Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 1.845 | 1.859 | 1.816 | 1.816 | 95,907 | -0.04(-2.42%) |
Oct 30, 2006 | 1.789 | 1.861 | 1.784 | 1.861 | 71,996 | +0.06(+3.18%) |
Oct 27, 2006 | 1.852 | 1.852 | 1.796 | 1.803 | 124,982 | -0.06(-3.33%) |
Oct 26, 2006 | 1.862 | 1.869 | 1.831 | 1.866 | 123,547 | +0.00(+0.25%) |
Oct 25, 2006 | 1.858 | 1.862 | 1.818 | 1.861 | 82,705 | -0.00(-0.04%) |
Oct 24, 2006 | 1.838 | 1.876 | 1.823 | 1.862 | 116,534 | +0.03(+1.39%) |
Oct 23, 2006 | 1.841 | 1.863 | 1.823 | 1.836 | 96,775 | -0.02(-1.25%) |
Oct 20, 2006 | 1.862 | 1.863 | 1.849 | 1.859 | 56,999 | +0.00(+0.04%) |
Oct 19, 2006 | 1.841 | 1.864 | 1.834 | 1.859 | 150,242 | +0.01(+0.38%) |
Oct 18, 2006 | 1.866 | 1.927 | 1.841 | 1.852 | 68,782 | -0.01(-0.42%) |
Oct 17, 2006 | 1.842 | 1.873 | 1.800 | 1.859 | 439,209 | -0.00(-0.08%) |
Oct 16, 2006 | 1.866 | 1.873 | 1.855 | 1.861 | 161,114 | +0.00(+0.25%) |
Oct 13, 2006 | 1.872 | 1.872 | 1.854 | 1.856 | 670,661 | -0.00(-0.25%) |
Oct 12, 2006 | 1.858 | 1.888 | 1.846 | 1.861 | 197,847 | +0.02(+1.05%) |
Oct 11, 2006 | 1.847 | 1.862 | 1.832 | 1.841 | 90,337 | -0.01(-0.38%) |
Oct 10, 2006 | 1.862 | 1.869 | 1.836 | 1.848 | 220,244 | -0.01(-0.63%) |
Oct 09, 2006 | 1.849 | 1.865 | 1.838 | 1.860 | 236,505 | +0.00(+0.04%) |
Oct 06, 2006 | 1.911 | 1.911 | 1.857 | 1.859 | 341,162 | -0.08(-4.00%) |
Oct 05, 2006 | 1.893 | 1.939 | 1.888 | 1.937 | 124,080 | +0.04(+1.96%) |
Oct 04, 2006 | 1.781 | 1.901 | 1.781 | 1.900 | 204,241 | +0.11(+5.93%) |
Oct 03, 2006 | 1.765 | 1.814 | 1.762 | 1.793 | 71,524 | +0.02(+0.92%) |
Oct 02, 2006 | 1.790 | 1.807 | 1.764 | 1.777 | 197,761 | +0.01(+0.44%) |
Sep 29, 2006 | 1.824 | 1.834 | 1.762 | 1.769 | 118,751 | -0.05(-2.60%) |
Sep 28, 2006 | 1.853 | 1.855 | 1.796 | 1.817 | 127,337 | -0.03(-1.39%) |
Sep 27, 2006 | 1.788 | 1.842 | 1.769 | 1.842 | 132,571 | +0.04(+2.28%) |
Sep 26, 2006 | 1.753 | 1.801 | 1.748 | 1.801 | 94,540 | +0.04(+2.56%) |
Sep 25, 2006 | 1.695 | 1.767 | 1.677 | 1.756 | 275,946 | +0.07(+4.28%) |
Sep 22, 2006 | 1.729 | 1.729 | 1.683 | 1.684 | 104,656 | -0.06(-3.34%) |
Sep 21, 2006 | 1.776 | 1.794 | 1.719 | 1.742 | 79,053 | -0.04(-2.01%) |
Sep 20, 2006 | 1.785 | 1.797 | 1.733 | 1.778 | 220,408 | +0.01(+0.75%) |
Sep 19, 2006 | 1.746 | 1.784 | 1.711 | 1.765 | 145,721 | -0.00(-0.26%) |
