Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.797 | 1.815 | 1.797 | 1.798 | 62,984 | -0.02(-1.26%) |
Apr 27, 2006 | 1.805 | 1.821 | 1.797 | 1.821 | 28,279 | +0.01(+0.53%) |
Apr 26, 2006 | 1.804 | 1.812 | 1.781 | 1.812 | 83,490 | +0.01(+0.49%) |
Apr 25, 2006 | 1.754 | 1.812 | 1.749 | 1.803 | 85,730 | +0.02(+0.91%) |
Apr 24, 2006 | 1.772 | 1.797 | 1.743 | 1.786 | 47,139 | -0.00(-0.08%) |
Apr 21, 2006 | 1.785 | 1.788 | 1.749 | 1.788 | 79,567 | +0.02(+1.30%) |
Apr 20, 2006 | 1.743 | 1.789 | 1.743 | 1.765 | 62,723 | -0.02(-0.96%) |
Apr 19, 2006 | 1.743 | 1.782 | 1.743 | 1.782 | 54,067 | +0.01(+0.29%) |
Apr 18, 2006 | 1.749 | 1.777 | 1.723 | 1.777 | 48,596 | +0.03(+1.83%) |
Apr 17, 2006 | 1.682 | 1.745 | 1.682 | 1.745 | 157,874 | +0.04(+2.18%) |
Apr 13, 2006 | 1.752 | 1.770 | 1.708 | 1.708 | 44,826 | -0.04(-2.55%) |
Apr 12, 2006 | 1.766 | 1.766 | 1.741 | 1.752 | 40,696 | -0.01(-0.76%) |
Apr 11, 2006 | 1.716 | 1.775 | 1.651 | 1.766 | 147,995 | -0.01(-0.71%) |
Apr 10, 2006 | 1.721 | 1.778 | 1.682 | 1.778 | 175,276 | +0.07(+4.35%) |
Apr 07, 2006 | 1.704 | 1.708 | 1.636 | 1.704 | 186,451 | -0.00(-0.09%) |
Apr 06, 2006 | 1.698 | 1.772 | 1.667 | 1.706 | 291,050 | +0.02(+0.89%) |
Apr 05, 2006 | 1.689 | 1.778 | 1.688 | 1.690 | 79,819 | -0.01(-0.80%) |
Apr 04, 2006 | 1.797 | 1.812 | 1.704 | 1.704 | 225,456 | -0.10(-5.54%) |
Apr 03, 2006 | 1.828 | 1.828 | 1.780 | 1.804 | 283,411 | -0.01(-0.61%) |
Mar 31, 2006 | 1.778 | 1.823 | 1.778 | 1.815 | 221,839 | +0.03(+1.58%) |
Mar 30, 2006 | 1.740 | 1.849 | 1.675 | 1.787 | 523,930 | +0.07(+4.01%) |
Mar 29, 2006 | 1.709 | 1.734 | 1.674 | 1.718 | 166,377 | -0.02(-1.11%) |
Mar 28, 2006 | 1.761 | 1.761 | 1.726 | 1.737 | 75,626 | -0.03(-1.97%) |
Mar 27, 2006 | 1.836 | 1.836 | 1.767 | 1.772 | 130,611 | -0.03(-1.56%) |
Mar 24, 2006 | 1.735 | 1.833 | 1.717 | 1.800 | 151,675 | +0.07(+3.76%) |
Mar 23, 2006 | 1.712 | 1.757 | 1.675 | 1.735 | 143,964 | +0.02(+1.30%) |
Mar 22, 2006 | 1.792 | 1.800 | 1.667 | 1.713 | 162,859 | -0.05(-3.06%) |
Mar 21, 2006 | 1.852 | 1.861 | 1.752 | 1.767 | 111,203 | -0.07(-3.60%) |
Mar 20, 2006 | 1.715 | 1.869 | 1.715 | 1.833 | 367,846 | +0.12(+7.10%) |
Mar 17, 2006 | 1.704 | 1.716 | 1.692 | 1.712 | 74,429 | +0.01(+0.79%) |
Mar 16, 2006 | 1.703 | 1.703 | 1.667 | 1.698 | 296,538 | +0.02(+1.33%) |
