Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.673 | 2.721 | 2.613 | 2.651 | 4,045,067 | -0.01(-0.44%) |
Jan 30, 2006 | 2.594 | 2.682 | 2.557 | 2.663 | 17,840,586 | +0.08(+3.15%) |
Jan 27, 2006 | 2.483 | 2.594 | 2.477 | 2.582 | 2,018,345 | +0.10(+3.99%) |
Jan 26, 2006 | 2.446 | 2.516 | 2.411 | 2.483 | 1,635,920 | +0.05(+1.94%) |
Jan 25, 2006 | 2.380 | 2.440 | 2.364 | 2.436 | 960,277 | +0.05(+2.02%) |
Jan 24, 2006 | 2.387 | 2.417 | 2.317 | 2.387 | 3,191,297 | +0.09(+4.11%) |
Jan 23, 2006 | 2.260 | 2.301 | 2.225 | 2.293 | 1,466,564 | +0.05(+2.37%) |
Jan 20, 2006 | 2.340 | 2.344 | 2.213 | 2.240 | 867,303 | -0.08(-3.55%) |
Jan 19, 2006 | 2.275 | 2.355 | 2.269 | 2.322 | 780,767 | +0.07(+2.98%) |
Jan 18, 2006 | 2.221 | 2.274 | 2.219 | 2.255 | 562,201 | -0.01(-0.26%) |
Jan 17, 2006 | 2.328 | 2.328 | 2.183 | 2.261 | 625,140 | +1.12(+97.73%) |
Jan 13, 2006 | 1.156 | 1.164 | 1.136 | 1.144 | 950,365 | -0.01(-0.51%) |
Jan 12, 2006 | 1.177 | 1.187 | 1.148 | 1.149 | 976,304 | -0.03(-2.77%) |
Jan 11, 2006 | 1.166 | 1.182 | 1.135 | 1.182 | 1,306,254 | +0.03(+2.93%) |
Jan 10, 2006 | 1.206 | 1.206 | 1.136 | 1.149 | 2,911,481 | -0.05(-4.01%) |
Jan 09, 2006 | 1.186 | 1.231 | 1.186 | 1.197 | 3,378,309 | +0.02(+1.50%) |
Jan 06, 2006 | 1.144 | 1.179 | 1.144 | 1.179 | 2,588,987 | +0.04(+3.09%) |
Jan 05, 2006 | 1.126 | 1.158 | 1.113 | 1.144 | 4,607,613 | +0.02(+2.05%) |
Jan 04, 2006 | 1.114 | 1.152 | 1.111 | 1.121 | 3,061,082 | +0.00(+0.34%) |
Jan 03, 2006 | 1.032 | 1.123 | 1.028 | 1.117 | 5,819,460 | +0.10(+9.45%) |
Dec 30, 2005 | 1.032 | 1.032 | 1.006 | 1.020 | 625,818 | -0.00(-0.46%) |
Dec 29, 2005 | 1.032 | 1.035 | 1.023 | 1.025 | 536,500 | -0.00(-0.23%) |
Dec 28, 2005 | 1.036 | 1.037 | 1.025 | 1.027 | 710,810 | -0.00(-0.09%) |
Dec 27, 2005 | 1.039 | 1.041 | 1.027 | 1.028 | 765,945 | -0.00(-0.23%) |
Dec 23, 2005 | 1.018 | 1.039 | 1.018 | 1.031 | 499,153 | +0.01(+0.75%) |
Dec 22, 2005 | 1.022 | 1.028 | 1.004 | 1.023 | 1,096,913 | +0.01(+1.14%) |
Dec 21, 2005 | 1.020 | 1.026 | 1.004 | 1.012 | 728,385 | -0.01(-0.58%) |
Dec 20, 2005 | 1.011 | 1.027 | 1.005 | 1.017 | 812,232 | +0.01(+1.20%) |
Dec 19, 2005 | 1.023 | 1.023 | 1.002 | 1.005 | 784,309 | -0.02(-1.50%) |
Dec 16, 2005 | 0.9947 | 1.026 | 0.9947 | 1.021 | 2,104,279 | +0.03(+3.37%) |
Dec 15, 2005 | 1.002 | 1.003 | 0.9700 | 0.9874 | 1,434,251 | -0.02(-2.19%) |
Dec 14, 2005 | 0.9930 | 1.014 | 0.9757 | 1.009 | 1,564,512 | -0.02(-1.58%) |