Sep 18, 2006 | 1.751 | 1.793 | 1.742 | 1.769 | 209,768 | +0.01(+0.31%) |
Sep 15, 2006 | 1.854 | 1.855 | 1.700 | 1.764 | 736,547 | -0.08(-4.13%) |
Sep 14, 2006 | 1.848 | 1.848 | 1.833 | 1.840 | 98,820 | -0.02(-1.17%) |
Sep 13, 2006 | 1.839 | 1.862 | 1.831 | 1.862 | 92,959 | +0.03(+1.39%) |
Sep 12, 2006 | 1.734 | 1.845 | 1.726 | 1.836 | 160,796 | +0.11(+6.43%) |
Sep 11, 2006 | 1.658 | 1.775 | 1.658 | 1.725 | 177,564 | +0.06(+3.88%) |
Sep 08, 2006 | 1.738 | 1.744 | 1.661 | 1.661 | 322,726 | -0.08(-4.51%) |
Sep 07, 2006 | 1.876 | 1.881 | 1.735 | 1.739 | 433,167 | -0.15(-7.70%) |
Sep 06, 2006 | 1.926 | 1.933 | 1.883 | 1.884 | 153,284 | -0.06(-3.11%) |
Sep 05, 2006 | 1.891 | 1.945 | 1.883 | 1.945 | 113,147 | +0.07(+3.51%) |
Sep 01, 2006 | 1.902 | 1.902 | 1.869 | 1.879 | 118,914 | -0.01(-0.37%) |
Aug 31, 2006 | 1.857 | 1.917 | 1.831 | 1.886 | 282,951 | +0.05(+2.49%) |
Aug 30, 2006 | 1.824 | 1.862 | 1.822 | 1.840 | 123,787 | +0.04(+2.07%) |
Aug 29, 2006 | 1.764 | 1.848 | 1.758 | 1.803 | 169,347 | +0.02(+1.40%) |
Aug 28, 2006 | 1.707 | 1.778 | 1.700 | 1.778 | 149,133 | +0.07(+4.37%) |
Aug 25, 2006 | 1.681 | 1.724 | 1.675 | 1.703 | 84,063 | +0.01(+0.69%) |
Aug 24, 2006 | 1.746 | 1.777 | 1.689 | 1.692 | 236,471 | -0.05(-2.85%) |
Aug 23, 2006 | 1.831 | 1.831 | 1.741 | 1.741 | 122,189 | -0.07(-4.10%) |
Aug 22, 2006 | 1.785 | 1.840 | 1.784 | 1.816 | 244,146 | +0.03(+1.56%) |
Aug 21, 2006 | 1.784 | 1.818 | 1.783 | 1.788 | 112,958 | -0.01(-0.73%) |
Aug 18, 2006 | 1.858 | 1.858 | 1.749 | 1.801 | 183,262 | -0.04(-2.40%) |
Aug 17, 2006 | 1.802 | 1.855 | 1.802 | 1.845 | 128,093 | +0.03(+1.71%) |
Aug 16, 2006 | 1.820 | 1.845 | 1.775 | 1.814 | 210,842 | +0.01(+0.52%) |
Aug 15, 2006 | 1.758 | 1.807 | 1.735 | 1.805 | 99,800 | +0.07(+4.26%) |
Aug 14, 2006 | 1.739 | 1.741 | 1.706 | 1.731 | 179,231 | +0.01(+0.81%) |
Aug 11, 2006 | 1.749 | 1.753 | 1.712 | 1.717 | 240,046 | -0.03(-1.64%) |
Aug 10, 2006 | 1.802 | 1.802 | 1.726 | 1.746 | 187,181 | -0.07(-4.01%) |
Aug 09, 2006 | 1.845 | 1.864 | 1.807 | 1.819 | 211,934 | +0.01(+0.60%) |
Aug 08, 2006 | 1.901 | 1.911 | 1.785 | 1.808 | 278,078 | -0.07(-3.76%) |
Aug 07, 2006 | 1.855 | 1.879 | 1.784 | 1.879 | 253,523 | +0.00(+0.25%) |
Aug 04, 2006 | 1.885 | 1.923 | 1.739 | 1.874 | 431,775 | -0.02(-0.94%) |
