Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.224 | 3.224 | 3.188 | 3.195 | 4,253,993 | -0.03(-0.85%) |
Aug 30, 2006 | 3.223 | 3.256 | 3.209 | 3.222 | 3,384,308 | +0.00(+0.05%) |
Aug 29, 2006 | 3.261 | 3.263 | 3.187 | 3.221 | 3,815,103 | -0.04(-1.23%) |
Aug 28, 2006 | 3.209 | 3.284 | 3.209 | 3.261 | 2,982,292 | +0.05(+1.44%) |
Aug 25, 2006 | 3.211 | 3.268 | 3.185 | 3.214 | 1,416,499 | -0.01(-0.29%) |
Aug 24, 2006 | 3.263 | 3.273 | 3.201 | 3.224 | 2,142,286 | -0.03(-1.06%) |
Aug 23, 2006 | 3.273 | 3.275 | 3.224 | 3.258 | 2,470,554 | -0.00(-0.14%) |
Aug 22, 2006 | 3.211 | 3.280 | 3.188 | 3.263 | 4,464,445 | +0.04(+1.35%) |
Aug 21, 2006 | 3.278 | 3.286 | 3.207 | 3.220 | 2,698,093 | -0.08(-2.49%) |
Aug 18, 2006 | 3.312 | 3.315 | 3.255 | 3.302 | 2,813,212 | -0.02(-0.55%) |
Aug 17, 2006 | 3.336 | 3.336 | 3.276 | 3.320 | 4,272,880 | -0.02(-0.47%) |
Aug 16, 2006 | 3.295 | 3.353 | 3.273 | 3.336 | 7,003,350 | +0.06(+1.70%) |
Aug 15, 2006 | 3.197 | 3.295 | 3.197 | 3.280 | 4,589,456 | +0.10(+3.22%) |
Aug 14, 2006 | 3.161 | 3.196 | 3.156 | 3.178 | 4,192,837 | +0.04(+1.35%) |
Aug 11, 2006 | 3.147 | 3.147 | 3.117 | 3.136 | 2,310,467 | -0.02(-0.72%) |
Aug 10, 2006 | 3.082 | 3.163 | 3.062 | 3.158 | 3,196,341 | +0.07(+2.10%) |
Aug 09, 2006 | 3.147 | 3.169 | 3.088 | 3.093 | 2,954,412 | -0.02(-0.73%) |
Aug 08, 2006 | 3.158 | 3.180 | 3.109 | 3.116 | 2,028,966 | -0.03(-0.97%) |
Aug 07, 2006 | 3.169 | 3.188 | 3.138 | 3.147 | 2,506,528 | -0.02(-0.54%) |
Aug 04, 2006 | 3.169 | 3.252 | 3.122 | 3.164 | 3,781,827 | +0.02(+0.62%) |
Aug 03, 2006 | 3.108 | 3.158 | 3.079 | 3.144 | 2,954,412 | +0.02(+0.55%) |
Aug 02, 2006 | 3.056 | 3.130 | 3.055 | 3.127 | 3,100,109 | +0.08(+2.63%) |
Aug 01, 2006 | 3.108 | 3.122 | 3.017 | 3.047 | 4,633,525 | -0.07(-2.26%) |
Jul 31, 2006 | 3.137 | 3.149 | 3.086 | 3.118 | 3,269,189 | -0.02(-0.62%) |
Jul 28, 2006 | 3.113 | 3.190 | 3.111 | 3.137 | 5,447,450 | +0.04(+1.35%) |
Jul 27, 2006 | 3.102 | 3.129 | 3.080 | 3.096 | 4,612,840 | +0.02(+0.54%) |
Jul 26, 2006 | 3.095 | 3.132 | 3.014 | 3.079 | 5,069,717 | -0.02(-0.68%) |
Jul 25, 2006 | 3.050 | 3.125 | 3.040 | 3.100 | 3,605,552 | +0.05(+1.47%) |
Jul 24, 2006 | 2.972 | 3.058 | 2.971 | 3.055 | 5,839,573 | +0.08(+2.81%) |
Jul 21, 2006 | 3.076 | 3.069 | 2.893 | 2.972 | 7,851,451 | -0.10(-3.38%) |
Jul 20, 2006 | 3.050 | 3.077 | 3.031 | 3.076 | 9,679,859 | +0.03(+0.82%) |