Mar 15, 2006 | 1.601 | 1.682 | 1.601 | 1.676 | 93,855 | +0.05(+2.82%) |
Mar 14, 2006 | 1.630 | 1.630 | 1.597 | 1.630 | 12,524 | +0.03(+1.99%) |
Mar 13, 2006 | 1.620 | 1.620 | 1.583 | 1.598 | 17,365 | -0.01(-0.60%) |
Mar 10, 2006 | 1.582 | 1.622 | 1.579 | 1.608 | 20,640 | +0.00(+0.00%) |
Mar 09, 2006 | 1.617 | 1.629 | 1.566 | 1.608 | 83,580 | +0.02(+1.17%) |
Mar 08, 2006 | 1.630 | 1.630 | 1.566 | 1.589 | 262,617 | +0.00(+0.00%) |
Mar 07, 2006 | 1.586 | 1.593 | 1.567 | 1.589 | 28,603 | -0.04(-2.28%) |
Mar 06, 2006 | 1.594 | 1.626 | 1.567 | 1.626 | 40,732 | +0.03(+1.57%) |
Mar 03, 2006 | 1.640 | 1.640 | 1.582 | 1.601 | 180,557 | -0.01(-0.83%) |
Mar 02, 2006 | 1.668 | 1.668 | 1.597 | 1.614 | 104,229 | -0.03(-1.67%) |
Mar 01, 2006 | 1.686 | 1.686 | 1.637 | 1.642 | 67,267 | -0.04(-2.38%) |
Feb 28, 2006 | 1.667 | 1.704 | 1.643 | 1.682 | 14,603 | +0.01(+0.89%) |
Feb 27, 2006 | 1.681 | 1.681 | 1.649 | 1.667 | 51,881 | -0.01(-0.84%) |
Feb 24, 2006 | 1.698 | 1.704 | 1.667 | 1.681 | 135,407 | +0.01(+0.71%) |
Feb 23, 2006 | 1.652 | 1.683 | 1.632 | 1.669 | 36,458 | +0.01(+0.58%) |
Feb 22, 2006 | 1.619 | 1.660 | 1.612 | 1.660 | 26,813 | +0.04(+2.66%) |
Feb 21, 2006 | 1.680 | 1.680 | 1.616 | 1.617 | 242,237 | -0.03(-1.80%) |
Feb 17, 2006 | 1.599 | 1.646 | 1.599 | 1.646 | 61,751 | +0.02(+1.00%) |
Feb 16, 2006 | 1.617 | 1.630 | 1.594 | 1.630 | 14,396 | +0.00(+0.27%) |
Feb 15, 2006 | 1.589 | 1.629 | 1.589 | 1.626 | 75,392 | +0.03(+2.05%) |
Feb 14, 2006 | 1.615 | 1.615 | 1.589 | 1.593 | 28,252 | -0.00(-0.28%) |
Feb 13, 2006 | 1.620 | 1.629 | 1.589 | 1.597 | 29,737 | -0.06(-3.88%) |
Feb 10, 2006 | 1.660 | 1.682 | 1.613 | 1.662 | 48,020 | -0.03(-1.88%) |
Feb 09, 2006 | 1.564 | 1.694 | 1.563 | 1.694 | 89,239 | +0.09(+5.74%) |
Feb 08, 2006 | 1.668 | 1.668 | 1.568 | 1.602 | 39,887 | -0.05(-2.96%) |
Feb 07, 2006 | 1.623 | 1.651 | 1.612 | 1.651 | 51,530 | +0.02(+1.27%) |
Feb 06, 2006 | 1.634 | 1.634 | 1.577 | 1.630 | 47,832 | -0.02(-1.30%) |
Feb 03, 2006 | 1.675 | 1.675 | 1.618 | 1.652 | 35,163 | -0.01(-0.62%) |
Feb 02, 2006 | 1.574 | 1.676 | 1.563 | 1.662 | 86,891 | +0.03(+2.08%) |
Feb 01, 2006 | 1.666 | 1.666 | 1.556 | 1.628 | 106,920 | -0.06(-3.64%) |
Jan 31, 2006 | 1.646 | 1.692 | 1.627 | 1.689 | 31,204 | +0.05(+2.89%) |
