Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.416 | 3.457 | 3.310 | 3.342 | 13,169,322 | -0.10(-2.94%) |
May 30, 2006 | 3.522 | 3.551 | 3.424 | 3.444 | 14,259,091 | -0.12(-3.48%) |
May 26, 2006 | 3.508 | 3.632 | 3.507 | 3.568 | 5,565,972 | -0.02(-0.46%) |
May 25, 2006 | 3.501 | 3.618 | 3.481 | 3.584 | 9,715,957 | +0.06(+1.81%) |
May 24, 2006 | 3.355 | 3.566 | 3.355 | 3.520 | 43,229,424 | +0.16(+4.61%) |
May 23, 2006 | 3.346 | 3.449 | 3.311 | 3.365 | 19,450,202 | +0.00(+0.00%) |
May 22, 2006 | 3.481 | 3.481 | 3.326 | 3.365 | 24,103,796 | -0.12(-3.42%) |
May 19, 2006 | 3.489 | 3.525 | 3.449 | 3.484 | 14,762,259 | +0.00(+0.09%) |
May 18, 2006 | 3.600 | 3.636 | 3.447 | 3.481 | 26,452,640 | -0.08(-2.29%) |
May 17, 2006 | 3.828 | 3.869 | 3.476 | 3.563 | 52,332,948 | -0.20(-5.22%) |
May 16, 2006 | 3.658 | 3.880 | 3.615 | 3.759 | 41,043,652 | +0.16(+4.40%) |
May 15, 2006 | 3.501 | 3.632 | 3.501 | 3.601 | 16,363,444 | +0.12(+3.33%) |
May 12, 2006 | 3.434 | 3.511 | 3.318 | 3.484 | 13,254,199 | +0.01(+0.19%) |
May 11, 2006 | 3.560 | 3.596 | 3.445 | 3.478 | 6,931,010 | -0.04(-1.05%) |
May 10, 2006 | 3.677 | 3.723 | 3.462 | 3.515 | 11,750,802 | -0.11(-3.13%) |
May 09, 2006 | 3.620 | 3.636 | 3.605 | 3.628 | 4,582,501 | +0.03(+0.73%) |
May 08, 2006 | 3.648 | 3.654 | 3.563 | 3.602 | 4,834,397 | +0.00(+0.14%) |
May 05, 2006 | 3.620 | 3.645 | 3.530 | 3.597 | 6,627,803 | +0.04(+1.24%) |
May 04, 2006 | 3.471 | 3.584 | 3.460 | 3.553 | 7,699,063 | +0.09(+2.74%) |
May 03, 2006 | 3.444 | 3.496 | 3.409 | 3.458 | 4,115,953 | -0.00(-0.09%) |
May 02, 2006 | 3.514 | 3.532 | 3.381 | 3.462 | 11,324,631 | -0.04(-1.03%) |
May 01, 2006 | 3.589 | 3.596 | 3.462 | 3.498 | 5,709,569 | -0.05(-1.29%) |
Apr 28, 2006 | 3.498 | 3.566 | 3.498 | 3.543 | 5,411,276 | +0.02(+0.51%) |
Apr 27, 2006 | 3.759 | 3.759 | 3.409 | 3.525 | 25,231,206 | -0.20(-5.27%) |
Apr 26, 2006 | 3.785 | 3.798 | 3.679 | 3.721 | 4,403,074 | -0.01(-0.26%) |
Apr 25, 2006 | 3.823 | 3.831 | 3.694 | 3.731 | 5,459,949 | -0.02(-0.65%) |
Apr 24, 2006 | 3.694 | 3.824 | 3.601 | 3.756 | 13,730,195 | +0.06(+1.64%) |
Apr 21, 2006 | 3.723 | 3.759 | 3.681 | 3.695 | 6,622,407 | -0.03(-0.76%) |
Apr 20, 2006 | 3.759 | 3.800 | 3.710 | 3.724 | 5,673,390 | -0.04(-1.07%) |
Apr 19, 2006 | 3.854 | 3.855 | 3.726 | 3.764 | 7,939,316 | -0.03(-0.73%) |
Apr 18, 2006 | 3.785 | 3.824 | 3.757 | 3.792 | 6,815,075 | +0.04(+0.96%) |
