Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.804 | 1.821 | 1.783 | 1.809 | 74,731 | +0.01(+0.56%) |
May 30, 2006 | 1.832 | 1.842 | 1.790 | 1.799 | 143,042 | -0.06(-3.42%) |
May 26, 2006 | 1.877 | 1.901 | 1.856 | 1.862 | 95,169 | -0.03(-1.40%) |
May 25, 2006 | 1.813 | 1.889 | 1.791 | 1.889 | 128,233 | +0.09(+4.96%) |
May 24, 2006 | 1.811 | 1.811 | 1.630 | 1.800 | 260,094 | -0.02(-1.11%) |
May 23, 2006 | 1.834 | 1.932 | 1.818 | 1.820 | 258,564 | -0.02(-1.22%) |
May 22, 2006 | 1.846 | 1.914 | 1.818 | 1.842 | 124,039 | -0.02(-1.25%) |
May 19, 2006 | 1.879 | 1.880 | 1.859 | 1.865 | 149,256 | -0.04(-2.08%) |
May 18, 2006 | 1.911 | 1.920 | 1.893 | 1.905 | 162,285 | +0.02(+0.82%) |
May 17, 2006 | 1.938 | 1.967 | 1.862 | 1.890 | 296,836 | -0.07(-3.45%) |
May 16, 2006 | 1.966 | 1.988 | 1.911 | 1.957 | 186,798 | -0.01(-0.43%) |
May 15, 2006 | 2.036 | 2.078 | 1.964 | 1.966 | 165,715 | -0.07(-3.54%) |
May 12, 2006 | 2.094 | 2.094 | 2.036 | 2.038 | 480,102 | -0.06(-2.70%) |
May 11, 2006 | 2.228 | 2.228 | 2.094 | 2.094 | 259,329 | -0.12(-5.36%) |
May 10, 2006 | 2.090 | 2.246 | 2.090 | 2.213 | 580,755 | +0.14(+6.73%) |
May 09, 2006 | 2.102 | 2.155 | 2.073 | 2.073 | 359,784 | -0.07(-3.33%) |
May 08, 2006 | 2.142 | 2.156 | 2.127 | 2.145 | 237,275 | -0.01(-0.36%) |
May 05, 2006 | 2.133 | 2.156 | 2.095 | 2.152 | 160,799 | +0.03(+1.50%) |
May 04, 2006 | 2.116 | 2.132 | 2.110 | 2.121 | 105,775 | -0.01(-0.45%) |
May 03, 2006 | 2.152 | 2.152 | 2.121 | 2.130 | 85,956 | -0.02(-0.82%) |
May 02, 2006 | 2.110 | 2.148 | 2.091 | 2.148 | 162,303 | +0.04(+1.84%) |
May 01, 2006 | 2.114 | 2.136 | 2.090 | 2.109 | 202,552 | -0.02(-0.84%) |
Apr 28, 2006 | 2.056 | 2.133 | 2.017 | 2.127 | 178,770 | +0.06(+2.74%) |
Apr 27, 2006 | 2.133 | 2.133 | 1.994 | 2.070 | 680,419 | -0.06(-2.95%) |
Apr 26, 2006 | 2.028 | 2.162 | 2.028 | 2.133 | 771,739 | +0.11(+5.32%) |
Apr 25, 2006 | 1.894 | 2.062 | 1.887 | 2.025 | 397,919 | +0.14(+7.36%) |
Apr 24, 2006 | 1.873 | 1.900 | 1.840 | 1.886 | 131,688 | +0.01(+0.70%) |
Apr 21, 2006 | 1.917 | 1.917 | 1.862 | 1.873 | 216,260 | -0.02(-0.90%) |
Apr 20, 2006 | 1.897 | 1.900 | 1.888 | 1.890 | 59,578 | -0.01(-0.33%) |
Apr 19, 2006 | 1.833 | 1.897 | 1.833 | 1.897 | 359,922 | -0.02(-1.17%) |
