Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 0.8475 | 0.9005 | 0.8475 | 0.8931 | 2,537,965 | +0.05(+5.65%) |
Oct 28, 2005 | 0.8330 | 0.8737 | 0.8253 | 0.8454 | 2,135,266 | +0.01(+1.27%) |
Oct 27, 2005 | 0.8790 | 0.8790 | 0.8312 | 0.8348 | 1,776,933 | -0.04(-4.81%) |
Oct 26, 2005 | 0.8772 | 0.8864 | 0.8681 | 0.8769 | 975,480 | +0.00(+0.44%) |
Oct 25, 2005 | 0.8722 | 0.8878 | 0.8595 | 0.8731 | 1,048,334 | +0.00(+0.41%) |
Oct 24, 2005 | 0.8557 | 0.8719 | 0.8548 | 0.8696 | 1,119,051 | +0.02(+1.93%) |
Oct 21, 2005 | 0.8554 | 0.8595 | 0.8466 | 0.8531 | 927,281 | -0.00(-0.03%) |
Oct 20, 2005 | 0.8436 | 0.8654 | 0.8436 | 0.8534 | 2,601,167 | +0.01(+0.91%) |
Oct 19, 2005 | 0.8460 | 0.8534 | 0.8348 | 0.8457 | 2,401,010 | -0.00(-0.52%) |
Oct 18, 2005 | 0.8516 | 0.8584 | 0.8454 | 0.8501 | 1,194,356 | -0.01(-0.83%) |
Oct 17, 2005 | 0.8572 | 0.8707 | 0.8504 | 0.8572 | 998,176 | -0.01(-0.68%) |
Oct 14, 2005 | 0.8654 | 0.8722 | 0.8501 | 0.8631 | 658,612 | +0.00(+0.24%) |
Oct 13, 2005 | 0.8643 | 0.8784 | 0.8548 | 0.8610 | 2,339,936 | +0.00(+0.14%) |
Oct 12, 2005 | 0.8557 | 0.8666 | 0.8475 | 0.8598 | 3,867,173 | +0.00(+0.24%) |
Oct 11, 2005 | 0.8814 | 0.8814 | 0.8404 | 0.8578 | 4,985,232 | -0.02(-2.38%) |
Oct 10, 2005 | 0.8993 | 0.8993 | 0.8666 | 0.8787 | 1,890,345 | -0.02(-2.26%) |
Oct 07, 2005 | 0.8707 | 0.8990 | 0.8666 | 0.8990 | 980,933 | +0.04(+4.27%) |
Oct 06, 2005 | 0.8746 | 0.8911 | 0.8525 | 0.8622 | 1,211,819 | -0.01(-0.71%) |
Oct 05, 2005 | 0.8976 | 0.8976 | 0.8678 | 0.8684 | 1,377,687 | -0.02(-2.71%) |
Oct 04, 2005 | 0.8870 | 0.8967 | 0.8825 | 0.8926 | 1,262,672 | +0.01(+0.77%) |
Oct 03, 2005 | 0.8887 | 0.9061 | 0.8843 | 0.8858 | 1,372,004 | -0.00(-0.50%) |
Sep 30, 2005 | 0.9017 | 0.9025 | 0.8873 | 0.8902 | 3,609,114 | -0.01(-1.53%) |
Sep 29, 2005 | 0.8843 | 0.9117 | 0.8843 | 0.9041 | 10,210,781 | +0.04(+5.21%) |
Sep 28, 2005 | 0.8548 | 0.8628 | 0.8430 | 0.8592 | 1,407,201 | +0.01(+0.66%) |
Sep 27, 2005 | 0.8253 | 0.8604 | 0.8224 | 0.8536 | 1,232,699 | +0.03(+3.13%) |
Sep 26, 2005 | 0.8339 | 0.8339 | 0.8209 | 0.8277 | 871,678 | -0.00(-0.25%) |
Sep 23, 2005 | 0.8298 | 0.8424 | 0.8115 | 0.8298 | 387,245 | +0.01(+0.79%) |
Sep 22, 2005 | 0.8233 | 0.8253 | 0.7888 | 0.8233 | 578,659 | +0.02(+1.97%) |
Sep 21, 2005 | 0.8230 | 0.8253 | 0.7758 | 0.8074 | 1,777,612 | -0.02(-2.70%) |
Sep 20, 2005 | 0.8625 | 0.8625 | 0.8133 | 0.8298 | 1,149,125 | -0.03(-3.79%) |
Sep 19, 2005 | 0.8696 | 0.8696 | 0.8460 | 0.8625 | 664,184 | -0.01(-1.08%) |