Apr 17, 2006 | 3.877 | 3.914 | 3.735 | 3.756 | 8,085,268 | -0.10(-2.63%) |
Apr 13, 2006 | 3.855 | 3.906 | 3.833 | 3.857 | 7,205,801 | +0.01(+0.21%) |
Apr 12, 2006 | 3.790 | 3.893 | 3.790 | 3.849 | 10,679,438 | +0.06(+1.55%) |
Apr 11, 2006 | 3.785 | 3.846 | 3.685 | 3.790 | 18,420,964 | -0.00(-0.09%) |
Apr 10, 2006 | 3.803 | 3.813 | 3.726 | 3.793 | 10,631,132 | +0.06(+1.62%) |
Apr 07, 2006 | 3.829 | 3.841 | 3.694 | 3.733 | 8,539,702 | -0.03(-0.78%) |
Apr 06, 2006 | 3.852 | 3.865 | 3.744 | 3.762 | 9,087,988 | -0.03(-0.78%) |
Apr 05, 2006 | 3.890 | 3.890 | 3.743 | 3.792 | 13,016,829 | -0.08(-1.99%) |
Apr 04, 2006 | 3.989 | 4.078 | 3.821 | 3.869 | 12,752,843 | -0.14(-3.51%) |
Apr 03, 2006 | 4.043 | 4.127 | 3.955 | 4.009 | 10,683,550 | -0.00(-0.04%) |
Mar 31, 2006 | 4.166 | 4.166 | 3.924 | 4.011 | 20,902,020 | -0.04(-1.05%) |
Mar 30, 2006 | 4.032 | 4.086 | 3.955 | 4.053 | 16,473,798 | +0.14(+3.59%) |
Mar 29, 2006 | 3.852 | 4.004 | 3.764 | 3.913 | 15,943,464 | +0.13(+3.46%) |
Mar 28, 2006 | 3.841 | 3.887 | 3.725 | 3.782 | 10,430,461 | +2.83(+298.92%) |
Mar 27, 2006 | 0.9244 | 0.9602 | 0.9198 | 0.9480 | 27,359,836 | +0.03(+3.12%) |
Mar 24, 2006 | 0.9384 | 0.9420 | 0.9122 | 0.9193 | 17,918,200 | -0.02(-1.93%) |
Mar 23, 2006 | 0.9392 | 0.9508 | 0.9308 | 0.9374 | 8,152,401 | -0.01(-0.55%) |
Mar 22, 2006 | 0.9349 | 0.9520 | 0.9255 | 0.9426 | 14,567,125 | -0.00(-0.24%) |
Mar 21, 2006 | 0.9765 | 0.9852 | 0.9331 | 0.9449 | 27,441,312 | -0.04(-3.83%) |
Mar 20, 2006 | 0.9378 | 0.9985 | 0.9357 | 0.9825 | 41,423,376 | +0.06(+6.87%) |
Mar 17, 2006 | 0.9219 | 0.9293 | 0.9059 | 0.9193 | 16,502,458 | -0.01(-0.97%) |
Mar 16, 2006 | 0.9539 | 0.9639 | 0.9221 | 0.9283 | 17,861,150 | -0.03(-2.66%) |
Mar 15, 2006 | 0.8970 | 0.9555 | 0.8950 | 0.9537 | 41,037,664 | +0.06(+6.80%) |
Mar 14, 2006 | 0.8754 | 0.8937 | 0.8754 | 0.8930 | 15,687,316 | +0.01(+1.51%) |
Mar 13, 2006 | 0.8723 | 0.8960 | 0.8714 | 0.8797 | 18,481,674 | +0.00(+0.37%) |
Mar 10, 2006 | 0.8716 | 0.8885 | 0.8607 | 0.8764 | 12,212,376 | +0.00(+0.47%) |
Mar 09, 2006 | 0.8638 | 0.8806 | 0.8596 | 0.8723 | 10,875,637 | -0.00(-0.42%) |
Mar 08, 2006 | 0.8417 | 0.8814 | 0.8417 | 0.8760 | 19,590,238 | +0.02(+1.76%) |
Mar 07, 2006 | 0.8596 | 0.8728 | 0.8417 | 0.8609 | 18,150,926 | -0.01(-0.58%) |
Mar 06, 2006 | 0.8785 | 0.8906 | 0.8657 | 0.8659 | 12,995,848 | -0.02(-1.85%) |
Mar 03, 2006 | 0.8953 | 0.8962 | 0.8787 | 0.8823 | 13,674,301 | -0.02(-1.87%) |