Apr 18, 2006 | 1.935 | 1.924 | 1.885 | 1.919 | 342,612 | -0.02(-0.84%) |
Apr 17, 2006 | 1.881 | 1.939 | 1.865 | 1.935 | 284,537 | +0.07(+3.53%) |
Apr 13, 2006 | 1.864 | 1.879 | 1.856 | 1.869 | 46,789 | +0.01(+0.29%) |
Apr 12, 2006 | 1.876 | 1.865 | 1.847 | 1.864 | 93,863 | -0.01(-0.62%) |
Apr 11, 2006 | 1.890 | 1.894 | 1.853 | 1.876 | 116,974 | -0.03(-1.39%) |
Apr 10, 2006 | 1.904 | 1.910 | 1.881 | 1.902 | 392,057 | +0.01(+0.45%) |
Apr 07, 2006 | 1.926 | 1.935 | 1.869 | 1.893 | 351,301 | -0.02(-0.85%) |
Apr 06, 2006 | 1.851 | 1.917 | 1.843 | 1.910 | 532,470 | +0.04(+2.41%) |
Apr 05, 2006 | 1.862 | 1.869 | 1.836 | 1.865 | 117,172 | +0.00(+0.17%) |
Apr 04, 2006 | 1.861 | 1.871 | 1.838 | 1.862 | 219,552 | +0.00(+0.00%) |
Apr 03, 2006 | 1.837 | 1.877 | 1.831 | 1.862 | 104,744 | +0.01(+0.38%) |
Mar 31, 2006 | 1.814 | 1.855 | 1.786 | 1.855 | 174,258 | +0.04(+2.22%) |
Mar 30, 2006 | 1.785 | 1.823 | 1.784 | 1.814 | 101,099 | -0.00(-0.26%) |
Mar 29, 2006 | 1.790 | 1.827 | 1.784 | 1.819 | 158,908 | +0.04(+2.09%) |
Mar 28, 2006 | 1.782 | 1.797 | 1.769 | 1.782 | 178,306 | -0.01(-0.48%) |
Mar 27, 2006 | 1.770 | 1.790 | 1.753 | 1.790 | 247,537 | +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 | 24,065 | +0.02(+1.16%) |
Mar 22, 2006 | 1.708 | 1.741 | 1.708 | 1.733 | 80,790 | +0.01(+0.54%) |
Mar 21, 2006 | 1.739 | 1.769 | 1.721 | 1.724 | 146,291 | -0.01(-0.54%) |
Mar 20, 2006 | 1.724 | 1.750 | 1.689 | 1.733 | 107,081 | +0.02(+1.18%) |
Mar 17, 2006 | 1.705 | 1.715 | 1.680 | 1.713 | 593,999 | +0.02(+0.96%) |
Mar 16, 2006 | 1.730 | 1.742 | 1.686 | 1.696 | 181,022 | -0.04(-2.41%) |
Mar 15, 2006 | 1.781 | 1.781 | 1.738 | 1.738 | 113,046 | -0.03(-1.45%) |
Mar 14, 2006 | 1.724 | 1.765 | 1.723 | 1.764 | 113,201 | +0.03(+1.84%) |
Mar 13, 2006 | 1.737 | 1.745 | 1.727 | 1.732 | 81,546 | -0.01(-0.62%) |
Mar 10, 2006 | 1.696 | 1.745 | 1.692 | 1.743 | 361,520 | +0.05(+3.03%) |
Mar 09, 2006 | 1.686 | 1.700 | 1.683 | 1.692 | 132,539 | +0.01(+0.83%) |
Mar 08, 2006 | 1.696 | 1.703 | 1.647 | 1.678 | 202,388 | -0.02(-0.92%) |
Mar 07, 2006 | 1.667 | 1.706 | 1.652 | 1.693 | 202,423 | +0.01(+0.55%) |
Mar 06, 2006 | 1.652 | 1.694 | 1.631 | 1.684 | 104,683 | +0.02(+1.31%) |
