Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.058 | 2.135 | 2.019 | 2.129 | 178,569 | +0.06(+2.74%) |
Apr 27, 2006 | 2.135 | 2.135 | 1.996 | 2.073 | 679,655 | -0.06(-2.95%) |
Apr 26, 2006 | 2.030 | 2.164 | 2.030 | 2.135 | 770,872 | +0.11(+5.32%) |
Apr 25, 2006 | 1.896 | 2.064 | 1.889 | 2.028 | 397,472 | +0.14(+7.36%) |
Apr 24, 2006 | 1.875 | 1.903 | 1.842 | 1.889 | 131,540 | +0.01(+0.70%) |
Apr 21, 2006 | 1.919 | 1.919 | 1.864 | 1.875 | 216,017 | -0.02(-0.90%) |
Apr 20, 2006 | 1.899 | 1.903 | 1.890 | 1.892 | 59,511 | -0.01(-0.33%) |
Apr 19, 2006 | 1.835 | 1.899 | 1.835 | 1.899 | 359,517 | -0.02(-1.17%) |
Apr 18, 2006 | 1.937 | 1.926 | 1.887 | 1.921 | 342,227 | -0.02(-0.84%) |
Apr 17, 2006 | 1.883 | 1.941 | 1.867 | 1.937 | 284,217 | +0.07(+3.53%) |
Apr 13, 2006 | 1.866 | 1.881 | 1.858 | 1.871 | 46,737 | +0.01(+0.29%) |
Apr 12, 2006 | 1.878 | 1.867 | 1.849 | 1.866 | 93,757 | -0.01(-0.62%) |
Apr 11, 2006 | 1.892 | 1.896 | 1.855 | 1.878 | 116,843 | -0.03(-1.39%) |
Apr 10, 2006 | 1.906 | 1.913 | 1.883 | 1.904 | 391,617 | +0.01(+0.45%) |
Apr 07, 2006 | 1.928 | 1.937 | 1.871 | 1.896 | 350,906 | -0.02(-0.85%) |
Apr 06, 2006 | 1.853 | 1.920 | 1.845 | 1.912 | 531,871 | +0.05(+2.41%) |
Apr 05, 2006 | 1.864 | 1.871 | 1.838 | 1.867 | 117,040 | +0.00(+0.17%) |
Apr 04, 2006 | 1.863 | 1.873 | 1.840 | 1.864 | 219,306 | +0.00(+0.00%) |
Apr 03, 2006 | 1.839 | 1.879 | 1.833 | 1.864 | 104,626 | +0.01(+0.38%) |
Mar 31, 2006 | 1.816 | 1.857 | 1.788 | 1.857 | 174,062 | +0.04(+2.22%) |
Mar 30, 2006 | 1.787 | 1.825 | 1.786 | 1.816 | 100,986 | -0.00(-0.26%) |
Mar 29, 2006 | 1.792 | 1.829 | 1.786 | 1.821 | 158,729 | +0.04(+2.09%) |
Mar 28, 2006 | 1.784 | 1.799 | 1.771 | 1.784 | 178,106 | -0.01(-0.48%) |
Mar 27, 2006 | 1.772 | 1.792 | 1.755 | 1.792 | 247,259 | +0.03(+1.58%) |
Mar 24, 2006 | 1.767 | 1.768 | 1.749 | 1.764 | 35,997 | +0.01(+0.53%) |
Mar 23, 2006 | 1.746 | 1.761 | 1.725 | 1.755 | 24,038 | +0.02(+1.16%) |
Mar 22, 2006 | 1.710 | 1.743 | 1.710 | 1.735 | 80,699 | +0.01(+0.54%) |
Mar 21, 2006 | 1.741 | 1.771 | 1.723 | 1.725 | 146,126 | -0.01(-0.54%) |
Mar 20, 2006 | 1.726 | 1.752 | 1.691 | 1.735 | 106,961 | +0.02(+1.18%) |
Mar 17, 2006 | 1.707 | 1.717 | 1.682 | 1.715 | 593,332 | +0.02(+0.96%) |
Mar 16, 2006 | 1.732 | 1.744 | 1.688 | 1.698 | 180,819 | -0.04(-2.41%) |