Aug 03, 2006 | 1.772 | 1.892 | 1.772 | 1.892 | 173,499 | +0.09(+5.27%) |
Aug 02, 2006 | 1.765 | 1.834 | 1.765 | 1.797 | 175,948 | +0.05(+2.89%) |
Aug 01, 2006 | 1.788 | 1.788 | 1.733 | 1.747 | 399,691 | -0.07(-3.60%) |
Jul 31, 2006 | 1.804 | 1.834 | 1.797 | 1.812 | 93,019 | -0.04(-2.34%) |
Jul 28, 2006 | 1.812 | 1.866 | 1.792 | 1.855 | 347,255 | +0.06(+3.46%) |
Jul 27, 2006 | 1.848 | 1.879 | 1.769 | 1.793 | 364,101 | -0.03(-1.91%) |
Jul 26, 2006 | 1.854 | 1.863 | 1.821 | 1.828 | 329,757 | -0.05(-2.48%) |
Jul 25, 2006 | 1.843 | 1.904 | 1.818 | 1.875 | 205,513 | +0.03(+1.38%) |
Jul 24, 2006 | 1.844 | 1.900 | 1.792 | 1.849 | 259,298 | +0.02(+1.06%) |
Jul 21, 2006 | 1.777 | 1.834 | 1.741 | 1.830 | 238,852 | +0.04(+2.43%) |
Jul 20, 2006 | 1.962 | 1.976 | 1.782 | 1.786 | 422,097 | -0.18(-9.08%) |
Jul 19, 2006 | 1.814 | 1.985 | 1.810 | 1.965 | 443,119 | +0.14(+7.93%) |
Jul 18, 2006 | 1.765 | 1.833 | 1.731 | 1.821 | 333,203 | +0.08(+4.45%) |
Jul 17, 2006 | 1.705 | 1.771 | 1.705 | 1.743 | 120,126 | +0.02(+1.22%) |
Jul 14, 2006 | 1.745 | 1.760 | 1.691 | 1.722 | 294,467 | -0.04(-2.46%) |
Jul 13, 2006 | 1.826 | 1.826 | 1.757 | 1.765 | 140,908 | -0.08(-4.53%) |
Jul 12, 2006 | 1.857 | 1.878 | 1.848 | 1.849 | 159,988 | -0.02(-0.83%) |
Jul 11, 2006 | 1.859 | 1.913 | 1.824 | 1.865 | 219,007 | -0.01(-0.62%) |
Jul 10, 2006 | 1.869 | 1.979 | 1.862 | 1.876 | 234,486 | +0.01(+0.79%) |
Jul 07, 2006 | 1.952 | 1.952 | 1.845 | 1.862 | 173,997 | -0.11(-5.36%) |
Jul 06, 2006 | 2.070 | 2.095 | 1.930 | 1.967 | 599,558 | -0.11(-5.37%) |
Jul 05, 2006 | 2.048 | 2.090 | 2.004 | 2.079 | 193,326 | +0.03(+1.32%) |
Jul 03, 2006 | 2.016 | 2.076 | 1.994 | 2.052 | 132,425 | +0.06(+3.08%) |
Jun 30, 2006 | 1.974 | 2.029 | 1.940 | 1.990 | 781,446 | +0.02(+0.94%) |
Jun 29, 2006 | 1.813 | 1.996 | 1.813 | 1.972 | 214,005 | +0.17(+9.52%) |
Jun 28, 2006 | 1.762 | 1.801 | 1.727 | 1.800 | 266,552 | +0.06(+3.16%) |
Jun 27, 2006 | 1.713 | 1.801 | 1.713 | 1.745 | 527,991 | +0.04(+2.37%) |
Jun 26, 2006 | 1.648 | 1.708 | 1.648 | 1.705 | 264,713 | +0.05(+3.24%) |
Jun 23, 2006 | 1.665 | 1.680 | 1.644 | 1.651 | 123,573 | -0.01(-0.42%) |
Jun 22, 2006 | 1.667 | 1.681 | 1.637 | 1.658 | 114,883 | -0.03(-1.52%) |
Jun 21, 2006 | 1.650 | 1.699 | 1.648 | 1.684 | 113,543 | +0.04(+2.16%) |
Jun 20, 2006 | 1.679 | 1.697 | 1.647 | 1.648 | 248,641 | -0.05(-2.70%) |