Sep 16, 2005 | 0.8557 | 0.8740 | 0.8453 | 0.8719 | 1,090,952 | +0.02(+2.71%) |
Sep 15, 2005 | 0.8684 | 0.8825 | 0.8475 | 0.8489 | 1,073,447 | -0.02(-2.21%) |
Sep 14, 2005 | 0.8899 | 0.8931 | 0.8666 | 0.8681 | 644,575 | -0.02(-2.19%) |
Sep 13, 2005 | 0.8890 | 0.8961 | 0.8802 | 0.8875 | 530,434 | -0.01(-0.76%) |
Sep 12, 2005 | 0.8811 | 0.8985 | 0.8758 | 0.8943 | 1,175,298 | +0.01(+1.54%) |
Sep 09, 2005 | 0.8799 | 0.8884 | 0.8749 | 0.8808 | 1,296,775 | -0.00(-0.47%) |
Sep 08, 2005 | 0.8784 | 0.8881 | 0.8643 | 0.8849 | 703,079 | -0.00(-0.27%) |
Sep 07, 2005 | 0.8495 | 0.8899 | 0.8495 | 0.8873 | 1,444,146 | +0.03(+3.94%) |
Sep 06, 2005 | 0.8236 | 0.8592 | 0.8236 | 0.8536 | 1,367,780 | +0.03(+3.21%) |
Sep 02, 2005 | 0.8763 | 0.8766 | 0.8041 | 0.8271 | 3,132,306 | -0.06(-6.47%) |
Sep 01, 2005 | 0.9282 | 0.9394 | 0.8775 | 0.8843 | 1,457,190 | -0.04(-4.09%) |
Aug 31, 2005 | 0.9094 | 0.9403 | 0.8973 | 0.9220 | 1,257,821 | +0.01(+0.64%) |
Aug 30, 2005 | 0.9088 | 0.9214 | 0.8893 | 0.9161 | 791,089 | +0.01(+1.07%) |
Aug 29, 2005 | 0.9055 | 0.9111 | 0.8634 | 0.9064 | 1,594,272 | -0.01(-0.65%) |
Aug 26, 2005 | 0.9477 | 0.9477 | 0.9032 | 0.9123 | 791,029 | -0.03(-3.28%) |
Aug 25, 2005 | 0.9185 | 0.9521 | 0.9158 | 0.9433 | 3,146,851 | +0.02(+2.66%) |
Aug 24, 2005 | 0.9132 | 0.9241 | 0.9041 | 0.9188 | 1,996,530 | +0.00(+0.00%) |
Aug 23, 2005 | 0.9085 | 0.9241 | 0.9003 | 0.9188 | 914,254 | +0.01(+1.17%) |
Aug 22, 2005 | 0.9014 | 0.9123 | 0.8905 | 0.9082 | 831,756 | +0.02(+1.75%) |
Aug 19, 2005 | 0.8926 | 0.9008 | 0.8825 | 0.8926 | 355,025 | +0.00(+0.00%) |
Aug 18, 2005 | 0.9108 | 0.9114 | 0.8622 | 0.8926 | 1,834,173 | -0.02(-2.13%) |
Aug 17, 2005 | 0.9023 | 0.9179 | 0.9008 | 0.9120 | 757,316 | +0.01(+0.88%) |
Aug 16, 2005 | 0.9049 | 0.9070 | 0.8917 | 0.9041 | 1,380,392 | -0.00(-0.03%) |
Aug 15, 2005 | 0.8687 | 0.9043 | 0.8610 | 0.9043 | 792,268 | +0.03(+3.09%) |
Aug 12, 2005 | 0.8622 | 0.8819 | 0.8542 | 0.8772 | 845,640 | +0.02(+1.74%) |
Aug 11, 2005 | 0.8183 | 0.8663 | 0.8165 | 0.8622 | 1,273,011 | +0.04(+4.58%) |
Aug 10, 2005 | 0.9017 | 0.9138 | 0.8183 | 0.8245 | 2,479,088 | -0.07(-8.23%) |
Aug 09, 2005 | 0.9114 | 0.9114 | 0.8891 | 0.8985 | 757,189 | -0.01(-0.81%) |
Aug 08, 2005 | 0.9029 | 0.9111 | 0.8893 | 0.9058 | 924,346 | +0.01(+1.32%) |
Aug 05, 2005 | 0.8911 | 0.8985 | 0.8831 | 0.8940 | 1,298,260 | -0.00(-0.30%) |
Aug 04, 2005 | 0.9232 | 0.9232 | 0.8787 | 0.8967 | 1,333,745 | -0.03(-3.31%) |
