Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.016 | 3.024 | 2.987 | 3.017 | 1,312,042 | +0.00(+0.07%) |
Apr 27, 2006 | 3.013 | 3.034 | 2.986 | 3.015 | 602,135 | +0.00(+0.07%) |
Apr 26, 2006 | 2.988 | 3.022 | 2.988 | 3.013 | 646,628 | +0.05(+1.53%) |
Apr 25, 2006 | 2.973 | 2.988 | 2.964 | 2.967 | 490,409 | -0.01(-0.20%) |
Apr 24, 2006 | 2.958 | 2.983 | 2.952 | 2.974 | 1,283,369 | +0.01(+0.38%) |
Apr 21, 2006 | 3.003 | 3.003 | 2.953 | 2.962 | 2,702,194 | -0.02(-0.68%) |
Apr 20, 2006 | 3.025 | 3.041 | 2.974 | 2.983 | 866,126 | -0.06(-1.86%) |
Apr 19, 2006 | 3.005 | 3.061 | 3.005 | 3.039 | 2,571,682 | +0.03(+1.11%) |
Apr 18, 2006 | 2.994 | 3.007 | 2.978 | 3.006 | 1,811,350 | +0.06(+1.89%) |
Apr 17, 2006 | 2.943 | 2.969 | 2.943 | 2.950 | 791,971 | +0.02(+0.59%) |
Apr 13, 2006 | 2.943 | 2.947 | 2.921 | 2.933 | 463,713 | -0.01(-0.34%) |
Apr 12, 2006 | 2.949 | 2.950 | 2.930 | 2.943 | 728,692 | -0.01(-0.24%) |
Apr 11, 2006 | 2.933 | 2.950 | 2.913 | 2.950 | 936,325 | +0.02(+0.59%) |
Apr 10, 2006 | 2.916 | 2.942 | 2.897 | 2.933 | 793,948 | +0.02(+0.73%) |
Apr 07, 2006 | 2.901 | 2.917 | 2.901 | 2.912 | 4,310,855 | +0.01(+0.35%) |
Apr 06, 2006 | 2.896 | 2.909 | 2.885 | 2.902 | 610,045 | +0.02(+0.60%) |
Apr 05, 2006 | 2.876 | 2.899 | 2.859 | 2.885 | 1,056,950 | +0.01(+0.28%) |
Apr 04, 2006 | 2.882 | 2.899 | 2.838 | 2.876 | 1,053,984 | -0.00(-0.04%) |
Apr 03, 2006 | 2.904 | 2.918 | 2.863 | 2.877 | 1,465,295 | -0.04(-1.45%) |
Mar 31, 2006 | 2.997 | 2.997 | 2.897 | 2.920 | 1,473,205 | -0.09(-2.99%) |
Mar 30, 2006 | 2.951 | 3.013 | 2.951 | 3.010 | 2,233,537 | +0.08(+2.73%) |
Mar 29, 2006 | 2.914 | 2.953 | 2.914 | 2.930 | 885,900 | +0.01(+0.24%) |
Mar 28, 2006 | 2.913 | 2.938 | 2.913 | 2.923 | 621,910 | -0.01(-0.24%) |
Mar 27, 2006 | 2.965 | 2.965 | 2.917 | 2.930 | 2,132,687 | -0.06(-1.93%) |
Mar 24, 2006 | 2.986 | 3.024 | 2.979 | 2.988 | 794,937 | +0.00(+0.07%) |
Mar 23, 2006 | 2.984 | 3.013 | 2.951 | 2.986 | 682,222 | -0.00(-0.07%) |
Mar 22, 2006 | 2.981 | 2.997 | 2.945 | 2.988 | 762,309 | -0.00(-0.07%) |
Mar 21, 2006 | 3.015 | 3.015 | 2.983 | 2.990 | 1,316,986 | -0.03(-1.00%) |
Mar 20, 2006 | 3.044 | 3.076 | 3.017 | 3.020 | 607,079 | -0.04(-1.16%) |
Mar 17, 2006 | 3.147 | 3.147 | 3.051 | 3.055 | 1,027,288 | -0.09(-2.92%) |
Mar 16, 2006 | 3.101 | 3.147 | 3.093 | 3.147 | 755,388 | +0.05(+1.70%) |
