Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2450 | 2452 | 2438 | 2445 | 0 | +15.99(+0.66%) |
Jul 28, 2006 | 2435 | 2439 | 2426 | 2429 | 0 | -15.22(-0.62%) |
Jul 27, 2006 | 2401 | 2445 | 2401 | 2445 | 0 | +38.35(+1.59%) |
Jul 26, 2006 | 2414 | 2417 | 2400 | 2406 | 0 | -1.25(-0.05%) |
Jul 25, 2006 | 2408 | 2408 | 2398 | 2408 | 0 | +32.52(+1.37%) |
Jul 24, 2006 | 2352 | 2377 | 2349 | 2375 | 0 | +3.67(+0.15%) |
Jul 21, 2006 | 2369 | 2378 | 2363 | 2371 | 0 | -12.17(-0.51%) |
Jul 20, 2006 | 2385 | 2391 | 2379 | 2384 | 0 | +41.75(+1.78%) |
Jul 19, 2006 | 2340 | 2358 | 2340 | 2342 | 0 | +7.98(+0.34%) |
Jul 18, 2006 | 2327 | 2354 | 2327 | 2334 | 0 | +13.61(+0.59%) |
Jul 17, 2006 | 2335 | 2338 | 2319 | 2320 | 0 | -43.35(-1.83%) |
Jul 14, 2006 | 2374 | 2377 | 2356 | 2364 | 0 | -33.09(-1.38%) |
Jul 13, 2006 | 2402 | 2420 | 2397 | 2397 | 0 | -26.12(-1.08%) |
Jul 12, 2006 | 2422 | 2426 | 2415 | 2423 | 0 | +6.85(+0.28%) |
Jul 11, 2006 | 2431 | 2437 | 2413 | 2416 | 0 | -22.54(-0.92%) |
Jul 10, 2006 | 2429 | 2457 | 2422 | 2438 | 0 | -6.68(-0.27%) |
Jul 07, 2006 | 2449 | 2451 | 2440 | 2445 | 0 | -2.94(-0.12%) |
Jul 06, 2006 | 2411 | 2448 | 2402 | 2448 | 0 | +23.96(+0.99%) |
Jul 05, 2006 | 2447 | 2450 | 2418 | 2424 | 0 | -24.62(-1.01%) |
Jul 04, 2006 | 2447 | 2449 | 2437 | 2449 | 0 | +10.47(+0.43%) |
Jul 03, 2006 | 2435 | 2440 | 2429 | 2438 | 0 | +2.87(+0.12%) |
Jun 30, 2006 | 2439 | 2446 | 2426 | 2435 | 0 | +48.62(+2.04%) |
Jun 29, 2006 | 2366 | 2387 | 2365 | 2387 | 0 | +35.97(+1.53%) |
Jun 28, 2006 | 2338 | 2353 | 2335 | 2351 | 0 | -6.78(-0.29%) |
Jun 27, 2006 | 2371 | 2373 | 2358 | 2358 | 0 | -10.36(-0.44%) |
Jun 26, 2006 | 2348 | 2368 | 2344 | 2368 | 0 | +24.91(+1.06%) |
Jun 23, 2006 | 2339 | 2350 | 2335 | 2343 | 0 | -16.52(-0.70%) |
Jun 22, 2006 | 2353 | 2368 | 2353 | 2360 | 0 | +29.95(+1.29%) |
Jun 21, 2006 | 2323 | 2335 | 2311 | 2330 | 0 | +2.49(+0.11%) |
Jun 20, 2006 | 2347 | 2350 | 2312 | 2327 | 0 | -40.79(-1.72%) |
Jun 19, 2006 | 2372 | 2372 | 2352 | 2368 | 0 | -6.01(-0.25%) |
Jun 16, 2006 | 2355 | 2381 | 2349 | 2374 | 0 | +71.48(+3.10%) |
Jun 15, 2006 | 2306 | 2314 | 2297 | 2302 | 0 | +21.76(+0.95%) |
Jun 14, 2006 | 2278 | 2308 | 2278 | 2281 | 0 | -12.68(-0.55%) |
Jun 13, 2006 | 2311 | 2314 | 2282 | 2293 | 0 | -45.18(-1.93%) |
Jun 12, 2006 | 2328 | 2342 | 2322 | 2339 | 0 | +1.09(+0.05%) |