Jul 19, 2006 | 2.988 | 3.141 | 2.988 | 3.050 | 12,342,877 | +0.20(+6.98%) |
Jul 18, 2006 | 2.850 | 2.871 | 2.797 | 2.851 | 5,847,667 | +0.01(+0.45%) |
Jul 17, 2006 | 2.821 | 2.843 | 2.796 | 2.839 | 5,669,593 | +0.01(+0.35%) |
Jul 14, 2006 | 2.874 | 2.896 | 2.804 | 2.829 | 5,073,314 | -0.06(-1.91%) |
Jul 13, 2006 | 2.885 | 2.908 | 2.858 | 2.884 | 4,542,689 | -0.03(-0.86%) |
Jul 12, 2006 | 3.024 | 3.035 | 2.880 | 2.909 | 8,498,994 | -0.09(-2.93%) |
Jul 11, 2006 | 2.992 | 3.002 | 2.940 | 2.997 | 2,842,891 | -0.01(-0.26%) |
Jul 10, 2006 | 3.014 | 3.030 | 2.985 | 3.004 | 3,728,764 | +0.00(+0.06%) |
Jul 07, 2006 | 3.047 | 3.052 | 2.988 | 3.003 | 3,743,154 | -0.05(-1.55%) |
Jul 06, 2006 | 3.057 | 3.079 | 3.030 | 3.050 | 4,733,355 | -0.01(-0.24%) |
Jul 05, 2006 | 3.147 | 3.150 | 3.016 | 3.057 | 6,087,797 | -0.10(-3.24%) |
Jul 03, 2006 | 3.111 | 3.162 | 3.086 | 3.159 | 1,636,843 | +0.05(+1.55%) |
Jun 30, 2006 | 3.107 | 3.142 | 3.081 | 3.111 | 4,997,768 | +0.01(+0.20%) |
Jun 29, 2006 | 2.996 | 3.105 | 2.978 | 3.105 | 2,682,804 | +0.12(+4.12%) |
Jun 28, 2006 | 3.021 | 3.021 | 2.939 | 2.982 | 5,376,400 | -0.04(-1.31%) |
Jun 27, 2006 | 3.038 | 3.062 | 3.007 | 3.022 | 4,721,663 | -0.03(-0.89%) |
Jun 26, 2006 | 3.002 | 3.080 | 2.984 | 3.049 | 6,065,313 | +0.06(+1.88%) |
Jun 23, 2006 | 2.988 | 3.035 | 2.960 | 2.993 | 4,448,256 | -0.00(-0.17%) |
Jun 22, 2006 | 2.997 | 3.030 | 2.941 | 2.998 | 6,868,446 | -0.02(-0.81%) |
Jun 21, 2006 | 2.910 | 3.044 | 2.910 | 3.022 | 4,627,230 | +0.12(+4.06%) |
Jun 20, 2006 | 2.902 | 2.945 | 2.866 | 2.904 | 4,059,731 | -0.01(-0.23%) |
Jun 19, 2006 | 2.983 | 3.001 | 2.889 | 2.911 | 3,905,939 | -0.07(-2.20%) |
Jun 16, 2006 | 3.016 | 3.029 | 2.928 | 2.977 | 6,085,099 | -0.01(-0.39%) |
Jun 15, 2006 | 2.845 | 2.997 | 2.844 | 2.988 | 4,524,702 | +0.15(+5.41%) |
Jun 14, 2006 | 2.784 | 2.851 | 2.777 | 2.835 | 6,666,089 | +0.04(+1.57%) |
Jun 13, 2006 | 2.752 | 2.823 | 2.742 | 2.791 | 6,736,239 | -0.02(-0.81%) |
Jun 12, 2006 | 2.963 | 2.970 | 2.795 | 2.814 | 5,236,099 | -0.13(-4.33%) |
Jun 09, 2006 | 2.958 | 3.002 | 2.937 | 2.941 | 7,580,742 | -0.00(-0.04%) |
Jun 08, 2006 | 2.891 | 2.951 | 2.835 | 2.942 | 12,203,476 | -0.03(-1.16%) |
Jun 07, 2006 | 3.027 | 3.045 | 2.960 | 2.977 | 10,543,249 | -0.05(-1.76%) |
Jun 06, 2006 | 3.139 | 3.157 | 3.012 | 3.030 | 12,495,769 | -0.10(-3.30%) |