Mar 15, 2006 | 3.097 | 3.105 | 3.066 | 3.095 | 606,090 | +0.00(+0.00%) |
Mar 14, 2006 | 3.049 | 3.105 | 3.049 | 3.095 | 1,624,480 | +0.04(+1.29%) |
Mar 13, 2006 | 3.053 | 3.064 | 3.031 | 3.055 | 433,063 | +0.00(+0.07%) |
Mar 10, 2006 | 3.044 | 3.077 | 3.022 | 3.053 | 622,898 | +0.01(+0.20%) |
Mar 09, 2006 | 3.065 | 3.084 | 3.043 | 3.047 | 760,332 | -0.02(-0.63%) |
Mar 08, 2006 | 3.067 | 3.072 | 3.046 | 3.067 | 1,705,556 | -0.02(-0.66%) |
Mar 07, 2006 | 3.083 | 3.105 | 3.059 | 3.087 | 2,814,909 | -0.03(-0.84%) |
Mar 06, 2006 | 3.161 | 3.161 | 3.092 | 3.113 | 1,418,825 | -0.04(-1.19%) |
Mar 03, 2006 | 3.105 | 3.153 | 3.097 | 3.151 | 1,156,812 | +0.03(+1.10%) |
Mar 02, 2006 | 3.174 | 3.174 | 3.104 | 3.116 | 2,072,374 | -0.04(-1.15%) |
Mar 01, 2006 | 3.179 | 3.182 | 3.141 | 3.153 | 2,046,667 | -0.04(-1.11%) |
Feb 28, 2006 | 3.188 | 3.193 | 3.170 | 3.188 | 1,619,536 | +0.00(+0.00%) |
Feb 27, 2006 | 3.169 | 3.198 | 3.167 | 3.188 | 383,626 | +0.01(+0.29%) |
Feb 24, 2006 | 3.182 | 3.195 | 3.169 | 3.179 | 917,539 | -0.01(-0.19%) |
Feb 23, 2006 | 3.199 | 3.212 | 3.144 | 3.185 | 799,881 | -0.02(-0.66%) |
Feb 22, 2006 | 3.192 | 3.215 | 3.182 | 3.206 | 612,022 | +0.01(+0.41%) |
Feb 21, 2006 | 3.143 | 3.193 | 3.136 | 3.193 | 1,829,147 | +0.04(+1.32%) |
Feb 17, 2006 | 3.135 | 3.163 | 3.113 | 3.152 | 2,943,444 | +0.04(+1.27%) |
Feb 16, 2006 | 3.042 | 3.116 | 3.035 | 3.112 | 2,479,730 | +0.01(+0.46%) |
Feb 15, 2006 | 3.155 | 3.155 | 3.063 | 3.098 | 4,387,976 | -0.05(-1.73%) |
Feb 14, 2006 | 3.120 | 3.165 | 3.118 | 3.153 | 1,359,501 | +0.03(+0.97%) |
Feb 13, 2006 | 3.155 | 3.162 | 3.100 | 3.122 | 1,772,789 | -0.05(-1.56%) |
Feb 10, 2006 | 3.221 | 3.221 | 3.160 | 3.172 | 1,628,435 | -0.05(-1.54%) |
Feb 09, 2006 | 3.218 | 3.266 | 3.216 | 3.221 | 1,062,882 | +0.02(+0.76%) |
Feb 08, 2006 | 3.204 | 3.213 | 3.170 | 3.197 | 1,712,477 | -0.01(-0.44%) |
Feb 07, 2006 | 3.212 | 3.214 | 3.173 | 3.211 | 1,527,585 | -0.00(-0.06%) |
Feb 06, 2006 | 3.208 | 3.219 | 3.184 | 3.213 | 913,584 | +0.01(+0.35%) |
Feb 03, 2006 | 3.179 | 3.207 | 3.139 | 3.202 | 1,113,308 | +0.02(+0.73%) |
Feb 02, 2006 | 3.204 | 3.236 | 3.172 | 3.179 | 1,273,482 | -0.03(-0.79%) |
Feb 01, 2006 | 3.214 | 3.221 | 3.199 | 3.204 | 1,834,091 | -0.01(-0.22%) |
Jan 31, 2006 | 3.214 | 3.228 | 3.199 | 3.211 | 1,453,430 | -0.00(-0.09%) |