Aug 03, 2005 | 0.9285 | 0.9365 | 0.9153 | 0.9273 | 868,718 | -0.01(-1.07%) |
Aug 02, 2005 | 0.9188 | 0.9394 | 0.8996 | 0.9374 | 1,471,693 | +0.02(+2.58%) |
Aug 01, 2005 | 0.9108 | 0.9209 | 0.9091 | 0.9138 | 3,073,251 | +0.01(+0.65%) |
Jul 29, 2005 | 0.9138 | 0.9241 | 0.8940 | 0.9079 | 2,574,265 | +0.01(+1.55%) |
Jul 28, 2005 | 0.8769 | 0.8990 | 0.8731 | 0.8940 | 3,154,714 | +0.04(+4.59%) |
Jul 27, 2005 | 0.8737 | 0.8737 | 0.8265 | 0.8548 | 2,224,845 | +0.00(+0.52%) |
Jul 26, 2005 | 0.8696 | 0.8704 | 0.8489 | 0.8504 | 2,365,838 | +0.00(+0.35%) |
Jul 25, 2005 | 0.8298 | 0.8637 | 0.8292 | 0.8475 | 5,275,079 | +0.03(+3.98%) |
Jul 22, 2005 | 0.8103 | 0.8230 | 0.7800 | 0.8150 | 751,388 | +0.01(+0.91%) |
Jul 21, 2005 | 0.8127 | 0.8203 | 0.7741 | 0.8077 | 505,533 | -0.00(-0.54%) |
Jul 20, 2005 | 0.7894 | 0.8218 | 0.7826 | 0.8121 | 609,581 | +0.01(+1.85%) |
Jul 19, 2005 | 0.7729 | 0.8015 | 0.7729 | 0.7973 | 768,741 | +0.02(+3.17%) |
Jul 18, 2005 | 0.8103 | 0.8103 | 0.7664 | 0.7729 | 1,280,881 | -0.03(-4.24%) |
Jul 15, 2005 | 0.8077 | 0.8109 | 0.8003 | 0.8071 | 943,913 | -0.01(-1.16%) |
Jul 14, 2005 | 0.8357 | 0.8366 | 0.8103 | 0.8165 | 446,495 | -0.02(-1.81%) |
Jul 13, 2005 | 0.8398 | 0.8398 | 0.8256 | 0.8315 | 547,795 | -0.01(-0.74%) |
Jul 12, 2005 | 0.8416 | 0.8433 | 0.8283 | 0.8377 | 1,450,948 | -0.00(-0.11%) |
Jul 11, 2005 | 0.8253 | 0.8386 | 0.8245 | 0.8386 | 1,574,435 | +0.02(+2.34%) |
Jul 08, 2005 | 0.8245 | 0.8253 | 0.7962 | 0.8195 | 749,412 | +0.01(+0.72%) |
Jul 07, 2005 | 0.7953 | 0.8253 | 0.7915 | 0.8136 | 717,717 | +0.01(+1.14%) |
Jul 06, 2005 | 0.8150 | 0.8224 | 0.8006 | 0.8044 | 852,408 | -0.01(-0.76%) |
Jul 05, 2005 | 0.7870 | 0.8106 | 0.7820 | 0.8106 | 765,009 | +0.03(+3.50%) |
Jul 01, 2005 | 0.7959 | 0.7959 | 0.7605 | 0.7832 | 517,356 | -0.02(-2.14%) |
Jun 30, 2005 | 0.7944 | 0.8044 | 0.7900 | 0.8003 | 523,895 | +0.00(+0.00%) |
Jun 29, 2005 | 0.8024 | 0.8044 | 0.7965 | 0.8003 | 799,740 | -0.00(-0.29%) |
Jun 28, 2005 | 0.7894 | 0.8032 | 0.7797 | 0.8027 | 610,599 | +0.01(+1.57%) |
Jun 27, 2005 | 0.7856 | 0.7947 | 0.7614 | 0.7903 | 792,615 | +0.00(+0.37%) |
Jun 24, 2005 | 0.7749 | 0.8032 | 0.7605 | 0.7873 | 2,763,295 | +0.02(+2.10%) |
Jun 23, 2005 | 0.8144 | 0.8144 | 0.7458 | 0.7711 | 1,057,544 | -0.03(-3.93%) |
Jun 22, 2005 | 0.8009 | 0.8121 | 0.8009 | 0.8027 | 1,147,420 | -0.00(-0.04%) |
Jun 21, 2005 | 0.8195 | 0.8195 | 0.7965 | 0.8029 | 711,280 | -0.02(-1.98%) |
Jun 20, 2005 | 0.8121 | 0.8195 | 0.8003 | 0.8192 | 517,433 | +0.01(+0.65%) |