Mar 15, 2006 | 1.783 | 1.783 | 1.739 | 1.740 | 112,919 | -0.03(-1.45%) |
Mar 14, 2006 | 1.725 | 1.767 | 1.725 | 1.766 | 113,074 | +0.03(+1.84%) |
Mar 13, 2006 | 1.739 | 1.747 | 1.729 | 1.734 | 81,455 | -0.01(-0.62%) |
Mar 10, 2006 | 1.698 | 1.747 | 1.694 | 1.745 | 361,114 | +0.05(+3.03%) |
Mar 09, 2006 | 1.688 | 1.702 | 1.685 | 1.694 | 132,390 | +0.01(+0.83%) |
Mar 08, 2006 | 1.698 | 1.704 | 1.649 | 1.680 | 202,161 | -0.02(-0.92%) |
Mar 07, 2006 | 1.669 | 1.708 | 1.654 | 1.695 | 202,195 | +0.01(+0.55%) |
Mar 06, 2006 | 1.654 | 1.696 | 1.633 | 1.686 | 104,566 | +0.02(+1.31%) |
Mar 03, 2006 | 1.675 | 1.694 | 1.654 | 1.664 | 276,396 | -0.01(-0.88%) |
Mar 02, 2006 | 1.673 | 1.694 | 1.670 | 1.679 | 189,112 | -0.01(-0.60%) |
Mar 01, 2006 | 1.687 | 1.689 | 1.672 | 1.689 | 119,573 | -0.01(-0.55%) |
Feb 28, 2006 | 1.708 | 1.715 | 1.667 | 1.698 | 298,752 | -0.01(-0.59%) |
Feb 27, 2006 | 1.708 | 1.721 | 1.691 | 1.708 | 339,814 | +0.01(+0.55%) |
Feb 24, 2006 | 1.680 | 1.699 | 1.671 | 1.699 | 229,505 | +0.02(+1.20%) |
Feb 23, 2006 | 1.708 | 1.719 | 1.675 | 1.679 | 880,194 | -0.01(-0.78%) |
Feb 22, 2006 | 1.625 | 1.701 | 1.625 | 1.692 | 270,327 | +0.06(+3.66%) |
Feb 21, 2006 | 1.622 | 1.636 | 1.612 | 1.632 | 1,514,392 | +0.02(+1.40%) |
Feb 17, 2006 | 1.604 | 1.625 | 1.600 | 1.610 | 799,881 | +0.00(+0.05%) |
Feb 16, 2006 | 1.593 | 1.611 | 1.592 | 1.609 | 318,506 | +0.03(+2.12%) |
Feb 15, 2006 | 1.514 | 1.603 | 1.451 | 1.576 | 173,496 | +0.03(+2.22%) |
Feb 14, 2006 | 1.534 | 1.561 | 1.516 | 1.541 | 436,792 | -0.00(-0.15%) |
Feb 13, 2006 | 1.553 | 1.561 | 1.544 | 1.544 | 270,696 | -0.01(-0.75%) |
Feb 10, 2006 | 1.523 | 1.563 | 1.523 | 1.555 | 684,102 | -0.00(-0.30%) |
Feb 09, 2006 | 1.567 | 1.567 | 1.533 | 1.560 | 261,415 | -0.00(-0.05%) |
Feb 08, 2006 | 1.569 | 1.569 | 1.544 | 1.561 | 156,128 | -0.00(-0.20%) |
Feb 07, 2006 | 1.531 | 1.572 | 1.519 | 1.564 | 344,837 | +0.06(+3.92%) |
Feb 06, 2006 | 1.491 | 1.514 | 1.478 | 1.505 | 92,186 | +0.02(+1.15%) |
Feb 03, 2006 | 1.483 | 1.526 | 1.475 | 1.488 | 136,906 | -0.02(-1.64%) |
Feb 02, 2006 | 1.506 | 1.519 | 1.487 | 1.513 | 80,734 | -0.01(-0.81%) |
Feb 01, 2006 | 1.479 | 1.531 | 1.479 | 1.525 | 117,443 | +0.03(+2.29%) |
Jan 31, 2006 | 1.477 | 1.502 | 1.476 | 1.491 | 239,472 | -0.02(-1.29%) |