Jan 30, 2006 | 1.645 | 1.666 | 1.632 | 1.642 | 25,337 | -0.01(-0.72%) |
Jan 27, 2006 | 1.645 | 1.666 | 1.631 | 1.654 | 52,654 | +0.01(+0.81%) |
Jan 26, 2006 | 1.701 | 1.701 | 1.640 | 1.640 | 38,303 | -0.05(-2.72%) |
Jan 25, 2006 | 1.700 | 1.704 | 1.673 | 1.686 | 98,903 | +0.01(+0.84%) |
Jan 24, 2006 | 1.641 | 1.700 | 1.641 | 1.672 | 126,238 | +0.01(+0.85%) |
Jan 23, 2006 | 1.687 | 1.687 | 1.649 | 1.658 | 78,280 | -0.01(-0.38%) |
Jan 20, 2006 | 1.675 | 1.686 | 1.656 | 1.665 | 34,317 | -0.01(-0.55%) |
Jan 19, 2006 | 1.640 | 1.674 | 1.640 | 1.674 | 41,974 | +0.02(+1.12%) |
Jan 18, 2006 | 1.697 | 1.697 | 1.632 | 1.655 | 324,701 | -0.05(-2.70%) |
Jan 17, 2006 | 1.686 | 1.704 | 1.620 | 1.701 | 147,293 | +0.03(+2.00%) |
Jan 13, 2006 | 1.676 | 1.700 | 1.644 | 1.668 | 194,153 | -0.03(-1.49%) |
Jan 12, 2006 | 1.706 | 1.715 | 1.652 | 1.693 | 189,852 | +0.02(+1.47%) |
Jan 11, 2006 | 1.667 | 1.686 | 1.639 | 1.669 | 157,145 | -0.02(-1.01%) |
Jan 10, 2006 | 1.689 | 1.700 | 1.675 | 1.686 | 215,667 | -0.01(-0.83%) |
Jan 09, 2006 | 1.634 | 1.715 | 1.634 | 1.700 | 365,875 | +0.03(+1.96%) |
Jan 06, 2006 | 1.660 | 1.672 | 1.619 | 1.667 | 397,826 | -0.01(-0.44%) |
Jan 05, 2006 | 1.627 | 1.693 | 1.627 | 1.674 | 829,790 | +0.09(+5.41%) |
Jan 04, 2006 | 1.504 | 1.601 | 1.504 | 1.589 | 335,274 | +0.08(+5.15%) |
Jan 03, 2006 | 1.566 | 1.566 | 1.483 | 1.511 | 228,758 | -0.05(-2.90%) |
Dec 30, 2005 | 1.580 | 1.580 | 1.556 | 1.556 | 98,318 | -0.00(-0.14%) |
Dec 29, 2005 | 1.570 | 1.572 | 1.537 | 1.558 | 62,102 | +0.01(+0.57%) |
Dec 28, 2005 | 1.501 | 1.580 | 1.497 | 1.549 | 69,282 | +0.03(+2.20%) |
Dec 27, 2005 | 1.592 | 1.592 | 1.509 | 1.516 | 163,759 | -0.07(-4.30%) |
Dec 23, 2005 | 1.592 | 1.619 | 1.552 | 1.584 | 361,925 | +0.01(+0.80%) |
Dec 22, 2005 | 1.542 | 1.571 | 1.534 | 1.571 | 97,328 | +0.05(+3.15%) |
Dec 21, 2005 | 1.539 | 1.539 | 1.493 | 1.523 | 106,551 | +0.02(+1.34%) |
Dec 20, 2005 | 1.489 | 1.541 | 1.489 | 1.503 | 122,171 | +0.02(+1.15%) |
Dec 19, 2005 | 1.515 | 1.515 | 1.475 | 1.486 | 252,737 | -0.00(-0.20%) |
Dec 16, 2005 | 1.497 | 1.497 | 1.475 | 1.489 | 238,665 | +0.02(+1.11%) |
Dec 15, 2005 | 1.489 | 1.495 | 1.463 | 1.473 | 316,549 | -0.02(-1.58%) |
Dec 14, 2005 | 1.508 | 1.515 | 1.482 | 1.497 | 38,420 | +0.01(+0.75%) |
Dec 13, 2005 | 1.471 | 1.486 | 1.463 | 1.486 | 114,352 | +0.00(+0.25%) |