Jan 30, 2006 | 3.212 | 3.236 | 3.205 | 3.214 | 751,433 | +0.00(+0.06%) |
Jan 27, 2006 | 3.196 | 3.235 | 3.196 | 3.212 | 454,815 | +0.02(+0.51%) |
Jan 26, 2006 | 3.218 | 3.226 | 3.176 | 3.196 | 4,374,134 | -0.03(-0.79%) |
Jan 25, 2006 | 3.214 | 3.235 | 3.201 | 3.221 | 3,091,753 | +0.02(+0.70%) |
Jan 24, 2006 | 3.151 | 3.201 | 3.141 | 3.199 | 2,301,759 | +0.05(+1.48%) |
Jan 23, 2006 | 3.086 | 3.155 | 3.086 | 3.153 | 1,247,775 | +0.06(+1.90%) |
Jan 20, 2006 | 3.089 | 3.122 | 3.079 | 3.094 | 524,026 | +0.02(+0.66%) |
Jan 19, 2006 | 3.052 | 3.081 | 3.019 | 3.074 | 740,557 | +0.03(+0.90%) |
Jan 18, 2006 | 3.081 | 3.081 | 3.015 | 3.046 | 1,064,860 | -0.05(-1.54%) |
Jan 17, 2006 | 3.135 | 3.139 | 3.086 | 3.094 | 869,092 | -0.03(-1.00%) |
Jan 13, 2006 | 3.105 | 3.134 | 3.105 | 3.125 | 508,206 | +0.02(+0.59%) |
Jan 12, 2006 | 3.128 | 3.134 | 3.085 | 3.107 | 659,481 | -0.02(-0.68%) |
Jan 11, 2006 | 3.125 | 3.144 | 3.125 | 3.128 | 691,121 | +0.00(+0.06%) |
Jan 10, 2006 | 3.072 | 3.134 | 3.063 | 3.126 | 859,204 | +0.05(+1.78%) |
Jan 09, 2006 | 3.104 | 3.104 | 3.069 | 3.072 | 907,652 | -0.05(-1.49%) |
Jan 06, 2006 | 3.133 | 3.133 | 3.093 | 3.118 | 1,098,477 | -0.02(-0.48%) |
Jan 05, 2006 | 3.186 | 3.186 | 3.120 | 3.133 | 758,354 | -0.07(-2.15%) |
Jan 04, 2006 | 3.222 | 3.240 | 3.199 | 3.202 | 1,019,378 | -0.02(-0.72%) |
Jan 03, 2006 | 3.162 | 3.243 | 3.156 | 3.225 | 1,367,411 | +0.06(+1.98%) |
Dec 30, 2005 | 3.178 | 3.178 | 3.142 | 3.163 | 376,705 | -0.02(-0.48%) |
Dec 29, 2005 | 3.195 | 3.198 | 3.164 | 3.178 | 541,823 | -0.02(-0.48%) |
Dec 28, 2005 | 3.164 | 3.195 | 3.164 | 3.193 | 559,620 | +0.06(+1.94%) |
Dec 27, 2005 | 3.203 | 3.209 | 3.117 | 3.132 | 424,164 | -0.06(-1.81%) |
Dec 23, 2005 | 3.166 | 3.211 | 3.163 | 3.190 | 602,135 | +0.01(+0.41%) |
Dec 22, 2005 | 3.162 | 3.189 | 3.154 | 3.177 | 1,885,504 | +0.02(+0.51%) |
Dec 21, 2005 | 3.138 | 3.173 | 3.127 | 3.161 | 551,710 | +0.02(+0.71%) |
Dec 20, 2005 | 3.151 | 3.161 | 3.119 | 3.138 | 631,797 | -0.01(-0.32%) |
Dec 19, 2005 | 3.178 | 3.185 | 3.120 | 3.148 | 732,647 | -0.01(-0.35%) |
Dec 16, 2005 | 3.166 | 3.188 | 3.143 | 3.160 | 666,402 | +0.01(+0.42%) |
Dec 15, 2005 | 3.139 | 3.163 | 3.121 | 3.146 | 1,000,593 | +0.01(+0.19%) |
Dec 14, 2005 | 3.147 | 3.174 | 3.132 | 3.140 | 614,989 | +0.01(+0.26%) |
Dec 13, 2005 | 3.133 | 3.161 | 3.127 | 3.132 | 626,853 | +0.01(+0.36%) |
