Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.286 | 2.309 | 2.250 | 2.256 | 64,842,992 | -0.05(-2.34%) |
Jul 28, 2006 | 2.147 | 2.314 | 2.135 | 2.310 | 88,890,240 | +0.22(+10.37%) |
Jul 27, 2006 | 2.090 | 2.176 | 2.056 | 2.093 | 75,699,360 | +0.03(+1.43%) |
Jul 26, 2006 | 2.064 | 2.088 | 2.003 | 2.064 | 54,004,820 | +0.00(+0.00%) |
Jul 25, 2006 | 2.018 | 2.085 | 1.988 | 2.064 | 62,584,240 | +0.07(+3.53%) |
Jul 24, 2006 | 1.878 | 2.039 | 1.868 | 1.993 | 107,201,608 | +0.18(+10.07%) |
Jul 21, 2006 | 1.892 | 1.900 | 1.797 | 1.811 | 69,137,504 | -0.15(-7.50%) |
Jul 20, 2006 | 2.033 | 2.069 | 1.955 | 1.958 | 55,137,676 | -0.04(-1.99%) |
Jul 19, 2006 | 1.906 | 2.022 | 1.892 | 1.998 | 115,079,304 | +0.08(+4.37%) |
Jul 18, 2006 | 1.877 | 1.933 | 1.810 | 1.914 | 106,784,408 | +0.10(+5.45%) |
Jul 17, 2006 | 1.793 | 1.835 | 1.784 | 1.815 | 54,820,372 | +0.01(+0.79%) |
Jul 14, 2006 | 1.844 | 1.854 | 1.750 | 1.801 | 62,376,820 | -0.01(-0.51%) |
Jul 13, 2006 | 1.829 | 1.875 | 1.801 | 1.810 | 58,926,120 | -0.05(-2.58%) |
Jul 12, 2006 | 1.945 | 1.967 | 1.856 | 1.858 | 50,262,872 | -0.09(-4.80%) |
Jul 11, 2006 | 1.882 | 1.959 | 1.855 | 1.952 | 65,485,684 | +0.06(+3.35%) |
Jul 10, 2006 | 1.979 | 1.993 | 1.871 | 1.888 | 49,054,992 | -0.09(-4.34%) |
Jul 07, 2006 | 2.052 | 2.056 | 1.952 | 1.974 | 59,014,224 | -0.06(-3.10%) |
Jul 06, 2006 | 2.103 | 2.123 | 2.016 | 2.037 | 51,310,212 | -0.07(-3.10%) |
Jul 05, 2006 | 2.167 | 2.186 | 2.103 | 2.103 | 50,119,256 | -0.10(-4.49%) |
Jul 03, 2006 | 2.220 | 2.222 | 2.186 | 2.201 | 19,046,412 | +0.03(+1.46%) |
Jun 30, 2006 | 2.212 | 2.246 | 2.153 | 2.170 | 51,052,940 | -0.02(-0.93%) |
Jun 29, 2006 | 2.038 | 2.190 | 2.031 | 2.190 | 74,998,960 | +0.09(+4.52%) |
Jun 28, 2006 | 2.001 | 2.128 | 1.949 | 2.095 | 90,869,520 | +0.11(+5.54%) |
Jun 27, 2006 | 2.063 | 2.065 | 1.958 | 1.985 | 65,940,952 | -0.07(-3.18%) |
Jun 26, 2006 | 2.067 | 2.089 | 2.040 | 2.051 | 30,715,080 | -0.02(-0.94%) |
Jun 23, 2006 | 2.065 | 2.113 | 2.045 | 2.070 | 36,544,484 | +0.00(+0.05%) |
Jun 22, 2006 | 2.154 | 2.161 | 2.055 | 2.069 | 61,446,888 | -0.06(-2.92%) |
Jun 21, 2006 | 2.098 | 2.165 | 2.098 | 2.131 | 48,100,424 | +0.02(+1.11%) |
Jun 20, 2006 | 2.082 | 2.156 | 2.074 | 2.108 | 58,417,388 | -0.03(-1.57%) |
Jun 19, 2006 | 2.232 | 2.243 | 2.136 | 2.141 | 42,306,744 | -0.07(-3.00%) |
Jun 16, 2006 | 2.250 | 2.256 | 2.186 | 2.207 | 54,898,496 | -0.06(-2.56%) |