Jun 09, 2006 | 2318 | 2342 | 2305 | 2337 | 0 | +40.33(+1.76%) |
Jun 08, 2006 | 2338 | 2338 | 2283 | 2297 | 0 | -58.32(-2.48%) |
Jun 07, 2006 | 2386 | 2386 | 2349 | 2355 | 0 | -34.58(-1.45%) |
Jun 06, 2006 | 2381 | 2394 | 2375 | 2390 | 0 | -17.24(-0.72%) |
Jun 05, 2006 | 2425 | 2429 | 2404 | 2407 | 0 | -12.17(-0.50%) |
Jun 02, 2006 | 2408 | 2431 | 2392 | 2419 | 0 | +32.72(+1.37%) |
Jun 01, 2006 | 2394 | 2417 | 2381 | 2387 | 0 | +2.83(+0.12%) |
May 31, 2006 | 2382 | 2398 | 2369 | 2384 | 0 | -57.67(-2.36%) |
May 30, 2006 | 2440 | 2453 | 2435 | 2442 | 0 | +1.63(+0.07%) |
May 29, 2006 | 2450 | 2459 | 2437 | 2440 | 0 | -5.11(-0.21%) |
May 26, 2006 | 2438 | 2455 | 2430 | 2445 | 0 | +40.57(+1.69%) |
May 25, 2006 | 2435 | 2436 | 2377 | 2404 | 0 | -32.10(-1.32%) |
May 24, 2006 | 2430 | 2445 | 2411 | 2437 | 0 | +7.00(+0.29%) |
May 23, 2006 | 2411 | 2439 | 2399 | 2430 | 0 | +12.86(+0.53%) |
May 22, 2006 | 2504 | 2516 | 2412 | 2417 | 0 | -77.29(-3.10%) |
May 19, 2006 | 2487 | 2506 | 2482 | 2494 | 0 | -8.20(-0.33%) |
May 18, 2006 | 2489 | 2503 | 2478 | 2502 | 0 | -46.51(-1.82%) |
May 17, 2006 | 2525 | 2553 | 2522 | 2549 | 0 | +34.99(+1.39%) |
May 16, 2006 | 2547 | 2555 | 2488 | 2514 | 0 | -21.13(-0.83%) |
May 15, 2006 | 2581 | 2582 | 2529 | 2535 | 0 | -85.75(-3.27%) |
May 12, 2006 | 2633 | 2636 | 2619 | 2621 | 0 | +0.00(+0.00%) |
May 11, 2006 | 2633 | 2636 | 2619 | 2621 | 0 | -22.31(-0.84%) |
May 10, 2006 | 2631 | 2643 | 2621 | 2643 | 0 | +13.21(+0.50%) |
May 09, 2006 | 2656 | 2658 | 2624 | 2630 | 0 | -28.10(-1.06%) |
May 08, 2006 | 2654 | 2666 | 2651 | 2658 | 0 | +25.36(+0.96%) |
May 05, 2006 | 2646 | 2650 | 2626 | 2632 | 0 | -12.28(-0.46%) |
May 04, 2006 | 2659 | 2659 | 2638 | 2645 | 0 | -14.95(-0.56%) |
May 03, 2006 | 2643 | 2666 | 2643 | 2660 | 0 | +26.85(+1.02%) |
May 02, 2006 | 2614 | 2638 | 2614 | 2633 | 0 | +22.09(+0.85%) |
May 01, 2006 | 2620 | 2620 | 2578 | 2611 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 2620 | 2620 | 2578 | 2611 | 0 | +9.65(+0.37%) |
Apr 27, 2006 | 2605 | 2616 | 2601 | 2601 | 0 | +4.41(+0.17%) |
Apr 26, 2006 | 2590 | 2602 | 2581 | 2597 | 0 | +13.04(+0.50%) |
Apr 25, 2006 | 2597 | 2597 | 2569 | 2584 | 0 | -8.89(-0.34%) |
Apr 24, 2006 | 2601 | 2602 | 2586 | 2592 | 0 | -10.95(-0.42%) |
Apr 21, 2006 | 2595 | 2605 | 2589 | 2603 | 0 | +19.72(+0.76%) |
Apr 20, 2006 | 2587 | 2598 | 2579 | 2584 | 0 | -2.11(-0.08%) |