Jun 17, 2005 | 0.8227 | 0.8268 | 0.8024 | 0.8139 | 973,300 | -0.01(-1.39%) |
Jun 16, 2005 | 0.7944 | 0.8271 | 0.7944 | 0.8253 | 1,742,872 | +0.03(+3.70%) |
Jun 15, 2005 | 0.7876 | 0.7962 | 0.7782 | 0.7959 | 1,768,019 | +0.00(+0.56%) |
Jun 14, 2005 | 0.7979 | 0.7979 | 0.7761 | 0.7915 | 917,290 | -0.00(-0.33%) |
Jun 13, 2005 | 0.7959 | 0.8035 | 0.7814 | 0.7941 | 2,524,310 | +0.00(+0.45%) |
Jun 10, 2005 | 0.7746 | 0.7979 | 0.7732 | 0.7906 | 3,676,828 | +0.02(+2.48%) |
Jun 09, 2005 | 0.7449 | 0.7744 | 0.7369 | 0.7714 | 8,290,480 | +0.03(+3.56%) |
Jun 08, 2005 | 0.7284 | 0.7511 | 0.7284 | 0.7449 | 571,551 | +0.01(+1.49%) |
Jun 07, 2005 | 0.7517 | 0.7546 | 0.7296 | 0.7340 | 1,968,415 | -0.02(-2.28%) |
Jun 06, 2005 | 0.7216 | 0.7531 | 0.7163 | 0.7511 | 1,505,219 | +0.03(+3.92%) |
Jun 03, 2005 | 0.7166 | 0.7269 | 0.7139 | 0.7228 | 704,487 | -0.00(-0.24%) |
Jun 02, 2005 | 0.7349 | 0.7425 | 0.7213 | 0.7245 | 1,389,518 | -0.01(-1.40%) |
Jun 01, 2005 | 0.7334 | 0.7393 | 0.7281 | 0.7349 | 1,277,905 | +0.00(+0.44%) |
May 31, 2005 | 0.7322 | 0.7420 | 0.7210 | 0.7316 | 1,160,939 | -0.00(-0.32%) |
May 27, 2005 | 0.7517 | 0.7517 | 0.7310 | 0.7340 | 1,261,307 | -0.02(-2.08%) |
May 26, 2005 | 0.7095 | 0.7502 | 0.7095 | 0.7496 | 2,307,656 | +0.04(+5.30%) |
May 25, 2005 | 0.7083 | 0.7163 | 0.7015 | 0.7119 | 1,010,448 | +0.01(+0.79%) |
May 24, 2005 | 0.7296 | 0.7310 | 0.7045 | 0.7063 | 3,184,712 | -0.02(-2.80%) |
May 23, 2005 | 0.7074 | 0.7363 | 0.6974 | 0.7266 | 3,273,553 | +0.03(+4.27%) |
May 20, 2005 | 0.6750 | 0.7030 | 0.6744 | 0.6968 | 1,904,517 | +0.02(+3.01%) |
May 19, 2005 | 0.6824 | 0.6824 | 0.6579 | 0.6765 | 976,175 | -0.01(-0.74%) |
May 18, 2005 | 0.6685 | 0.6927 | 0.6659 | 0.6815 | 1,718,302 | +0.02(+2.39%) |
May 17, 2005 | 0.6700 | 0.6706 | 0.6529 | 0.6656 | 781,683 | -0.00(-0.18%) |
May 16, 2005 | 0.6508 | 0.6735 | 0.6508 | 0.6668 | 488,825 | +0.01(+1.66%) |
May 13, 2005 | 0.6718 | 0.6780 | 0.6426 | 0.6559 | 383,293 | -0.02(-2.54%) |
May 12, 2005 | 0.6727 | 0.6780 | 0.6638 | 0.6730 | 731,075 | +0.01(+1.65%) |
May 11, 2005 | 0.6735 | 0.6735 | 0.6406 | 0.6620 | 566,200 | -0.01(-1.71%) |
May 10, 2005 | 0.6529 | 0.6768 | 0.6506 | 0.6735 | 1,209,351 | +0.01(+2.01%) |
May 09, 2005 | 0.6532 | 0.6615 | 0.6411 | 0.6603 | 1,557,591 | +0.01(+1.82%) |
May 06, 2005 | 0.6544 | 0.6544 | 0.6355 | 0.6485 | 762,253 | +0.01(+1.01%) |
May 05, 2005 | 0.6853 | 0.6948 | 0.6420 | 0.6420 | 1,868,785 | -0.05(-7.12%) |