Jun 19, 2006 | 1.706 | 1.713 | 1.672 | 1.694 | 94,858 | -0.01(-0.46%) |
Jun 16, 2006 | 1.732 | 1.810 | 1.581 | 1.702 | 1,300,550 | -0.04(-2.23%) |
Jun 15, 2006 | 1.661 | 1.748 | 1.661 | 1.741 | 371,269 | +0.08(+4.96%) |
Jun 14, 2006 | 1.583 | 1.658 | 1.568 | 1.658 | 437,791 | +0.03(+2.00%) |
Jun 13, 2006 | 1.710 | 1.761 | 1.617 | 1.626 | 527,733 | -0.07(-4.21%) |
Jun 12, 2006 | 1.731 | 1.745 | 1.674 | 1.697 | 241,267 | -0.03(-1.97%) |
Jun 09, 2006 | 1.737 | 1.799 | 1.726 | 1.731 | 187,748 | +0.02(+0.95%) |
Jun 08, 2006 | 1.784 | 1.848 | 1.675 | 1.715 | 172,390 | -0.09(-5.03%) |
Jun 07, 2006 | 1.745 | 1.851 | 1.737 | 1.806 | 584,784 | +0.08(+4.44%) |
Jun 06, 2006 | 1.736 | 1.810 | 1.728 | 1.729 | 75,563 | -0.02(-0.89%) |
Jun 05, 2006 | 1.869 | 1.904 | 1.744 | 1.744 | 216,961 | -0.14(-7.64%) |
Jun 02, 2006 | 1.857 | 1.892 | 1.808 | 1.889 | 113,379 | +0.04(+2.40%) |
Jun 01, 2006 | 1.794 | 1.853 | 1.783 | 1.845 | 133,817 | +0.04(+1.97%) |
May 31, 2006 | 1.804 | 1.821 | 1.783 | 1.809 | 74,729 | +0.01(+0.56%) |
May 30, 2006 | 1.832 | 1.842 | 1.790 | 1.799 | 143,039 | -0.06(-3.42%) |
May 26, 2006 | 1.877 | 1.901 | 1.856 | 1.862 | 95,167 | -0.03(-1.40%) |
May 25, 2006 | 1.813 | 1.889 | 1.791 | 1.889 | 128,231 | +0.09(+4.96%) |
May 24, 2006 | 1.811 | 1.811 | 1.630 | 1.800 | 260,089 | -0.02(-1.11%) |
May 23, 2006 | 1.834 | 1.932 | 1.818 | 1.820 | 258,559 | -0.02(-1.22%) |
May 22, 2006 | 1.846 | 1.914 | 1.818 | 1.842 | 124,037 | -0.02(-1.25%) |
May 19, 2006 | 1.879 | 1.880 | 1.859 | 1.866 | 149,253 | -0.04(-2.08%) |
May 18, 2006 | 1.911 | 1.920 | 1.893 | 1.905 | 162,283 | +0.02(+0.82%) |
May 17, 2006 | 1.938 | 1.967 | 1.862 | 1.890 | 296,831 | -0.07(-3.45%) |
May 16, 2006 | 1.966 | 1.988 | 1.911 | 1.957 | 186,794 | -0.01(-0.43%) |
May 15, 2006 | 2.036 | 2.078 | 1.964 | 1.966 | 165,712 | -0.07(-3.54%) |
May 12, 2006 | 2.094 | 2.094 | 2.036 | 2.038 | 480,093 | -0.06(-2.70%) |
May 11, 2006 | 2.228 | 2.228 | 2.094 | 2.094 | 259,324 | -0.12(-5.36%) |
May 10, 2006 | 2.090 | 2.246 | 2.090 | 2.213 | 580,745 | +0.14(+6.73%) |
May 09, 2006 | 2.102 | 2.155 | 2.073 | 2.073 | 359,778 | -0.07(-3.33%) |
May 08, 2006 | 2.142 | 2.156 | 2.127 | 2.145 | 237,270 | -0.01(-0.36%) |
May 05, 2006 | 2.133 | 2.156 | 2.095 | 2.153 | 160,796 | +0.03(+1.50%) |