Mar 02, 2006 | 0.8994 | 0.9162 | 0.8990 | 0.8991 | 11,499,952 | -0.01(-0.67%) |
Mar 01, 2006 | 0.8811 | 0.9206 | 0.8811 | 0.9051 | 18,137,612 | +0.01(+1.21%) |
Feb 28, 2006 | 0.9057 | 0.9030 | 0.8759 | 0.8943 | 26,852,460 | -0.01(-1.26%) |
Feb 27, 2006 | 0.8795 | 0.9313 | 0.8766 | 0.9057 | 38,308,112 | +0.03(+2.98%) |
Feb 24, 2006 | 0.8688 | 0.8928 | 0.8555 | 0.8795 | 140,104,096 | +0.11(+14.04%) |
Feb 23, 2006 | 0.7473 | 0.7796 | 0.7362 | 0.7712 | 74,047,720 | +0.03(+3.59%) |
Feb 22, 2006 | 0.7763 | 0.7883 | 0.7435 | 0.7445 | 31,855,454 | -0.02(-2.71%) |
Feb 21, 2006 | 0.7467 | 0.7783 | 0.7321 | 0.7652 | 23,862,014 | +0.03(+3.90%) |
Feb 17, 2006 | 0.7263 | 0.7472 | 0.7203 | 0.7365 | 10,152,567 | -2.16(-74.56%) |
Feb 16, 2006 | 2.889 | 2.909 | 2.881 | 2.895 | 33,490,682 | -0.00(-0.10%) |
Feb 15, 2006 | 2.901 | 2.930 | 2.874 | 2.898 | 35,135,356 | +0.02(+0.54%) |
Feb 14, 2006 | 2.932 | 2.932 | 2.878 | 2.883 | 31,963,484 | -0.04(-1.23%) |
Feb 13, 2006 | 2.944 | 2.944 | 2.870 | 2.919 | 38,414,920 | -0.03(-1.00%) |
Feb 10, 2006 | 2.932 | 2.962 | 2.906 | 2.948 | 50,299,656 | +0.01(+0.19%) |
Feb 09, 2006 | 2.937 | 2.954 | 2.910 | 2.942 | 41,919,644 | +0.02(+0.67%) |
Feb 08, 2006 | 2.946 | 2.950 | 2.885 | 2.923 | 39,061,040 | -0.02(-0.83%) |
Feb 07, 2006 | 2.970 | 3.025 | 2.937 | 2.947 | 57,377,636 | -0.00(-0.15%) |
Feb 06, 2006 | 2.894 | 2.977 | 2.894 | 2.952 | 45,972,596 | +0.06(+1.98%) |
Feb 03, 2006 | 2.991 | 2.991 | 2.863 | 2.894 | 70,358,824 | -0.08(-2.83%) |
Feb 02, 2006 | 2.983 | 3.062 | 2.938 | 2.979 | 59,316,004 | -0.03(-1.07%) |
Feb 01, 2006 | 2.881 | 3.039 | 2.852 | 3.011 | 98,161,672 | +0.09(+3.21%) |
Jan 31, 2006 | 2.928 | 2.980 | 2.870 | 2.917 | 62,801,148 | -0.00(-0.06%) |
Jan 30, 2006 | 2.906 | 2.958 | 2.886 | 2.919 | 55,605,692 | +0.03(+1.20%) |
Jan 27, 2006 | 2.869 | 2.936 | 2.843 | 2.884 | 60,089,392 | +0.04(+1.42%) |
Jan 26, 2006 | 2.876 | 2.889 | 2.819 | 2.844 | 40,049,804 | +0.00(+0.16%) |
Jan 25, 2006 | 2.817 | 2.930 | 2.803 | 2.839 | 72,982,472 | +0.04(+1.34%) |
Jan 24, 2006 | 2.786 | 2.879 | 2.740 | 2.802 | 68,547,720 | +0.01(+0.29%) |
Jan 23, 2006 | 2.818 | 2.819 | 2.750 | 2.794 | 89,311,752 | -0.00(-0.06%) |
Jan 20, 2006 | 2.836 | 2.881 | 2.778 | 2.795 | 67,930,968 | -0.04(-1.43%) |
Jan 19, 2006 | 2.827 | 2.932 | 2.820 | 2.836 | 107,736,032 | +0.04(+1.48%) |
Jan 18, 2006 | 2.746 | 2.813 | 2.740 | 2.794 | 84,925,952 | -0.01(-0.44%) |