Jun 15, 2006 | 2.160 | 2.273 | 2.142 | 2.266 | 91,289,424 | +0.18(+8.76%) |
Jun 14, 2006 | 2.036 | 2.089 | 2.015 | 2.083 | 52,385,380 | +0.06(+2.92%) |
Jun 13, 2006 | 2.055 | 2.096 | 2.005 | 2.024 | 58,066,664 | -0.03(-1.54%) |
Jun 12, 2006 | 2.138 | 2.167 | 2.043 | 2.056 | 50,503,436 | -0.12(-5.53%) |
Jun 09, 2006 | 2.212 | 2.249 | 2.158 | 2.176 | 47,297,392 | -0.01(-0.33%) |
Jun 08, 2006 | 2.198 | 2.227 | 2.095 | 2.183 | 79,649,504 | -0.04(-1.83%) |
Jun 07, 2006 | 2.289 | 2.293 | 2.206 | 2.224 | 61,639,936 | -0.04(-1.80%) |
Jun 06, 2006 | 2.356 | 2.358 | 2.201 | 2.265 | 89,850,416 | -0.06(-2.67%) |
Jun 05, 2006 | 2.415 | 2.460 | 2.320 | 2.327 | 63,358,896 | -0.10(-4.20%) |
Jun 02, 2006 | 2.468 | 2.516 | 2.404 | 2.429 | 73,450,136 | -0.04(-1.45%) |
Jun 01, 2006 | 2.369 | 2.464 | 2.332 | 2.464 | 58,569,156 | +0.12(+5.22%) |
May 31, 2006 | 2.373 | 2.395 | 2.328 | 2.342 | 65,241,816 | +0.00(+0.04%) |
May 30, 2006 | 2.447 | 2.448 | 2.340 | 2.341 | 48,924,076 | -0.10(-4.17%) |
May 26, 2006 | 2.447 | 2.463 | 2.417 | 2.443 | 32,122,912 | +0.01(+0.21%) |
May 25, 2006 | 2.497 | 2.534 | 2.425 | 2.438 | 46,189,092 | -0.01(-0.54%) |
May 24, 2006 | 2.419 | 2.523 | 2.386 | 2.451 | 63,194,544 | +0.03(+1.31%) |
May 23, 2006 | 2.497 | 2.555 | 2.409 | 2.419 | 58,043,660 | -0.03(-1.08%) |
May 22, 2006 | 2.466 | 2.471 | 2.379 | 2.446 | 80,122,696 | -0.03(-1.36%) |
May 19, 2006 | 2.451 | 2.538 | 2.427 | 2.480 | 101,698,072 | +0.05(+2.10%) |
May 18, 2006 | 2.564 | 2.589 | 2.426 | 2.429 | 74,869,064 | -0.12(-4.53%) |
May 17, 2006 | 2.642 | 2.657 | 2.497 | 2.544 | 91,707,872 | -0.11(-4.04%) |
May 16, 2006 | 2.737 | 2.738 | 2.633 | 2.651 | 54,247,472 | -0.07(-2.62%) |
May 15, 2006 | 2.678 | 2.746 | 2.655 | 2.722 | 60,345,568 | +0.04(+1.44%) |
May 12, 2006 | 2.832 | 2.846 | 2.623 | 2.683 | 170,971,200 | -0.22(-7.52%) |
May 11, 2006 | 3.039 | 3.068 | 2.878 | 2.902 | 131,433,456 | -0.11(-3.56%) |
May 10, 2006 | 3.040 | 3.076 | 2.978 | 3.009 | 82,431,064 | -0.07(-2.22%) |
May 09, 2006 | 3.170 | 3.186 | 3.073 | 3.077 | 61,239,796 | -0.10(-3.05%) |
May 08, 2006 | 3.180 | 3.249 | 3.144 | 3.174 | 54,928,324 | -0.01(-0.45%) |
May 05, 2006 | 3.161 | 3.199 | 3.118 | 3.188 | 37,058,272 | +0.04(+1.36%) |
May 04, 2006 | 3.103 | 3.180 | 3.087 | 3.145 | 55,725,080 | -0.02(-0.65%) |
May 03, 2006 | 3.109 | 3.200 | 3.106 | 3.166 | 41,229,896 | +0.02(+0.65%) |
May 02, 2006 | 3.173 | 3.210 | 3.091 | 3.145 | 58,845,980 | -0.00(-0.13%) |