Jan 30, 2006 | 1.538 | 1.538 | 1.475 | 1.510 | 188,425 | -0.04(-2.70%) |
Jan 27, 2006 | 1.500 | 1.552 | 1.496 | 1.552 | 162,026 | +0.05(+3.47%) |
Jan 26, 2006 | 1.483 | 1.503 | 1.474 | 1.500 | 867,763 | +0.02(+1.15%) |
Jan 25, 2006 | 1.449 | 1.483 | 1.443 | 1.483 | 255,268 | +0.01(+0.53%) |
Jan 24, 2006 | 1.455 | 1.483 | 1.449 | 1.475 | 202,402 | +0.03(+1.77%) |
Jan 23, 2006 | 1.445 | 1.454 | 1.420 | 1.450 | 43,354 | +0.03(+2.30%) |
Jan 20, 2006 | 1.456 | 1.456 | 1.400 | 1.417 | 154,746 | -0.04(-2.51%) |
Jan 19, 2006 | 1.419 | 1.456 | 1.419 | 1.454 | 146,212 | +0.02(+1.52%) |
Jan 18, 2006 | 1.399 | 1.437 | 1.399 | 1.432 | 103,699 | +0.01(+1.04%) |
Jan 17, 2006 | 1.414 | 1.427 | 1.357 | 1.417 | 89,250 | -0.02(-1.08%) |
Jan 13, 2006 | 1.417 | 1.434 | 1.398 | 1.433 | 123,874 | +0.02(+1.37%) |
Jan 12, 2006 | 1.435 | 1.435 | 1.406 | 1.413 | 269,571 | -0.01(-0.71%) |
Jan 11, 2006 | 1.437 | 1.437 | 1.408 | 1.423 | 99,981 | -0.01(-0.92%) |
Jan 10, 2006 | 1.414 | 1.437 | 1.409 | 1.437 | 77,815 | +0.00(+0.27%) |
Jan 09, 2006 | 1.382 | 1.437 | 1.382 | 1.433 | 77,720 | +0.03(+1.93%) |
Jan 06, 2006 | 1.406 | 1.417 | 1.406 | 1.406 | 60,413 | -0.01(-0.66%) |
Jan 05, 2006 | 1.413 | 1.417 | 1.381 | 1.415 | 103,218 | +0.01(+0.44%) |
Jan 04, 2006 | 1.397 | 1.433 | 1.397 | 1.409 | 87,027 | -0.00(-0.28%) |
Jan 03, 2006 | 1.398 | 1.413 | 1.371 | 1.413 | 46,608 | +0.02(+1.73%) |
Dec 30, 2005 | 1.371 | 1.402 | 1.371 | 1.388 | 163,159 | +0.01(+0.73%) |
Dec 29, 2005 | 1.390 | 1.398 | 1.378 | 1.378 | 67,830 | -0.01(-0.84%) |
Dec 28, 2005 | 1.390 | 1.413 | 1.390 | 1.390 | 49,793 | -0.01(-0.45%) |
Dec 27, 2005 | 1.399 | 1.411 | 1.389 | 1.396 | 54,944 | +0.00(+0.22%) |
Dec 23, 2005 | 1.398 | 1.409 | 1.393 | 1.393 | 53,519 | -0.00(-0.33%) |
Dec 22, 2005 | 1.389 | 1.398 | 1.389 | 1.398 | 9,443 | +0.01(+0.61%) |
Dec 21, 2005 | 1.401 | 1.416 | 1.389 | 1.389 | 36,641 | -0.01(-0.56%) |
Dec 20, 2005 | 1.399 | 1.414 | 1.377 | 1.397 | 63,830 | -0.03(-2.34%) |
Dec 19, 2005 | 1.402 | 1.440 | 1.389 | 1.430 | 598,646 | -0.00(-0.22%) |
Dec 16, 2005 | 1.437 | 1.444 | 1.426 | 1.433 | 573,200 | +0.00(+0.05%) |
Dec 15, 2005 | 1.437 | 1.449 | 1.416 | 1.433 | 137,404 | +0.00(+0.16%) |
Dec 14, 2005 | 1.408 | 1.437 | 1.408 | 1.430 | 146,950 | +0.01(+0.99%) |