Apr 19, 2006 | 2575 | 2587 | 2575 | 2586 | 0 | +26.59(+1.04%) |
Apr 18, 2006 | 2556 | 2560 | 2549 | 2559 | 0 | +8.91(+0.35%) |
Apr 17, 2006 | 2538 | 2551 | 2538 | 2550 | 0 | +5.96(+0.23%) |
Apr 13, 2006 | 2548 | 2554 | 2541 | 2544 | 0 | -1.87(-0.07%) |
Apr 12, 2006 | 2544 | 2547 | 2535 | 2546 | 0 | -8.41(-0.33%) |
Apr 11, 2006 | 2548 | 2565 | 2548 | 2555 | 0 | +8.74(+0.34%) |
Apr 10, 2006 | 2545 | 2547 | 2532 | 2546 | 0 | -6.13(-0.24%) |
Apr 07, 2006 | 2544 | 2552 | 2534 | 2552 | 0 | +9.41(+0.37%) |
Apr 06, 2006 | 2553 | 2559 | 2539 | 2543 | 0 | -2.25(-0.09%) |
Apr 05, 2006 | 2551 | 2551 | 2542 | 2545 | 0 | +12.30(+0.49%) |
Apr 04, 2006 | 2548 | 2549 | 2532 | 2533 | 0 | -16.09(-0.63%) |
Apr 03, 2006 | 2543 | 2554 | 2541 | 2549 | 0 | +15.28(+0.60%) |
Mar 31, 2006 | 2537 | 2541 | 2525 | 2533 | 0 | +12.36(+0.49%) |
Mar 30, 2006 | 2529 | 2536 | 2520 | 2521 | 0 | +0.29(+0.01%) |
Mar 29, 2006 | 2516 | 2526 | 2510 | 2521 | 0 | +7.18(+0.29%) |
Mar 28, 2006 | 2505 | 2521 | 2504 | 2514 | 0 | +9.34(+0.37%) |
Mar 27, 2006 | 2496 | 2508 | 2494 | 2504 | 0 | +6.92(+0.28%) |
Mar 24, 2006 | 2495 | 2501 | 2489 | 2497 | 0 | +5.67(+0.23%) |
Mar 23, 2006 | 2491 | 2497 | 2488 | 2492 | 0 | +2.37(+0.10%) |
Mar 22, 2006 | 2496 | 2503 | 2478 | 2489 | 0 | -7.90(-0.32%) |
Mar 21, 2006 | 2499 | 2505 | 2494 | 2497 | 0 | -15.43(-0.61%) |
Mar 20, 2006 | 2507 | 2513 | 2504 | 2513 | 0 | +18.19(+0.73%) |
Mar 17, 2006 | 2502 | 2503 | 2491 | 2494 | 0 | -4.52(-0.18%) |
Mar 16, 2006 | 2505 | 2505 | 2494 | 2499 | 0 | +0.91(+0.04%) |
Mar 15, 2006 | 2507 | 2513 | 2497 | 2498 | 0 | -8.68(-0.35%) |
Mar 14, 2006 | 2513 | 2514 | 2499 | 2507 | 0 | -5.44(-0.22%) |
Mar 13, 2006 | 2506 | 2514 | 2503 | 2512 | 0 | +15.41(+0.62%) |
Mar 10, 2006 | 2498 | 2504 | 2494 | 2497 | 0 | -7.52(-0.30%) |
Mar 09, 2006 | 2499 | 2505 | 2492 | 2504 | 0 | +1.65(+0.07%) |
Mar 08, 2006 | 2496 | 2503 | 2473 | 2503 | 0 | +13.45(+0.54%) |
Mar 07, 2006 | 2511 | 2517 | 2489 | 2489 | 0 | -23.73(-0.94%) |
Mar 06, 2006 | 2496 | 2514 | 2494 | 2513 | 0 | +19.45(+0.78%) |
Mar 03, 2006 | 2488 | 2493 | 2484 | 2493 | 0 | +13.13(+0.53%) |
Mar 02, 2006 | 2494 | 2499 | 2480 | 2480 | 0 | -2.37(-0.10%) |
Mar 01, 2006 | 2472 | 2489 | 2471 | 2483 | 0 | +0.71(+0.03%) |
Feb 28, 2006 | 2462 | 2490 | 2462 | 2482 | 0 | +4.59(+0.19%) |
Feb 27, 2006 | 2462 | 2477 | 2455 | 2477 | 0 | +23.70(+0.97%) |