Jan 17, 2006 | 2.721 | 2.868 | 2.706 | 2.807 | 124,221,944 | +0.09(+3.28%) |
Jan 13, 2006 | 2.697 | 2.754 | 2.681 | 2.718 | 63,359,164 | +0.02(+0.73%) |
Jan 12, 2006 | 2.805 | 2.833 | 2.676 | 2.698 | 93,932,504 | -0.06(-2.11%) |
Jan 11, 2006 | 2.842 | 2.891 | 2.742 | 2.756 | 155,020,448 | -0.08(-2.75%) |
Jan 10, 2006 | 2.729 | 2.838 | 2.678 | 2.834 | 198,496,656 | +0.10(+3.51%) |
Jan 09, 2006 | 2.414 | 2.771 | 2.411 | 2.738 | 299,830,208 | +0.33(+13.81%) |
Jan 06, 2006 | 2.348 | 2.452 | 2.348 | 2.406 | 107,814,352 | +0.07(+3.05%) |
Jan 05, 2006 | 2.384 | 2.398 | 2.332 | 2.335 | 51,601,692 | -0.04(-1.65%) |
Jan 04, 2006 | 2.312 | 2.392 | 2.312 | 2.374 | 93,844,400 | +0.06(+2.69%) |
Jan 03, 2006 | 2.316 | 2.391 | 2.300 | 2.312 | 79,522,016 | +0.02(+0.75%) |
Dec 30, 2005 | 2.308 | 2.335 | 2.286 | 2.295 | 34,058,488 | -0.03(-1.13%) |
Dec 29, 2005 | 2.338 | 2.339 | 2.288 | 2.321 | 38,111,436 | -0.02(-0.75%) |
Dec 28, 2005 | 2.386 | 2.386 | 2.333 | 2.338 | 46,060,700 | -0.03(-1.38%) |
Dec 27, 2005 | 2.347 | 2.380 | 2.346 | 2.371 | 63,829,072 | +0.02(+0.73%) |
Dec 23, 2005 | 2.389 | 2.389 | 2.340 | 2.354 | 18,678,814 | -0.02(-0.76%) |
Dec 22, 2005 | 2.374 | 2.403 | 2.360 | 2.372 | 25,267,306 | +0.02(+0.83%) |
Dec 21, 2005 | 2.362 | 2.379 | 2.340 | 2.352 | 20,529,074 | +0.00(+0.00%) |
Dec 20, 2005 | 2.356 | 2.380 | 2.331 | 2.352 | 30,778,926 | -0.00(-0.17%) |
Dec 19, 2005 | 2.371 | 2.419 | 2.349 | 2.356 | 85,542,704 | +0.01(+0.38%) |
Dec 16, 2005 | 2.310 | 2.390 | 2.294 | 2.347 | 56,565,088 | +0.04(+1.90%) |
Dec 15, 2005 | 2.329 | 2.329 | 2.295 | 2.304 | 48,312,340 | -0.03(-1.09%) |
Dec 14, 2005 | 2.331 | 2.337 | 2.304 | 2.329 | 34,714,400 | -0.01(-0.51%) |
Dec 13, 2005 | 2.380 | 2.380 | 2.309 | 2.341 | 55,870,016 | -0.03(-1.14%) |
Dec 12, 2005 | 2.367 | 2.400 | 2.362 | 2.368 | 51,787,696 | +0.00(+0.05%) |
Dec 09, 2005 | 2.356 | 2.402 | 2.345 | 2.367 | 45,532,056 | +0.01(+0.49%) |
Dec 08, 2005 | 2.374 | 2.385 | 2.333 | 2.355 | 65,982,812 | +0.03(+1.19%) |
Dec 07, 2005 | 2.318 | 2.338 | 2.281 | 2.327 | 45,561,424 | +0.01(+0.30%) |
Dec 06, 2005 | 2.344 | 2.372 | 2.299 | 2.320 | 56,760,880 | -0.02(-0.79%) |
Dec 05, 2005 | 2.395 | 2.400 | 2.329 | 2.339 | 61,058,576 | -0.07(-3.06%) |
Dec 02, 2005 | 2.374 | 2.427 | 2.374 | 2.413 | 69,967,232 | +0.04(+1.74%) |
Dec 01, 2005 | 2.351 | 2.420 | 2.343 | 2.371 | 77,045,216 | +0.04(+1.86%) |
Nov 30, 2005 | 2.343 | 2.345 | 2.253 | 2.328 | 182,568,768 | -0.02(-0.70%) |