May 04, 2005 | 0.6759 | 0.6927 | 0.6759 | 0.6912 | 946,644 | +0.01(+1.74%) |
May 03, 2005 | 0.6809 | 0.6836 | 0.6603 | 0.6794 | 2,248,364 | +0.01(+1.45%) |
May 02, 2005 | 0.5981 | 0.6868 | 0.5957 | 0.6697 | 5,276,470 | +0.08(+12.81%) |
Apr 29, 2005 | 0.5895 | 0.5960 | 0.5887 | 0.5937 | 1,285,003 | +0.00(+0.70%) |
Apr 28, 2005 | 0.6013 | 0.6096 | 0.5701 | 0.5895 | 2,536,074 | +0.02(+3.31%) |
Apr 27, 2005 | 0.5571 | 0.5807 | 0.5571 | 0.5707 | 93,471 | +0.01(+1.41%) |
Apr 26, 2005 | 0.5881 | 0.5892 | 0.5601 | 0.5627 | 216,102 | -0.02(-3.93%) |
Apr 25, 2005 | 0.5925 | 0.5940 | 0.5830 | 0.5857 | 199,224 | -0.00(-0.65%) |
Apr 22, 2005 | 0.5872 | 0.5940 | 0.5754 | 0.5895 | 748,275 | +0.00(+0.00%) |
Apr 21, 2005 | 0.5748 | 0.5969 | 0.5710 | 0.5895 | 476,510 | +0.02(+2.72%) |
Apr 20, 2005 | 0.5698 | 0.5839 | 0.5662 | 0.5739 | 521,113 | -0.00(-0.15%) |
Apr 19, 2005 | 0.5819 | 0.5940 | 0.5710 | 0.5748 | 256,651 | +0.00(+0.00%) |
Apr 18, 2005 | 0.5716 | 0.5780 | 0.5601 | 0.5748 | 365,610 | +0.01(+1.19%) |
Apr 15, 2005 | 0.5668 | 0.5769 | 0.5595 | 0.5680 | 412,647 | +0.01(+0.89%) |
Apr 14, 2005 | 0.5951 | 0.5951 | 0.5630 | 0.5630 | 475,026 | -0.03(-5.40%) |
Apr 13, 2005 | 0.6128 | 0.6193 | 0.5951 | 0.5951 | 167,504 | -0.02(-3.86%) |
Apr 12, 2005 | 0.6025 | 0.6205 | 0.5922 | 0.6190 | 384,548 | +0.01(+1.69%) |
Apr 11, 2005 | 0.6134 | 0.6161 | 0.5928 | 0.6087 | 497,697 | -0.00(-0.77%) |
Apr 08, 2005 | 0.6078 | 0.6169 | 0.6007 | 0.6134 | 354,754 | -0.00(-0.29%) |
Apr 07, 2005 | 0.6208 | 0.6220 | 0.6096 | 0.6152 | 285,360 | -0.01(-0.86%) |
Apr 06, 2005 | 0.5999 | 0.6220 | 0.5999 | 0.6205 | 739,379 | +0.02(+3.95%) |
Apr 05, 2005 | 0.5889 | 0.5969 | 0.5836 | 0.5969 | 594,375 | +0.01(+1.61%) |
Apr 04, 2005 | 0.5780 | 0.5904 | 0.5777 | 0.5875 | 589,277 | +0.00(+0.61%) |
Apr 01, 2005 | 0.5940 | 0.5940 | 0.5801 | 0.5839 | 381,860 | -0.01(-1.30%) |
Mar 31, 2005 | 0.5869 | 0.5943 | 0.5748 | 0.5916 | 672,258 | +0.01(+2.19%) |
Mar 30, 2005 | 0.5645 | 0.5872 | 0.5645 | 0.5789 | 288,710 | +0.00(+0.72%) |
Mar 29, 2005 | 0.5736 | 0.5798 | 0.5654 | 0.5748 | 364,244 | +0.01(+0.93%) |
Mar 28, 2005 | 0.5780 | 0.5836 | 0.5633 | 0.5695 | 307,725 | -0.01(-1.93%) |
Mar 24, 2005 | 0.5895 | 0.5901 | 0.5807 | 0.5807 | 275,259 | -0.01(-1.01%) |
Mar 23, 2005 | 0.5822 | 0.5898 | 0.5822 | 0.5866 | 243,844 | +0.00(+0.81%) |
Mar 22, 2005 | 0.5901 | 0.5904 | 0.5792 | 0.5819 | 908,783 | -0.01(-1.50%) |
Mar 21, 2005 | 0.5833 | 0.5907 | 0.5822 | 0.5907 | 425,394 | +0.00(+0.55%) |