Feb 24, 2006 | 2437 | 2457 | 2435 | 2454 | 0 | +18.09(+0.74%) |
Feb 23, 2006 | 2437 | 2440 | 2429 | 2436 | 0 | +7.69(+0.32%) |
Feb 22, 2006 | 2443 | 2443 | 2428 | 2428 | 0 | -15.67(-0.64%) |
Feb 21, 2006 | 2437 | 2449 | 2437 | 2444 | 0 | +11.79(+0.48%) |
Feb 20, 2006 | 2428 | 2437 | 2424 | 2432 | 0 | +0.43(+0.02%) |
Feb 17, 2006 | 2447 | 2452 | 2430 | 2431 | 0 | -3.32(-0.14%) |
Feb 16, 2006 | 2434 | 2450 | 2431 | 2435 | 0 | +10.49(+0.43%) |
Feb 15, 2006 | 2448 | 2448 | 2415 | 2424 | 0 | -16.81(-0.69%) |
Feb 14, 2006 | 2434 | 2447 | 2426 | 2441 | 0 | +11.48(+0.47%) |
Feb 13, 2006 | 2427 | 2439 | 2424 | 2430 | 0 | +5.91(+0.24%) |
Feb 10, 2006 | 2432 | 2435 | 2421 | 2424 | 0 | -8.03(-0.33%) |
Feb 09, 2006 | 2442 | 2445 | 2428 | 2432 | 0 | +3.37(+0.14%) |
Feb 08, 2006 | 2444 | 2445 | 2423 | 2428 | 0 | -20.48(-0.84%) |
Feb 07, 2006 | 2444 | 2450 | 2441 | 2449 | 0 | +7.65(+0.31%) |
Feb 06, 2006 | 2427 | 2441 | 2420 | 2441 | 0 | +9.36(+0.38%) |
Feb 03, 2006 | 2431 | 2437 | 2426 | 2432 | 0 | -9.67(-0.40%) |
Feb 02, 2006 | 2443 | 2449 | 2435 | 2441 | 0 | +9.65(+0.40%) |
Feb 01, 2006 | 2426 | 2434 | 2421 | 2432 | 0 | +19.66(+0.82%) |
Jan 31, 2006 | 2401 | 2412 | 2401 | 2412 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 2401 | 2412 | 2401 | 2412 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 2401 | 2417 | 2395 | 2412 | 0 | +23.86(+1.00%) |
Jan 26, 2006 | 2381 | 2389 | 2376 | 2388 | 0 | +9.58(+0.40%) |
Jan 25, 2006 | 2375 | 2388 | 2375 | 2379 | 0 | +10.32(+0.44%) |
Jan 24, 2006 | 2373 | 2386 | 2368 | 2368 | 0 | +3.35(+0.14%) |
Jan 23, 2006 | 2372 | 2378 | 2354 | 2365 | 0 | -23.94(-1.00%) |
Jan 20, 2006 | 2385 | 2395 | 2377 | 2389 | 0 | +10.39(+0.44%) |
Jan 19, 2006 | 2371 | 2383 | 2368 | 2379 | 0 | +19.22(+0.81%) |
Jan 18, 2006 | 2366 | 2376 | 2352 | 2359 | 0 | -17.66(-0.74%) |
Jan 17, 2006 | 2402 | 2412 | 2374 | 2377 | 0 | -24.24(-1.01%) |
Jan 16, 2006 | 2407 | 2414 | 2399 | 2401 | 0 | -4.66(-0.19%) |
Jan 13, 2006 | 2411 | 2415 | 2402 | 2406 | 0 | -1.52(-0.06%) |
Jan 12, 2006 | 2424 | 2426 | 2403 | 2407 | 0 | -11.27(-0.47%) |
Jan 11, 2006 | 2436 | 2441 | 2415 | 2419 | 0 | -7.34(-0.30%) |
Jan 10, 2006 | 2424 | 2433 | 2421 | 2426 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 2424 | 2433 | 2421 | 2426 | 0 | +5.25(+0.22%) |
Jan 06, 2006 | 2407 | 2423 | 2402 | 2421 | 0 | +16.99(+0.71%) |