Dec 12, 2005 | 3.120 | 3.140 | 3.115 | 3.121 | 661,459 | +0.02(+0.78%) |
Dec 09, 2005 | 3.096 | 3.133 | 3.095 | 3.097 | 641,684 | +0.01(+0.20%) |
Dec 08, 2005 | 3.146 | 3.166 | 3.089 | 3.091 | 1,209,214 | -0.03(-1.10%) |
Dec 07, 2005 | 3.174 | 3.177 | 3.124 | 3.125 | 670,357 | -0.04(-1.34%) |
Dec 06, 2005 | 3.152 | 3.205 | 3.144 | 3.168 | 1,085,623 | +0.03(+0.93%) |
Dec 05, 2005 | 3.145 | 3.175 | 3.137 | 3.138 | 673,323 | -0.01(-0.22%) |
Dec 02, 2005 | 3.135 | 3.166 | 3.100 | 3.145 | 856,238 | +0.01(+0.39%) |
Dec 01, 2005 | 3.134 | 3.154 | 3.090 | 3.133 | 1,579,987 | -0.01(-0.35%) |
Nov 30, 2005 | 3.212 | 3.248 | 3.129 | 3.144 | 843,385 | -0.08(-2.57%) |
Nov 29, 2005 | 3.223 | 3.268 | 3.220 | 3.227 | 597,191 | -0.00(-0.06%) |
Nov 28, 2005 | 3.301 | 3.317 | 3.209 | 3.229 | 1,513,743 | -0.06(-1.72%) |
Nov 25, 2005 | 3.337 | 3.349 | 3.258 | 3.286 | 1,451,453 | +0.13(+4.17%) |
Nov 23, 2005 | 3.110 | 3.156 | 3.102 | 3.155 | 2,072,374 | +0.05(+1.60%) |
Nov 22, 2005 | 3.089 | 3.116 | 3.056 | 3.105 | 1,599,762 | +0.03(+0.99%) |
Nov 21, 2005 | 3.076 | 3.089 | 3.055 | 3.075 | 1,050,029 | +0.00(+0.13%) |
Nov 18, 2005 | 3.056 | 3.079 | 3.055 | 3.071 | 701,997 | +0.01(+0.40%) |
Nov 17, 2005 | 3.056 | 3.067 | 3.038 | 3.058 | 1,200,316 | +0.02(+0.50%) |
Nov 16, 2005 | 3.036 | 3.054 | 3.022 | 3.043 | 631,797 | +0.01(+0.47%) |
Nov 15, 2005 | 3.023 | 3.058 | 3.016 | 3.029 | 1,572,078 | -0.02(-0.53%) |
Nov 14, 2005 | 3.054 | 3.079 | 3.025 | 3.045 | 929,404 | -0.02(-0.63%) |
Nov 11, 2005 | 3.059 | 3.079 | 3.013 | 3.065 | 836,464 | +0.02(+0.76%) |
Nov 10, 2005 | 3.135 | 3.135 | 3.021 | 3.041 | 2,253,311 | -0.04(-1.41%) |
Nov 09, 2005 | 3.059 | 3.099 | 3.036 | 3.085 | 925,449 | +0.02(+0.73%) |
Nov 08, 2005 | 3.058 | 3.082 | 3.035 | 3.063 | 897,765 | -0.01(-0.33%) |
Nov 07, 2005 | 3.157 | 3.157 | 3.063 | 3.073 | 973,897 | -0.07(-2.22%) |
Nov 04, 2005 | 3.064 | 3.158 | 3.064 | 3.142 | 955,111 | +0.07(+2.24%) |
Nov 03, 2005 | 3.138 | 3.161 | 3.069 | 3.074 | 2,010,084 | -0.03(-1.11%) |
Nov 02, 2005 | 3.089 | 3.118 | 3.077 | 3.108 | 993,671 | +0.02(+0.69%) |
Nov 01, 2005 | 3.104 | 3.116 | 3.067 | 3.087 | 1,436,622 | -0.02(-0.55%) |
Oct 31, 2005 | 3.130 | 3.160 | 3.087 | 3.104 | 4,209,016 | +0.09(+2.88%) |
Oct 28, 2005 | 3.047 | 3.064 | 3.012 | 3.017 | 847,340 | -0.01(-0.23%) |