Dec 12, 2005 | 1.510 | 1.510 | 1.482 | 1.482 | 84,029 | -0.01(-0.45%) |
Dec 09, 2005 | 1.499 | 1.499 | 1.482 | 1.489 | 90,220 | -0.02(-1.33%) |
Dec 08, 2005 | 1.483 | 1.549 | 1.483 | 1.509 | 230,702 | +0.00(+0.15%) |
Dec 07, 2005 | 1.518 | 1.526 | 1.499 | 1.506 | 106,146 | -0.03(-2.21%) |
Dec 06, 2005 | 1.556 | 1.556 | 1.514 | 1.540 | 96,698 | -0.00(-0.05%) |
Dec 05, 2005 | 1.519 | 1.555 | 1.519 | 1.541 | 95,169 | +0.02(+1.46%) |
Dec 02, 2005 | 1.505 | 1.519 | 1.504 | 1.519 | 39,689 | +0.03(+2.09%) |
Dec 01, 2005 | 1.497 | 1.497 | 1.482 | 1.488 | 87,539 | -0.00(-0.04%) |
Nov 30, 2005 | 1.482 | 1.500 | 1.482 | 1.488 | 42,154 | -0.00(-0.11%) |
Nov 29, 2005 | 1.489 | 1.507 | 1.486 | 1.490 | 14,351 | +0.01(+0.55%) |
Nov 28, 2005 | 1.482 | 1.500 | 1.482 | 1.482 | 144,404 | -0.02(-1.14%) |
Nov 25, 2005 | 1.482 | 1.506 | 1.482 | 1.499 | 20,604 | -0.01(-0.49%) |
Nov 23, 2005 | 1.491 | 1.512 | 1.483 | 1.506 | 72,044 | -0.01(-0.68%) |
Nov 22, 2005 | 1.497 | 1.517 | 1.482 | 1.517 | 160,618 | +0.02(+1.59%) |
Nov 21, 2005 | 1.482 | 1.493 | 1.482 | 1.493 | 146,159 | -0.00(-0.20%) |
Nov 18, 2005 | 1.489 | 1.500 | 1.482 | 1.496 | 136,054 | +0.01(+0.75%) |
Nov 17, 2005 | 1.459 | 1.485 | 1.458 | 1.485 | 122,999 | +0.04(+2.98%) |
Nov 16, 2005 | 1.425 | 1.445 | 1.425 | 1.442 | 35,658 | -0.01(-0.46%) |
Nov 15, 2005 | 1.446 | 1.463 | 1.437 | 1.449 | 106,218 | +0.00(+0.15%) |
Nov 14, 2005 | 1.420 | 1.482 | 1.415 | 1.446 | 232,726 | +0.05(+3.83%) |
Nov 11, 2005 | 1.400 | 1.408 | 1.393 | 1.393 | 35,226 | -0.01(-0.58%) |
Nov 10, 2005 | 1.401 | 1.433 | 1.401 | 1.401 | 45,753 | -0.01(-0.37%) |
Nov 09, 2005 | 1.380 | 1.408 | 1.380 | 1.406 | 131,322 | +0.00(+0.26%) |
Nov 08, 2005 | 1.426 | 1.427 | 1.389 | 1.403 | 495,587 | -0.02(-1.25%) |
Nov 07, 2005 | 1.430 | 1.431 | 1.403 | 1.420 | 114,298 | +0.00(+0.31%) |
Nov 04, 2005 | 1.406 | 1.416 | 1.401 | 1.416 | 39,518 | +0.01(+0.74%) |
Nov 03, 2005 | 1.409 | 1.419 | 1.400 | 1.406 | 287,892 | +0.01(+0.37%) |
Nov 02, 2005 | 1.426 | 1.426 | 1.400 | 1.400 | 212,850 | -0.01(-0.79%) |
Nov 01, 2005 | 1.386 | 1.411 | 1.386 | 1.411 | 279,308 | +0.05(+3.48%) |
Oct 31, 2005 | 1.393 | 1.434 | 1.364 | 1.364 | 48,443 | -0.03(-1.97%) |
Oct 28, 2005 | 1.404 | 1.404 | 1.342 | 1.391 | 194,828 | -0.00(-0.21%) |