Jan 05, 2006 | 2393 | 2415 | 2392 | 2404 | 0 | +19.61(+0.82%) |
Jan 04, 2006 | 2384 | 2397 | 2382 | 2384 | 0 | +14.77(+0.62%) |
Jan 03, 2006 | 2355 | 2373 | 2353 | 2369 | 0 | +22.03(+0.94%) |
Dec 30, 2005 | 2351 | 2356 | 2342 | 2347 | 0 | +1.96(+0.08%) |
Dec 29, 2005 | 2335 | 2348 | 2333 | 2345 | 0 | +7.49(+0.32%) |
Dec 28, 2005 | 2333 | 2339 | 2326 | 2338 | 0 | +2.95(+0.13%) |
Dec 27, 2005 | 2331 | 2335 | 2328 | 2335 | 0 | +6.65(+0.29%) |
Dec 23, 2005 | 2329 | 2335 | 2326 | 2328 | 0 | +4.63(+0.20%) |
Dec 22, 2005 | 2333 | 2336 | 2320 | 2324 | 0 | -9.01(-0.39%) |
Dec 21, 2005 | 2335 | 2335 | 2326 | 2333 | 0 | +3.95(+0.17%) |
Dec 20, 2005 | 2333 | 2333 | 2320 | 2329 | 0 | +2.17(+0.09%) |
Dec 19, 2005 | 2327 | 2334 | 2324 | 2327 | 0 | +1.02(+0.04%) |
Dec 16, 2005 | 2324 | 2333 | 2315 | 2326 | 0 | -0.20(-0.01%) |
Dec 15, 2005 | 2328 | 2335 | 2322 | 2326 | 0 | +1.35(+0.06%) |
Dec 14, 2005 | 2331 | 2336 | 2322 | 2324 | 0 | +0.41(+0.02%) |
Dec 13, 2005 | 2338 | 2338 | 2321 | 2324 | 0 | -7.43(-0.32%) |
Dec 12, 2005 | 2332 | 2338 | 2326 | 2331 | 0 | +10.30(+0.44%) |
Dec 09, 2005 | 2303 | 2326 | 2302 | 2321 | 0 | +15.39(+0.67%) |
Dec 08, 2005 | 2311 | 2316 | 2298 | 2306 | 0 | -6.10(-0.26%) |
Dec 07, 2005 | 2315 | 2317 | 2309 | 2312 | 0 | +3.46(+0.15%) |
Dec 06, 2005 | 2321 | 2321 | 2308 | 2308 | 0 | -24.26(-1.04%) |
Dec 05, 2005 | 2335 | 2340 | 2317 | 2333 | 0 | +0.09(+0.00%) |
Dec 02, 2005 | 2329 | 2335 | 2323 | 2333 | 0 | +21.53(+0.93%) |
Dec 01, 2005 | 2299 | 2315 | 2298 | 2311 | 0 | +10.74(+0.47%) |
Nov 30, 2005 | 2321 | 2323 | 2300 | 2300 | 0 | -2.63(-0.11%) |
Nov 29, 2005 | 2299 | 2308 | 2295 | 2303 | 0 | -5.66(-0.25%) |
Nov 28, 2005 | 2303 | 2309 | 2293 | 2309 | 0 | +12.81(+0.56%) |
Nov 25, 2005 | 2307 | 2308 | 2290 | 2296 | 0 | -10.58(-0.46%) |
Nov 24, 2005 | 2306 | 2309 | 2293 | 2306 | 0 | +9.79(+0.43%) |
Nov 23, 2005 | 2289 | 2300 | 2282 | 2297 | 0 | +18.48(+0.81%) |
Nov 22, 2005 | 2279 | 2280 | 2266 | 2278 | 0 | -4.46(-0.20%) |
Nov 21, 2005 | 2297 | 2304 | 2278 | 2282 | 0 | -10.70(-0.47%) |
Nov 18, 2005 | 2271 | 2293 | 2270 | 2293 | 0 | +31.71(+1.40%) |
Nov 17, 2005 | 2256 | 2262 | 2243 | 2261 | 0 | +7.03(+0.31%) |
Nov 16, 2005 | 2244 | 2255 | 2241 | 2254 | 0 | +13.97(+0.62%) |
Nov 15, 2005 | 2260 | 2261 | 2233 | 2240 | 0 | -13.66(-0.61%) |
Nov 14, 2005 | 2273 | 2273 | 2248 | 2254 | 0 | -11.88(-0.52%) |
Nov 11, 2005 | 2269 | 2273 | 2262 | 2266 | 0 | +7.78(+0.34%) |