Oct 27, 2005 | 2.992 | 3.053 | 2.974 | 3.024 | 1,185,485 | +0.03(+1.08%) |
Oct 26, 2005 | 3.027 | 3.048 | 2.976 | 2.992 | 1,298,200 | -0.04(-1.17%) |
Oct 25, 2005 | 2.999 | 3.052 | 2.994 | 3.027 | 1,395,095 | +0.04(+1.49%) |
Oct 24, 2005 | 2.937 | 2.991 | 2.914 | 2.983 | 1,482,103 | +0.05(+1.55%) |
Oct 21, 2005 | 2.905 | 2.960 | 2.847 | 2.937 | 1,638,322 | +0.01(+0.24%) |
Oct 20, 2005 | 2.958 | 2.964 | 2.903 | 2.930 | 2,012,062 | -0.02(-0.62%) |
Oct 19, 2005 | 2.913 | 2.949 | 2.868 | 2.948 | 1,644,255 | +0.04(+1.29%) |
Oct 18, 2005 | 2.947 | 2.947 | 2.896 | 2.911 | 1,762,902 | -0.06(-2.14%) |
Oct 17, 2005 | 3.004 | 3.031 | 2.955 | 2.975 | 1,642,277 | +0.01(+0.38%) |
Oct 14, 2005 | 2.963 | 2.975 | 2.936 | 2.963 | 1,773,778 | +0.00(+0.14%) |
Oct 13, 2005 | 3.036 | 3.045 | 2.929 | 2.959 | 3,054,181 | -0.10(-3.34%) |
Oct 12, 2005 | 3.095 | 3.097 | 3.048 | 3.062 | 2,454,023 | +0.03(+1.00%) |
Oct 11, 2005 | 3.062 | 3.068 | 3.012 | 3.031 | 1,442,554 | -0.03(-0.96%) |
Oct 10, 2005 | 3.065 | 3.085 | 3.036 | 3.061 | 621,910 | +0.01(+0.33%) |
Oct 07, 2005 | 3.059 | 3.102 | 2.990 | 3.050 | 1,933,952 | +0.02(+0.53%) |
Oct 06, 2005 | 3.049 | 3.076 | 2.932 | 3.034 | 2,837,650 | -0.03(-0.99%) |
Oct 05, 2005 | 3.158 | 3.161 | 3.054 | 3.065 | 1,218,113 | -0.09(-2.92%) |
Oct 04, 2005 | 3.216 | 3.216 | 3.150 | 3.157 | 1,101,443 | -0.04(-1.39%) |
Oct 03, 2005 | 3.247 | 3.250 | 3.188 | 3.201 | 937,314 | -0.03(-0.85%) |
Sep 30, 2005 | 3.206 | 3.255 | 3.202 | 3.228 | 1,217,124 | +0.03(+0.82%) |
Sep 29, 2005 | 3.218 | 3.232 | 3.176 | 3.202 | 2,029,859 | -0.01(-0.38%) |
Sep 28, 2005 | 3.287 | 3.287 | 3.198 | 3.214 | 1,595,807 | -0.06(-1.82%) |
Sep 27, 2005 | 3.275 | 3.282 | 3.253 | 3.274 | 799,881 | +0.00(+0.09%) |
Sep 26, 2005 | 3.287 | 3.307 | 3.234 | 3.271 | 1,106,387 | -0.01(-0.34%) |
Sep 23, 2005 | 3.282 | 3.287 | 3.148 | 3.282 | 1,496,934 | +0.09(+2.79%) |
Sep 22, 2005 | 3.265 | 3.270 | 3.188 | 3.193 | 1,649,198 | -0.05(-1.47%) |
Sep 21, 2005 | 3.263 | 3.288 | 3.227 | 3.241 | 1,050,029 | +0.00(+0.09%) |
Sep 20, 2005 | 3.300 | 3.300 | 3.220 | 3.237 | 1,952,738 | -0.04(-1.36%) |
Sep 19, 2005 | 3.292 | 3.297 | 3.245 | 3.282 | 1,567,134 | +0.08(+2.59%) |
Sep 16, 2005 | 3.159 | 3.221 | 3.155 | 3.199 | 1,703,578 | +0.05(+1.54%) |
Sep 15, 2005 | 3.100 | 3.153 | 3.081 | 3.151 | 6,697,645 | +0.04(+1.43%) |