May 04, 2006 | 2.116 | 2.132 | 2.110 | 2.121 | 105,773 | -0.01(-0.45%) |
May 03, 2006 | 2.153 | 2.153 | 2.121 | 2.130 | 85,954 | -0.02(-0.82%) |
May 02, 2006 | 2.110 | 2.148 | 2.091 | 2.148 | 162,300 | +0.04(+1.84%) |
May 01, 2006 | 2.114 | 2.136 | 2.090 | 2.109 | 202,548 | -0.02(-0.84%) |
Apr 28, 2006 | 2.056 | 2.133 | 2.017 | 2.127 | 178,767 | +0.06(+2.74%) |
Apr 27, 2006 | 2.133 | 2.133 | 1.994 | 2.070 | 680,408 | -0.06(-2.95%) |
Apr 26, 2006 | 2.028 | 2.162 | 2.028 | 2.133 | 771,725 | +0.11(+5.32%) |
Apr 25, 2006 | 1.894 | 2.062 | 1.887 | 2.025 | 397,912 | +0.14(+7.36%) |
Apr 24, 2006 | 1.873 | 1.900 | 1.840 | 1.886 | 131,686 | +0.01(+0.70%) |
Apr 21, 2006 | 1.917 | 1.917 | 1.862 | 1.873 | 216,257 | -0.02(-0.90%) |
Apr 20, 2006 | 1.897 | 1.900 | 1.888 | 1.890 | 59,577 | -0.01(-0.33%) |
Apr 19, 2006 | 1.833 | 1.897 | 1.833 | 1.897 | 359,915 | -0.02(-1.17%) |
Apr 18, 2006 | 1.935 | 1.924 | 1.885 | 1.919 | 342,606 | -0.02(-0.84%) |
Apr 17, 2006 | 1.881 | 1.939 | 1.865 | 1.935 | 284,532 | +0.07(+3.53%) |
Apr 13, 2006 | 1.864 | 1.879 | 1.856 | 1.869 | 46,788 | +0.01(+0.29%) |
Apr 12, 2006 | 1.876 | 1.865 | 1.847 | 1.864 | 93,861 | -0.01(-0.62%) |
Apr 11, 2006 | 1.890 | 1.894 | 1.853 | 1.876 | 116,972 | -0.03(-1.39%) |
Apr 10, 2006 | 1.904 | 1.911 | 1.881 | 1.902 | 392,050 | +0.01(+0.45%) |
Apr 07, 2006 | 1.926 | 1.935 | 1.869 | 1.893 | 351,295 | -0.02(-0.85%) |
Apr 06, 2006 | 1.851 | 1.917 | 1.843 | 1.910 | 532,460 | +0.04(+2.41%) |
Apr 05, 2006 | 1.862 | 1.869 | 1.836 | 1.865 | 117,170 | +0.00(+0.17%) |
Apr 04, 2006 | 1.861 | 1.871 | 1.838 | 1.862 | 219,548 | +0.00(+0.00%) |
Apr 03, 2006 | 1.837 | 1.877 | 1.831 | 1.862 | 104,742 | +0.01(+0.38%) |
Mar 31, 2006 | 1.814 | 1.855 | 1.786 | 1.855 | 174,255 | +0.04(+2.22%) |
Mar 30, 2006 | 1.785 | 1.823 | 1.784 | 1.814 | 101,098 | -0.00(-0.26%) |
Mar 29, 2006 | 1.790 | 1.827 | 1.784 | 1.819 | 158,905 | +0.04(+2.09%) |
Mar 28, 2006 | 1.783 | 1.797 | 1.769 | 1.782 | 178,303 | -0.01(-0.48%) |
Mar 27, 2006 | 1.770 | 1.790 | 1.753 | 1.790 | 247,532 | +0.03(+1.58%) |
Mar 24, 2006 | 1.765 | 1.766 | 1.747 | 1.762 | 36,037 | +0.01(+0.53%) |
Mar 23, 2006 | 1.744 | 1.759 | 1.724 | 1.753 | 24,064 | +0.02(+1.16%) |
Mar 22, 2006 | 1.708 | 1.741 | 1.708 | 1.733 | 80,789 | +0.01(+0.54%) |
Mar 21, 2006 | 1.739 | 1.769 | 1.721 | 1.724 | 146,288 | -0.01(-0.54%) |