Mar 18, 2005 | 0.5948 | 0.5948 | 0.5822 | 0.5875 | 1,111,646 | -0.01(-0.85%) |
Mar 17, 2005 | 0.5677 | 0.5925 | 0.5677 | 0.5925 | 648,994 | +0.02(+2.66%) |
Mar 16, 2005 | 0.5630 | 0.5807 | 0.5630 | 0.5772 | 390,171 | +0.01(+1.61%) |
Mar 15, 2005 | 0.5724 | 0.5783 | 0.5645 | 0.5680 | 258,245 | -0.00(-0.21%) |
Mar 14, 2005 | 0.5689 | 0.5718 | 0.5627 | 0.5692 | 472,779 | +0.01(+0.89%) |
Mar 11, 2005 | 0.5609 | 0.5718 | 0.5609 | 0.5642 | 372,420 | +0.00(+0.31%) |
Mar 10, 2005 | 0.5512 | 0.5624 | 0.5512 | 0.5624 | 250,655 | +0.00(+0.53%) |
Mar 09, 2005 | 0.5718 | 0.5718 | 0.5542 | 0.5595 | 245,201 | -0.01(-2.22%) |
Mar 08, 2005 | 0.5839 | 0.5889 | 0.5721 | 0.5721 | 593,331 | -0.01(-1.42%) |
Mar 07, 2005 | 0.5598 | 0.5916 | 0.5518 | 0.5804 | 1,154,672 | +0.02(+3.69%) |
Mar 04, 2005 | 0.5329 | 0.5601 | 0.5312 | 0.5598 | 836,989 | +0.03(+5.50%) |
Mar 03, 2005 | 0.5359 | 0.5365 | 0.5297 | 0.5306 | 375,643 | -0.00(-0.17%) |
Mar 02, 2005 | 0.5262 | 0.5365 | 0.5262 | 0.5315 | 435,877 | -0.01(-1.58%) |
Mar 01, 2005 | 0.5415 | 0.5421 | 0.5279 | 0.5400 | 467,444 | +0.00(+0.71%) |
Feb 28, 2005 | 0.5347 | 0.5421 | 0.5209 | 0.5362 | 249,857 | -0.01(-1.68%) |
Feb 25, 2005 | 0.5256 | 0.5453 | 0.5158 | 0.5453 | 377,721 | +0.02(+3.35%) |
Feb 24, 2005 | 0.5150 | 0.5382 | 0.5023 | 0.5276 | 336,061 | +0.01(+2.40%) |
Feb 23, 2005 | 0.5179 | 0.5323 | 0.5058 | 0.5153 | 185,968 | +0.01(+2.34%) |
Feb 22, 2005 | 0.5099 | 0.5147 | 0.5011 | 0.5035 | 425,139 | -0.01(-2.79%) |
Feb 18, 2005 | 0.5409 | 0.5409 | 0.5123 | 0.5179 | 179,471 | -0.02(-3.46%) |
Feb 17, 2005 | 0.5374 | 0.5424 | 0.5297 | 0.5365 | 573,502 | -0.00(-0.38%) |
Feb 16, 2005 | 0.5306 | 0.5421 | 0.5306 | 0.5385 | 428,388 | +0.00(+0.55%) |
Feb 15, 2005 | 0.5377 | 0.5427 | 0.5326 | 0.5356 | 232,233 | +0.00(+0.83%) |
Feb 14, 2005 | 0.5403 | 0.5403 | 0.5256 | 0.5312 | 142,247 | -0.00(-0.66%) |
Feb 11, 2005 | 0.5132 | 0.5430 | 0.5105 | 0.5347 | 360,835 | +0.01(+1.85%) |
Feb 10, 2005 | 0.5197 | 0.5294 | 0.5020 | 0.5250 | 218,833 | +0.01(+2.30%) |
Feb 09, 2005 | 0.5209 | 0.5347 | 0.5132 | 0.5132 | 270,145 | -0.02(-4.45%) |
Feb 08, 2005 | 0.5223 | 0.5371 | 0.5223 | 0.5371 | 330,896 | +0.01(+1.50%) |
Feb 07, 2005 | 0.5268 | 0.5294 | 0.5206 | 0.5291 | 293,934 | +0.01(+1.18%) |
Feb 04, 2005 | 0.5020 | 0.5229 | 0.5020 | 0.5229 | 121,926 | +0.02(+3.50%) |
Feb 03, 2005 | 0.5041 | 0.5150 | 0.5017 | 0.5052 | 199,937 | -0.02(-2.89%) |