Sep 14, 2005 | 3.104 | 3.119 | 3.085 | 3.106 | 6,212,180 | +0.01(+0.20%) |
Sep 13, 2005 | 3.085 | 3.113 | 3.064 | 3.100 | 8,972,709 | +0.02(+0.49%) |
Sep 12, 2005 | 3.186 | 3.186 | 3.064 | 3.085 | 9,895,193 | -0.01(-0.42%) |
Sep 09, 2005 | 3.000 | 3.098 | 2.993 | 3.098 | 9,638,123 | +0.12(+4.18%) |
Sep 08, 2005 | 3.016 | 3.029 | 2.963 | 2.974 | 7,017,993 | -0.04(-1.41%) |
Sep 07, 2005 | 3.072 | 3.078 | 2.999 | 3.016 | 8,400,235 | -0.06(-1.97%) |
Sep 06, 2005 | 3.083 | 3.091 | 3.062 | 3.077 | 6,061,893 | +0.02(+0.60%) |
Sep 02, 2005 | 2.989 | 3.081 | 2.955 | 3.058 | 4,634,169 | +0.07(+2.20%) |
Sep 01, 2005 | 2.990 | 3.044 | 2.984 | 2.993 | 1,193,395 | +0.00(+0.03%) |
Aug 31, 2005 | 2.953 | 3.018 | 2.940 | 2.992 | 4,810,163 | +0.04(+1.48%) |
Aug 30, 2005 | 2.915 | 2.948 | 2.885 | 2.948 | 4,462,130 | +0.03(+1.14%) |
Aug 29, 2005 | 2.873 | 2.922 | 2.812 | 2.915 | 1,088,589 | +0.05(+1.87%) |
Aug 26, 2005 | 2.949 | 2.951 | 2.861 | 2.861 | 3,738,381 | -0.09(-3.02%) |
Aug 25, 2005 | 2.945 | 2.974 | 2.920 | 2.950 | 4,009,293 | +0.01(+0.21%) |
Aug 24, 2005 | 2.903 | 2.946 | 2.901 | 2.944 | 441,961 | +0.05(+1.64%) |
Aug 23, 2005 | 2.891 | 2.919 | 2.880 | 2.897 | 489,420 | +0.02(+0.74%) |
Aug 22, 2005 | 2.885 | 2.885 | 2.865 | 2.875 | 524,026 | +0.01(+0.28%) |
Aug 19, 2005 | 2.847 | 2.875 | 2.847 | 2.867 | 432,074 | +0.03(+1.03%) |
Aug 18, 2005 | 2.882 | 2.884 | 2.833 | 2.838 | 1,132,093 | -0.05(-1.58%) |
Aug 17, 2005 | 2.869 | 2.909 | 2.852 | 2.884 | 611,034 | -0.00(-0.11%) |
Aug 16, 2005 | 2.948 | 2.948 | 2.867 | 2.887 | 993,671 | -0.06(-1.96%) |
Aug 15, 2005 | 2.978 | 2.978 | 2.933 | 2.944 | 917,539 | -0.03(-0.89%) |
Aug 12, 2005 | 2.953 | 2.975 | 2.943 | 2.970 | 525,014 | +0.02(+0.69%) |
Aug 11, 2005 | 2.973 | 2.992 | 2.943 | 2.950 | 612,022 | -0.03(-0.88%) |
Aug 10, 2005 | 2.963 | 2.983 | 2.956 | 2.977 | 1,037,175 | +0.01(+0.44%) |
Aug 09, 2005 | 2.998 | 3.004 | 2.933 | 2.963 | 1,122,206 | -0.02(-0.68%) |
Aug 08, 2005 | 3.003 | 3.027 | 2.968 | 2.984 | 1,057,939 | +0.00(+0.10%) |
Aug 05, 2005 | 3.028 | 3.028 | 2.975 | 2.981 | 619,932 | -0.05(-1.57%) |
Aug 04, 2005 | 3.015 | 3.048 | 3.007 | 3.028 | 867,114 | +0.03(+0.94%) |
Aug 03, 2005 | 3.013 | 3.018 | 2.954 | 3.000 | 979,829 | +0.00(+0.10%) |
Aug 02, 2005 | 3.026 | 3.063 | 2.994 | 2.997 | 1,650,187 | +0.09(+3.10%) |
