.336 | 2.352 | 4,841,528 | +0.06(+2.46%) |
Oct 28, 2005 | 2.239 | 2.344 | 2.223 | 2.295 | 6,778,785 | +0.04(+1.79%) |
Oct 27, 2005 | 2.255 | 2.263 | 2.158 | 2.255 | 14,346,405 | -0.11(-4.76%) |
Oct 26, 2005 | 2.400 | 2.400 | 2.352 | 2.368 | 5,081,171 | -0.08(-3.29%) |
Oct 25, 2005 | 2.472 | 2.481 | 2.432 | 2.448 | 3,198,920 | -0.06(-2.25%) |
Oct 24, 2005 | 2.481 | 2.529 | 2.481 | 2.505 | 5,015,114 | -0.01(-0.32%) |
Oct 21, 2005 | 2.497 | 2.529 | 2.481 | 2.513 | 2,257,608 | +0.02(+0.65%) |
Oct 20, 2005 | 2.537 | 2.545 | 2.497 | 2.497 | 3,421,552 | -0.06(-2.21%) |
Oct 19, 2005 | 2.521 | 2.561 | 2.481 | 2.553 | 10,132,542 | -0.03(-1.25%) |
Oct 18, 2005 | 2.593 | 2.619 | 2.577 | 2.585 | 1,839,040 | -0.02(-0.62%) |
Oct 17, 2005 | 2.601 | 2.617 | 2.577 | 2.601 | 1,140,103 | -0.02(-0.62%) |
Oct 14, 2005 | 2.617 | 2.625 | 2.553 | 2.617 | 7,176,741 | +0.02(+0.93%) |
Oct 13, 2005 | 2.617 | 2.634 | 2.553 | 2.593 | 5,633,839 | +0.02(+0.63%) |
Oct 12, 2005 | 2.561 | 2.601 | 2.545 | 2.577 | 4,844,012 | -0.06(-2.14%) |
Oct 11, 2005 | 2.690 | 2.706 | 2.601 | 2.634 | 7,714,882 | -0.08(-2.97%) |
Oct 10, 2005 | 2.754 | 2.762 | 2.706 | 2.714 | 3,120,446 | -0.03(-1.17%) |
Oct 07, 2005 | 2.770 | 2.787 | 2.738 | 2.746 | 4,582,267 | -0.03(-1.16%) |
Oct 06, 2005 | 2.827 | 2.843 | 2.770 | 2.779 | 5,169,578 | -0.06(-2.27%) |
Oct 05, 2005 | 2.867 | 2.891 | 2.827 | 2.843 | 5,382,649 | -0.08(-2.75%) |
Oct 04, 2005 | 2.915 | 2.956 | 2.891 | 2.923 | 4,403,466 | +0.02(+0.55%) |
Oct 03, 2005 | 2.899 | 2.923 | 2.883 | 2.907 | 6,341,344 | +0.01(+0.28%) |
Sep 30, 2005 | 2.827 | 2.915 | 2.819 | 2.899 | 9,571,927 | +0.14(+4.96%) |
Sep 29, 2005 | 2.642 | 2.770 | 2.634 | 2.762 | 8,917,690 | +0.18(+6.85%) |
Sep 28, 2005 | 2.585 | 2.593 | 2.545 | 2.585 | 11,587,285 | -0.04(-1.53%) |
Sep 27, 2005 | 2.682 | 2.682 | 2.617 | 2.625 | 3,864,829 | -0.06(-2.10%) |
Sep 26, 2005 | 2.658 | 2.690 | 2.658 | 2.682 | 3,278,263 | +0.02(+0.91%) |
Sep 23, 2005 | 2.658 | 2.722 | 2.642 | 2.658 | 4,075,044 | -0.06(-2.37%) |
Sep 22, 2005 | 2.617 | 2.762 | 2.593 | 2.722 | 4,353,675 | +0.02(+0.60%) |
Sep 21, 2005 | 2.811 | 2.811 | 2.698 | 2.706 | 1,850,340 | -0.09(-3.17%) |
Sep 20, 2005 | 2.803 | 2.819 | 2.754 | 2.795 | 2,064,652 | +0.03(+1.17%) |
Sep 19, 2005 | 2.843 | 2.843 | 2.762 | 2.762 | 3,163,532 | -0.06(-2.28%) |
Sep 16, 2005 | 2.779 | 2.835 | 2.762 | 2.827 | 2,262,947 | +0.04(+1.45%) |