Jun 05, 2006 | 3.180 | 3.180 | 3.128 | 3.133 | 4,199,132 | -0.05(-1.66%) |
Jun 02, 2006 | 3.196 | 3.225 | 3.157 | 3.186 | 3,986,882 | -0.01(-0.21%) |
Jun 01, 2006 | 3.093 | 3.193 | 3.093 | 3.193 | 5,376,400 | +0.10(+3.38%) |
May 31, 2006 | 3.024 | 3.088 | 3.020 | 3.088 | 5,759,529 | +0.08(+2.57%) |
May 30, 2006 | 3.141 | 3.142 | 3.007 | 3.011 | 6,420,562 | -0.04(-1.38%) |
May 26, 2006 | 2.997 | 3.058 | 2.980 | 3.053 | 2,961,607 | +0.07(+2.21%) |
May 25, 2006 | 3.017 | 3.020 | 2.970 | 2.987 | 3,503,923 | +0.01(+0.22%) |
May 24, 2006 | 2.997 | 3.009 | 2.949 | 2.980 | 8,837,155 | -0.03(-1.02%) |
May 23, 2006 | 3.033 | 3.076 | 3.011 | 3.011 | 7,305,537 | +0.00(+0.09%) |
May 22, 2006 | 3.013 | 3.025 | 2.974 | 3.008 | 5,842,271 | -0.02(-0.57%) |
May 19, 2006 | 2.999 | 3.026 | 2.935 | 3.025 | 4,922,221 | +0.03(+1.13%) |
May 18, 2006 | 3.058 | 3.080 | 2.990 | 2.992 | 4,463,545 | -0.04(-1.16%) |
May 17, 2006 | 3.093 | 3.109 | 2.997 | 3.027 | 4,720,764 | -0.08(-2.58%) |
May 16, 2006 | 3.128 | 3.155 | 3.094 | 3.107 | 3,322,252 | -0.01(-0.27%) |
May 15, 2006 | 3.090 | 3.127 | 3.072 | 3.115 | 5,904,327 | -0.00(-0.09%) |
May 12, 2006 | 3.203 | 3.203 | 3.095 | 3.118 | 6,976,370 | -0.11(-3.43%) |
May 11, 2006 | 3.288 | 3.288 | 3.227 | 3.228 | 3,847,481 | -0.06(-1.68%) |
May 10, 2006 | 3.313 | 3.322 | 3.270 | 3.283 | 4,048,938 | -0.05(-1.52%) |
May 09, 2006 | 3.375 | 3.378 | 3.325 | 3.334 | 3,566,879 | -0.02(-0.53%) |
May 08, 2006 | 3.386 | 3.391 | 3.347 | 3.352 | 4,737,851 | -0.05(-1.58%) |
May 05, 2006 | 3.391 | 3.412 | 3.355 | 3.406 | 3,907,738 | +0.01(+0.43%) |
May 04, 2006 | 3.336 | 3.426 | 3.331 | 3.391 | 9,144,737 | +0.09(+2.83%) |
May 03, 2006 | 3.280 | 3.334 | 3.280 | 3.298 | 5,386,293 | +0.03(+1.02%) |
May 02, 2006 | 3.233 | 3.278 | 3.230 | 3.265 | 3,875,361 | +0.03(+0.86%) |
May 01, 2006 | 3.244 | 3.293 | 3.233 | 3.237 | 6,050,024 | +0.02(+0.73%) |
Apr 28, 2006 | 3.173 | 3.236 | 3.170 | 3.213 | 5,204,622 | +0.03(+0.84%) |
Apr 27, 2006 | 3.187 | 3.213 | 3.166 | 3.187 | 5,225,307 | +0.01(+0.24%) |
Apr 26, 2006 | 3.221 | 3.223 | 3.167 | 3.179 | 4,936,611 | -0.03(-0.88%) |
Apr 25, 2006 | 3.217 | 3.225 | 3.182 | 3.207 | 4,782,820 | -0.01(-0.43%) |
Apr 24, 2006 | 3.258 | 3.268 | 3.204 | 3.221 | 5,272,973 | -0.05(-1.55%) |
Apr 21, 2006 | 3.350 | 3.350 | 3.251 | 3.272 | 6,550,970 | -0.07(-2.21%) |
Apr 20, 2006 | 3.255 | 3.384 | 3.255 | 3.346 | 14,002,205 | +0.09(+2.80%) |