Nov 10, 2005 | 2272 | 2273 | 2249 | 2258 | 0 | -12.08(-0.53%) |
Nov 09, 2005 | 2270 | 2273 | 2257 | 2270 | 0 | -1.66(-0.07%) |
Nov 08, 2005 | 2259 | 2272 | 2255 | 2272 | 0 | +14.91(+0.66%) |
Nov 07, 2005 | 2269 | 2269 | 2248 | 2257 | 0 | -9.44(-0.42%) |
Nov 04, 2005 | 2266 | 2280 | 2258 | 2267 | 0 | +10.98(+0.49%) |
Nov 03, 2005 | 2227 | 2257 | 2227 | 2256 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 2227 | 2257 | 2227 | 2256 | 0 | +38.77(+1.75%) |
Nov 01, 2005 | 2206 | 2217 | 2206 | 2217 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 2206 | 2227 | 2206 | 2217 | 0 | +24.36(+1.11%) |
Oct 28, 2005 | 2197 | 2208 | 2190 | 2192 | 0 | -9.49(-0.43%) |
Oct 27, 2005 | 2235 | 2238 | 2198 | 2202 | 0 | -26.89(-1.21%) |
Oct 26, 2005 | 2228 | 2236 | 2226 | 2229 | 0 | +2.33(+0.10%) |
Oct 25, 2005 | 2246 | 2253 | 2225 | 2226 | 0 | +3.63(+0.16%) |
Oct 24, 2005 | 2250 | 2254 | 2223 | 2223 | 0 | -16.53(-0.74%) |
Oct 21, 2005 | 2209 | 2247 | 2201 | 2239 | 0 | +12.48(+0.56%) |
Oct 20, 2005 | 2240 | 2252 | 2224 | 2227 | 0 | +8.75(+0.39%) |
Oct 19, 2005 | 2280 | 2280 | 2218 | 2218 | 0 | -66.03(-2.89%) |
Oct 18, 2005 | 2289 | 2291 | 2273 | 2284 | 0 | -4.38(-0.19%) |
Oct 17, 2005 | 2313 | 2314 | 2285 | 2289 | 0 | -14.70(-0.64%) |
Oct 14, 2005 | 2323 | 2329 | 2300 | 2303 | 0 | -17.46(-0.75%) |
Oct 13, 2005 | 2319 | 2325 | 2307 | 2321 | 0 | +0.17(+0.01%) |
Oct 12, 2005 | 2353 | 2353 | 2321 | 2321 | 0 | -34.49(-1.46%) |
Oct 11, 2005 | 2347 | 2356 | 2336 | 2355 | 0 | +11.63(+0.50%) |
Oct 10, 2005 | 2307 | 2347 | 2307 | 2343 | 0 | +38.15(+1.65%) |
Oct 07, 2005 | 2289 | 2308 | 2287 | 2305 | 0 | +15.77(+0.69%) |
Oct 06, 2005 | 2312 | 2313 | 2284 | 2289 | 0 | -36.42(-1.57%) |
Oct 05, 2005 | 2320 | 2326 | 2314 | 2326 | 0 | +2.12(+0.09%) |
Oct 04, 2005 | 2306 | 2324 | 2299 | 2324 | 0 | +22.28(+0.97%) |
Oct 03, 2005 | 2302 | 2312 | 2297 | 2301 | 0 | -3.65(-0.16%) |
Sep 30, 2005 | 2314 | 2315 | 2302 | 2305 | 0 | +5.85(+0.25%) |
Sep 29, 2005 | 2292 | 2306 | 2289 | 2299 | 0 | -2.55(-0.11%) |
Sep 28, 2005 | 2306 | 2308 | 2299 | 2302 | 0 | -4.66(-0.20%) |
Sep 27, 2005 | 2318 | 2318 | 2303 | 2306 | 0 | -11.08(-0.48%) |
Sep 26, 2005 | 2299 | 2318 | 2296 | 2318 | 0 | +24.54(+1.07%) |
Sep 23, 2005 | 2293 | 2296 | 2284 | 2293 | 0 | +2.36(+0.10%) |
Sep 22, 2005 | 2291 | 2297 | 2285 | 2291 | 0 | -7.97(-0.35%) |