Nov 29, 2005 | 2.411 | 2.417 | 2.329 | 2.345 | 136,694,064 | -0.05(-2.17%) |
Nov 28, 2005 | 2.474 | 2.474 | 2.297 | 2.396 | 231,096,480 | -0.10(-3.85%) |
Nov 25, 2005 | 2.513 | 2.532 | 2.492 | 2.492 | 31,082,408 | +0.01(+0.41%) |
Nov 23, 2005 | 2.473 | 2.531 | 2.468 | 2.482 | 62,262,712 | +0.01(+0.31%) |
Nov 22, 2005 | 2.476 | 2.496 | 2.456 | 2.474 | 59,834,860 | -0.01(-0.39%) |
Nov 21, 2005 | 2.488 | 2.524 | 2.452 | 2.484 | 87,050,320 | +0.03(+1.16%) |
Nov 18, 2005 | 2.472 | 2.492 | 2.452 | 2.456 | 58,444,716 | -0.02(-0.74%) |
Nov 17, 2005 | 2.431 | 2.508 | 2.425 | 2.474 | 120,051,520 | +0.08(+3.20%) |
Nov 16, 2005 | 2.373 | 2.430 | 2.347 | 2.397 | 116,272,680 | +0.06(+2.39%) |
Nov 15, 2005 | 2.509 | 2.513 | 2.336 | 2.341 | 183,968,688 | -0.17(-6.74%) |
Nov 14, 2005 | 2.537 | 2.574 | 2.494 | 2.510 | 61,577,432 | -0.04(-1.38%) |
Nov 11, 2005 | 2.554 | 2.609 | 2.533 | 2.546 | 110,535,896 | +0.02(+0.81%) |
Nov 10, 2005 | 2.445 | 2.570 | 2.444 | 2.525 | 167,521,936 | +0.07(+2.88%) |
Nov 09, 2005 | 2.533 | 2.566 | 2.442 | 2.454 | 281,494,048 | -0.07(-2.94%) |
Nov 08, 2005 | 2.549 | 2.605 | 2.486 | 2.529 | 1,106,612,096 | -0.71(-21.90%) |
Nov 07, 2005 | 3.357 | 3.472 | 3.200 | 3.238 | 453,010,176 | -0.08(-2.53%) |
Nov 04, 2005 | 3.430 | 3.491 | 3.310 | 3.322 | 122,440,216 | -0.11(-3.34%) |
Nov 03, 2005 | 3.403 | 3.510 | 3.401 | 3.437 | 122,841,592 | +0.04(+1.05%) |
Nov 02, 2005 | 3.379 | 3.513 | 3.344 | 3.401 | 140,061,728 | +0.02(+0.49%) |
Nov 01, 2005 | 3.104 | 3.425 | 3.097 | 3.384 | 233,749,488 | +0.27(+8.60%) |
Oct 31, 2005 | 3.215 | 3.222 | 3.080 | 3.116 | 87,040,528 | -0.05(-1.71%) |
Oct 28, 2005 | 3.140 | 3.208 | 3.129 | 3.171 | 65,610,804 | +0.04(+1.21%) |
Oct 27, 2005 | 3.208 | 3.227 | 3.095 | 3.133 | 94,324,096 | -0.12(-3.55%) |
Oct 26, 2005 | 3.342 | 3.473 | 3.232 | 3.248 | 131,143,288 | -0.08(-2.33%) |
Oct 25, 2005 | 3.290 | 3.418 | 3.290 | 3.326 | 102,919,480 | -0.04(-1.23%) |
Oct 24, 2005 | 3.173 | 3.377 | 3.107 | 3.367 | 168,735,872 | +0.26(+8.28%) |
Oct 21, 2005 | 3.098 | 3.133 | 3.037 | 3.109 | 116,723,008 | +0.10(+3.48%) |
Oct 20, 2005 | 3.207 | 3.207 | 2.983 | 3.005 | 152,700,288 | -0.20(-6.19%) |
Oct 19, 2005 | 3.110 | 3.248 | 3.092 | 3.203 | 101,656,608 | +0.06(+1.81%) |
Oct 18, 2005 | 3.265 | 3.278 | 3.127 | 3.146 | 68,351,928 | -0.13(-3.95%) |
Oct 17, 2005 | 3.263 | 3.357 | 3.220 | 3.276 | 87,637,704 | +0.03(+0.94%) |