Dec 13, 2005 | 1.031 | 1.032 | 1.008 | 1.026 | 705,407 | +0.00(+0.00%) |
Dec 12, 2005 | 1.044 | 1.044 | 1.017 | 1.026 | 1,001,097 | -0.01(-1.19%) |
Dec 09, 2005 | 1.050 | 1.051 | 1.034 | 1.038 | 1,154,617 | -0.00(-0.45%) |
Dec 08, 2005 | 1.025 | 1.050 | 1.025 | 1.043 | 1,040,294 | +0.01(+1.26%) |
Dec 07, 2005 | 1.046 | 1.046 | 1.021 | 1.030 | 800,425 | -0.00(-0.11%) |
Dec 06, 2005 | 1.019 | 1.045 | 1.008 | 1.031 | 1,114,165 | +0.02(+2.25%) |
Dec 05, 2005 | 0.9903 | 1.011 | 0.9794 | 1.008 | 954,106 | +0.00(+0.41%) |
Dec 02, 2005 | 0.9935 | 1.008 | 0.9709 | 1.004 | 740,371 | +0.01(+1.49%) |
Dec 01, 2005 | 0.9741 | 0.9933 | 0.9629 | 0.9894 | 1,570,407 | +0.03(+3.01%) |
Nov 30, 2005 | 0.9529 | 0.9732 | 0.9470 | 0.9605 | 2,268,266 | +0.00(+0.09%) |
Nov 29, 2005 | 0.9821 | 0.9921 | 0.9505 | 0.9597 | 899,226 | -0.02(-1.90%) |
Nov 28, 2005 | 0.9611 | 0.9844 | 0.9611 | 0.9782 | 4,448,071 | -0.00(-0.27%) |
Nov 25, 2005 | 0.9915 | 0.9944 | 0.9809 | 0.9809 | 490,561 | -0.01(-0.72%) |
Nov 23, 2005 | 0.9812 | 0.9933 | 0.9767 | 0.9879 | 1,495,475 | +0.01(+0.54%) |
Nov 22, 2005 | 0.9588 | 0.9927 | 0.9588 | 0.9826 | 4,287,689 | -0.04(-4.17%) |
Nov 21, 2005 | 0.9874 | 1.028 | 0.9446 | 1.025 | 1,749,917 | +0.04(+3.76%) |
Nov 18, 2005 | 0.9759 | 0.9924 | 0.9714 | 0.9882 | 1,296,974 | +0.02(+1.76%) |
Nov 17, 2005 | 0.9576 | 0.9741 | 0.9467 | 0.9711 | 809,967 | +0.02(+1.79%) |
Nov 16, 2005 | 0.9555 | 0.9573 | 0.9210 | 0.9541 | 1,263,716 | +0.01(+0.56%) |
Nov 15, 2005 | 0.9750 | 0.9791 | 0.9424 | 0.9487 | 1,386,674 | -0.03(-2.63%) |
Nov 14, 2005 | 0.9989 | 0.9989 | 0.9658 | 0.9744 | 1,753,479 | -0.00(-0.33%) |
Nov 11, 2005 | 0.9812 | 1.007 | 0.9650 | 0.9776 | 1,210,099 | -0.01(-1.16%) |
Nov 10, 2005 | 0.9653 | 0.9918 | 0.9549 | 0.9891 | 2,039,458 | +0.03(+2.91%) |
Nov 09, 2005 | 0.9343 | 0.9653 | 0.9299 | 0.9611 | 1,742,512 | +0.03(+2.87%) |
Nov 08, 2005 | 0.9461 | 0.9467 | 0.9293 | 0.9343 | 1,496,960 | -0.01(-1.03%) |
Nov 07, 2005 | 0.9104 | 0.9461 | 0.8754 | 0.9440 | 764,418 | +0.04(+4.50%) |
Nov 04, 2005 | 0.8975 | 0.9034 | 0.8695 | 0.9034 | 630,416 | +0.01(+0.59%) |
Nov 03, 2005 | 0.9034 | 0.9346 | 0.8930 | 0.8981 | 1,065,613 | +0.00(+0.07%) |
Nov 02, 2005 | 0.8789 | 0.9066 | 0.8765 | 0.8975 | 1,018,367 | +0.02(+1.94%) |
Nov 01, 2005 | 0.8930 | 0.8930 | 0.8706 | 0.8804 | 1,100,636 | -0.01(-1.42%) |
Oct 31, 2005 | 0.8474 | 0.9004 | 0.8474 | 0.8930 | 2,538,255 | +0.05(+5.65%) |
Oct 28, 2005 | 0.8329 | 0.8736 | 0.8253 | 0.8453 | 2,135,510 | +0.01(+1.27%) |