Oct 27, 2005 | 1.401 | 1.408 | 1.372 | 1.394 | 28,162 | +0.02(+1.73%) |
Oct 26, 2005 | 1.361 | 1.392 | 1.361 | 1.371 | 47,598 | -0.02(-1.30%) |
Oct 25, 2005 | 1.344 | 1.397 | 1.344 | 1.389 | 26,336 | +0.02(+1.32%) |
Oct 24, 2005 | 1.408 | 1.408 | 1.371 | 1.371 | 17,680 | -0.02(-1.33%) |
Oct 21, 2005 | 1.391 | 1.394 | 1.389 | 1.389 | 9,447 | +0.01(+0.81%) |
Oct 20, 2005 | 1.340 | 1.407 | 1.340 | 1.378 | 46,113 | -0.02(-1.59%) |
Oct 19, 2005 | 1.413 | 1.413 | 1.355 | 1.400 | 37,358 | +0.01(+0.64%) |
Oct 18, 2005 | 1.393 | 1.416 | 1.335 | 1.391 | 51,917 | +0.03(+2.01%) |
Oct 17, 2005 | 1.389 | 1.389 | 1.364 | 1.364 | 41,317 | -0.02(-1.76%) |
Oct 14, 2005 | 1.347 | 1.389 | 1.347 | 1.388 | 200,568 | +0.02(+1.41%) |
Oct 13, 2005 | 1.374 | 1.374 | 1.347 | 1.369 | 86,558 | -0.00(-0.11%) |
Oct 12, 2005 | 1.381 | 1.381 | 1.337 | 1.371 | 179,514 | -0.00(-0.16%) |
Oct 11, 2005 | 1.415 | 1.415 | 1.350 | 1.373 | 208,432 | -0.03(-2.47%) |
Oct 10, 2005 | 1.400 | 1.418 | 1.386 | 1.408 | 318,664 | +0.02(+1.50%) |
Oct 07, 2005 | 1.386 | 1.408 | 1.386 | 1.387 | 123,683 | -0.00(-0.11%) |
Oct 06, 2005 | 1.404 | 1.404 | 1.371 | 1.388 | 86,405 | +0.00(+0.21%) |
Oct 05, 2005 | 1.393 | 1.397 | 1.357 | 1.386 | 264,515 | +0.01(+0.48%) |
Oct 04, 2005 | 1.334 | 1.404 | 1.334 | 1.379 | 110,942 | +0.03(+1.97%) |
Oct 03, 2005 | 1.312 | 1.352 | 1.312 | 1.352 | 94,692 | +0.02(+1.39%) |
Sep 30, 2005 | 1.363 | 1.393 | 1.323 | 1.334 | 283,528 | -0.03(-2.17%) |
Sep 29, 2005 | 1.308 | 1.389 | 1.306 | 1.363 | 510,028 | +0.09(+7.23%) |
Sep 28, 2005 | 1.223 | 1.278 | 1.223 | 1.271 | 148,273 | +0.05(+4.44%) |
Sep 27, 2005 | 1.179 | 1.226 | 1.179 | 1.217 | 178,029 | +0.07(+5.80%) |
Sep 26, 2005 | 1.148 | 1.194 | 1.141 | 1.151 | 88,330 | -0.02(-1.40%) |
Sep 23, 2005 | 1.167 | 1.200 | 1.167 | 1.167 | 37,970 | -0.00(-0.38%) |
Sep 22, 2005 | 1.185 | 1.201 | 1.168 | 1.171 | 63,488 | -0.03(-2.11%) |
Sep 21, 2005 | 1.211 | 1.211 | 1.197 | 1.197 | 29,593 | +0.01(+0.75%) |
Sep 20, 2005 | 1.188 | 1.224 | 1.187 | 1.188 | 268,240 | +0.00(+0.00%) |
Sep 19, 2005 | 1.178 | 1.200 | 1.137 | 1.188 | 674,966 | +0.02(+1.78%) |
Sep 16, 2005 | 1.167 | 1.174 | 1.167 | 1.167 | 15,179 | -0.01(-0.50%) |
Sep 15, 2005 | 1.175 | 1.186 | 1.167 | 1.173 | 23,394 | -0.01(-0.57%) |