Mar 03, 2006 | 1.673 | 1.692 | 1.652 | 1.662 | 276,707 | -0.01(-0.88%) |
Mar 02, 2006 | 1.671 | 1.693 | 1.668 | 1.677 | 189,324 | -0.01(-0.60%) |
Mar 01, 2006 | 1.686 | 1.687 | 1.670 | 1.687 | 119,707 | -0.01(-0.55%) |
Feb 28, 2006 | 1.706 | 1.713 | 1.665 | 1.696 | 299,088 | -0.01(-0.59%) |
Feb 27, 2006 | 1.706 | 1.719 | 1.689 | 1.706 | 340,197 | +0.01(+0.55%) |
Feb 24, 2006 | 1.678 | 1.697 | 1.669 | 1.697 | 229,763 | +0.02(+1.20%) |
Feb 23, 2006 | 1.706 | 1.717 | 1.673 | 1.677 | 881,184 | -0.01(-0.78%) |
Feb 22, 2006 | 1.623 | 1.699 | 1.623 | 1.690 | 270,631 | +0.06(+3.66%) |
Feb 21, 2006 | 1.620 | 1.634 | 1.610 | 1.630 | 1,516,095 | +0.02(+1.40%) |
Feb 17, 2006 | 1.602 | 1.623 | 1.598 | 1.608 | 800,780 | +0.00(+0.05%) |
Feb 16, 2006 | 1.591 | 1.610 | 1.590 | 1.607 | 318,864 | +0.03(+2.12%) |
Feb 15, 2006 | 1.513 | 1.601 | 1.449 | 1.574 | 173,691 | +0.03(+2.22%) |
Feb 14, 2006 | 1.532 | 1.559 | 1.514 | 1.540 | 437,283 | -0.00(-0.15%) |
Feb 13, 2006 | 1.551 | 1.559 | 1.542 | 1.542 | 271,000 | -0.01(-0.75%) |
Feb 10, 2006 | 1.521 | 1.561 | 1.521 | 1.554 | 684,872 | -0.00(-0.30%) |
Feb 09, 2006 | 1.565 | 1.565 | 1.532 | 1.558 | 261,709 | -0.00(-0.05%) |
Feb 08, 2006 | 1.567 | 1.567 | 1.542 | 1.559 | 156,303 | -0.00(-0.20%) |
Feb 07, 2006 | 1.530 | 1.571 | 1.517 | 1.562 | 345,225 | +0.06(+3.92%) |
Feb 06, 2006 | 1.489 | 1.513 | 1.476 | 1.503 | 92,290 | +0.02(+1.15%) |
Feb 03, 2006 | 1.482 | 1.524 | 1.474 | 1.486 | 137,060 | -0.02(-1.64%) |
Feb 02, 2006 | 1.505 | 1.517 | 1.485 | 1.511 | 80,824 | -0.01(-0.81%) |
Feb 01, 2006 | 1.478 | 1.530 | 1.478 | 1.523 | 117,576 | +0.03(+2.29%) |
Jan 31, 2006 | 1.475 | 1.500 | 1.475 | 1.489 | 239,741 | -0.02(-1.29%) |
Jan 30, 2006 | 1.536 | 1.536 | 1.474 | 1.509 | 188,637 | -0.04(-2.70%) |
Jan 27, 2006 | 1.499 | 1.551 | 1.494 | 1.551 | 162,208 | +0.05(+3.47%) |
Jan 26, 2006 | 1.482 | 1.501 | 1.472 | 1.499 | 868,739 | +0.02(+1.15%) |
Jan 25, 2006 | 1.447 | 1.482 | 1.441 | 1.482 | 255,556 | +0.01(+0.53%) |
Jan 24, 2006 | 1.454 | 1.482 | 1.447 | 1.474 | 202,629 | +0.03(+1.77%) |
Jan 23, 2006 | 1.444 | 1.453 | 1.418 | 1.448 | 43,403 | +0.03(+2.30%) |
Jan 20, 2006 | 1.454 | 1.454 | 1.399 | 1.416 | 154,920 | -0.04(-2.51%) |