Mar 20, 2006 | 1.724 | 1.750 | 1.689 | 1.733 | 107,080 | +0.02(+1.18%) |
Mar 17, 2006 | 1.705 | 1.715 | 1.680 | 1.713 | 593,989 | +0.02(+0.96%) |
Mar 16, 2006 | 1.730 | 1.742 | 1.686 | 1.696 | 181,019 | -0.04(-2.41%) |
Mar 15, 2006 | 1.781 | 1.781 | 1.738 | 1.738 | 113,044 | -0.03(-1.45%) |
Mar 14, 2006 | 1.724 | 1.765 | 1.723 | 1.764 | 113,199 | +0.03(+1.84%) |
Mar 13, 2006 | 1.738 | 1.745 | 1.727 | 1.732 | 81,545 | -0.01(-0.62%) |
Mar 10, 2006 | 1.696 | 1.745 | 1.692 | 1.743 | 361,514 | +0.05(+3.03%) |
Mar 09, 2006 | 1.686 | 1.700 | 1.683 | 1.692 | 132,537 | +0.01(+0.83%) |
Mar 08, 2006 | 1.696 | 1.703 | 1.647 | 1.678 | 202,385 | -0.02(-0.92%) |
Mar 07, 2006 | 1.667 | 1.706 | 1.652 | 1.693 | 202,419 | +0.01(+0.55%) |
Mar 06, 2006 | 1.652 | 1.694 | 1.631 | 1.684 | 104,682 | +0.02(+1.31%) |
Mar 03, 2006 | 1.673 | 1.692 | 1.652 | 1.662 | 276,702 | -0.01(-0.88%) |
Mar 02, 2006 | 1.671 | 1.693 | 1.668 | 1.677 | 189,321 | -0.01(-0.60%) |
Mar 01, 2006 | 1.686 | 1.687 | 1.670 | 1.687 | 119,705 | -0.01(-0.55%) |
Feb 28, 2006 | 1.706 | 1.713 | 1.665 | 1.696 | 299,083 | -0.01(-0.59%) |
Feb 27, 2006 | 1.706 | 1.719 | 1.689 | 1.706 | 340,191 | +0.01(+0.55%) |
Feb 24, 2006 | 1.678 | 1.697 | 1.669 | 1.697 | 229,759 | +0.02(+1.20%) |
Feb 23, 2006 | 1.706 | 1.717 | 1.673 | 1.677 | 881,169 | -0.01(-0.78%) |
Feb 22, 2006 | 1.623 | 1.699 | 1.623 | 1.690 | 270,626 | +0.06(+3.66%) |
Feb 21, 2006 | 1.620 | 1.634 | 1.610 | 1.630 | 1,516,068 | +0.02(+1.40%) |
Feb 17, 2006 | 1.602 | 1.623 | 1.598 | 1.608 | 800,766 | +0.00(+0.05%) |
Feb 16, 2006 | 1.591 | 1.610 | 1.590 | 1.607 | 318,859 | +0.03(+2.12%) |
Feb 15, 2006 | 1.513 | 1.601 | 1.449 | 1.574 | 173,688 | +0.03(+2.22%) |
Feb 14, 2006 | 1.532 | 1.559 | 1.514 | 1.540 | 437,275 | -0.00(-0.15%) |
Feb 13, 2006 | 1.551 | 1.559 | 1.542 | 1.542 | 270,996 | -0.01(-0.75%) |
Feb 10, 2006 | 1.521 | 1.561 | 1.521 | 1.554 | 684,859 | -0.00(-0.30%) |
Feb 09, 2006 | 1.565 | 1.565 | 1.532 | 1.558 | 261,705 | -0.00(-0.05%) |
Feb 08, 2006 | 1.567 | 1.567 | 1.542 | 1.559 | 156,301 | -0.00(-0.20%) |
Feb 07, 2006 | 1.530 | 1.571 | 1.517 | 1.562 | 345,218 | +0.06(+3.92%) |
Feb 06, 2006 | 1.489 | 1.513 | 1.476 | 1.503 | 92,288 | +0.02(+1.15%) |
Feb 03, 2006 | 1.482 | 1.524 | 1.474 | 1.486 | 137,057 | -0.02(-1.64%) |