Dec 13, 2005 | 1.392 | 1.423 | 1.389 | 1.416 | 57,734 | +0.02(+1.79%) |
Dec 12, 2005 | 1.394 | 1.406 | 1.382 | 1.392 | 23,866 | -0.02(-1.27%) |
Dec 09, 2005 | 1.386 | 1.411 | 1.386 | 1.409 | 150,239 | +0.01(+0.83%) |
Dec 08, 2005 | 1.385 | 1.409 | 1.385 | 1.398 | 28,262 | +0.00(+0.06%) |
Dec 07, 2005 | 1.374 | 1.408 | 1.374 | 1.397 | 160,189 | -0.01(-0.61%) |
Dec 06, 2005 | 1.414 | 1.416 | 1.388 | 1.406 | 118,225 | +0.01(+0.50%) |
Dec 05, 2005 | 1.381 | 1.406 | 1.361 | 1.399 | 153,595 | +0.03(+2.04%) |
Dec 02, 2005 | 1.381 | 1.381 | 1.319 | 1.371 | 110,618 | +0.03(+1.96%) |
Dec 01, 2005 | 1.324 | 1.355 | 1.311 | 1.344 | 89,216 | +0.02(+1.70%) |
Nov 30, 2005 | 1.323 | 1.324 | 1.304 | 1.322 | 53,922 | +0.00(+0.35%) |
Nov 29, 2005 | 1.312 | 1.317 | 1.300 | 1.317 | 36,486 | +0.02(+1.68%) |
Nov 28, 2005 | 1.294 | 1.301 | 1.294 | 1.295 | 149,414 | -0.01(-0.71%) |
Nov 25, 2005 | 1.324 | 1.324 | 1.305 | 1.305 | 4,275 | +0.00(+0.30%) |
Nov 23, 2005 | 1.291 | 1.304 | 1.291 | 1.301 | 69,221 | +0.00(+0.24%) |
Nov 22, 2005 | 1.311 | 1.322 | 1.290 | 1.298 | 81,120 | -0.02(-1.53%) |
Nov 21, 2005 | 1.312 | 1.322 | 1.303 | 1.318 | 58,258 | +0.00(+0.30%) |
Nov 18, 2005 | 1.287 | 1.318 | 1.283 | 1.314 | 37,954 | +0.05(+3.93%) |
Nov 17, 2005 | 1.281 | 1.294 | 1.260 | 1.264 | 130,184 | +0.00(+0.37%) |
Nov 16, 2005 | 1.298 | 1.298 | 1.259 | 1.260 | 202,359 | -0.03(-2.23%) |
Nov 15, 2005 | 1.332 | 1.332 | 1.277 | 1.288 | 87,653 | -0.05(-3.88%) |
Nov 14, 2005 | 1.344 | 1.353 | 1.329 | 1.340 | 178,827 | -0.03(-2.10%) |
Nov 11, 2005 | 1.348 | 1.374 | 1.345 | 1.369 | 106,764 | +0.01(+0.69%) |
Nov 10, 2005 | 1.334 | 1.363 | 1.310 | 1.360 | 137,224 | +0.03(+2.64%) |
Nov 09, 2005 | 1.324 | 1.346 | 1.319 | 1.325 | 51,407 | -0.01(-0.58%) |
Nov 08, 2005 | 1.352 | 1.362 | 1.333 | 1.333 | 72,234 | -0.02(-1.66%) |
Nov 07, 2005 | 1.383 | 1.392 | 1.351 | 1.355 | 106,626 | -0.01(-1.02%) |
Nov 04, 2005 | 1.354 | 1.369 | 1.354 | 1.369 | 189,515 | +0.01(+0.46%) |
Nov 03, 2005 | 1.321 | 1.374 | 1.321 | 1.363 | 210,549 | +0.02(+1.39%) |
Nov 02, 2005 | 1.322 | 1.355 | 1.309 | 1.344 | 111,717 | +0.02(+1.23%) |
Nov 01, 2005 | 1.320 | 1.330 | 1.318 | 1.328 | 94,556 | -0.01(-0.58%) |
Oct 31, 2005 | 1.260 | 1.336 | 1.260 | 1.336 | 119,444 | +0.07(+5.72%) |
Oct 28, 2005 | 1.278 | 1.290 | 1.259 | 1.263 | 122,423 | -0.01(-0.67%) |