Oct 14, 2005 | 3.303 | 3.322 | 3.174 | 3.245 | 102,351,680 | +0.03(+0.85%) |
Oct 13, 2005 | 3.259 | 3.277 | 3.081 | 3.218 | 134,031,256 | -0.04(-1.25%) |
Oct 12, 2005 | 3.349 | 3.367 | 3.167 | 3.259 | 171,124,560 | -0.06(-1.81%) |
Oct 11, 2005 | 3.473 | 3.489 | 3.279 | 3.319 | 139,523,296 | -0.15(-4.42%) |
Oct 10, 2005 | 3.425 | 3.512 | 3.381 | 3.472 | 93,041,640 | +0.07(+1.93%) |
Oct 07, 2005 | 3.453 | 3.533 | 3.357 | 3.406 | 97,407,864 | -0.03(-0.81%) |
Oct 06, 2005 | 3.647 | 3.667 | 3.322 | 3.434 | 214,042,752 | -0.21(-5.85%) |
Oct 05, 2005 | 3.778 | 3.901 | 3.644 | 3.647 | 202,432,128 | -0.10(-2.62%) |
Oct 04, 2005 | 3.702 | 3.832 | 3.690 | 3.746 | 117,378,920 | +0.08(+2.21%) |
Oct 03, 2005 | 3.659 | 3.743 | 3.649 | 3.665 | 64,112,972 | -0.01(-0.36%) |
Sep 30, 2005 | 3.782 | 3.814 | 3.676 | 3.678 | 80,647,832 | -0.07(-1.89%) |
Sep 29, 2005 | 3.596 | 3.779 | 3.549 | 3.748 | 169,254,720 | +0.18(+5.04%) |
Sep 28, 2005 | 3.607 | 3.657 | 3.545 | 3.569 | 110,672,952 | -0.03(-0.72%) |
Sep 27, 2005 | 3.749 | 3.922 | 3.577 | 3.594 | 378,059,968 | -0.15(-4.13%) |
Sep 26, 2005 | 3.399 | 3.760 | 3.371 | 3.749 | 243,500,064 | +0.37(+10.86%) |
Sep 23, 2005 | 3.412 | 3.412 | 3.351 | 3.382 | 24,670,132 | -0.00(-0.12%) |
Sep 22, 2005 | 3.391 | 3.449 | 3.363 | 3.386 | 85,023,848 | +0.02(+0.53%) |
Sep 21, 2005 | 3.192 | 3.411 | 3.187 | 3.368 | 208,149,344 | +0.18(+5.53%) |
Sep 20, 2005 | 3.434 | 3.578 | 3.165 | 3.192 | 222,520,672 | -0.26(-7.61%) |
Sep 19, 2005 | 3.461 | 3.487 | 3.377 | 3.454 | 98,944,848 | +0.02(+0.55%) |
Sep 16, 2005 | 3.421 | 3.463 | 3.384 | 3.435 | 73,530,696 | +0.04(+1.17%) |
Sep 15, 2005 | 3.428 | 3.445 | 3.387 | 3.396 | 76,937,528 | -0.04(-1.06%) |
Sep 14, 2005 | 3.385 | 3.512 | 3.381 | 3.432 | 161,951,584 | -0.04(-1.23%) |
Sep 13, 2005 | 3.384 | 3.538 | 3.351 | 3.475 | 207,806,704 | +0.05(+1.55%) |
Sep 12, 2005 | 3.207 | 3.463 | 3.201 | 3.422 | 333,340,480 | +0.28(+8.96%) |
Sep 09, 2005 | 3.075 | 3.163 | 3.075 | 3.140 | 96,898,792 | +0.05(+1.56%) |
Sep 08, 2005 | 3.049 | 3.113 | 3.024 | 3.092 | 69,947,656 | -0.00(-0.16%) |
Sep 07, 2005 | 2.962 | 3.129 | 2.944 | 3.097 | 150,683,600 | +0.13(+4.41%) |
Sep 06, 2005 | 2.934 | 3.001 | 2.932 | 2.966 | 27,969,272 | +0.01(+0.48%) |
Sep 02, 2005 | 2.956 | 2.985 | 2.941 | 2.952 | 15,056,612 | -0.02(-0.63%) |
Sep 01, 2005 | 2.990 | 2.999 | 2.958 | 2.971 | 31,464,208 | +0.00(+0.06%) |
Aug 31, 2005 | 2.975 | 3.018 | 2.945 | 2.969 | 82,468,728 | +0.01(+0.39%) |