Apr 19, 2006 | 3.070 | 3.347 | 3.070 | 3.255 | 21,731,342 | +0.35(+12.19%) |
Apr 18, 2006 | 2.881 | 2.910 | 2.873 | 2.901 | 5,500,513 | +0.02(+0.85%) |
Apr 17, 2006 | 2.880 | 2.887 | 2.843 | 2.876 | 2,666,615 | -0.02(-0.77%) |
Apr 13, 2006 | 2.815 | 2.917 | 2.845 | 2.899 | 9,374,975 | +0.08(+2.98%) |
Apr 12, 2006 | 2.818 | 2.841 | 2.810 | 2.815 | 2,090,122 | -0.00(-0.08%) |
Apr 11, 2006 | 2.859 | 2.866 | 2.794 | 2.817 | 4,590,356 | -0.04(-1.42%) |
Apr 10, 2006 | 2.890 | 2.899 | 2.855 | 2.858 | 1,940,828 | -0.03(-1.15%) |
Apr 07, 2006 | 2.945 | 2.947 | 2.878 | 2.891 | 4,123,585 | -0.04(-1.38%) |
Apr 06, 2006 | 2.915 | 2.947 | 2.895 | 2.932 | 4,605,645 | +0.03(+0.88%) |
Apr 05, 2006 | 2.889 | 2.913 | 2.887 | 2.906 | 3,124,392 | +0.02(+0.52%) |
Apr 04, 2006 | 2.891 | 2.913 | 2.874 | 2.891 | 3,877,160 | +0.01(+0.31%) |
Apr 03, 2006 | 2.899 | 2.925 | 2.868 | 2.882 | 5,728,052 | -0.02(-0.65%) |
Mar 31, 2006 | 2.908 | 2.919 | 2.879 | 2.901 | 5,189,332 | +0.01(+0.25%) |
Mar 30, 2006 | 2.900 | 2.902 | 2.864 | 2.894 | 6,306,343 | -0.01(-0.21%) |
Mar 29, 2006 | 2.793 | 2.908 | 2.793 | 2.900 | 3,695,488 | +0.11(+3.82%) |
Mar 28, 2006 | 2.813 | 2.833 | 2.789 | 2.793 | 5,585,053 | -0.01(-0.24%) |
Mar 27, 2006 | 2.799 | 2.826 | 2.793 | 2.800 | 3,797,116 | +0.01(+0.26%) |
Mar 24, 2006 | 2.815 | 2.815 | 2.762 | 2.793 | 1,645,836 | +0.03(+0.92%) |
Mar 23, 2006 | 2.781 | 2.797 | 2.756 | 2.767 | 2,717,879 | -0.01(-0.44%) |
Mar 22, 2006 | 2.778 | 2.791 | 2.763 | 2.779 | 4,789,115 | -0.00(-0.14%) |
Mar 21, 2006 | 2.796 | 2.827 | 2.767 | 2.783 | 3,619,941 | -0.02(-0.85%) |
Mar 20, 2006 | 2.814 | 2.827 | 2.799 | 2.807 | 5,093,100 | -0.01(-0.43%) |
Mar 17, 2006 | 2.873 | 2.875 | 2.818 | 2.819 | 4,894,341 | -0.04(-1.36%) |
Mar 16, 2006 | 2.835 | 2.878 | 2.824 | 2.858 | 4,281,874 | +0.04(+1.30%) |
Mar 15, 2006 | 2.794 | 2.830 | 2.772 | 2.821 | 2,990,386 | +0.02(+0.79%) |
Mar 14, 2006 | 2.789 | 2.814 | 2.778 | 2.799 | 3,423,880 | +0.01(+0.46%) |
Mar 13, 2006 | 2.794 | 2.808 | 2.783 | 2.786 | 3,473,345 | -0.01(-0.26%) |
Mar 10, 2006 | 2.725 | 2.811 | 2.725 | 2.794 | 3,971,593 | +0.07(+2.72%) |
Mar 09, 2006 | 2.759 | 2.771 | 2.713 | 2.720 | 2,859,978 | -0.04(-1.41%) |
Mar 08, 2006 | 2.746 | 2.779 | 2.733 | 2.759 | 3,284,478 | +0.01(+0.24%) |
Mar 07, 2006 | 2.755 | 2.776 | 2.726 | 2.752 | 3,796,217 | -0.01(-0.52%) |