Oct 27, 2005 | 1.282 | 1.289 | 1.252 | 1.272 | 618,855 | -0.03(-2.21%) |
Oct 26, 2005 | 1.305 | 1.323 | 1.291 | 1.301 | 210,712 | -0.02(-1.30%) |
Oct 25, 2005 | 1.347 | 1.349 | 1.266 | 1.318 | 147,405 | -0.07(-5.25%) |
Oct 24, 2005 | 1.276 | 1.395 | 1.255 | 1.391 | 256,694 | +0.08(+6.48%) |
Oct 21, 2005 | 1.292 | 1.323 | 1.275 | 1.306 | 239,824 | +0.00(+0.36%) |
Oct 20, 2005 | 1.314 | 1.329 | 1.290 | 1.301 | 100,076 | -0.02(-1.24%) |
Oct 19, 2005 | 1.305 | 1.319 | 1.250 | 1.318 | 354,169 | +0.01(+0.77%) |
Oct 18, 2005 | 1.320 | 1.322 | 1.305 | 1.308 | 107,064 | -0.02(-1.63%) |
Oct 17, 2005 | 1.322 | 1.335 | 1.320 | 1.329 | 108,807 | -0.01(-1.04%) |
Oct 14, 2005 | 1.321 | 1.347 | 1.320 | 1.343 | 267,150 | +0.01(+0.41%) |
Oct 13, 2005 | 1.350 | 1.353 | 1.329 | 1.338 | 193,482 | -0.01(-1.09%) |
Oct 12, 2005 | 1.350 | 1.363 | 1.350 | 1.353 | 210,523 | -0.00(-0.12%) |
Oct 11, 2005 | 1.350 | 1.366 | 1.349 | 1.354 | 603,514 | +0.02(+1.34%) |
Oct 10, 2005 | 1.376 | 1.376 | 1.336 | 1.336 | 110,172 | -0.04(-2.93%) |
Oct 07, 2005 | 1.336 | 1.399 | 1.336 | 1.377 | 108,378 | +0.04(+3.08%) |
Oct 06, 2005 | 1.336 | 1.357 | 1.336 | 1.336 | 184,450 | -0.01(-0.46%) |
Oct 05, 2005 | 1.375 | 1.386 | 1.334 | 1.342 | 235,591 | -0.05(-3.46%) |
Oct 04, 2005 | 1.412 | 1.412 | 1.388 | 1.390 | 211,115 | -0.02(-1.70%) |
Oct 03, 2005 | 1.430 | 1.437 | 1.399 | 1.414 | 262,197 | -0.01(-0.92%) |
Sep 30, 2005 | 1.412 | 1.437 | 1.409 | 1.427 | 90,958 | +0.01(+0.49%) |
Sep 29, 2005 | 1.367 | 1.420 | 1.367 | 1.420 | 83,558 | +0.02(+1.16%) |
Sep 28, 2005 | 1.411 | 1.416 | 1.372 | 1.404 | 100,994 | -0.02(-1.26%) |
Sep 27, 2005 | 1.399 | 1.434 | 1.388 | 1.422 | 322,601 | +0.02(+1.67%) |
Sep 26, 2005 | 1.399 | 1.399 | 1.382 | 1.399 | 29,378 | +0.01(+0.67%) |
Sep 23, 2005 | 1.389 | 1.396 | 1.333 | 1.389 | 246,314 | +0.03(+1.88%) |
Sep 22, 2005 | 1.364 | 1.383 | 1.354 | 1.364 | 190,623 | -0.01(-0.79%) |
Sep 21, 2005 | 1.379 | 1.386 | 1.374 | 1.374 | 109,837 | -0.01(-0.73%) |
Sep 20, 2005 | 1.406 | 1.406 | 1.373 | 1.385 | 94,152 | -0.01(-0.56%) |
Sep 19, 2005 | 1.400 | 1.400 | 1.382 | 1.392 | 154,591 | -0.01(-0.88%) |
Sep 16, 2005 | 1.400 | 1.405 | 1.385 | 1.405 | 631,982 | +0.02(+1.12%) |
Sep 15, 2005 | 1.379 | 1.389 | 1.378 | 1.389 | 63,220 | +0.01(+0.50%) |