Aug 30, 2005 | 2.927 | 2.975 | 2.910 | 2.958 | 39,863,800 | +0.03(+0.88%) |
Aug 29, 2005 | 2.903 | 2.966 | 2.895 | 2.932 | 35,301,784 | +0.01(+0.49%) |
Aug 26, 2005 | 2.901 | 2.979 | 2.876 | 2.918 | 44,680,348 | +0.00(+0.08%) |
Aug 25, 2005 | 2.919 | 2.966 | 2.901 | 2.915 | 39,677,796 | +0.00(+0.01%) |
Aug 24, 2005 | 2.910 | 2.953 | 2.865 | 2.915 | 103,878,872 | -0.03(-1.08%) |
Aug 23, 2005 | 2.963 | 2.991 | 2.912 | 2.947 | 44,102,756 | -0.04(-1.50%) |
Aug 22, 2005 | 2.903 | 3.005 | 2.901 | 2.992 | 50,798,932 | +0.04(+1.43%) |
Aug 19, 2005 | 2.958 | 3.020 | 2.889 | 2.950 | 82,204,400 | -0.06(-1.98%) |
Aug 18, 2005 | 3.062 | 3.065 | 3.004 | 3.009 | 63,045,892 | -0.06(-1.87%) |
Aug 17, 2005 | 3.089 | 3.113 | 3.047 | 3.066 | 49,193,416 | -0.03(-0.85%) |
Aug 16, 2005 | 3.187 | 3.227 | 3.058 | 3.093 | 107,931,824 | -0.06(-1.96%) |
Aug 15, 2005 | 3.163 | 3.220 | 3.116 | 3.154 | 97,368,704 | -0.01(-0.19%) |
Aug 12, 2005 | 3.069 | 3.205 | 3.064 | 3.160 | 233,074,000 | +0.07(+2.22%) |
Aug 11, 2005 | 3.004 | 3.167 | 2.970 | 3.092 | 103,389,392 | +0.10(+3.39%) |
Aug 10, 2005 | 2.995 | 3.018 | 2.963 | 2.990 | 80,119,192 | -0.01(-0.19%) |
Aug 09, 2005 | 3.024 | 3.060 | 2.965 | 2.996 | 110,251,992 | -0.02(-0.57%) |
Aug 08, 2005 | 3.146 | 3.202 | 3.003 | 3.013 | 173,973,376 | -0.09(-2.78%) |
Aug 05, 2005 | 3.015 | 3.324 | 2.960 | 3.100 | 272,918,240 | +0.10(+3.38%) |
Aug 04, 2005 | 2.982 | 3.101 | 2.956 | 2.998 | 190,498,448 | +0.04(+1.20%) |
Aug 03, 2005 | 3.024 | 3.059 | 2.888 | 2.963 | 785,665,344 | +0.52(+21.46%) |
Aug 02, 2005 | 2.472 | 2.472 | 2.430 | 2.439 | 92,170,352 | -0.03(-1.31%) |
Aug 01, 2005 | 2.397 | 2.492 | 2.395 | 2.472 | 66,403,772 | +0.07(+2.82%) |
Jul 29, 2005 | 2.398 | 2.421 | 2.378 | 2.404 | 27,959,482 | +0.00(+0.19%) |
Jul 28, 2005 | 2.355 | 2.452 | 2.333 | 2.399 | 48,478,768 | +0.04(+1.59%) |
Jul 27, 2005 | 2.339 | 2.380 | 2.306 | 2.362 | 40,774,244 | +0.03(+1.12%) |
Jul 26, 2005 | 2.369 | 2.386 | 2.298 | 2.336 | 47,764,116 | -0.03(-1.35%) |
Jul 25, 2005 | 2.330 | 2.389 | 2.326 | 2.367 | 48,615,824 | +0.04(+1.54%) |
Jul 22, 2005 | 2.323 | 2.339 | 2.297 | 2.331 | 25,521,838 | +0.01(+0.63%) |
Jul 21, 2005 | 2.255 | 2.360 | 2.255 | 2.317 | 89,419,440 | +0.08(+3.54%) |
Jul 20, 2005 | 2.222 | 2.264 | 2.187 | 2.237 | 51,249,260 | -0.02(-0.85%) |
Jul 19, 2005 | 2.257 | 2.280 | 2.239 | 2.257 | 54,734,408 | +0.02(+0.75%) |