Jan 19, 2006 | 1.417 | 1.454 | 1.417 | 1.452 | 146,377 | +0.02(+1.52%) |
Jan 18, 2006 | 1.397 | 1.435 | 1.397 | 1.430 | 103,815 | +0.01(+1.04%) |
Jan 17, 2006 | 1.412 | 1.425 | 1.356 | 1.416 | 89,350 | -0.02(-1.08%) |
Jan 13, 2006 | 1.416 | 1.433 | 1.396 | 1.431 | 124,013 | +0.02(+1.37%) |
Jan 12, 2006 | 1.433 | 1.433 | 1.405 | 1.412 | 269,874 | -0.01(-0.71%) |
Jan 11, 2006 | 1.435 | 1.435 | 1.406 | 1.422 | 100,094 | -0.01(-0.92%) |
Jan 10, 2006 | 1.412 | 1.435 | 1.407 | 1.435 | 77,902 | +0.00(+0.27%) |
Jan 09, 2006 | 1.381 | 1.435 | 1.381 | 1.431 | 77,808 | +0.03(+1.93%) |
Jan 06, 2006 | 1.404 | 1.416 | 1.404 | 1.404 | 60,481 | -0.01(-0.66%) |
Jan 05, 2006 | 1.411 | 1.416 | 1.380 | 1.413 | 103,334 | +0.01(+0.44%) |
Jan 04, 2006 | 1.395 | 1.431 | 1.395 | 1.407 | 87,124 | -0.00(-0.27%) |
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 | 163,343 | +0.01(+0.73%) |
Dec 29, 2005 | 1.388 | 1.396 | 1.377 | 1.377 | 67,907 | -0.01(-0.84%) |
Dec 28, 2005 | 1.388 | 1.412 | 1.388 | 1.388 | 49,849 | -0.01(-0.45%) |
Dec 27, 2005 | 1.397 | 1.409 | 1.388 | 1.395 | 55,006 | +0.00(+0.22%) |
Dec 23, 2005 | 1.396 | 1.407 | 1.392 | 1.392 | 53,579 | -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 | 36,682 | -0.01(-0.56%) |
Dec 20, 2005 | 1.398 | 1.412 | 1.375 | 1.395 | 63,901 | -0.03(-2.33%) |
Dec 19, 2005 | 1.401 | 1.439 | 1.388 | 1.429 | 599,319 | -0.00(-0.22%) |
Dec 16, 2005 | 1.435 | 1.443 | 1.424 | 1.432 | 573,845 | +0.00(+0.05%) |
Dec 15, 2005 | 1.435 | 1.447 | 1.414 | 1.431 | 137,558 | +0.00(+0.16%) |
Dec 14, 2005 | 1.406 | 1.435 | 1.406 | 1.429 | 147,116 | +0.01(+0.99%) |
Dec 13, 2005 | 1.391 | 1.421 | 1.388 | 1.415 | 57,799 | +0.02(+1.79%) |
Dec 12, 2005 | 1.392 | 1.405 | 1.381 | 1.390 | 23,893 | -0.02(-1.27%) |
Dec 09, 2005 | 1.385 | 1.409 | 1.385 | 1.408 | 150,407 | +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 | 160,369 | -0.01(-0.61%) |
Dec 06, 2005 | 1.412 | 1.414 | 1.386 | 1.404 | 118,358 | +0.01(+0.50%) |
Dec 05, 2005 | 1.379 | 1.404 | 1.359 | 1.397 | 153,768 | +0.03(+2.04%) |
Dec 02, 2005 | 1.379 | 1.379 | 1.317 | 1.369 | 110,743 | +0.03(+1.96%) |
Dec 01, 2005 | 1.323 | 1.354 | 1.309 | 1.343 | 89,316 | +0.02(+1.70%) |