Feb 02, 2005 | 0.4955 | 0.5217 | 0.4955 | 0.5203 | 223,396 | +0.02(+3.64%) |
Feb 01, 2005 | 0.4952 | 0.5020 | 0.4896 | 0.5020 | 1,345,831 | +0.01(+1.79%) |
Jan 31, 2005 | 0.4878 | 0.4982 | 0.4878 | 0.4931 | 742,457 | +0.00(+0.18%) |
Jan 28, 2005 | 0.4937 | 0.4958 | 0.4864 | 0.4923 | 304,087 | -0.00(-0.83%) |
Jan 27, 2005 | 0.4893 | 0.4985 | 0.4893 | 0.4964 | 936,788 | +0.00(+0.24%) |
Jan 26, 2005 | 0.4987 | 0.4987 | 0.4929 | 0.4952 | 256,286 | +0.00(+0.72%) |
Jan 25, 2005 | 0.5011 | 0.5011 | 0.4893 | 0.4917 | 234,973 | -0.00(-0.19%) |
Jan 24, 2005 | 0.4979 | 0.5043 | 0.4923 | 0.4926 | 480,437 | -0.01(-1.99%) |
Jan 21, 2005 | 0.5158 | 0.5158 | 0.4996 | 0.5026 | 550,577 | -0.01(-1.90%) |
Jan 20, 2005 | 0.5194 | 0.5306 | 0.5120 | 0.5123 | 818,390 | -0.01(-2.75%) |
Jan 19, 2005 | 0.5391 | 0.5391 | 0.5206 | 0.5268 | 176,978 | -0.01(-1.10%) |
Jan 18, 2005 | 0.5306 | 0.5394 | 0.5306 | 0.5326 | 279,499 | +0.00(+0.22%) |
Jan 14, 2005 | 0.5099 | 0.5321 | 0.5099 | 0.5315 | 684,013 | +0.02(+4.10%) |
Jan 13, 2005 | 0.5377 | 0.5377 | 0.5102 | 0.5105 | 186,952 | -0.01(-2.42%) |
Jan 12, 2005 | 0.5209 | 0.5409 | 0.5173 | 0.5232 | 450,795 | +0.00(+0.45%) |
Jan 11, 2005 | 0.5424 | 0.5424 | 0.5209 | 0.5209 | 570,542 | -0.01(-1.89%) |
Jan 10, 2005 | 0.5335 | 0.5350 | 0.5300 | 0.5309 | 172,695 | -0.01(-0.99%) |
Jan 07, 2005 | 0.5483 | 0.5483 | 0.5356 | 0.5362 | 582,348 | +0.00(+0.44%) |
Jan 06, 2005 | 0.5453 | 0.5453 | 0.5315 | 0.5338 | 305,715 | -0.00(-0.22%) |
Jan 05, 2005 | 0.5542 | 0.5601 | 0.5300 | 0.5350 | 858,778 | -0.03(-4.47%) |
Jan 04, 2005 | 0.5925 | 0.5925 | 0.5565 | 0.5601 | 782,692 | -0.02(-4.04%) |
Jan 03, 2005 | 0.5925 | 0.5925 | 0.5727 | 0.5836 | 447,386 | -0.01(-1.35%) |
Dec 31, 2004 | 0.5810 | 0.5925 | 0.5766 | 0.5916 | 359,605 | +0.00(+0.35%) |
Dec 30, 2004 | 0.5895 | 0.5895 | 0.5848 | 0.5895 | 184,891 | -0.00(-0.25%) |
Dec 29, 2004 | 0.5748 | 0.5916 | 0.5748 | 0.5910 | 132,307 | -0.00(-0.25%) |
Dec 28, 2004 | 0.5807 | 0.5925 | 0.5772 | 0.5925 | 506,331 | +0.01(+2.03%) |
Dec 27, 2004 | 0.5928 | 0.5928 | 0.5707 | 0.5807 | 363,845 | -0.01(-1.30%) |
Dec 23, 2004 | 0.5895 | 0.5895 | 0.5804 | 0.5884 | 356,212 | -0.00(-0.20%) |
Dec 22, 2004 | 0.5748 | 0.5898 | 0.5748 | 0.5895 | 374,023 | +0.00(+0.10%) |
Dec 21, 2004 | 0.5863 | 0.5901 | 0.5766 | 0.5889 | 709,033 | +0.01(+1.64%) |
Dec 20, 2004 | 0.5895 | 0.5945 | 0.5718 | 0.5794 | 897,317 | -0.01(-1.91%) |
Dec 17, 2004 | 0.5754 | 0.5945 | 0.5718 | 0.5907 | 862,543 | +0.01(+1.11%) |