Feb 02, 2006 | 1.505 | 1.517 | 1.485 | 1.511 | 80,823 | -0.01(-0.81%) |
Feb 01, 2006 | 1.478 | 1.530 | 1.478 | 1.523 | 117,574 | +0.03(+2.29%) |
Jan 31, 2006 | 1.475 | 1.500 | 1.475 | 1.489 | 239,737 | -0.02(-1.29%) |
Jan 30, 2006 | 1.536 | 1.536 | 1.474 | 1.509 | 188,634 | -0.04(-2.70%) |
Jan 27, 2006 | 1.499 | 1.551 | 1.494 | 1.551 | 162,205 | +0.05(+3.47%) |
Jan 26, 2006 | 1.482 | 1.501 | 1.472 | 1.499 | 868,724 | +0.02(+1.15%) |
Jan 25, 2006 | 1.447 | 1.482 | 1.441 | 1.482 | 255,551 | +0.01(+0.53%) |
Jan 24, 2006 | 1.454 | 1.482 | 1.447 | 1.474 | 202,626 | +0.03(+1.77%) |
Jan 23, 2006 | 1.444 | 1.453 | 1.418 | 1.448 | 43,402 | +0.03(+2.30%) |
Jan 20, 2006 | 1.454 | 1.454 | 1.399 | 1.416 | 154,917 | -0.04(-2.51%) |
Jan 19, 2006 | 1.417 | 1.454 | 1.417 | 1.452 | 146,374 | +0.02(+1.52%) |
Jan 18, 2006 | 1.397 | 1.435 | 1.397 | 1.430 | 103,814 | +0.01(+1.04%) |
Jan 17, 2006 | 1.413 | 1.425 | 1.356 | 1.416 | 89,349 | -0.02(-1.08%) |
Jan 13, 2006 | 1.416 | 1.433 | 1.396 | 1.431 | 124,011 | +0.02(+1.37%) |
Jan 12, 2006 | 1.433 | 1.433 | 1.405 | 1.412 | 269,870 | -0.01(-0.71%) |
Jan 11, 2006 | 1.435 | 1.435 | 1.406 | 1.422 | 100,092 | -0.01(-0.92%) |
Jan 10, 2006 | 1.413 | 1.435 | 1.407 | 1.435 | 77,901 | +0.00(+0.27%) |
Jan 09, 2006 | 1.381 | 1.435 | 1.381 | 1.431 | 77,806 | +0.03(+1.93%) |
Jan 06, 2006 | 1.404 | 1.416 | 1.404 | 1.404 | 60,480 | -0.01(-0.66%) |
Jan 05, 2006 | 1.411 | 1.416 | 1.380 | 1.413 | 103,332 | +0.01(+0.44%) |
Jan 04, 2006 | 1.395 | 1.431 | 1.395 | 1.407 | 87,123 | -0.00(-0.28%) |
Jan 03, 2006 | 1.396 | 1.412 | 1.370 | 1.411 | 46,660 | +0.02(+1.73%) |
Dec 30, 2005 | 1.370 | 1.400 | 1.370 | 1.387 | 163,340 | +0.01(+0.73%) |
Dec 29, 2005 | 1.388 | 1.396 | 1.377 | 1.377 | 67,905 | -0.01(-0.84%) |
Dec 28, 2005 | 1.388 | 1.412 | 1.388 | 1.388 | 49,848 | -0.01(-0.45%) |
Dec 27, 2005 | 1.397 | 1.409 | 1.388 | 1.395 | 55,005 | +0.00(+0.22%) |
Dec 23, 2005 | 1.396 | 1.407 | 1.392 | 1.392 | 53,578 | -0.00(-0.33%) |
Dec 22, 2005 | 1.388 | 1.396 | 1.388 | 1.396 | 9,454 | +0.01(+0.61%) |
Dec 21, 2005 | 1.399 | 1.415 | 1.388 | 1.388 | 36,681 | -0.01(-0.56%) |
Dec 20, 2005 | 1.398 | 1.413 | 1.375 | 1.395 | 63,900 | -0.03(-2.33%) |
Dec 19, 2005 | 1.401 | 1.439 | 1.388 | 1.429 | 599,309 | -0.00(-0.22%) |