Nov 30, 2005 | 1.322 | 1.323 | 1.302 | 1.320 | 53,983 | +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 | 149,582 | -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 | 69,299 | +0.00(+0.24%) |
Nov 22, 2005 | 1.309 | 1.321 | 1.288 | 1.296 | 81,211 | -0.02(-1.53%) |
Nov 21, 2005 | 1.311 | 1.321 | 1.302 | 1.316 | 58,323 | +0.00(+0.29%) |
Nov 18, 2005 | 1.285 | 1.316 | 1.281 | 1.312 | 37,997 | +0.05(+3.93%) |
Nov 17, 2005 | 1.280 | 1.293 | 1.259 | 1.263 | 130,330 | +0.00(+0.37%) |
Nov 16, 2005 | 1.297 | 1.297 | 1.257 | 1.258 | 202,586 | -0.03(-2.23%) |
Nov 15, 2005 | 1.330 | 1.330 | 1.275 | 1.287 | 87,752 | -0.05(-3.88%) |
Nov 14, 2005 | 1.343 | 1.351 | 1.327 | 1.339 | 179,028 | -0.03(-2.10%) |
Nov 11, 2005 | 1.347 | 1.372 | 1.343 | 1.367 | 106,884 | +0.01(+0.69%) |
Nov 10, 2005 | 1.333 | 1.361 | 1.309 | 1.358 | 137,378 | +0.03(+2.64%) |
Nov 09, 2005 | 1.323 | 1.344 | 1.317 | 1.323 | 51,465 | -0.01(-0.58%) |
Nov 08, 2005 | 1.350 | 1.361 | 1.331 | 1.331 | 72,316 | -0.02(-1.66%) |
Nov 07, 2005 | 1.381 | 1.391 | 1.350 | 1.354 | 106,746 | -0.01(-1.02%) |
Nov 04, 2005 | 1.353 | 1.367 | 1.352 | 1.367 | 189,728 | +0.01(+0.46%) |
Nov 03, 2005 | 1.319 | 1.373 | 1.319 | 1.361 | 210,786 | +0.02(+1.39%) |
Nov 02, 2005 | 1.321 | 1.354 | 1.308 | 1.343 | 111,843 | +0.02(+1.23%) |
Nov 01, 2005 | 1.319 | 1.329 | 1.316 | 1.326 | 94,662 | -0.01(-0.58%) |
Oct 31, 2005 | 1.258 | 1.335 | 1.258 | 1.334 | 119,578 | +0.07(+5.72%) |
Oct 28, 2005 | 1.277 | 1.288 | 1.257 | 1.262 | 122,561 | -0.01(-0.67%) |
Oct 27, 2005 | 1.281 | 1.288 | 1.250 | 1.271 | 619,552 | -0.03(-2.21%) |
Oct 26, 2005 | 1.303 | 1.322 | 1.289 | 1.299 | 210,949 | -0.02(-1.30%) |
Oct 25, 2005 | 1.346 | 1.347 | 1.264 | 1.316 | 147,571 | -0.07(-5.25%) |
Oct 24, 2005 | 1.274 | 1.393 | 1.253 | 1.389 | 256,982 | +0.08(+6.48%) |
Oct 21, 2005 | 1.291 | 1.322 | 1.274 | 1.305 | 240,094 | +0.00(+0.36%) |
Oct 20, 2005 | 1.312 | 1.328 | 1.288 | 1.300 | 100,188 | -0.02(-1.24%) |
Oct 19, 2005 | 1.303 | 1.317 | 1.249 | 1.316 | 354,567 | +0.01(+0.77%) |
Oct 18, 2005 | 1.319 | 1.320 | 1.303 | 1.306 | 107,185 | -0.02(-1.63%) |
Oct 17, 2005 | 1.320 | 1.333 | 1.319 | 1.328 | 108,929 | -0.01(-1.04%) |