Oct 27, 2005 | 0.8789 | 0.8789 | 0.8312 | 0.8347 | 1,777,136 | -0.04(-4.81%) |
Oct 26, 2005 | 0.8771 | 0.8863 | 0.8680 | 0.8768 | 975,591 | +0.00(+0.44%) |
Oct 25, 2005 | 0.8721 | 0.8877 | 0.8594 | 0.8730 | 1,048,454 | +0.00(+0.41%) |
Oct 24, 2005 | 0.8556 | 0.8718 | 0.8547 | 0.8695 | 1,119,178 | +0.02(+1.94%) |
Oct 21, 2005 | 0.8553 | 0.8594 | 0.8465 | 0.8530 | 927,387 | -0.00(-0.03%) |
Oct 20, 2005 | 0.8435 | 0.8653 | 0.8435 | 0.8533 | 2,601,465 | +0.01(+0.91%) |
Oct 19, 2005 | 0.8459 | 0.8533 | 0.8347 | 0.8456 | 2,401,284 | -0.00(-0.52%) |
Oct 18, 2005 | 0.8515 | 0.8583 | 0.8453 | 0.8500 | 1,194,492 | -0.01(-0.83%) |
Oct 17, 2005 | 0.8571 | 0.8706 | 0.8503 | 0.8571 | 998,290 | -0.01(-0.68%) |
Oct 14, 2005 | 0.8653 | 0.8721 | 0.8500 | 0.8630 | 658,687 | +0.00(+0.24%) |
Oct 13, 2005 | 0.8642 | 0.8783 | 0.8547 | 0.8609 | 2,340,203 | +0.00(+0.14%) |
Oct 12, 2005 | 0.8556 | 0.8665 | 0.8474 | 0.8597 | 3,867,615 | +0.00(+0.24%) |
Oct 11, 2005 | 0.8813 | 0.8813 | 0.8403 | 0.8577 | 4,985,801 | -0.02(-2.38%) |
Oct 10, 2005 | 0.8992 | 0.8992 | 0.8665 | 0.8786 | 1,890,561 | -0.02(-2.26%) |
Oct 07, 2005 | 0.8706 | 0.8989 | 0.8665 | 0.8989 | 981,045 | +0.04(+4.27%) |
Oct 06, 2005 | 0.8745 | 0.8910 | 0.8524 | 0.8621 | 1,211,957 | -0.01(-0.71%) |
Oct 05, 2005 | 0.8975 | 0.8975 | 0.8677 | 0.8683 | 1,377,844 | -0.02(-2.71%) |
Oct 04, 2005 | 0.8869 | 0.8966 | 0.8824 | 0.8925 | 1,262,816 | +0.01(+0.77%) |
Oct 03, 2005 | 0.8886 | 0.9060 | 0.8842 | 0.8857 | 1,372,161 | -0.00(-0.50%) |
Sep 30, 2005 | 0.9016 | 0.9024 | 0.8871 | 0.8901 | 3,609,526 | -0.01(-1.53%) |
Sep 29, 2005 | 0.8842 | 0.9116 | 0.8842 | 0.9039 | 10,211,947 | +0.04(+5.21%) |
Sep 28, 2005 | 0.8547 | 0.8627 | 0.8429 | 0.8591 | 1,407,362 | +0.01(+0.66%) |
Sep 27, 2005 | 0.8253 | 0.8603 | 0.8223 | 0.8535 | 1,232,840 | +0.03(+3.13%) |
Sep 26, 2005 | 0.8338 | 0.8338 | 0.8208 | 0.8276 | 871,777 | -0.00(-0.25%) |
Sep 23, 2005 | 0.8297 | 0.8424 | 0.8114 | 0.8297 | 387,289 | +0.01(+0.79%) |
Sep 22, 2005 | 0.8232 | 0.8253 | 0.7887 | 0.8232 | 578,725 | +0.02(+1.97%) |
Sep 21, 2005 | 0.8229 | 0.8253 | 0.7757 | 0.8073 | 1,777,815 | -0.02(-2.70%) |
Sep 20, 2005 | 0.8624 | 0.8624 | 0.8132 | 0.8297 | 1,149,256 | -0.03(-3.79%) |
Sep 19, 2005 | 0.8695 | 0.8695 | 0.8459 | 0.8624 | 664,260 | -0.01(-1.08%) |
Sep 16, 2005 | 0.8556 | 0.8739 | 0.8452 | 0.8718 | 1,091,077 | +0.02(+2.71%) |
Sep 15, 2005 | 0.8683 | 0.8824 | 0.8474 | 0.8488 | 1,073,570 | -0.02(-2.21%) |