May 01, 2006 | 2.998 | 3.207 | 2.998 | 3.149 | 98,399,424 | +0.17(+5.75%) |
Apr 28, 2006 | 2.974 | 3.016 | 2.949 | 2.978 | 31,042,804 | +0.01(+0.17%) |
Apr 27, 2006 | 2.915 | 3.000 | 2.852 | 2.973 | 50,476,708 | +0.05(+1.60%) |
Apr 26, 2006 | 2.958 | 3.002 | 2.894 | 2.926 | 36,034,856 | -0.02(-0.62%) |
Apr 25, 2006 | 2.915 | 2.954 | 2.864 | 2.944 | 78,366,984 | -0.00(-0.14%) |
Apr 24, 2006 | 2.879 | 2.977 | 2.828 | 2.948 | 73,793,824 | +0.09(+3.06%) |
Apr 21, 2006 | 2.977 | 2.989 | 2.826 | 2.861 | 83,949,752 | -0.11(-3.61%) |
Apr 20, 2006 | 2.945 | 3.021 | 2.896 | 2.968 | 64,479,292 | -0.00(-0.14%) |
Apr 19, 2006 | 2.935 | 3.004 | 2.894 | 2.972 | 56,416,960 | +0.02(+0.62%) |
Apr 18, 2006 | 3.025 | 2.972 | 2.873 | 2.954 | 127,065,360 | -0.07(-2.36%) |
Apr 17, 2006 | 3.012 | 3.100 | 3.000 | 3.025 | 48,392,484 | +0.01(+0.27%) |
Apr 13, 2006 | 3.037 | 3.072 | 3.004 | 3.017 | 80,498,088 | -0.09(-2.79%) |
Apr 12, 2006 | 2.983 | 3.120 | 2.986 | 3.103 | 65,405,848 | +0.12(+4.03%) |
Apr 11, 2006 | 3.068 | 3.068 | 2.965 | 2.983 | 76,543,024 | -0.07(-2.43%) |
Apr 10, 2006 | 3.104 | 3.123 | 3.034 | 3.057 | 70,417,296 | -0.05(-1.74%) |
Apr 07, 2006 | 3.106 | 3.134 | 3.050 | 3.111 | 74,430,288 | -1.57(-33.51%) |
Apr 06, 2006 | 4.658 | 4.715 | 4.594 | 4.679 | 258,159,744 | +0.01(+0.20%) |
Apr 05, 2006 | 4.624 | 4.693 | 4.526 | 4.670 | 364,020,320 | +0.04(+0.81%) |
Apr 04, 2006 | 4.432 | 4.640 | 4.427 | 4.633 | 392,683,360 | +0.21(+4.68%) |
Apr 03, 2006 | 4.400 | 4.487 | 4.345 | 4.426 | 316,902,720 | +0.05(+1.12%) |
Mar 31, 2006 | 4.390 | 4.451 | 4.350 | 4.377 | 273,286,048 | -0.02(-0.37%) |
Mar 30, 2006 | 4.368 | 4.416 | 4.289 | 4.393 | 347,775,424 | +0.03(+0.68%) |
Mar 29, 2006 | 4.158 | 4.371 | 4.124 | 4.363 | 322,848,832 | +0.22(+5.37%) |
Mar 28, 2006 | 4.060 | 4.195 | 4.051 | 4.141 | 260,086,848 | +0.06(+1.54%) |
Mar 27, 2006 | 3.974 | 4.081 | 3.961 | 4.078 | 213,067,360 | +0.11(+2.69%) |
Mar 24, 2006 | 3.851 | 3.978 | 3.845 | 3.971 | 225,002,768 | +0.13(+3.38%) |
Mar 23, 2006 | 3.784 | 3.856 | 3.741 | 3.841 | 216,517,280 | +0.07(+1.86%) |
Mar 22, 2006 | 3.784 | 3.802 | 3.686 | 3.771 | 378,934,688 | -0.11(-2.87%) |
Mar 21, 2006 | 3.882 | 3.952 | 3.781 | 3.882 | 404,084,992 | +0.18(+4.94%) |
Mar 20, 2006 | 3.761 | 3.761 | 3.696 | 3.700 | 96,083,808 | -0.03(-0.76%) |
Mar 17, 2006 | 3.680 | 3.738 | 3.625 | 3.728 | 202,321,168 | +0.03(+0.81%) |