Oct 14, 2005 | 1.319 | 1.346 | 1.319 | 1.342 | 267,451 | +0.01(+0.41%) |
Oct 13, 2005 | 1.348 | 1.351 | 1.328 | 1.336 | 193,699 | -0.01(-1.09%) |
Oct 12, 2005 | 1.348 | 1.361 | 1.348 | 1.351 | 210,760 | -0.00(-0.12%) |
Oct 11, 2005 | 1.348 | 1.364 | 1.347 | 1.353 | 604,193 | +0.02(+1.34%) |
Oct 10, 2005 | 1.374 | 1.374 | 1.334 | 1.335 | 110,296 | -0.04(-2.93%) |
Oct 07, 2005 | 1.334 | 1.397 | 1.334 | 1.375 | 108,500 | +0.04(+3.08%) |
Oct 06, 2005 | 1.335 | 1.355 | 1.334 | 1.334 | 184,658 | -0.01(-0.46%) |
Oct 05, 2005 | 1.374 | 1.385 | 1.333 | 1.340 | 235,856 | -0.05(-3.46%) |
Oct 04, 2005 | 1.410 | 1.410 | 1.386 | 1.388 | 211,353 | -0.02(-1.70%) |
Oct 03, 2005 | 1.428 | 1.435 | 1.397 | 1.412 | 262,492 | -0.01(-0.92%) |
Sep 30, 2005 | 1.410 | 1.435 | 1.407 | 1.426 | 91,061 | +0.01(+0.49%) |
Sep 29, 2005 | 1.365 | 1.419 | 1.365 | 1.419 | 83,652 | +0.02(+1.16%) |
Sep 28, 2005 | 1.409 | 1.415 | 1.371 | 1.402 | 101,108 | -0.02(-1.26%) |
Sep 27, 2005 | 1.398 | 1.433 | 1.387 | 1.420 | 322,964 | +0.02(+1.67%) |
Sep 26, 2005 | 1.398 | 1.398 | 1.381 | 1.397 | 29,411 | +0.01(+0.67%) |
Sep 23, 2005 | 1.388 | 1.395 | 1.332 | 1.388 | 246,591 | +0.03(+1.88%) |
Sep 22, 2005 | 1.362 | 1.381 | 1.352 | 1.362 | 190,837 | -0.01(-0.79%) |
Sep 21, 2005 | 1.378 | 1.385 | 1.373 | 1.373 | 109,961 | -0.01(-0.73%) |
Sep 20, 2005 | 1.405 | 1.405 | 1.371 | 1.383 | 94,258 | -0.01(-0.56%) |
Sep 19, 2005 | 1.399 | 1.399 | 1.381 | 1.391 | 154,765 | -0.01(-0.88%) |
Sep 16, 2005 | 1.399 | 1.403 | 1.384 | 1.403 | 632,693 | +0.02(+1.12%) |
Sep 15, 2005 | 1.378 | 1.388 | 1.377 | 1.388 | 63,291 | +0.01(+0.51%) |
Sep 14, 2005 | 1.396 | 1.396 | 1.380 | 1.381 | 169,316 | -0.01(-0.89%) |
Sep 13, 2005 | 1.392 | 1.411 | 1.389 | 1.393 | 226,669 | +0.00(+0.11%) |
Sep 12, 2005 | 1.396 | 1.396 | 1.383 | 1.392 | 49,505 | -0.00(-0.33%) |
Sep 09, 2005 | 1.386 | 1.396 | 1.383 | 1.396 | 96,475 | +0.01(+0.95%) |
Sep 08, 2005 | 1.371 | 1.394 | 1.367 | 1.383 | 93,459 | -0.00(-0.34%) |
Sep 07, 2005 | 1.381 | 1.396 | 1.373 | 1.388 | 82,750 | -0.01(-0.61%) |
Sep 06, 2005 | 1.385 | 1.406 | 1.381 | 1.396 | 204,021 | +0.00(+0.22%) |
Sep 02, 2005 | 1.385 | 1.416 | 1.377 | 1.393 | 188,809 | -0.02(-1.43%) |