Sep 21, 2005 | 2299 | 2311 | 2296 | 2299 | 0 | -8.77(-0.38%) |
Sep 20, 2005 | 2296 | 2313 | 2292 | 2307 | 0 | +8.92(+0.39%) |
Sep 19, 2005 | 2304 | 2308 | 2297 | 2298 | 0 | -7.88(-0.34%) |
Sep 16, 2005 | 2323 | 2323 | 2306 | 2306 | 0 | -11.29(-0.49%) |
Sep 15, 2005 | 2315 | 2319 | 2312 | 2318 | 0 | +4.32(+0.19%) |
Sep 14, 2005 | 2311 | 2320 | 2309 | 2313 | 0 | +3.00(+0.13%) |
Sep 13, 2005 | 2318 | 2320 | 2309 | 2310 | 0 | -14.76(-0.63%) |
Sep 12, 2005 | 2315 | 2325 | 2305 | 2325 | 0 | +23.83(+1.04%) |
Sep 09, 2005 | 2299 | 2302 | 2292 | 2301 | 0 | +3.38(+0.15%) |
Sep 08, 2005 | 2298 | 2298 | 2289 | 2298 | 0 | +1.00(+0.04%) |
Sep 07, 2005 | 2305 | 2309 | 2295 | 2297 | 0 | +7.53(+0.33%) |
Sep 06, 2005 | 2297 | 2303 | 2283 | 2289 | 0 | -4.60(-0.20%) |
Sep 05, 2005 | 2298 | 2300 | 2287 | 2294 | 0 | -6.92(-0.30%) |
Sep 02, 2005 | 2297 | 2309 | 2291 | 2301 | 0 | +5.35(+0.23%) |
Sep 01, 2005 | 2290 | 2296 | 2281 | 2296 | 0 | +20.11(+0.88%) |
Aug 31, 2005 | 2270 | 2280 | 2266 | 2275 | 0 | +6.94(+0.31%) |
Aug 30, 2005 | 2274 | 2284 | 2259 | 2268 | 0 | -3.51(-0.15%) |
Aug 29, 2005 | 2284 | 2284 | 2261 | 2272 | 0 | -14.55(-0.64%) |
Aug 26, 2005 | 2287 | 2291 | 2280 | 2287 | 0 | +2.15(+0.09%) |
Aug 25, 2005 | 2274 | 2288 | 2271 | 2284 | 0 | +6.05(+0.27%) |
Aug 24, 2005 | 2288 | 2290 | 2278 | 2278 | 0 | -11.31(-0.49%) |
Aug 23, 2005 | 2302 | 2306 | 2287 | 2290 | 0 | -11.29(-0.49%) |
Aug 22, 2005 | 2293 | 2304 | 2289 | 2301 | 0 | +14.59(+0.64%) |
Aug 19, 2005 | 2294 | 2295 | 2280 | 2286 | 0 | +3.66(+0.16%) |
Aug 18, 2005 | 2299 | 2308 | 2276 | 2283 | 0 | +2.47(+0.11%) |
Aug 17, 2005 | 2297 | 2297 | 2276 | 2280 | 0 | -25.07(-1.09%) |
Aug 16, 2005 | 2291 | 2306 | 2291 | 2305 | 0 | +25.54(+1.12%) |
Aug 15, 2005 | 2306 | 2307 | 2270 | 2280 | 0 | -23.44(-1.02%) |
Aug 12, 2005 | 2312 | 2320 | 2299 | 2303 | 0 | -2.77(-0.12%) |
Aug 11, 2005 | 2335 | 2335 | 2304 | 2306 | 0 | -32.52(-1.39%) |
Aug 10, 2005 | 2350 | 2356 | 2335 | 2338 | 0 | -9.72(-0.41%) |
Aug 09, 2005 | 2334 | 2353 | 2334 | 2348 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 2334 | 2353 | 2334 | 2348 | 0 | +9.34(+0.40%) |
Aug 05, 2005 | 2354 | 2359 | 2330 | 2339 | 0 | -23.52(-1.00%) |
Aug 04, 2005 | 2369 | 2378 | 2360 | 2362 | 0 | -2.80(-0.12%) |
Aug 03, 2005 | 2388 | 2400 | 2365 | 2365 | 0 | -11.94(-0.50%) |
Aug 02, 2005 | 2369 | 2384 | 2366 | 2377 | 0 | +11.41(+0.48%) |