Mar 16, 2006 | 3.835 | 3.839 | 3.685 | 3.698 | 185,911,440 | -0.13(-3.39%) |
Mar 15, 2006 | 3.775 | 3.833 | 3.761 | 3.828 | 167,001,600 | +0.06(+1.60%) |
Mar 14, 2006 | 3.669 | 3.783 | 3.655 | 3.768 | 205,331,504 | +0.10(+2.77%) |
Mar 13, 2006 | 3.659 | 3.683 | 3.631 | 3.666 | 121,712,968 | +0.04(+1.20%) |
Mar 10, 2006 | 3.683 | 3.729 | 3.589 | 3.622 | 170,592,816 | -0.06(-1.74%) |
Mar 09, 2006 | 3.712 | 3.774 | 3.684 | 3.687 | 175,538,112 | +0.02(+0.52%) |
Mar 08, 2006 | 3.687 | 3.706 | 3.536 | 3.667 | 219,398,112 | -0.02(-0.50%) |
Mar 07, 2006 | 3.751 | 3.780 | 3.612 | 3.686 | 198,270,736 | -0.06(-1.71%) |
Mar 06, 2006 | 3.831 | 3.856 | 3.732 | 3.750 | 173,026,224 | -0.01(-0.20%) |
Mar 03, 2006 | 3.710 | 3.823 | 3.703 | 3.758 | 194,867,904 | +0.01(+0.35%) |
Mar 02, 2006 | 3.735 | 3.797 | 3.696 | 3.745 | 178,403,232 | +0.01(+0.14%) |
Mar 01, 2006 | 3.615 | 3.761 | 3.593 | 3.739 | 230,234,576 | +0.14(+3.80%) |
Feb 28, 2006 | 3.615 | 3.646 | 3.567 | 3.602 | 184,243,392 | -0.03(-0.80%) |
Feb 27, 2006 | 3.517 | 3.654 | 3.480 | 3.631 | 217,981,248 | +0.14(+4.05%) |
Feb 24, 2006 | 3.506 | 3.548 | 3.472 | 3.490 | 136,195,600 | -0.00(-0.02%) |
Feb 23, 2006 | 3.534 | 3.558 | 3.481 | 3.491 | 125,963,560 | -0.05(-1.53%) |
Feb 22, 2006 | 3.501 | 3.573 | 3.417 | 3.545 | 307,365,376 | -0.01(-0.17%) |
Feb 21, 2006 | 3.621 | 3.627 | 3.520 | 3.551 | 223,735,040 | -0.08(-2.13%) |
Feb 17, 2006 | 3.873 | 3.877 | 3.608 | 3.628 | 770,888,000 | +0.02(+0.57%) |
Feb 16, 2006 | 3.502 | 3.615 | 3.479 | 3.608 | 427,115,904 | +0.17(+4.94%) |
Feb 15, 2006 | 3.366 | 3.447 | 3.358 | 3.438 | 161,342,000 | +0.06(+1.93%) |
Feb 14, 2006 | 3.367 | 3.385 | 3.329 | 3.373 | 111,971,528 | +0.01(+0.18%) |
Feb 13, 2006 | 3.345 | 3.391 | 3.322 | 3.367 | 91,821,448 | +0.01(+0.34%) |
Feb 10, 2006 | 3.387 | 3.402 | 3.277 | 3.356 | 135,732,464 | -0.02(-0.57%) |
Feb 09, 2006 | 3.443 | 3.497 | 3.353 | 3.375 | 142,962,000 | -0.06(-1.69%) |
Feb 08, 2006 | 3.346 | 3.433 | 3.346 | 3.433 | 128,561,800 | +0.10(+2.89%) |
Feb 07, 2006 | 3.466 | 3.466 | 3.335 | 3.336 | 130,634,104 | -0.12(-3.56%) |
Feb 06, 2006 | 3.356 | 3.463 | 3.341 | 3.460 | 118,879,240 | +0.09(+2.82%) |
Feb 03, 2006 | 3.313 | 3.406 | 3.302 | 3.365 | 164,925,360 | +0.03(+0.92%) |
Feb 02, 2006 | 3.470 | 3.473 | 3.329 | 3.334 | 154,944,512 | -0.10(-3.04%) |
Feb 01, 2006 | 3.375 | 3.453 | 3.362 | 3.439 | 147,459,856 | +0.00(+0.07%) |
Jan 31, 2006 | 3.478 | 3.497 | 3.410 | 3.437 | 125,743,768 | -0.06(-1.68%) |