Sep 14, 2005 | 1.188 | 1.203 | 1.177 | 1.180 | 35,991 | +0.00(+0.31%) |
Sep 13, 2005 | 1.174 | 1.180 | 1.174 | 1.176 | 12,803 | +0.00(+0.06%) |
Sep 12, 2005 | 1.186 | 1.186 | 1.168 | 1.175 | 42,073 | -0.03(-2.40%) |
Sep 09, 2005 | 1.214 | 1.214 | 1.204 | 1.204 | 7,198 | -0.01(-0.73%) |
Sep 08, 2005 | 1.189 | 1.216 | 1.155 | 1.213 | 70,830 | +0.02(+1.55%) |
Sep 07, 2005 | 1.167 | 1.213 | 1.167 | 1.194 | 56,244 | -0.01(-0.49%) |
Sep 06, 2005 | 1.167 | 1.201 | 1.167 | 1.200 | 29,404 | +0.01(+0.87%) |
Sep 02, 2005 | 1.199 | 1.222 | 1.189 | 1.190 | 84,731 | +0.00(+0.00%) |
Sep 01, 2005 | 1.193 | 1.204 | 1.186 | 1.190 | 24,410 | -0.01(-0.56%) |
Aug 31, 2005 | 1.214 | 1.219 | 1.181 | 1.197 | 63,164 | -0.02(-1.72%) |
Aug 30, 2005 | 1.201 | 1.219 | 1.201 | 1.217 | 9,402 | +0.00(+0.26%) |
Aug 29, 2005 | 1.215 | 1.215 | 1.197 | 1.214 | 30,178 | -0.00(-0.38%) |
Aug 26, 2005 | 1.194 | 1.219 | 1.193 | 1.219 | 32,535 | -0.00(-0.11%) |
Aug 25, 2005 | 1.204 | 1.220 | 1.172 | 1.220 | 45,987 | +0.02(+1.29%) |
Aug 24, 2005 | 1.198 | 1.226 | 1.197 | 1.205 | 56,730 | -0.05(-3.61%) |
Aug 23, 2005 | 1.196 | 1.266 | 1.196 | 1.250 | 114,190 | +0.05(+4.26%) |
Aug 22, 2005 | 1.225 | 1.225 | 1.148 | 1.199 | 197,185 | -0.06(-4.82%) |
Aug 19, 2005 | 1.252 | 1.260 | 1.214 | 1.260 | 43,666 | +0.03(+2.04%) |
Aug 18, 2005 | 1.223 | 1.234 | 1.204 | 1.234 | 89,491 | +0.03(+2.08%) |
Aug 17, 2005 | 1.242 | 1.242 | 1.207 | 1.209 | 33,039 | -0.02(-1.33%) |
Aug 16, 2005 | 1.279 | 1.286 | 1.199 | 1.226 | 50,729 | -0.04(-2.82%) |
Aug 15, 2005 | 1.250 | 1.289 | 1.250 | 1.261 | 23,709 | -0.01(-1.05%) |
Aug 12, 2005 | 1.278 | 1.286 | 1.241 | 1.274 | 88,303 | +0.02(+1.24%) |
Aug 11, 2005 | 1.204 | 1.270 | 1.183 | 1.259 | 65,233 | +0.05(+4.23%) |
Aug 10, 2005 | 1.185 | 1.213 | 1.185 | 1.208 | 40,687 | +0.02(+1.56%) |
Aug 09, 2005 | 1.174 | 1.202 | 1.169 | 1.189 | 207,407 | -0.01(-0.56%) |
Aug 08, 2005 | 1.206 | 1.223 | 1.185 | 1.196 | 37,160 | -0.02(-1.53%) |
Aug 05, 2005 | 1.231 | 1.252 | 1.214 | 1.214 | 108,206 | +0.01(+0.61%) |
Aug 04, 2005 | 1.157 | 1.254 | 1.154 | 1.207 | 219,221 | -0.05(-3.72%) |
Aug 03, 2005 | 1.222 | 1.274 | 1.186 | 1.254 | 232,132 | +0.04(+3.61%) |
Aug 02, 2005 | 1.208 | 1.267 | 1.197 | 1.210 | 94,359 | -0.01(-0.91%) |
Aug 01, 2005 | 1.250 | 1.271 | 1.197 | 1.221 | 72,818 | -0.00(-0.12%) |