Sep 14, 2005 | 1.398 | 1.398 | 1.381 | 1.382 | 169,126 | -0.01(-0.89%) |
Sep 13, 2005 | 1.393 | 1.413 | 1.391 | 1.395 | 226,414 | +0.00(+0.11%) |
Sep 12, 2005 | 1.398 | 1.398 | 1.385 | 1.393 | 49,450 | -0.00(-0.33%) |
Sep 09, 2005 | 1.388 | 1.398 | 1.385 | 1.398 | 96,367 | +0.01(+0.95%) |
Sep 08, 2005 | 1.373 | 1.395 | 1.369 | 1.385 | 93,354 | -0.00(-0.33%) |
Sep 07, 2005 | 1.383 | 1.398 | 1.374 | 1.389 | 82,657 | -0.01(-0.61%) |
Sep 06, 2005 | 1.386 | 1.407 | 1.382 | 1.398 | 203,792 | +0.00(+0.22%) |
Sep 02, 2005 | 1.386 | 1.417 | 1.378 | 1.395 | 188,597 | -0.02(-1.43%) |
Sep 01, 2005 | 1.393 | 1.456 | 1.393 | 1.415 | 204,651 | +0.01(+0.55%) |
Aug 31, 2005 | 1.380 | 1.407 | 1.380 | 1.407 | 157,321 | +0.01(+0.95%) |
Aug 30, 2005 | 1.407 | 1.407 | 1.378 | 1.394 | 88,374 | -0.00(-0.28%) |
Aug 29, 2005 | 1.395 | 1.407 | 1.392 | 1.398 | 96,067 | -0.01(-0.66%) |
Aug 26, 2005 | 1.440 | 1.440 | 1.396 | 1.407 | 212,789 | -0.02(-1.58%) |
Aug 25, 2005 | 1.382 | 1.447 | 1.382 | 1.430 | 315,630 | +0.06(+4.31%) |
Aug 24, 2005 | 1.366 | 1.380 | 1.359 | 1.371 | 400,846 | +0.01(+0.92%) |
Aug 23, 2005 | 1.350 | 1.374 | 1.342 | 1.358 | 228,990 | +0.01(+0.87%) |
Aug 22, 2005 | 1.359 | 1.359 | 1.336 | 1.347 | 174,603 | -0.01(-0.63%) |
Aug 19, 2005 | 1.328 | 1.378 | 1.328 | 1.355 | 121,135 | +0.01(+0.93%) |
Aug 18, 2005 | 1.328 | 1.350 | 1.320 | 1.343 | 274,370 | +0.01(+0.58%) |
Aug 17, 2005 | 1.305 | 1.359 | 1.305 | 1.335 | 104,858 | +0.02(+1.48%) |
Aug 16, 2005 | 1.328 | 1.336 | 1.311 | 1.315 | 107,588 | -0.03(-2.02%) |
Aug 15, 2005 | 1.271 | 1.343 | 1.260 | 1.343 | 193,061 | +0.08(+6.20%) |
Aug 12, 2005 | 1.295 | 1.295 | 1.264 | 1.264 | 71,290 | -0.04(-3.27%) |
Aug 11, 2005 | 1.282 | 1.314 | 1.262 | 1.307 | 310,625 | +0.02(+1.69%) |
Aug 10, 2005 | 1.299 | 1.320 | 1.263 | 1.285 | 501,755 | +0.00(+0.30%) |
Aug 09, 2005 | 1.274 | 1.290 | 1.254 | 1.281 | 198,804 | +0.00(+0.30%) |
Aug 08, 2005 | 1.334 | 1.334 | 1.276 | 1.277 | 94,324 | -0.03(-2.66%) |
Aug 05, 2005 | 1.356 | 1.356 | 1.254 | 1.312 | 410,495 | -0.04(-2.98%) |
Aug 04, 2005 | 1.343 | 1.367 | 1.329 | 1.353 | 637,597 | +0.00(+0.35%) |
Aug 03, 2005 | 1.343 | 1.350 | 1.305 | 1.348 | 1,261,578 | +0.03(+2.12%) |
Aug 02, 2005 | 1.319 | 1.349 | 1.211 | 1.320 | 3,020,448 | -0.17(-11.37%) |