Aug 01, 2005 | 2.909 | 2.917 | 2.897 | 2.907 | 438,006 | -0.01(-0.35%) |
Jul 29, 2005 | 2.891 | 2.934 | 2.866 | 2.917 | 789,993 | +0.02(+0.63%) |
Jul 28, 2005 | 2.876 | 2.908 | 2.872 | 2.899 | 733,636 | -0.02(-0.69%) |
Jul 27, 2005 | 2.863 | 2.919 | 2.841 | 2.919 | 748,467 | +0.05(+1.62%) |
Jul 26, 2005 | 2.898 | 2.898 | 2.857 | 2.872 | 476,567 | -0.03(-1.08%) |
Jul 25, 2005 | 2.893 | 2.908 | 2.863 | 2.904 | 1,016,412 | +0.02(+0.81%) |
Jul 22, 2005 | 2.879 | 2.898 | 2.857 | 2.880 | 452,837 | +0.01(+0.46%) |
Jul 21, 2005 | 2.868 | 2.930 | 2.867 | 2.867 | 880,956 | +0.00(+0.00%) |
Jul 20, 2005 | 2.900 | 2.921 | 2.844 | 2.867 | 1,149,891 | -0.03(-1.08%) |
Jul 19, 2005 | 2.884 | 2.899 | 2.860 | 2.899 | 793,948 | +0.01(+0.39%) |
Jul 18, 2005 | 2.934 | 2.934 | 2.884 | 2.888 | 956,100 | -0.02(-0.66%) |
Jul 15, 2005 | 2.932 | 2.932 | 2.861 | 2.907 | 1,088,589 | -0.01(-0.48%) |
Jul 14, 2005 | 2.998 | 3.014 | 2.918 | 2.921 | 703,974 | -0.06(-1.90%) |
Jul 13, 2005 | 3.001 | 3.013 | 2.968 | 2.978 | 632,786 | -0.04(-1.21%) |
Jul 12, 2005 | 2.992 | 3.021 | 2.967 | 3.014 | 750,444 | +0.05(+1.67%) |
Jul 11, 2005 | 2.970 | 2.993 | 2.949 | 2.964 | 1,696,657 | -0.01(-0.41%) |
Jul 08, 2005 | 2.971 | 2.984 | 2.954 | 2.977 | 732,647 | +0.02(+0.58%) |
Jul 07, 2005 | 2.941 | 3.009 | 2.922 | 2.959 | 1,050,029 | +0.02(+0.72%) |
Jul 06, 2005 | 2.885 | 2.963 | 2.885 | 2.938 | 1,112,319 | +0.05(+1.89%) |
Jul 05, 2005 | 2.913 | 2.913 | 2.844 | 2.884 | 1,878,583 | -0.08(-2.63%) |
Jul 01, 2005 | 2.908 | 3.021 | 2.908 | 2.961 | 475,578 | +0.08(+2.74%) |
Jun 30, 2005 | 2.927 | 2.935 | 2.874 | 2.882 | 443,939 | -0.05(-1.55%) |
Jun 29, 2005 | 2.918 | 2.928 | 2.846 | 2.928 | 482,499 | +0.03(+0.87%) |
Jun 28, 2005 | 2.881 | 2.971 | 2.851 | 2.903 | 865,137 | +0.03(+0.88%) |
Jun 27, 2005 | 2.815 | 2.904 | 2.812 | 2.877 | 985,762 | +0.07(+2.60%) |
Jun 24, 2005 | 2.842 | 2.892 | 2.804 | 2.805 | 848,328 | -0.04(-1.32%) |
Jun 23, 2005 | 2.852 | 2.880 | 2.825 | 2.842 | 488,431 | -0.02(-0.71%) |
Jun 22, 2005 | 2.816 | 2.863 | 2.816 | 2.862 | 1,093,533 | +0.05(+1.87%) |
Jun 21, 2005 | 2.845 | 2.858 | 2.799 | 2.810 | 751,433 | -0.03(-1.14%) |
Jun 20, 2005 | 2.812 | 2.876 | 2.801 | 2.842 | 1,335,771 | +0.04(+1.48%) |
Jun 17, 2005 | 2.774 | 2.829 | 2.773 | 2.801 | 1,050,029 | +0.03(+1.13%) |
Jun 16, 2005 | 2.756 | 2.790 | 2.741 | 2.769 | 976,863 | +0.03(+0.96%) |