Jan 30, 2006 | 3.550 | 3.554 | 3.479 | 3.495 | 103,281,952 | -0.04(-1.12%) |
Jan 27, 2006 | 3.515 | 3.574 | 3.486 | 3.535 | 125,936,080 | +0.07(+1.89%) |
Jan 26, 2006 | 3.404 | 3.473 | 3.382 | 3.469 | 146,800,496 | +0.11(+3.42%) |
Jan 25, 2006 | 3.401 | 3.424 | 3.314 | 3.355 | 130,904,920 | -0.03(-0.88%) |
Jan 24, 2006 | 3.375 | 3.455 | 3.366 | 3.385 | 127,195,952 | +0.02(+0.50%) |
Jan 23, 2006 | 3.375 | 3.396 | 3.329 | 3.368 | 109,530,288 | +0.02(+0.57%) |
Jan 20, 2006 | 3.450 | 3.490 | 3.348 | 3.349 | 150,976,512 | -0.10(-2.80%) |
Jan 19, 2006 | 3.307 | 3.490 | 3.301 | 3.445 | 299,189,952 | +0.18(+5.55%) |
Jan 18, 2006 | 3.148 | 3.275 | 3.119 | 3.264 | 150,434,880 | +0.02(+0.52%) |
Jan 17, 2006 | 3.205 | 3.249 | 3.162 | 3.247 | 107,681,688 | -0.00(-0.07%) |
Jan 13, 2006 | 3.271 | 3.297 | 3.203 | 3.249 | 137,793,008 | -0.03(-0.89%) |
Jan 12, 2006 | 3.325 | 3.376 | 3.255 | 3.278 | 162,064,160 | -0.05(-1.42%) |
Jan 11, 2006 | 3.213 | 3.344 | 3.207 | 3.326 | 204,844,832 | +0.12(+3.62%) |
Jan 10, 2006 | 3.194 | 3.210 | 3.153 | 3.210 | 111,092,368 | +0.00(+0.02%) |
Jan 09, 2006 | 3.120 | 3.226 | 3.113 | 3.209 | 183,317,120 | +0.09(+2.79%) |
Jan 06, 2006 | 3.106 | 3.133 | 2.985 | 3.122 | 203,891,104 | +0.05(+1.64%) |
Jan 05, 2006 | 3.004 | 3.077 | 2.999 | 3.071 | 211,316,880 | +0.07(+2.26%) |
Jan 04, 2006 | 2.944 | 3.008 | 2.913 | 3.003 | 166,828,912 | +0.08(+2.80%) |
Jan 03, 2006 | 2.811 | 2.943 | 2.801 | 2.921 | 154,642,304 | +0.13(+4.54%) |
Dec 30, 2005 | 2.833 | 2.833 | 2.783 | 2.795 | 75,097,736 | -0.05(-1.90%) |
Dec 29, 2005 | 2.912 | 2.921 | 2.837 | 2.849 | 101,543,256 | -0.06(-2.23%) |
Dec 28, 2005 | 2.887 | 2.923 | 2.869 | 2.914 | 86,483,672 | +0.03(+0.93%) |
Dec 27, 2005 | 2.866 | 2.918 | 2.857 | 2.887 | 120,351,048 | +0.02(+0.61%) |
Dec 23, 2005 | 2.855 | 2.873 | 2.836 | 2.869 | 70,168,144 | +0.02(+0.78%) |
Dec 22, 2005 | 2.761 | 2.850 | 2.760 | 2.847 | 104,117,944 | +0.08(+3.04%) |
Dec 21, 2005 | 2.782 | 2.804 | 2.738 | 2.763 | 94,647,320 | -0.01(-0.19%) |
Dec 20, 2005 | 2.767 | 2.809 | 2.732 | 2.769 | 99,545,512 | -0.00(-0.06%) |
Dec 19, 2005 | 2.823 | 2.843 | 2.763 | 2.770 | 95,601,056 | -0.05(-1.66%) |
Dec 16, 2005 | 2.802 | 2.829 | 2.775 | 2.817 | 348,525,088 | +0.02(+0.88%) |
Dec 15, 2005 | 2.826 | 2.847 | 2.763 | 2.792 | 108,823,816 | -0.04(-1.27%) |
Dec 14, 2005 | 2.833 | 2.847 | 2.795 | 2.828 | 94,023,272 | -0.03(-0.94%) |