Sep 14, 2005 | 0.8898 | 0.8930 | 0.8665 | 0.8680 | 644,649 | -0.02(-2.19%) |
Sep 13, 2005 | 0.8889 | 0.8960 | 0.8801 | 0.8874 | 530,495 | -0.01(-0.76%) |
Sep 12, 2005 | 0.8810 | 0.8983 | 0.8757 | 0.8942 | 1,175,433 | +0.01(+1.54%) |
Sep 09, 2005 | 0.8798 | 0.8883 | 0.8748 | 0.8807 | 1,296,923 | -0.00(-0.47%) |
Sep 08, 2005 | 0.8783 | 0.8880 | 0.8642 | 0.8848 | 703,159 | -0.00(-0.27%) |
Sep 07, 2005 | 0.8494 | 0.8898 | 0.8494 | 0.8871 | 1,444,311 | +0.03(+3.94%) |
Sep 06, 2005 | 0.8235 | 0.8591 | 0.8235 | 0.8535 | 1,367,937 | +0.03(+3.21%) |
Sep 02, 2005 | 0.8762 | 0.8765 | 0.8040 | 0.8270 | 3,132,664 | -0.06(-6.47%) |
Sep 01, 2005 | 0.9281 | 0.9393 | 0.8774 | 0.8842 | 1,457,356 | -0.04(-4.09%) |
Aug 31, 2005 | 0.9093 | 0.9402 | 0.8972 | 0.9219 | 1,257,965 | +0.01(+0.64%) |
Aug 30, 2005 | 0.9087 | 0.9213 | 0.8892 | 0.9160 | 791,179 | +0.01(+1.07%) |
Aug 29, 2005 | 0.9054 | 0.9110 | 0.8633 | 0.9063 | 1,594,455 | -0.01(-0.65%) |
Aug 26, 2005 | 0.9476 | 0.9476 | 0.9031 | 0.9122 | 791,120 | -0.03(-3.28%) |
Aug 25, 2005 | 0.9184 | 0.9520 | 0.9157 | 0.9431 | 3,147,211 | +0.02(+2.66%) |
Aug 24, 2005 | 0.9131 | 0.9240 | 0.9039 | 0.9187 | 1,996,758 | +0.00(+0.00%) |
Aug 23, 2005 | 0.9084 | 0.9240 | 0.9002 | 0.9187 | 914,358 | +0.01(+1.17%) |
Aug 22, 2005 | 0.9013 | 0.9122 | 0.8904 | 0.9081 | 831,851 | +0.02(+1.75%) |
Aug 19, 2005 | 0.8925 | 0.9007 | 0.8824 | 0.8925 | 355,066 | +0.00(+0.00%) |
Aug 18, 2005 | 0.9107 | 0.9113 | 0.8621 | 0.8925 | 1,834,383 | -0.02(-2.13%) |
Aug 17, 2005 | 0.9022 | 0.9178 | 0.9007 | 0.9119 | 757,403 | +0.01(+0.88%) |
Aug 16, 2005 | 0.9048 | 0.9069 | 0.8916 | 0.9039 | 1,380,550 | -0.00(-0.03%) |
Aug 15, 2005 | 0.8686 | 0.9042 | 0.8609 | 0.9042 | 792,358 | +0.03(+3.09%) |
Aug 12, 2005 | 0.8621 | 0.8818 | 0.8541 | 0.8771 | 845,737 | +0.02(+1.74%) |
Aug 11, 2005 | 0.8182 | 0.8662 | 0.8164 | 0.8621 | 1,273,156 | +0.04(+4.58%) |
Aug 10, 2005 | 0.9016 | 0.9137 | 0.8182 | 0.8244 | 2,479,371 | -0.07(-8.23%) |
Aug 09, 2005 | 0.9113 | 0.9113 | 0.8890 | 0.8983 | 757,276 | -0.01(-0.81%) |
Aug 08, 2005 | 0.9028 | 0.9110 | 0.8892 | 0.9057 | 924,452 | +0.01(+1.32%) |
Aug 05, 2005 | 0.8910 | 0.8983 | 0.8830 | 0.8939 | 1,298,408 | -0.00(-0.30%) |
Aug 04, 2005 | 0.9231 | 0.9231 | 0.8786 | 0.8966 | 1,333,898 | -0.03(-3.31%) |
Aug 03, 2005 | 0.9284 | 0.9364 | 0.9151 | 0.9272 | 868,817 | -0.01(-1.07%) |
Aug 02, 2005 | 0.9187 | 0.9393 | 0.8995 | 0.9373 | 1,471,861 | +0.02(+2.58%) |