Jul 29, 2005 | 1.237 | 1.245 | 1.222 | 1.223 | 84,182 | -0.01(-0.90%) |
Jul 28, 2005 | 1.216 | 1.241 | 1.194 | 1.234 | 185,020 | +0.03(+2.52%) |
Jul 27, 2005 | 1.236 | 1.248 | 1.189 | 1.203 | 123,503 | -0.01(-1.10%) |
Jul 26, 2005 | 1.137 | 1.237 | 1.093 | 1.217 | 267,827 | +0.08(+7.46%) |
Jul 25, 2005 | 1.101 | 1.132 | 1.101 | 1.132 | 150,559 | +0.01(+1.19%) |
Jul 22, 2005 | 1.119 | 1.131 | 1.111 | 1.119 | 45,042 | -0.01(-0.85%) |
Jul 21, 2005 | 1.111 | 1.156 | 1.111 | 1.128 | 41,065 | +0.02(+1.40%) |
Jul 20, 2005 | 1.177 | 1.177 | 1.102 | 1.113 | 128,136 | -0.03(-2.72%) |
Jul 19, 2005 | 1.123 | 1.185 | 1.123 | 1.144 | 180,350 | +0.02(+1.58%) |
Jul 18, 2005 | 1.094 | 1.140 | 1.094 | 1.126 | 363,140 | +0.05(+4.70%) |
Jul 15, 2005 | 1.083 | 1.102 | 1.063 | 1.076 | 29,737 | +0.02(+1.88%) |
Jul 14, 2005 | 1.056 | 1.098 | 1.056 | 1.056 | 132,707 | -0.01(-0.83%) |
Jul 13, 2005 | 1.055 | 1.071 | 1.052 | 1.065 | 52,366 | +0.02(+1.91%) |
Jul 12, 2005 | 1.074 | 1.078 | 1.000 | 1.045 | 220,993 | -0.02(-2.28%) |
Jul 11, 2005 | 1.056 | 1.072 | 1.051 | 1.069 | 70,587 | +0.02(+2.26%) |
Jul 08, 2005 | 1.056 | 1.074 | 1.045 | 1.045 | 67,168 | -0.01(-0.56%) |
Jul 07, 2005 | 1.056 | 1.063 | 1.041 | 1.051 | 17,599 | +0.02(+2.09%) |
Jul 06, 2005 | 1.074 | 1.074 | 1.030 | 1.030 | 176,193 | -0.02(-1.70%) |
Jul 05, 2005 | 1.045 | 1.074 | 1.045 | 1.048 | 63,884 | +0.00(+0.14%) |
Jul 01, 2005 | 1.088 | 1.088 | 1.045 | 1.046 | 52,186 | -0.01(-1.26%) |
Jun 30, 2005 | 1.074 | 1.092 | 1.052 | 1.060 | 129,648 | -0.01(-1.24%) |
Jun 29, 2005 | 1.068 | 1.086 | 1.035 | 1.073 | 75,383 | +0.04(+3.43%) |
Jun 28, 2005 | 1.093 | 1.093 | 1.035 | 1.037 | 39,824 | -0.04(-3.45%) |
Jun 27, 2005 | 1.092 | 1.092 | 1.044 | 1.074 | 26,318 | +0.00(+0.21%) |
Jun 24, 2005 | 1.075 | 1.078 | 1.062 | 1.072 | 29,692 | -0.01(-0.82%) |
Jun 23, 2005 | 1.046 | 1.081 | 1.046 | 1.081 | 18,904 | +0.04(+4.14%) |
Jun 22, 2005 | 1.047 | 1.052 | 1.020 | 1.038 | 53,716 | -0.02(-1.95%) |
Jun 21, 2005 | 1.056 | 1.076 | 1.042 | 1.059 | 39,437 | +0.01(+0.63%) |
Jun 20, 2005 | 1.062 | 1.062 | 1.041 | 1.052 | 38,735 | +0.01(+1.43%) |
Jun 17, 2005 | 1.045 | 1.045 | 1.019 | 1.037 | 35,334 | -0.02(-1.89%) |
Jun 16, 2005 | 1.040 | 1.060 | 1.019 | 1.057 | 73,430 | +0.04(+3.95%) |