Dec 13, 2005 | 2.824 | 2.879 | 2.803 | 2.855 | 145,026,464 | +0.04(+1.30%) |
Dec 12, 2005 | 2.785 | 2.824 | 2.781 | 2.818 | 91,950,960 | +0.04(+1.46%) |
Dec 09, 2005 | 2.747 | 2.782 | 2.709 | 2.778 | 85,985,216 | +0.04(+1.42%) |
Dec 08, 2005 | 2.746 | 2.782 | 2.707 | 2.739 | 126,465,936 | -0.02(-0.80%) |
Dec 07, 2005 | 2.767 | 2.784 | 2.713 | 2.761 | 115,346,888 | +0.00(+0.17%) |
Dec 06, 2005 | 2.749 | 2.794 | 2.746 | 2.756 | 122,733,424 | +0.01(+0.42%) |
Dec 05, 2005 | 2.803 | 2.803 | 2.736 | 2.745 | 126,807,400 | -0.05(-1.86%) |
Dec 02, 2005 | 2.809 | 2.816 | 2.759 | 2.797 | 109,396,840 | +0.00(+0.03%) |
Dec 01, 2005 | 2.786 | 2.809 | 2.756 | 2.796 | 183,823,424 | +0.03(+1.19%) |
Nov 30, 2005 | 2.693 | 2.777 | 2.692 | 2.763 | 188,211,392 | +0.05(+1.89%) |
Nov 29, 2005 | 2.724 | 2.801 | 2.700 | 2.712 | 341,177,792 | -0.18(-6.34%) |
Nov 28, 2005 | 2.918 | 2.943 | 2.843 | 2.895 | 138,848,784 | -0.01(-0.50%) |
Nov 25, 2005 | 2.895 | 2.915 | 2.876 | 2.910 | 38,161,140 | +0.03(+0.98%) |
Nov 23, 2005 | 2.893 | 2.924 | 2.866 | 2.882 | 134,735,552 | -0.01(-0.29%) |
Nov 22, 2005 | 2.830 | 2.918 | 2.808 | 2.890 | 239,316,624 | +0.07(+2.66%) |
Nov 21, 2005 | 2.769 | 2.820 | 2.751 | 2.815 | 148,719,728 | +0.05(+1.77%) |
Nov 18, 2005 | 2.781 | 2.804 | 2.712 | 2.766 | 152,338,432 | -0.01(-0.19%) |
Nov 17, 2005 | 2.676 | 2.774 | 2.645 | 2.772 | 230,014,784 | +0.12(+4.44%) |
Nov 16, 2005 | 2.666 | 2.681 | 2.602 | 2.654 | 148,908,128 | -0.01(-0.34%) |
Nov 15, 2005 | 2.673 | 2.698 | 2.655 | 2.663 | 162,291,808 | +0.01(+0.23%) |
Nov 14, 2005 | 2.603 | 2.675 | 2.563 | 2.657 | 161,463,664 | +0.06(+2.11%) |
Nov 11, 2005 | 2.582 | 2.632 | 2.571 | 2.602 | 178,556,304 | +0.04(+1.64%) |
Nov 10, 2005 | 2.751 | 2.811 | 2.510 | 2.560 | 818,857,344 | -0.10(-3.71%) |
Nov 09, 2005 | 2.549 | 2.675 | 2.520 | 2.658 | 267,830,528 | +0.11(+4.51%) |
Nov 08, 2005 | 2.602 | 2.604 | 2.532 | 2.544 | 176,279,904 | -0.05(-1.86%) |
Nov 07, 2005 | 2.617 | 2.626 | 2.581 | 2.592 | 121,285,160 | -0.01(-0.44%) |
Nov 04, 2005 | 2.650 | 2.656 | 2.576 | 2.603 | 186,519,792 | -0.05(-1.70%) |
Nov 03, 2005 | 2.698 | 2.713 | 2.627 | 2.649 | 152,110,784 | -0.03(-1.17%) |
Nov 02, 2005 | 2.534 | 2.683 | 2.522 | 2.680 | 171,275,744 | +0.15(+5.79%) |
Nov 01, 2005 | 2.564 | 2.584 | 2.513 | 2.533 | 130,987,344 | -0.03(-1.22%) |
Oct 31, 2005 | 2.488 | 2.582 | 2.488 | 2.564 | 141,431,328 | +0.09(+3.49%) |