Sep 15, 2005 | 2.795 | 2.819 | 2.762 | 2.787 | 2,750,304 | +0.02(+0.58%) |
Sep 14, 2005 | 2.819 | 2.819 | 2.754 | 2.770 | 7,261,920 | -0.04(-1.43%) |
Sep 13, 2005 | 2.867 | 2.891 | 2.803 | 2.811 | 4,440,841 | -0.09(-3.06%) |
Sep 12, 2005 | 2.803 | 2.932 | 2.779 | 2.899 | 3,161,173 | +0.03(+1.12%) |
Sep 09, 2005 | 2.875 | 2.883 | 2.867 | 2.867 | 4,160,223 | -0.02(-0.56%) |
Sep 08, 2005 | 2.907 | 2.915 | 2.875 | 2.883 | 3,880,846 | -0.01(-0.28%) |
Sep 07, 2005 | 2.843 | 2.899 | 2.835 | 2.891 | 5,911,477 | +0.07(+2.57%) |
Sep 06, 2005 | 2.754 | 2.835 | 2.754 | 2.819 | 3,526,597 | +0.05(+1.74%) |
Sep 02, 2005 | 2.787 | 2.803 | 2.762 | 2.770 | 1,283,144 | -0.01(-0.29%) |
Sep 01, 2005 | 2.746 | 2.819 | 2.738 | 2.779 | 5,057,083 | +0.03(+1.17%) |
Aug 31, 2005 | 2.738 | 2.762 | 2.706 | 2.746 | 2,058,568 | +0.01(+0.29%) |
Aug 30, 2005 | 2.706 | 2.738 | 2.706 | 2.738 | 1,736,975 | +0.00(+0.00%) |
Aug 29, 2005 | 2.722 | 2.754 | 2.714 | 2.738 | 2,458,883 | -0.10(-3.41%) |
Aug 26, 2005 | 2.819 | 2.843 | 2.819 | 2.835 | 3,680,068 | +0.02(+0.57%) |
Aug 25, 2005 | 2.819 | 2.835 | 2.795 | 2.819 | 2,922,151 | +0.00(+0.00%) |
Aug 24, 2005 | 2.827 | 2.867 | 2.819 | 2.819 | 2,058,444 | -0.06(-2.23%) |
Aug 23, 2005 | 2.883 | 2.899 | 2.859 | 2.883 | 3,621,833 | +0.01(+0.28%) |
Aug 22, 2005 | 2.867 | 2.915 | 2.859 | 2.875 | 5,578,833 | +0.02(+0.85%) |
Aug 19, 2005 | 2.867 | 2.915 | 2.827 | 2.851 | 3,053,148 | -0.03(-1.12%) |
Aug 18, 2005 | 2.923 | 2.932 | 2.883 | 2.883 | 1,380,118 | -0.10(-3.24%) |
Aug 17, 2005 | 2.972 | 2.988 | 2.956 | 2.980 | 1,936,139 | +0.01(+0.27%) |
Aug 16, 2005 | 2.988 | 3.004 | 2.964 | 2.972 | 3,590,543 | -0.04(-1.34%) |
Aug 15, 2005 | 3.020 | 3.028 | 2.996 | 3.012 | 1,593,313 | -0.03(-1.06%) |
Aug 12, 2005 | 3.101 | 3.101 | 3.036 | 3.044 | 1,261,042 | -0.06(-1.82%) |
Aug 11, 2005 | 3.117 | 3.117 | 3.085 | 3.101 | 3,181,412 | +0.01(+0.26%) |
Aug 10, 2005 | 3.068 | 3.109 | 3.052 | 3.093 | 2,621,170 | +0.12(+4.06%) |
Aug 09, 2005 | 2.940 | 2.980 | 2.932 | 2.972 | 5,696,047 | +0.03(+1.10%) |
Aug 08, 2005 | 2.940 | 2.972 | 2.932 | 2.940 | 10,016,694 | +0.00(+0.00%) |
Aug 05, 2005 | 2.996 | 2.996 | 2.915 | 2.940 | 8,309,891 | -0.06(-2.14%) |
Aug 04, 2005 | 3.093 | 3.093 | 2.996 | 3.004 | 6,446,141 | -0.09(-2.86%) |
Aug 03, 2005 | 3.109 | 3.117 | 3.076 | 3.093 | 4,166,928 | +0.05(+1.59%) |
Aug 02, 2005 | 3.060 | 3.085 | 3.020 | 3.044 | 5,558,221 | -0.17(-5.26%) |