Mar 06, 2006 | 2.802 | 2.806 | 2.748 | 2.766 | 1,564,894 | -0.03(-1.15%) |
Mar 03, 2006 | 2.824 | 2.848 | 2.798 | 2.799 | 3,513,816 | -0.04(-1.39%) |
Mar 02, 2006 | 2.859 | 2.888 | 2.814 | 2.838 | 3,316,856 | -0.04(-1.49%) |
Mar 01, 2006 | 2.799 | 2.885 | 2.788 | 2.881 | 3,720,670 | +0.09(+3.17%) |
Feb 28, 2006 | 2.818 | 2.821 | 2.760 | 2.793 | 3,512,018 | -0.03(-0.89%) |
Feb 27, 2006 | 2.833 | 2.858 | 2.813 | 2.818 | 2,983,191 | +0.00(+0.16%) |
Feb 24, 2006 | 2.755 | 2.821 | 2.736 | 2.813 | 5,979,874 | +0.06(+2.26%) |
Feb 23, 2006 | 2.741 | 2.768 | 2.722 | 2.751 | 2,828,501 | +0.00(+0.04%) |
Feb 22, 2006 | 2.813 | 2.813 | 2.733 | 2.750 | 4,377,206 | -0.01(-0.48%) |
Feb 21, 2006 | 2.788 | 2.788 | 2.754 | 2.763 | 2,481,346 | -0.01(-0.40%) |
Feb 17, 2006 | 2.794 | 2.803 | 2.771 | 2.774 | 1,738,471 | -0.01(-0.52%) |
Feb 16, 2006 | 2.752 | 2.794 | 2.738 | 2.789 | 4,534,595 | +0.06(+2.35%) |
Feb 15, 2006 | 2.653 | 2.727 | 2.637 | 2.725 | 3,017,367 | +0.06(+2.32%) |
Feb 14, 2006 | 2.695 | 2.711 | 2.653 | 2.663 | 4,801,706 | -0.03(-1.16%) |
Feb 13, 2006 | 2.716 | 2.745 | 2.692 | 2.694 | 1,845,495 | -0.03(-1.18%) |
Feb 10, 2006 | 2.721 | 2.731 | 2.686 | 2.726 | 1,850,892 | -0.01(-0.20%) |
Feb 09, 2006 | 2.776 | 2.781 | 2.721 | 2.732 | 2,622,546 | -0.03(-0.93%) |
Feb 08, 2006 | 2.746 | 2.783 | 2.742 | 2.757 | 2,392,309 | +0.02(+0.67%) |
Feb 07, 2006 | 2.769 | 2.807 | 2.727 | 2.739 | 2,998,481 | -0.03(-1.18%) |
Feb 06, 2006 | 2.785 | 2.785 | 2.696 | 2.772 | 6,102,187 | -0.01(-0.32%) |
Feb 03, 2006 | 2.808 | 2.822 | 2.772 | 2.781 | 3,756,645 | -0.04(-1.46%) |
Feb 02, 2006 | 2.869 | 2.876 | 2.773 | 2.822 | 5,085,006 | -0.04(-1.46%) |
Feb 01, 2006 | 2.830 | 2.870 | 2.816 | 2.864 | 4,452,753 | +0.04(+1.34%) |
Jan 31, 2006 | 2.813 | 2.842 | 2.788 | 2.826 | 4,527,400 | +0.01(+0.49%) |
Jan 30, 2006 | 2.778 | 2.820 | 2.775 | 2.812 | 2,645,930 | +0.03(+0.94%) |
Jan 27, 2006 | 2.774 | 2.813 | 2.750 | 2.786 | 2,768,243 | +0.01(+0.42%) |
Jan 26, 2006 | 2.749 | 2.783 | 2.736 | 2.774 | 2,772,740 | +0.03(+1.22%) |
Jan 25, 2006 | 2.778 | 2.791 | 2.726 | 2.741 | 3,177,454 | -0.03(-1.06%) |
Jan 24, 2006 | 2.731 | 2.775 | 2.725 | 2.770 | 6,579,750 | +0.04(+1.51%) |
Jan 23, 2006 | 2.758 | 2.758 | 2.717 | 2.729 | 5,649,807 | -0.01(-0.41%) |
Jan 20, 2006 | 2.757 | 2.780 | 2.734 | 2.740 | 7,171,532 | -0.06(-2.01%) |
Jan 19, 2006 | 2.557 | 2.840 | 2.548 | 2.796 | 28,769,768 | +0.27(+10.57%) |