Aug 01, 2005 | 0.9107 | 0.9207 | 0.9090 | 0.9137 | 3,073,602 | +0.01(+0.65%) |
Jul 29, 2005 | 0.9137 | 0.9240 | 0.8939 | 0.9078 | 2,574,559 | +0.01(+1.55%) |
Jul 28, 2005 | 0.8768 | 0.8989 | 0.8730 | 0.8939 | 3,155,074 | +0.04(+4.59%) |
Jul 27, 2005 | 0.8736 | 0.8736 | 0.8264 | 0.8547 | 2,225,100 | +0.00(+0.52%) |
Jul 26, 2005 | 0.8695 | 0.8703 | 0.8488 | 0.8503 | 2,366,108 | +0.00(+0.35%) |
Jul 25, 2005 | 0.8297 | 0.8636 | 0.8291 | 0.8474 | 5,275,682 | +0.03(+3.98%) |
Jul 22, 2005 | 0.8102 | 0.8229 | 0.7799 | 0.8149 | 751,474 | +0.01(+0.91%) |
Jul 21, 2005 | 0.8126 | 0.8202 | 0.7741 | 0.8076 | 505,591 | -0.00(-0.54%) |
Jul 20, 2005 | 0.7893 | 0.8217 | 0.7825 | 0.8120 | 609,651 | +0.01(+1.85%) |
Jul 19, 2005 | 0.7728 | 0.8014 | 0.7728 | 0.7973 | 768,829 | +0.02(+3.17%) |
Jul 18, 2005 | 0.8102 | 0.8102 | 0.7663 | 0.7728 | 1,281,028 | -0.03(-4.24%) |
Jul 15, 2005 | 0.8076 | 0.8108 | 0.8002 | 0.8070 | 944,020 | -0.01(-1.16%) |
Jul 14, 2005 | 0.8356 | 0.8365 | 0.8102 | 0.8164 | 446,546 | -0.02(-1.81%) |
Jul 13, 2005 | 0.8397 | 0.8397 | 0.8256 | 0.8314 | 547,858 | -0.01(-0.74%) |
Jul 12, 2005 | 0.8415 | 0.8432 | 0.8282 | 0.8376 | 1,451,113 | -0.00(-0.11%) |
Jul 11, 2005 | 0.8253 | 0.8385 | 0.8244 | 0.8385 | 1,574,615 | +0.02(+2.34%) |
Jul 08, 2005 | 0.8244 | 0.8253 | 0.7961 | 0.8194 | 749,498 | +0.01(+0.72%) |
Jul 07, 2005 | 0.7952 | 0.8253 | 0.7914 | 0.8135 | 717,799 | +0.01(+1.14%) |
Jul 06, 2005 | 0.8149 | 0.8223 | 0.8005 | 0.8043 | 852,506 | -0.01(-0.76%) |
Jul 05, 2005 | 0.7869 | 0.8105 | 0.7819 | 0.8105 | 765,096 | +0.03(+3.50%) |
Jul 01, 2005 | 0.7958 | 0.7958 | 0.7604 | 0.7831 | 517,415 | -0.02(-2.14%) |
Jun 30, 2005 | 0.7943 | 0.8043 | 0.7899 | 0.8002 | 523,955 | +0.00(+0.00%) |
Jun 29, 2005 | 0.8023 | 0.8043 | 0.7964 | 0.8002 | 799,831 | -0.00(-0.29%) |
Jun 28, 2005 | 0.7893 | 0.8032 | 0.7796 | 0.8026 | 610,669 | +0.01(+1.57%) |
Jun 27, 2005 | 0.7855 | 0.7946 | 0.7613 | 0.7902 | 792,706 | +0.00(+0.37%) |
Jun 24, 2005 | 0.7749 | 0.8032 | 0.7604 | 0.7872 | 2,763,611 | +0.02(+2.10%) |
Jun 23, 2005 | 0.8144 | 0.8144 | 0.7457 | 0.7710 | 1,057,665 | -0.03(-3.93%) |
Jun 22, 2005 | 0.8008 | 0.8120 | 0.8008 | 0.8026 | 1,147,551 | -0.00(-0.04%) |
Jun 21, 2005 | 0.8194 | 0.8194 | 0.7964 | 0.8029 | 711,361 | -0.02(-1.98%) |
Jun 20, 2005 | 0.8120 | 0.8194 | 0.8002 | 0.8191 | 517,492 | +0.01(+0.65%) |
Jun 17, 2005 | 0.8226 | 0.8267 | 0.8023 | 0.8138 | 973,411 | -0.01(-1.39%) |