Aug 01, 2005 | 1.493 | 1.511 | 1.478 | 1.489 | 71,762 | -0.00(-0.10%) |
Jul 29, 2005 | 1.491 | 1.504 | 1.491 | 1.491 | 203,372 | +0.00(+0.00%) |
Jul 28, 2005 | 1.475 | 1.491 | 1.444 | 1.491 | 75,119 | +0.02(+1.27%) |
Jul 27, 2005 | 1.501 | 1.503 | 1.462 | 1.472 | 67,289 | -0.03(-1.91%) |
Jul 26, 2005 | 1.456 | 1.506 | 1.454 | 1.501 | 49,244 | +0.04(+2.87%) |
Jul 25, 2005 | 1.495 | 1.495 | 1.442 | 1.459 | 155,467 | -0.04(-2.39%) |
Jul 22, 2005 | 1.442 | 1.495 | 1.440 | 1.495 | 193,353 | +0.02(+1.32%) |
Jul 21, 2005 | 1.445 | 1.492 | 1.445 | 1.475 | 48,943 | +0.00(+0.00%) |
Jul 20, 2005 | 1.472 | 1.478 | 1.462 | 1.475 | 187,558 | +0.03(+1.77%) |
Jul 19, 2005 | 1.388 | 1.472 | 1.388 | 1.450 | 205,252 | +0.04(+3.15%) |
Jul 18, 2005 | 1.397 | 1.419 | 1.395 | 1.406 | 45,243 | -0.02(-1.31%) |
Jul 15, 2005 | 1.382 | 1.428 | 1.382 | 1.424 | 57,099 | +0.01(+1.05%) |
Jul 14, 2005 | 1.449 | 1.453 | 1.382 | 1.409 | 150,968 | -0.02(-1.41%) |
Jul 13, 2005 | 1.480 | 1.502 | 1.428 | 1.430 | 105,931 | -0.07(-4.61%) |
Jul 12, 2005 | 1.486 | 1.499 | 1.473 | 1.499 | 90,143 | +0.00(+0.10%) |
Jul 11, 2005 | 1.475 | 1.497 | 1.458 | 1.497 | 153,080 | +0.03(+1.85%) |
Jul 08, 2005 | 1.437 | 1.472 | 1.429 | 1.470 | 321,408 | +0.05(+3.73%) |
Jul 07, 2005 | 1.412 | 1.423 | 1.387 | 1.417 | 43,509 | -0.02(-1.51%) |
Jul 06, 2005 | 1.456 | 1.470 | 1.416 | 1.439 | 103,029 | -0.00(-0.16%) |
Jul 05, 2005 | 1.399 | 1.454 | 1.399 | 1.441 | 223,212 | +0.03(+2.49%) |
Jul 01, 2005 | 1.386 | 1.416 | 1.386 | 1.406 | 103,879 | +0.03(+1.97%) |
Jun 30, 2005 | 1.383 | 1.470 | 1.371 | 1.379 | 603,419 | -0.03(-1.88%) |
Jun 29, 2005 | 1.393 | 1.418 | 1.393 | 1.406 | 44,539 | -0.00(-0.22%) |
Jun 28, 2005 | 1.367 | 1.430 | 1.360 | 1.409 | 160,575 | +0.03(+2.25%) |
Jun 27, 2005 | 1.390 | 1.411 | 1.377 | 1.378 | 103,364 | -0.02(-1.17%) |
Jun 24, 2005 | 1.453 | 1.475 | 1.394 | 1.394 | 499,772 | -0.07(-5.03%) |
Jun 23, 2005 | 1.457 | 1.475 | 1.457 | 1.468 | 124,406 | -0.01(-0.47%) |
Jun 22, 2005 | 1.415 | 1.475 | 1.415 | 1.475 | 247,636 | +0.06(+4.23%) |
Jun 21, 2005 | 1.444 | 1.444 | 1.411 | 1.415 | 43,998 | -0.02(-1.41%) |
Jun 20, 2005 | 1.433 | 1.455 | 1.433 | 1.435 | 273,289 | +0.00(+0.33%) |
Jun 17, 2005 | 1.421 | 1.432 | 1.407 | 1.430 | 456,314 | +0.02(+1.15%) |
Jun 16, 2005 | 1.413 | 1.416 | 1.399 | 1.414 | 205,887 | +0.01(+0.83%) |