Jan 18, 2006 | 2.530 | 2.549 | 2.516 | 2.529 | 3,917,631 | -0.04(-1.45%) |
Jan 17, 2006 | 2.563 | 2.582 | 2.546 | 2.566 | 4,834,083 | +0.00(+0.07%) |
Jan 13, 2006 | 2.570 | 2.580 | 2.541 | 2.565 | 2,990,386 | -0.00(-0.07%) |
Jan 12, 2006 | 2.567 | 2.607 | 2.554 | 2.566 | 3,881,656 | -0.01(-0.47%) |
Jan 11, 2006 | 2.557 | 2.585 | 2.546 | 2.578 | 5,653,404 | -0.02(-0.90%) |
Jan 10, 2006 | 2.622 | 2.625 | 2.588 | 2.602 | 4,080,416 | -0.03(-1.29%) |
Jan 09, 2006 | 2.577 | 2.639 | 2.577 | 2.636 | 7,119,368 | +0.05(+2.07%) |
Jan 06, 2006 | 2.546 | 2.588 | 2.527 | 2.582 | 2,970,600 | +0.05(+1.84%) |
Jan 05, 2006 | 2.545 | 2.561 | 2.523 | 2.536 | 3,405,893 | -0.02(-0.67%) |
Jan 04, 2006 | 2.482 | 2.553 | 2.482 | 2.553 | 4,799,008 | +0.08(+3.26%) |
Jan 03, 2006 | 2.486 | 2.490 | 2.439 | 2.472 | 3,955,404 | +0.01(+0.47%) |
Dec 30, 2005 | 2.477 | 2.477 | 2.411 | 2.461 | 3,124,392 | -0.03(-1.21%) |
Dec 29, 2005 | 2.478 | 2.495 | 2.466 | 2.491 | 3,008,374 | +0.04(+1.47%) |
Dec 28, 2005 | 2.429 | 2.456 | 2.398 | 2.455 | 2,510,126 | +0.04(+1.49%) |
Dec 27, 2005 | 2.485 | 2.488 | 2.400 | 2.418 | 3,485,936 | -0.07(-2.90%) |
Dec 23, 2005 | 2.463 | 2.502 | 2.463 | 2.491 | 1,967,809 | +0.04(+1.66%) |
Dec 22, 2005 | 2.431 | 2.453 | 2.417 | 2.450 | 4,554,381 | +0.02(+0.62%) |
Dec 21, 2005 | 2.432 | 2.441 | 2.417 | 2.435 | 4,008,467 | +0.00(+0.11%) |
Dec 20, 2005 | 2.425 | 2.446 | 2.406 | 2.432 | 1,543,309 | +0.01(+0.57%) |
Dec 19, 2005 | 2.471 | 2.471 | 2.413 | 2.418 | 4,960,894 | -0.06(-2.36%) |
Dec 16, 2005 | 2.498 | 2.507 | 2.466 | 2.477 | 3,325,849 | -0.02(-0.87%) |
Dec 15, 2005 | 2.501 | 2.508 | 2.478 | 2.498 | 3,565,980 | +0.01(+0.38%) |
Dec 14, 2005 | 2.452 | 2.499 | 2.447 | 2.489 | 5,211,817 | +0.03(+1.38%) |
Dec 13, 2005 | 2.458 | 2.476 | 2.439 | 2.455 | 5,077,811 | -0.01(-0.23%) |
Dec 12, 2005 | 2.405 | 2.467 | 2.417 | 2.461 | 6,230,796 | +0.06(+2.31%) |
Dec 09, 2005 | 2.363 | 2.409 | 2.362 | 2.405 | 3,560,583 | +0.05(+2.08%) |
Dec 08, 2005 | 2.368 | 2.389 | 2.336 | 2.356 | 3,588,464 | -0.01(-0.61%) |
Dec 07, 2005 | 2.356 | 2.390 | 2.354 | 2.371 | 4,158,661 | +0.01(+0.40%) |
Dec 06, 2005 | 2.338 | 2.377 | 2.335 | 2.361 | 5,141,666 | +0.05(+2.07%) |
Dec 05, 2005 | 2.390 | 2.390 | 2.302 | 2.313 | 11,320,300 | -0.07(-3.07%) |
Dec 02, 2005 | 2.348 | 2.388 | 2.335 | 2.387 | 5,972,679 | +0.04(+1.66%) |