Jun 15, 2005 | 2.756 | 2.775 | 2.731 | 2.743 | 384,615 | +0.02(+0.67%) |
Jun 14, 2005 | 2.704 | 2.727 | 2.685 | 2.725 | 456,792 | +0.01(+0.48%) |
Jun 13, 2005 | 2.730 | 2.735 | 2.685 | 2.712 | 568,518 | -0.00(-0.07%) |
Jun 10, 2005 | 2.696 | 2.762 | 2.696 | 2.714 | 528,969 | +0.02(+0.68%) |
Jun 09, 2005 | 2.701 | 2.712 | 2.663 | 2.695 | 716,828 | -0.01(-0.30%) |
Jun 08, 2005 | 2.703 | 2.742 | 2.702 | 2.703 | 438,995 | +0.01(+0.41%) |
Jun 07, 2005 | 2.724 | 2.738 | 2.682 | 2.692 | 625,865 | -0.03(-0.93%) |
Jun 06, 2005 | 2.781 | 2.781 | 2.711 | 2.718 | 743,523 | -0.02(-0.85%) |
Jun 03, 2005 | 2.684 | 2.744 | 2.681 | 2.741 | 584,338 | +0.07(+2.61%) |
Jun 02, 2005 | 2.721 | 2.721 | 2.657 | 2.671 | 727,704 | -0.05(-1.68%) |
Jun 01, 2005 | 2.722 | 2.728 | 2.672 | 2.717 | 1,071,781 | +0.01(+0.26%) |
May 31, 2005 | 2.771 | 2.780 | 2.699 | 2.710 | 1,203,282 | +1.33(+96.84%) |
May 27, 2005 | 1.346 | 1.377 | 1.346 | 1.377 | 332,212 | +0.03(+2.23%) |
May 26, 2005 | 1.346 | 1.347 | 1.334 | 1.346 | 559,620 | -0.00(-0.28%) |
May 25, 2005 | 1.353 | 1.355 | 1.345 | 1.350 | 409,333 | -0.00(-0.26%) |
May 24, 2005 | 1.354 | 1.369 | 1.350 | 1.354 | 741,546 | -0.00(-0.06%) |
May 23, 2005 | 1.362 | 1.364 | 1.354 | 1.355 | 423,175 | -0.00(-0.06%) |
May 20, 2005 | 1.358 | 1.359 | 1.342 | 1.355 | 555,665 | +0.00(+0.17%) |
May 19, 2005 | 1.351 | 1.360 | 1.340 | 1.353 | 1,959,659 | -1.35(-49.96%) |
May 18, 2005 | 2.659 | 2.725 | 2.654 | 2.704 | 3,543,602 | +0.06(+2.32%) |
May 17, 2005 | 2.633 | 2.651 | 2.622 | 2.643 | 2,989,914 | +0.01(+0.38%) |
May 16, 2005 | 2.604 | 2.634 | 2.585 | 2.633 | 3,472,413 | +0.04(+1.60%) |
May 13, 2005 | 2.637 | 2.637 | 2.584 | 2.591 | 4,176,388 | -0.07(-2.51%) |
May 12, 2005 | 2.675 | 2.675 | 2.645 | 2.658 | 4,832,904 | -0.03(-1.04%) |
May 11, 2005 | 2.714 | 2.714 | 2.667 | 2.686 | 6,596,795 | -0.03(-1.12%) |
May 10, 2005 | 2.712 | 2.735 | 2.681 | 2.716 | 7,601,343 | +0.01(+0.51%) |
May 09, 2005 | 2.684 | 2.713 | 2.655 | 2.702 | 14,474,982 | +0.07(+2.53%) |
May 06, 2005 | 2.616 | 2.645 | 2.607 | 2.636 | 3,322,127 | +0.03(+1.15%) |
May 05, 2005 | 2.625 | 2.679 | 2.600 | 2.606 | 4,682,617 | -0.01(-0.29%) |
May 04, 2005 | 2.584 | 2.621 | 2.584 | 2.613 | 1,320,941 | +0.03(+1.14%) |
May 03, 2005 | 2.569 | 2.589 | 2.569 | 2.584 | 1,842,989 | +0.01(+0.31%) |