Jun 16, 2005 | 0.7943 | 0.8270 | 0.7943 | 0.8253 | 1,743,072 | +0.03(+3.70%) |
Jun 15, 2005 | 0.7875 | 0.7961 | 0.7781 | 0.7958 | 1,768,221 | +0.00(+0.56%) |
Jun 14, 2005 | 0.7978 | 0.7978 | 0.7760 | 0.7914 | 917,395 | -0.00(-0.33%) |
Jun 13, 2005 | 0.7958 | 0.8034 | 0.7813 | 0.7940 | 2,524,599 | +0.00(+0.45%) |
Jun 10, 2005 | 0.7746 | 0.7978 | 0.7731 | 0.7905 | 3,677,248 | +0.02(+2.48%) |
Jun 09, 2005 | 0.7448 | 0.7743 | 0.7368 | 0.7713 | 8,291,427 | +0.03(+3.56%) |
Jun 08, 2005 | 0.7283 | 0.7510 | 0.7283 | 0.7448 | 571,617 | +0.01(+1.49%) |
Jun 07, 2005 | 0.7516 | 0.7545 | 0.7295 | 0.7339 | 1,968,639 | -0.02(-2.28%) |
Jun 06, 2005 | 0.7215 | 0.7530 | 0.7162 | 0.7510 | 1,505,391 | +0.03(+3.92%) |
Jun 03, 2005 | 0.7165 | 0.7268 | 0.7138 | 0.7227 | 704,567 | -0.00(-0.24%) |
Jun 02, 2005 | 0.7348 | 0.7424 | 0.7212 | 0.7245 | 1,389,677 | -0.01(-1.40%) |
Jun 01, 2005 | 0.7333 | 0.7392 | 0.7280 | 0.7348 | 1,278,051 | +0.00(+0.44%) |
May 31, 2005 | 0.7321 | 0.7419 | 0.7209 | 0.7315 | 1,161,072 | -0.00(-0.32%) |
May 27, 2005 | 0.7516 | 0.7516 | 0.7309 | 0.7339 | 1,261,451 | -0.02(-2.08%) |
May 26, 2005 | 0.7094 | 0.7501 | 0.7094 | 0.7495 | 2,307,920 | +0.04(+5.30%) |
May 25, 2005 | 0.7082 | 0.7162 | 0.7015 | 0.7118 | 1,010,563 | +0.01(+0.79%) |
May 24, 2005 | 0.7295 | 0.7309 | 0.7044 | 0.7062 | 3,185,076 | -0.02(-2.80%) |
May 23, 2005 | 0.7074 | 0.7362 | 0.6973 | 0.7265 | 3,273,927 | +0.03(+4.27%) |
May 20, 2005 | 0.6749 | 0.7029 | 0.6744 | 0.6968 | 1,904,734 | +0.02(+3.01%) |
May 19, 2005 | 0.6823 | 0.6823 | 0.6578 | 0.6764 | 976,287 | -0.01(-0.74%) |
May 18, 2005 | 0.6685 | 0.6926 | 0.6658 | 0.6814 | 1,718,499 | +0.02(+2.39%) |
May 17, 2005 | 0.6699 | 0.6705 | 0.6528 | 0.6655 | 781,772 | -0.00(-0.18%) |
May 16, 2005 | 0.6508 | 0.6735 | 0.6508 | 0.6667 | 488,881 | +0.01(+1.66%) |
May 13, 2005 | 0.6717 | 0.6779 | 0.6425 | 0.6558 | 383,337 | -0.02(-2.54%) |
May 12, 2005 | 0.6726 | 0.6779 | 0.6637 | 0.6729 | 731,159 | +0.01(+1.65%) |
May 11, 2005 | 0.6735 | 0.6735 | 0.6405 | 0.6620 | 566,264 | -0.01(-1.71%) |
May 10, 2005 | 0.6528 | 0.6767 | 0.6505 | 0.6735 | 1,209,489 | +0.01(+2.01%) |
May 09, 2005 | 0.6531 | 0.6614 | 0.6410 | 0.6602 | 1,557,769 | +0.01(+1.82%) |
May 06, 2005 | 0.6543 | 0.6543 | 0.6354 | 0.6484 | 762,340 | +0.01(+1.01%) |
May 05, 2005 | 0.6853 | 0.6947 | 0.6419 | 0.6419 | 1,868,999 | -0.05(-7.12%) |
May 04, 2005 | 0.6758 | 0.6926 | 0.6758 | 0.6912 | 946,752 | +0.01(+1.74%) |