Dec 01, 2005 | 2.322 | 2.354 | 2.325 | 2.348 | 5,950,195 | +0.03(+1.10%) |
Nov 30, 2005 | 2.307 | 2.322 | 2.293 | 2.322 | 5,035,541 | +0.02(+0.97%) |
Nov 29, 2005 | 2.303 | 2.319 | 2.288 | 2.300 | 2,885,161 | +0.00(+0.07%) |
Nov 28, 2005 | 2.327 | 2.333 | 2.297 | 2.298 | 4,065,127 | -0.03(-1.31%) |
Nov 25, 2005 | 2.335 | 2.335 | 2.319 | 2.329 | 988,401 | -0.01(-0.29%) |
Nov 23, 2005 | 2.335 | 2.352 | 2.330 | 2.336 | 8,177,920 | +0.00(+0.05%) |
Nov 22, 2005 | 2.307 | 2.337 | 2.271 | 2.334 | 9,915,493 | +0.08(+3.32%) |
Nov 21, 2005 | 2.229 | 2.265 | 2.220 | 2.259 | 3,769,236 | +0.03(+1.42%) |
Nov 18, 2005 | 2.231 | 2.235 | 2.210 | 2.228 | 2,373,422 | +0.00(+0.02%) |
Nov 17, 2005 | 2.199 | 2.227 | 2.186 | 2.227 | 3,592,061 | +0.04(+1.60%) |
Nov 16, 2005 | 2.197 | 2.222 | 2.182 | 2.192 | 4,557,079 | -0.01(-0.30%) |
Nov 15, 2005 | 2.213 | 2.234 | 2.189 | 2.199 | 4,289,069 | -0.01(-0.63%) |
Nov 14, 2005 | 2.196 | 2.225 | 2.192 | 2.213 | 4,232,409 | +0.02(+0.76%) |
Nov 11, 2005 | 2.191 | 2.204 | 2.179 | 2.196 | 4,080,416 | +0.01(+0.23%) |
Nov 10, 2005 | 2.178 | 2.203 | 2.157 | 2.191 | 5,871,051 | +0.01(+0.64%) |
Nov 09, 2005 | 2.170 | 2.195 | 2.144 | 2.177 | 4,830,486 | +0.01(+0.33%) |
Nov 08, 2005 | 2.211 | 2.211 | 2.147 | 2.170 | 5,523,896 | -0.04(-1.98%) |
Nov 07, 2005 | 2.212 | 2.224 | 2.195 | 2.214 | 4,188,340 | +0.00(+0.10%) |
Nov 04, 2005 | 2.221 | 2.227 | 2.193 | 2.212 | 3,788,123 | -0.01(-0.23%) |
Nov 03, 2005 | 2.224 | 2.231 | 2.207 | 2.217 | 4,241,402 | -0.00(-0.23%) |
Nov 02, 2005 | 2.199 | 2.228 | 2.199 | 2.222 | 6,099,489 | +0.02(+0.86%) |
Nov 01, 2005 | 2.215 | 2.217 | 2.183 | 2.203 | 7,613,120 | -0.02(-0.88%) |
Oct 31, 2005 | 2.183 | 2.232 | 2.183 | 2.222 | 5,609,336 | +0.03(+1.52%) |
Oct 28, 2005 | 2.182 | 2.195 | 2.147 | 2.189 | 6,369,299 | +0.01(+0.31%) |
Oct 27, 2005 | 2.222 | 2.227 | 2.170 | 2.182 | 6,269,469 | -0.04(-1.83%) |
Oct 26, 2005 | 2.229 | 2.244 | 2.215 | 2.223 | 11,409,337 | -0.02(-0.77%) |
Oct 25, 2005 | 2.240 | 2.254 | 2.224 | 2.240 | 7,995,349 | -0.01(-0.32%) |
Oct 24, 2005 | 2.224 | 2.249 | 2.215 | 2.247 | 11,537,047 | +0.02(+1.00%) |
Oct 21, 2005 | 2.225 | 2.255 | 2.215 | 2.225 | 9,680,759 | -0.00(-0.05%) |
Oct 20, 2005 | 2.182 | 2.277 | 2.177 | 2.226 | 13,296,204 | -0.06(-2.70%) |
Oct 19, 2005 | 2.224 | 2.293 | 2.208 | 2.288 | 12,722,409 | +0.01(+0.37%) |
Oct 18, 2005 | 2.290 | 2.291 | 2.261 | 2.279 | 5,487,921 | -0.01(-0.46%) |