Jun 15, 2005 | 1.015 | 1.027 | 1.005 | 1.017 | 107,748 | -0.02(-1.59%) |
Jun 14, 2005 | 1.074 | 1.074 | 1.023 | 1.034 | 162,463 | -0.01(-0.71%) |
Jun 13, 2005 | 1.056 | 1.074 | 1.034 | 1.041 | 62,714 | -0.02(-2.09%) |
Jun 10, 2005 | 1.075 | 1.077 | 1.062 | 1.063 | 58,386 | -0.02(-2.04%) |
Jun 09, 2005 | 1.111 | 1.111 | 1.082 | 1.085 | 16,735 | -0.01(-0.75%) |
Jun 08, 2005 | 1.093 | 1.122 | 1.093 | 1.094 | 49,361 | +0.00(+0.00%) |
Jun 07, 2005 | 1.117 | 1.118 | 1.094 | 1.094 | 168,572 | +0.01(+0.61%) |
Jun 06, 2005 | 1.086 | 1.097 | 1.077 | 1.087 | 111,491 | +0.03(+3.02%) |
Jun 03, 2005 | 1.071 | 1.077 | 1.052 | 1.055 | 71,640 | -0.02(-1.45%) |
Jun 02, 2005 | 1.037 | 1.122 | 1.037 | 1.071 | 129,261 | +0.01(+0.70%) |
Jun 01, 2005 | 1.096 | 1.100 | 1.043 | 1.063 | 86,108 | -0.01(-0.90%) |
May 31, 2005 | 1.093 | 1.093 | 1.051 | 1.073 | 28,306 | +0.00(+0.14%) |
May 27, 2005 | 1.028 | 1.080 | 1.028 | 1.071 | 39,068 | +0.01(+1.33%) |
May 26, 2005 | 1.094 | 1.094 | 1.045 | 1.057 | 44,529 | -0.03(-2.79%) |
May 25, 2005 | 1.082 | 1.123 | 1.082 | 1.088 | 51,827 | -0.03(-2.39%) |
May 24, 2005 | 1.078 | 1.126 | 1.078 | 1.114 | 44,988 | +0.04(+3.58%) |
May 23, 2005 | 1.126 | 1.141 | 1.076 | 1.076 | 120,362 | -0.02(-2.22%) |
May 20, 2005 | 1.100 | 1.115 | 1.097 | 1.100 | 44,286 | +0.00(+0.00%) |
May 19, 2005 | 1.086 | 1.109 | 1.085 | 1.100 | 40,219 | +0.00(+0.20%) |
May 18, 2005 | 1.153 | 1.153 | 1.098 | 1.098 | 93,576 | -0.02(-2.05%) |
May 17, 2005 | 1.113 | 1.123 | 1.111 | 1.121 | 125,068 | -0.01(-0.46%) |
May 16, 2005 | 1.157 | 1.157 | 1.101 | 1.126 | 69,282 | +0.01(+0.73%) |
May 13, 2005 | 1.162 | 1.163 | 1.111 | 1.118 | 205,643 | +0.03(+2.30%) |
May 12, 2005 | 1.055 | 1.104 | 1.011 | 1.093 | 367,855 | +0.07(+7.27%) |
May 11, 2005 | 0.9632 | 1.026 | 0.9497 | 1.019 | 160,168 | +0.07(+7.42%) |
May 10, 2005 | 0.9588 | 0.9588 | 0.9380 | 0.9484 | 127,453 | +0.01(+0.95%) |
May 09, 2005 | 0.9625 | 0.9668 | 0.9232 | 0.9395 | 330,955 | +0.01(+1.44%) |
May 06, 2005 | 0.9484 | 0.9543 | 0.9262 | 0.9262 | 810,319 | -0.02(-2.34%) |
May 05, 2005 | 0.9625 | 0.9780 | 0.9336 | 0.9484 | 1,197,267 | -0.00(-0.31%) |
May 04, 2005 | 0.9654 | 1.024 | 0.9402 | 0.9513 | 1,095,665 | -0.04(-4.18%) |
May 03, 2005 | 1.041 | 1.042 | 0.9891 | 0.9928 | 388,504 | -0.05(-4.49%) |