Jun 15, 2005 | 1.428 | 1.428 | 1.391 | 1.402 | 208,900 | -0.01(-1.04%) |
Jun 14, 2005 | 1.398 | 1.417 | 1.398 | 1.417 | 90,375 | +0.02(+1.39%) |
Jun 13, 2005 | 1.408 | 1.408 | 1.378 | 1.398 | 113,228 | -0.02(-1.37%) |
Jun 10, 2005 | 1.407 | 1.417 | 1.398 | 1.417 | 57,520 | -0.00(-0.33%) |
Jun 09, 2005 | 1.402 | 1.427 | 1.402 | 1.422 | 74,733 | +0.02(+1.44%) |
Jun 08, 2005 | 1.434 | 1.437 | 1.402 | 1.402 | 49,733 | -0.03(-1.85%) |
Jun 07, 2005 | 1.433 | 1.437 | 1.420 | 1.428 | 112,129 | +0.01(+0.77%) |
Jun 06, 2005 | 1.452 | 1.453 | 1.379 | 1.417 | 151,578 | -0.00(-0.16%) |
Jun 03, 2005 | 1.412 | 1.437 | 1.336 | 1.420 | 508,975 | -0.01(-0.54%) |
Jun 02, 2005 | 1.456 | 1.456 | 1.416 | 1.427 | 129,531 | -0.02(-1.71%) |
Jun 01, 2005 | 1.416 | 1.452 | 1.406 | 1.452 | 287,402 | +0.06(+4.47%) |
May 31, 2005 | 1.398 | 1.405 | 1.369 | 1.390 | 321,288 | +0.00(+0.00%) |
May 27, 2005 | 1.388 | 1.398 | 1.379 | 1.390 | 77,695 | +0.01(+0.62%) |
May 26, 2005 | 1.354 | 1.387 | 1.354 | 1.381 | 60,842 | +0.02(+1.72%) |
May 25, 2005 | 1.370 | 1.374 | 1.347 | 1.358 | 203,518 | -0.04(-2.83%) |
May 24, 2005 | 1.427 | 1.437 | 1.380 | 1.398 | 296,185 | -0.06(-3.95%) |
May 23, 2005 | 1.395 | 1.462 | 1.395 | 1.455 | 132,038 | +0.06(+4.28%) |
May 20, 2005 | 1.401 | 1.410 | 1.395 | 1.395 | 778,624 | -0.01(-0.77%) |
May 19, 2005 | 1.398 | 1.406 | 1.385 | 1.406 | 1,174,328 | +0.01(+0.61%) |
May 18, 2005 | 1.423 | 1.433 | 1.374 | 1.398 | 129,634 | -0.00(-0.28%) |
May 17, 2005 | 1.413 | 1.413 | 1.374 | 1.402 | 266,034 | -0.03(-2.33%) |
May 16, 2005 | 1.328 | 1.436 | 1.320 | 1.435 | 184,862 | +0.11(+8.71%) |
May 13, 2005 | 1.329 | 1.331 | 1.319 | 1.320 | 103,922 | -0.02(-1.85%) |
May 12, 2005 | 1.371 | 1.392 | 1.345 | 1.345 | 101,218 | -0.01(-0.57%) |
May 11, 2005 | 1.375 | 1.381 | 1.326 | 1.353 | 229,410 | -0.01(-1.08%) |
May 10, 2005 | 1.362 | 1.378 | 1.345 | 1.367 | 86,683 | +0.01(+0.92%) |
May 09, 2005 | 1.342 | 1.402 | 1.339 | 1.355 | 170,379 | +0.01(+0.46%) |
May 06, 2005 | 1.416 | 1.420 | 1.315 | 1.349 | 499,883 | -0.05(-3.55%) |
May 05, 2005 | 1.413 | 1.422 | 1.392 | 1.399 | 377,211 | -0.01(-1.04%) |
May 04, 2005 | 1.432 | 1.434 | 1.392 | 1.413 | 927,438 | -0.00(-0.06%) |
May 03, 2005 | 1.414 | 1.446 | 1.412 | 1.414 | 177,728 | -0.01(-0.38%) |