Dec 16, 2004 | 0.5951 | 0.5951 | 0.5754 | 0.5842 | 421,518 | -0.01(-1.74%) |
Dec 15, 2004 | 0.6013 | 0.6034 | 0.5919 | 0.5945 | 374,871 | -0.00(-0.35%) |
Dec 14, 2004 | 0.5721 | 0.6167 | 0.5721 | 0.5966 | 1,515,600 | +0.01(+1.45%) |
Dec 13, 2004 | 0.5748 | 0.5881 | 0.5698 | 0.5881 | 364,694 | +0.01(+2.31%) |
Dec 10, 2004 | 0.5721 | 0.5748 | 0.5580 | 0.5748 | 515,660 | +0.00(+0.62%) |
Dec 09, 2004 | 0.5571 | 0.5718 | 0.5571 | 0.5713 | 543,648 | +0.00(+0.73%) |
Dec 08, 2004 | 0.5589 | 0.5671 | 0.5530 | 0.5671 | 932,090 | +0.01(+2.39%) |
Dec 07, 2004 | 0.5521 | 0.5601 | 0.5394 | 0.5539 | 942,267 | +0.00(+0.05%) |
Dec 06, 2004 | 0.5276 | 0.5536 | 0.5276 | 0.5536 | 1,000,788 | +0.02(+3.41%) |
Dec 03, 2004 | 0.5548 | 0.5548 | 0.5288 | 0.5353 | 377,415 | -0.02(-3.25%) |
Dec 02, 2004 | 0.5524 | 0.5568 | 0.5471 | 0.5533 | 477,494 | +0.00(+0.54%) |
Dec 01, 2004 | 0.5297 | 0.5503 | 0.5273 | 0.5503 | 3,473,923 | +0.02(+4.07%) |
Nov 30, 2004 | 0.5300 | 0.5300 | 0.5099 | 0.5288 | 611,498 | +0.00(+0.90%) |
Nov 29, 2004 | 0.5158 | 0.5306 | 0.5158 | 0.5241 | 462,228 | +0.00(+0.17%) |
Nov 26, 2004 | 0.5235 | 0.5256 | 0.5158 | 0.5232 | 97,534 | +0.00(+0.34%) |
Nov 24, 2004 | 0.5209 | 0.5232 | 0.5173 | 0.5214 | 1,659,782 | +0.00(+0.23%) |
Nov 23, 2004 | 0.5197 | 0.5217 | 0.5129 | 0.5203 | 1,338,342 | +0.01(+0.97%) |
Nov 22, 2004 | 0.5095 | 0.5188 | 0.5032 | 0.5153 | 419,822 | +0.01(+1.92%) |
Nov 19, 2004 | 0.5153 | 0.5203 | 0.4967 | 0.5055 | 333,313 | -0.01(-1.15%) |
Nov 18, 2004 | 0.5170 | 0.5170 | 0.5002 | 0.5114 | 242,563 | +0.01(+2.06%) |
Nov 17, 2004 | 0.5229 | 0.5229 | 0.5011 | 0.5011 | 688,678 | -0.00(-0.87%) |
Nov 16, 2004 | 0.5164 | 0.5226 | 0.5055 | 0.5055 | 128,915 | -0.02(-3.87%) |
Nov 15, 2004 | 0.5326 | 0.5326 | 0.5167 | 0.5259 | 421,518 | -0.00(-0.89%) |
Nov 12, 2004 | 0.5276 | 0.5306 | 0.5064 | 0.5306 | 511,419 | +0.01(+2.45%) |
Nov 11, 2004 | 0.5179 | 0.5194 | 0.5014 | 0.5179 | 601,321 | -0.01(-1.01%) |
Nov 10, 2004 | 0.5335 | 0.5335 | 0.5141 | 0.5232 | 737,021 | -0.00(-0.56%) |
Nov 09, 2004 | 0.5085 | 0.5371 | 0.4964 | 0.5262 | 1,047,435 | +0.03(+5.50%) |
Nov 08, 2004 | 0.5043 | 0.5061 | 0.4719 | 0.4987 | 678,500 | +0.00(+0.00%) |
Nov 05, 2004 | 0.4625 | 0.5043 | 0.4613 | 0.4987 | 494,457 | +0.04(+7.70%) |
Nov 04, 2004 | 0.4510 | 0.4716 | 0.4422 | 0.4631 | 1,083,904 | +0.01(+2.35%) |
Nov 03, 2004 | 0.4716 | 0.4781 | 0.4422 | 0.4525 | 970,255 | -0.01(-1.48%) |
Nov 02, 2004 | 0.4602 | 0.4699 | 0.4534 | 0.4592 | 742,110 | -0.00(-0.76%) |