May 03, 2005 | 0.6808 | 0.6835 | 0.6602 | 0.6794 | 2,248,621 | +0.01(+1.45%) |
May 02, 2005 | 0.5980 | 0.6867 | 0.5957 | 0.6696 | 5,277,073 | +0.08(+12.81%) |
Apr 29, 2005 | 0.5895 | 0.5960 | 0.5886 | 0.5936 | 1,285,150 | +0.00(+0.70%) |
Apr 28, 2005 | 0.6013 | 0.6095 | 0.5700 | 0.5895 | 2,536,363 | +0.02(+3.31%) |
Apr 27, 2005 | 0.5570 | 0.5806 | 0.5570 | 0.5706 | 93,482 | +0.01(+1.41%) |
Apr 26, 2005 | 0.5880 | 0.5892 | 0.5600 | 0.5626 | 216,127 | -0.02(-3.93%) |
Apr 25, 2005 | 0.5924 | 0.5939 | 0.5830 | 0.5856 | 199,247 | -0.00(-0.65%) |
Apr 22, 2005 | 0.5871 | 0.5939 | 0.5753 | 0.5895 | 748,361 | +0.00(+0.00%) |
Apr 21, 2005 | 0.5747 | 0.5968 | 0.5709 | 0.5895 | 476,565 | +0.02(+2.72%) |
Apr 20, 2005 | 0.5697 | 0.5839 | 0.5662 | 0.5738 | 521,173 | -0.00(-0.15%) |
Apr 19, 2005 | 0.5818 | 0.5939 | 0.5709 | 0.5747 | 256,680 | +0.00(+0.00%) |
Apr 18, 2005 | 0.5715 | 0.5780 | 0.5600 | 0.5747 | 365,651 | +0.01(+1.19%) |
Apr 15, 2005 | 0.5668 | 0.5768 | 0.5594 | 0.5680 | 412,694 | +0.01(+0.89%) |
Apr 14, 2005 | 0.5951 | 0.5951 | 0.5629 | 0.5629 | 475,081 | -0.03(-5.40%) |
Apr 13, 2005 | 0.6128 | 0.6192 | 0.5951 | 0.5951 | 167,523 | -0.02(-3.86%) |
Apr 12, 2005 | 0.6024 | 0.6204 | 0.5921 | 0.6189 | 384,592 | +0.01(+1.69%) |
Apr 11, 2005 | 0.6133 | 0.6160 | 0.5927 | 0.6086 | 497,754 | -0.00(-0.77%) |
Apr 08, 2005 | 0.6077 | 0.6169 | 0.6007 | 0.6133 | 354,794 | -0.00(-0.29%) |
Apr 07, 2005 | 0.6207 | 0.6219 | 0.6095 | 0.6151 | 285,393 | -0.01(-0.86%) |
Apr 06, 2005 | 0.5998 | 0.6219 | 0.5998 | 0.6204 | 739,463 | +0.02(+3.95%) |
Apr 05, 2005 | 0.5889 | 0.5968 | 0.5836 | 0.5968 | 594,442 | +0.01(+1.61%) |
Apr 04, 2005 | 0.5780 | 0.5904 | 0.5777 | 0.5874 | 589,345 | +0.00(+0.61%) |
Apr 01, 2005 | 0.5939 | 0.5939 | 0.5800 | 0.5839 | 381,903 | -0.01(-1.30%) |
Mar 31, 2005 | 0.5868 | 0.5942 | 0.5747 | 0.5915 | 672,335 | +0.01(+2.19%) |
Mar 30, 2005 | 0.5644 | 0.5871 | 0.5644 | 0.5789 | 288,743 | +0.00(+0.72%) |
Mar 29, 2005 | 0.5736 | 0.5797 | 0.5653 | 0.5747 | 364,286 | +0.01(+0.93%) |
Mar 28, 2005 | 0.5780 | 0.5836 | 0.5632 | 0.5694 | 307,760 | -0.01(-1.93%) |
Mar 24, 2005 | 0.5895 | 0.5901 | 0.5806 | 0.5806 | 275,290 | -0.01(-1.01%) |
Mar 23, 2005 | 0.5821 | 0.5898 | 0.5821 | 0.5865 | 243,872 | +0.00(+0.81%) |
Mar 22, 2005 | 0.5901 | 0.5904 | 0.5792 | 0.5818 | 908,887 | -0.01(-1.50%) |
Mar 21, 2005 | 0.5833 | 0.5906 | 0.5821 | 0.5906 | 425,443 | +0.00(+0.55%) |