Oct 17, 2005 | 2.263 | 2.292 | 2.253 | 2.290 | 6,183,130 | +0.02(+0.71%) |
Oct 14, 2005 | 2.200 | 2.285 | 2.191 | 2.274 | 8,389,271 | +0.07(+3.34%) |
Oct 13, 2005 | 2.188 | 2.219 | 2.179 | 2.200 | 7,886,526 | +0.01(+0.33%) |
Oct 12, 2005 | 2.182 | 2.211 | 2.176 | 2.193 | 6,015,848 | +0.01(+0.31%) |
Oct 11, 2005 | 2.218 | 2.230 | 2.175 | 2.187 | 6,150,753 | -0.03(-1.13%) |
Oct 10, 2005 | 2.163 | 2.212 | 2.163 | 2.212 | 7,784,898 | +0.05(+2.53%) |
Oct 07, 2005 | 2.167 | 2.174 | 2.134 | 2.157 | 5,009,460 | -0.01(-0.46%) |
Oct 06, 2005 | 2.164 | 2.193 | 2.143 | 2.167 | 3,448,163 | +0.00(+0.15%) |
Oct 05, 2005 | 2.202 | 2.202 | 2.150 | 2.164 | 5,515,802 | -0.05(-2.26%) |
Oct 04, 2005 | 2.239 | 2.240 | 2.202 | 2.214 | 3,820,500 | -0.03(-1.14%) |
Oct 03, 2005 | 2.243 | 2.249 | 2.224 | 2.239 | 3,842,984 | -0.00(-0.15%) |
Sep 30, 2005 | 2.239 | 2.254 | 2.230 | 2.243 | 3,950,008 | -0.00(-0.02%) |
Sep 29, 2005 | 2.204 | 2.250 | 2.203 | 2.243 | 5,640,813 | +0.04(+1.89%) |
Sep 28, 2005 | 2.218 | 2.223 | 2.171 | 2.202 | 2,963,405 | -0.01(-0.53%) |
Sep 27, 2005 | 2.215 | 2.224 | 2.188 | 2.213 | 3,974,291 | -0.01(-0.47%) |
Sep 26, 2005 | 2.285 | 2.307 | 2.216 | 2.224 | 8,982,852 | +0.09(+4.33%) |
Sep 23, 2005 | 2.132 | 2.137 | 2.103 | 2.132 | 3,674,803 | +0.01(+0.24%) |
Sep 22, 2005 | 2.122 | 2.144 | 2.065 | 2.127 | 7,770,508 | -0.01(-0.42%) |
Sep 21, 2005 | 2.164 | 2.175 | 2.134 | 2.135 | 5,899,830 | -0.04(-1.89%) |
Sep 20, 2005 | 2.163 | 2.204 | 2.163 | 2.177 | 12,198,979 | +0.01(+0.62%) |
Sep 19, 2005 | 2.168 | 2.209 | 2.033 | 2.163 | 17,480,046 | -0.09(-4.07%) |
Sep 16, 2005 | 2.244 | 2.270 | 2.235 | 2.255 | 5,397,985 | +0.02(+0.90%) |
Sep 15, 2005 | 2.270 | 2.286 | 2.213 | 2.235 | 4,724,361 | -0.04(-1.54%) |
Sep 14, 2005 | 2.297 | 2.304 | 2.264 | 2.270 | 4,032,750 | -0.02(-0.80%) |
Sep 13, 2005 | 2.331 | 2.334 | 2.278 | 2.288 | 4,640,720 | -0.04(-1.55%) |
Sep 12, 2005 | 2.346 | 2.359 | 2.315 | 2.324 | 6,120,175 | -0.02(-0.78%) |
Sep 09, 2005 | 2.361 | 2.378 | 2.332 | 2.343 | 5,735,247 | -0.01(-0.61%) |
Sep 08, 2005 | 2.363 | 2.375 | 2.342 | 2.357 | 3,287,177 | -0.02(-0.80%) |
Sep 07, 2005 | 2.372 | 2.382 | 2.363 | 2.376 | 3,379,811 | +0.00(+0.12%) |
Sep 06, 2005 | 2.358 | 2.378 | 2.353 | 2.373 | 3,580,369 | +0.02(+1.02%) |
Sep 02, 2005 | 2.332 | 2.350 | 2.321 | 2.349 | 2,748,457 | +0.02(+0.69%) |