Dec 16, 2005 | 1.435 | 1.443 | 1.424 | 1.432 | 573,835 | +0.00(+0.05%) |
Dec 15, 2005 | 1.435 | 1.447 | 1.414 | 1.431 | 137,556 | +0.00(+0.16%) |
Dec 14, 2005 | 1.406 | 1.435 | 1.406 | 1.429 | 147,113 | +0.01(+0.99%) |
Dec 13, 2005 | 1.391 | 1.421 | 1.388 | 1.415 | 57,798 | +0.02(+1.78%) |
Dec 12, 2005 | 1.392 | 1.405 | 1.381 | 1.390 | 23,892 | -0.02(-1.27%) |
Dec 09, 2005 | 1.385 | 1.409 | 1.385 | 1.408 | 150,405 | +0.01(+0.83%) |
Dec 08, 2005 | 1.383 | 1.408 | 1.383 | 1.396 | 28,293 | +0.00(+0.06%) |
Dec 07, 2005 | 1.373 | 1.406 | 1.373 | 1.395 | 160,366 | -0.01(-0.61%) |
Dec 06, 2005 | 1.413 | 1.414 | 1.386 | 1.404 | 118,356 | +0.01(+0.50%) |
Dec 05, 2005 | 1.379 | 1.404 | 1.359 | 1.397 | 153,765 | +0.03(+2.04%) |
Dec 02, 2005 | 1.379 | 1.379 | 1.317 | 1.369 | 110,741 | +0.03(+1.96%) |
Dec 01, 2005 | 1.323 | 1.354 | 1.309 | 1.343 | 89,314 | +0.02(+1.70%) |
Nov 30, 2005 | 1.322 | 1.323 | 1.302 | 1.320 | 53,982 | +0.00(+0.35%) |
Nov 29, 2005 | 1.310 | 1.316 | 1.298 | 1.316 | 36,527 | +0.02(+1.68%) |
Nov 28, 2005 | 1.292 | 1.299 | 1.292 | 1.294 | 149,580 | -0.01(-0.71%) |
Nov 25, 2005 | 1.323 | 1.323 | 1.303 | 1.303 | 4,280 | +0.00(+0.30%) |
Nov 23, 2005 | 1.290 | 1.302 | 1.290 | 1.299 | 69,298 | +0.00(+0.24%) |
Nov 22, 2005 | 1.309 | 1.321 | 1.288 | 1.296 | 81,210 | -0.02(-1.53%) |
Nov 21, 2005 | 1.311 | 1.321 | 1.302 | 1.316 | 58,322 | +0.00(+0.30%) |
Nov 18, 2005 | 1.285 | 1.316 | 1.281 | 1.312 | 37,996 | +0.05(+3.93%) |
Nov 17, 2005 | 1.280 | 1.293 | 1.259 | 1.263 | 130,328 | +0.00(+0.37%) |
Nov 16, 2005 | 1.297 | 1.297 | 1.257 | 1.258 | 202,583 | -0.03(-2.23%) |
Nov 15, 2005 | 1.330 | 1.330 | 1.275 | 1.287 | 87,750 | -0.05(-3.88%) |
Nov 14, 2005 | 1.343 | 1.351 | 1.327 | 1.339 | 179,025 | -0.03(-2.10%) |
Nov 11, 2005 | 1.347 | 1.372 | 1.343 | 1.368 | 106,882 | +0.01(+0.69%) |
Nov 10, 2005 | 1.333 | 1.361 | 1.309 | 1.358 | 137,375 | +0.03(+2.64%) |
Nov 09, 2005 | 1.323 | 1.344 | 1.317 | 1.323 | 51,464 | -0.01(-0.58%) |
Nov 08, 2005 | 1.350 | 1.361 | 1.331 | 1.331 | 72,314 | -0.02(-1.66%) |
Nov 07, 2005 | 1.381 | 1.391 | 1.350 | 1.354 | 106,744 | -0.01(-1.02%) |
Nov 04, 2005 | 1.353 | 1.368 | 1.352 | 1.368 | 189,725 | +0.01(+0.46%) |
Nov 03, 2005 | 1.319 | 1.373 | 1.319 | 1.361 | 210,782 | +0.02(+1.39%) |
Nov 02, 2005 | 1.321 | 1.354 | 1.308 | 1.343 | 111,841 | +0.02(+1.23%) |