Oct 28, 2005 | 2.410 | 2.483 | 2.350 | 2.478 | 151,969,488 | +0.07(+3.08%) |
Oct 27, 2005 | 2.460 | 2.467 | 2.396 | 2.404 | 74,501,160 | -0.05(-2.09%) |
Oct 26, 2005 | 2.525 | 2.530 | 2.451 | 2.455 | 135,846,288 | -0.07(-2.73%) |
Oct 25, 2005 | 2.491 | 2.532 | 2.480 | 2.524 | 109,463,568 | +0.02(+0.64%) |
Oct 24, 2005 | 2.463 | 2.508 | 2.441 | 2.508 | 95,181,104 | +0.07(+2.72%) |
Oct 21, 2005 | 2.469 | 2.477 | 2.425 | 2.441 | 97,587,024 | +0.01(+0.57%) |
Oct 20, 2005 | 2.415 | 2.478 | 2.404 | 2.428 | 117,587,968 | +0.02(+0.70%) |
Oct 19, 2005 | 2.400 | 2.415 | 2.332 | 2.411 | 208,000,400 | -0.02(-0.85%) |
Oct 18, 2005 | 2.481 | 2.486 | 2.415 | 2.431 | 98,065,856 | -0.04(-1.64%) |
Oct 17, 2005 | 2.450 | 2.496 | 2.450 | 2.472 | 79,776,136 | +0.02(+0.97%) |
Oct 14, 2005 | 2.466 | 2.496 | 2.408 | 2.448 | 101,802,296 | +0.00(+0.00%) |
Oct 13, 2005 | 2.456 | 2.460 | 2.354 | 2.448 | 166,577,712 | -0.01(-0.53%) |
Oct 12, 2005 | 2.425 | 2.499 | 2.422 | 2.461 | 215,100,416 | +0.03(+1.19%) |
Oct 11, 2005 | 2.472 | 2.493 | 2.404 | 2.432 | 176,633,136 | -0.03(-1.24%) |
Oct 10, 2005 | 2.540 | 2.545 | 2.462 | 2.463 | 150,195,472 | -0.06(-2.54%) |
Oct 07, 2005 | 2.564 | 2.590 | 2.507 | 2.527 | 180,526,576 | -0.03(-1.28%) |
Oct 06, 2005 | 2.566 | 2.606 | 2.483 | 2.560 | 224,209,952 | -0.01(-0.36%) |
Oct 05, 2005 | 2.660 | 2.660 | 2.553 | 2.569 | 195,974,704 | -0.09(-3.31%) |
Oct 04, 2005 | 2.704 | 2.748 | 2.651 | 2.657 | 168,269,328 | -0.04(-1.31%) |
Oct 03, 2005 | 2.651 | 2.711 | 2.629 | 2.692 | 179,851,504 | +0.07(+2.74%) |
Sep 30, 2005 | 2.599 | 2.644 | 2.593 | 2.620 | 150,069,872 | +0.02(+0.88%) |
Sep 29, 2005 | 2.545 | 2.599 | 2.525 | 2.597 | 167,908,240 | +0.05(+2.07%) |
Sep 28, 2005 | 2.537 | 2.551 | 2.508 | 2.545 | 115,637,328 | +0.02(+0.60%) |
Sep 27, 2005 | 2.532 | 2.554 | 2.510 | 2.529 | 132,188,344 | +0.01(+0.33%) |
Sep 26, 2005 | 2.519 | 2.538 | 2.474 | 2.521 | 133,043,952 | +0.02(+0.83%) |
Sep 23, 2005 | 2.459 | 2.522 | 2.438 | 2.500 | 102,909,096 | +0.04(+1.46%) |
Sep 22, 2005 | 2.538 | 2.538 | 2.419 | 2.464 | 241,753,952 | -0.07(-2.69%) |
Sep 21, 2005 | 2.545 | 2.595 | 2.510 | 2.532 | 204,632,896 | -0.02(-0.87%) |
Sep 20, 2005 | 2.525 | 2.583 | 2.522 | 2.554 | 170,792,992 | +0.05(+1.95%) |
Sep 19, 2005 | 2.538 | 2.547 | 2.492 | 2.506 | 140,089,024 | -0.04(-1.41%) |
Sep 16, 2005 | 2.561 | 2.575 | 2.521 | 2.542 | 170,019,792 | +0.00(+0.06%) |
Sep 15, 2005 | 2.534 | 2.568 | 2.519 | 2.540 | 248,492,880 | +0.04(+1.78%) |