Mar 18, 2005 | 0.5948 | 0.5948 | 0.5821 | 0.5874 | 1,111,773 | -0.01(-0.85%) |
Mar 17, 2005 | 0.5677 | 0.5924 | 0.5677 | 0.5924 | 649,068 | +0.02(+2.66%) |
Mar 16, 2005 | 0.5629 | 0.5806 | 0.5629 | 0.5771 | 390,216 | +0.01(+1.61%) |
Mar 15, 2005 | 0.5724 | 0.5783 | 0.5644 | 0.5680 | 258,275 | -0.00(-0.21%) |
Mar 14, 2005 | 0.5688 | 0.5718 | 0.5626 | 0.5691 | 472,833 | +0.01(+0.89%) |
Mar 11, 2005 | 0.5609 | 0.5718 | 0.5609 | 0.5641 | 372,463 | +0.00(+0.31%) |
Mar 10, 2005 | 0.5512 | 0.5624 | 0.5512 | 0.5624 | 250,683 | +0.00(+0.53%) |
Mar 09, 2005 | 0.5718 | 0.5718 | 0.5541 | 0.5594 | 245,229 | -0.01(-2.22%) |
Mar 08, 2005 | 0.5839 | 0.5889 | 0.5721 | 0.5721 | 593,399 | -0.01(-1.42%) |
Mar 07, 2005 | 0.5597 | 0.5915 | 0.5517 | 0.5803 | 1,154,804 | +0.02(+3.69%) |
Mar 04, 2005 | 0.5329 | 0.5600 | 0.5311 | 0.5597 | 837,085 | +0.03(+5.50%) |
Mar 03, 2005 | 0.5358 | 0.5364 | 0.5296 | 0.5305 | 375,686 | -0.00(-0.17%) |
Mar 02, 2005 | 0.5261 | 0.5364 | 0.5261 | 0.5314 | 435,927 | -0.01(-1.58%) |
Mar 01, 2005 | 0.5414 | 0.5420 | 0.5279 | 0.5400 | 467,497 | +0.00(+0.71%) |
Feb 28, 2005 | 0.5346 | 0.5420 | 0.5208 | 0.5361 | 249,886 | -0.01(-1.68%) |
Feb 25, 2005 | 0.5255 | 0.5453 | 0.5158 | 0.5453 | 377,764 | +0.02(+3.35%) |
Feb 24, 2005 | 0.5149 | 0.5382 | 0.5022 | 0.5276 | 336,099 | +0.01(+2.40%) |
Feb 23, 2005 | 0.5178 | 0.5323 | 0.5058 | 0.5152 | 185,989 | +0.01(+2.34%) |
Feb 22, 2005 | 0.5099 | 0.5146 | 0.5010 | 0.5034 | 425,188 | -0.01(-2.79%) |
Feb 18, 2005 | 0.5408 | 0.5408 | 0.5122 | 0.5178 | 179,492 | -0.02(-3.46%) |
Feb 17, 2005 | 0.5373 | 0.5423 | 0.5296 | 0.5364 | 573,568 | -0.00(-0.38%) |
Feb 16, 2005 | 0.5305 | 0.5420 | 0.5305 | 0.5385 | 428,437 | +0.00(+0.55%) |
Feb 15, 2005 | 0.5376 | 0.5426 | 0.5326 | 0.5355 | 232,260 | +0.00(+0.83%) |
Feb 14, 2005 | 0.5402 | 0.5402 | 0.5255 | 0.5311 | 142,263 | -0.00(-0.66%) |
Feb 11, 2005 | 0.5131 | 0.5429 | 0.5105 | 0.5346 | 360,876 | +0.01(+1.85%) |
Feb 10, 2005 | 0.5196 | 0.5293 | 0.5019 | 0.5249 | 218,858 | +0.01(+2.30%) |
Feb 09, 2005 | 0.5208 | 0.5346 | 0.5131 | 0.5131 | 270,175 | -0.02(-4.45%) |
Feb 08, 2005 | 0.5223 | 0.5370 | 0.5223 | 0.5370 | 330,934 | +0.01(+1.50%) |
Feb 07, 2005 | 0.5267 | 0.5293 | 0.5205 | 0.5290 | 293,968 | +0.01(+1.18%) |
Feb 04, 2005 | 0.5019 | 0.5229 | 0.5019 | 0.5229 | 121,940 | +0.02(+3.50%) |
Feb 03, 2005 | 0.5040 | 0.5149 | 0.5016 | 0.5052 | 199,960 | -0.02(-2.89%) |
Feb 02, 2005 | 0.4954 | 0.5217 | 0.4954 | 0.5202 | 223,421 | +0.02(+3.64%) |