Jul 18, 2005 | 2.298 | 2.314 | 2.239 | 2.240 | 85,111,952 | -0.06(-2.73%) |
Jul 15, 2005 | 2.370 | 2.384 | 2.296 | 2.303 | 57,563,640 | -0.07(-2.91%) |
Jul 14, 2005 | 2.423 | 2.431 | 2.365 | 2.372 | 89,155,112 | -0.05(-2.01%) |
Jul 13, 2005 | 2.452 | 2.457 | 2.407 | 2.420 | 41,772,800 | -0.03(-1.22%) |
Jul 12, 2005 | 2.430 | 2.488 | 2.415 | 2.450 | 85,043,424 | +0.02(+0.79%) |
Jul 11, 2005 | 2.349 | 2.441 | 2.329 | 2.431 | 75,948,760 | +0.09(+3.97%) |
Jul 08, 2005 | 2.311 | 2.356 | 2.281 | 2.338 | 39,863,800 | +0.04(+1.94%) |
Jul 07, 2005 | 2.271 | 2.369 | 2.264 | 2.294 | 72,561,512 | +0.01(+0.57%) |
Jul 06, 2005 | 2.263 | 2.298 | 2.251 | 2.281 | 81,313,536 | +0.00(+0.18%) |
Jul 05, 2005 | 2.325 | 2.325 | 2.264 | 2.277 | 82,380,616 | -0.05(-2.35%) |
Jul 01, 2005 | 2.338 | 2.346 | 2.311 | 2.331 | 25,893,848 | -0.00(-0.09%) |
Jun 30, 2005 | 2.337 | 2.352 | 2.323 | 2.333 | 39,893,168 | -0.01(-0.49%) |
Jun 29, 2005 | 2.355 | 2.370 | 2.343 | 2.345 | 39,863,800 | -0.02(-1.00%) |
Jun 28, 2005 | 2.324 | 2.370 | 2.320 | 2.369 | 77,838,184 | +0.05(+2.24%) |
Jun 27, 2005 | 2.363 | 2.388 | 2.294 | 2.317 | 82,126,088 | -0.07(-3.01%) |
Jun 24, 2005 | 2.427 | 2.444 | 2.362 | 2.389 | 50,887,040 | -0.04(-1.65%) |
Jun 23, 2005 | 2.489 | 2.517 | 2.406 | 2.429 | 55,674,220 | -0.07(-2.64%) |
Jun 22, 2005 | 2.415 | 2.503 | 2.389 | 2.494 | 116,654,480 | +0.06(+2.26%) |
Jun 21, 2005 | 2.365 | 2.484 | 2.351 | 2.439 | 100,873,424 | +0.08(+3.39%) |
Jun 20, 2005 | 2.371 | 2.397 | 2.334 | 2.359 | 74,490,088 | -0.01(-0.52%) |
Jun 17, 2005 | 2.433 | 2.476 | 2.352 | 2.371 | 119,640,344 | -0.04(-1.46%) |
Jun 16, 2005 | 2.291 | 2.459 | 2.285 | 2.407 | 169,244,928 | +0.12(+5.16%) |
Jun 15, 2005 | 2.295 | 2.316 | 2.262 | 2.289 | 24,885,506 | -0.00(-0.07%) |
Jun 14, 2005 | 2.325 | 2.349 | 2.276 | 2.290 | 62,458,508 | -0.05(-2.16%) |
Jun 13, 2005 | 2.251 | 2.370 | 2.249 | 2.341 | 88,802,680 | +0.09(+3.96%) |
Jun 10, 2005 | 2.256 | 2.261 | 2.235 | 2.252 | 48,263,392 | -0.01(-0.25%) |
Jun 09, 2005 | 2.255 | 2.268 | 2.217 | 2.257 | 80,412,880 | +0.00(+0.07%) |
Jun 08, 2005 | 2.260 | 2.314 | 2.247 | 2.256 | 76,810,256 | -0.02(-0.95%) |
Jun 07, 2005 | 2.321 | 2.358 | 2.264 | 2.277 | 95,440,120 | -0.04(-1.62%) |
Jun 06, 2005 | 2.274 | 2.374 | 2.235 | 2.315 | 157,056,720 | +0.03(+1.40%) |
Jun 03, 2005 | 2.168 | 2.289 | 2.147 | 2.283 | 153,649,888 | +0.12(+5.47%) |
Jun 02, 2005 | 2.134 | 2.178 | 2.121 | 2.165 | 36,133,912 | +0.04(+1.81%) |