Sep 14, 2005 | 2.507 | 2.541 | 2.484 | 2.496 | 164,662,400 | -0.03(-1.21%) |
Sep 13, 2005 | 2.441 | 2.538 | 2.441 | 2.526 | 279,554,016 | +0.07(+3.02%) |
Sep 12, 2005 | 2.463 | 2.470 | 2.423 | 2.452 | 182,041,552 | -0.01(-0.34%) |
Sep 09, 2005 | 2.455 | 2.466 | 2.415 | 2.460 | 148,566,672 | +0.03(+1.29%) |
Sep 08, 2005 | 2.386 | 2.459 | 2.386 | 2.429 | 211,324,736 | +0.03(+1.18%) |
Sep 07, 2005 | 2.324 | 2.407 | 2.318 | 2.401 | 192,320,688 | +0.07(+3.19%) |
Sep 06, 2005 | 2.316 | 2.339 | 2.281 | 2.327 | 138,381,728 | +0.02(+0.83%) |
Sep 02, 2005 | 2.350 | 2.350 | 2.300 | 2.308 | 153,657,168 | -0.04(-1.63%) |
Sep 01, 2005 | 2.338 | 2.367 | 2.326 | 2.346 | 182,139,680 | +0.00(+0.03%) |
Aug 31, 2005 | 2.289 | 2.374 | 2.282 | 2.345 | 296,587,776 | +0.05(+2.23%) |
Aug 30, 2005 | 2.211 | 2.299 | 2.207 | 2.294 | 310,340,384 | +0.08(+3.59%) |
Aug 29, 2005 | 2.190 | 2.217 | 2.172 | 2.214 | 112,312,992 | +0.00(+0.17%) |
Aug 26, 2005 | 2.247 | 2.247 | 2.189 | 2.211 | 105,786,000 | -0.03(-1.53%) |
Aug 25, 2005 | 2.240 | 2.257 | 2.220 | 2.245 | 96,970,824 | +0.02(+0.69%) |
Aug 24, 2005 | 2.214 | 2.277 | 2.203 | 2.230 | 168,316,416 | +0.00(+0.07%) |
Aug 23, 2005 | 2.211 | 2.240 | 2.204 | 2.228 | 83,226,064 | +0.01(+0.66%) |
Aug 22, 2005 | 2.228 | 2.264 | 2.188 | 2.214 | 178,980,192 | -0.02(-0.82%) |
Aug 19, 2005 | 2.252 | 2.259 | 2.225 | 2.232 | 138,099,136 | -0.02(-0.71%) |
Aug 18, 2005 | 2.290 | 2.301 | 2.238 | 2.248 | 269,090,400 | -0.06(-2.58%) |
Aug 17, 2005 | 2.298 | 2.336 | 2.296 | 2.308 | 198,718,176 | +0.00(+0.00%) |
Aug 16, 2005 | 2.325 | 2.346 | 2.291 | 2.308 | 208,502,768 | -0.04(-1.69%) |
Aug 15, 2005 | 2.297 | 2.371 | 2.268 | 2.347 | 288,738,112 | +0.06(+2.54%) |
Aug 12, 2005 | 2.286 | 2.309 | 2.208 | 2.289 | 750,761,472 | +0.13(+6.02%) |
Aug 11, 2005 | 2.130 | 2.163 | 2.109 | 2.159 | 229,457,456 | +0.03(+1.40%) |
Aug 10, 2005 | 2.171 | 2.181 | 2.107 | 2.130 | 144,092,352 | -0.03(-1.48%) |
Aug 09, 2005 | 2.170 | 2.175 | 2.138 | 2.162 | 95,471,536 | -0.01(-0.25%) |
Aug 08, 2005 | 2.174 | 2.214 | 2.152 | 2.167 | 237,303,184 | +0.01(+0.35%) |
Aug 05, 2005 | 2.103 | 2.164 | 2.088 | 2.159 | 223,746,816 | +0.05(+2.54%) |
Aug 04, 2005 | 2.112 | 2.121 | 2.101 | 2.106 | 116,575,360 | -0.02(-1.04%) |
Aug 03, 2005 | 2.128 | 2.148 | 2.109 | 2.128 | 169,505,648 | +0.00(+0.00%) |
Aug 02, 2005 | 2.102 | 2.135 | 2.099 | 2.128 | 138,236,512 | +0.03(+1.35%) |