Sep 01, 2005 | 1.392 | 1.454 | 1.392 | 1.413 | 204,881 | +0.01(+0.55%) |
Aug 31, 2005 | 1.378 | 1.406 | 1.378 | 1.406 | 157,498 | +0.01(+0.95%) |
Aug 30, 2005 | 1.406 | 1.406 | 1.377 | 1.392 | 88,474 | -0.00(-0.28%) |
Aug 29, 2005 | 1.393 | 1.406 | 1.390 | 1.396 | 96,175 | -0.01(-0.66%) |
Aug 26, 2005 | 1.438 | 1.439 | 1.395 | 1.406 | 213,029 | -0.02(-1.57%) |
Aug 25, 2005 | 1.381 | 1.445 | 1.381 | 1.428 | 315,985 | +0.06(+4.31%) |
Aug 24, 2005 | 1.364 | 1.378 | 1.357 | 1.369 | 401,297 | +0.01(+0.92%) |
Aug 23, 2005 | 1.348 | 1.373 | 1.340 | 1.357 | 229,247 | +0.01(+0.86%) |
Aug 22, 2005 | 1.357 | 1.357 | 1.334 | 1.345 | 174,799 | -0.01(-0.63%) |
Aug 19, 2005 | 1.326 | 1.377 | 1.326 | 1.354 | 121,271 | +0.01(+0.93%) |
Aug 18, 2005 | 1.326 | 1.348 | 1.319 | 1.341 | 274,679 | +0.01(+0.58%) |
Aug 17, 2005 | 1.303 | 1.357 | 1.303 | 1.333 | 104,976 | +0.02(+1.48%) |
Aug 16, 2005 | 1.326 | 1.335 | 1.309 | 1.314 | 107,709 | -0.03(-2.02%) |
Aug 15, 2005 | 1.270 | 1.342 | 1.258 | 1.341 | 193,278 | +0.08(+6.20%) |
Aug 12, 2005 | 1.294 | 1.294 | 1.263 | 1.263 | 71,370 | -0.04(-3.27%) |
Aug 11, 2005 | 1.281 | 1.312 | 1.260 | 1.305 | 310,974 | +0.02(+1.69%) |
Aug 10, 2005 | 1.298 | 1.319 | 1.261 | 1.284 | 502,319 | +0.00(+0.30%) |
Aug 09, 2005 | 1.272 | 1.288 | 1.253 | 1.280 | 199,028 | +0.00(+0.30%) |
Aug 08, 2005 | 1.333 | 1.333 | 1.275 | 1.276 | 94,430 | -0.03(-2.66%) |
Aug 05, 2005 | 1.354 | 1.354 | 1.253 | 1.311 | 410,957 | -0.04(-2.98%) |
Aug 04, 2005 | 1.342 | 1.365 | 1.328 | 1.351 | 638,314 | +0.00(+0.35%) |
Aug 03, 2005 | 1.342 | 1.349 | 1.303 | 1.347 | 1,262,997 | +0.03(+2.12%) |
Aug 02, 2005 | 1.317 | 1.347 | 1.210 | 1.319 | 3,023,845 | -0.17(-11.37%) |
Aug 01, 2005 | 1.492 | 1.509 | 1.476 | 1.488 | 71,843 | -0.00(-0.10%) |
Jul 29, 2005 | 1.489 | 1.502 | 1.489 | 1.489 | 203,600 | +0.00(+0.00%) |
Jul 28, 2005 | 1.474 | 1.489 | 1.443 | 1.489 | 75,203 | +0.02(+1.27%) |
Jul 27, 2005 | 1.499 | 1.501 | 1.461 | 1.471 | 67,365 | -0.03(-1.91%) |
Jul 26, 2005 | 1.454 | 1.504 | 1.452 | 1.499 | 49,299 | +0.04(+2.87%) |
Jul 25, 2005 | 1.493 | 1.493 | 1.440 | 1.457 | 155,642 | -0.04(-2.39%) |
Jul 22, 2005 | 1.440 | 1.493 | 1.439 | 1.493 | 193,570 | +0.02(+1.32%) |
Jul 21, 2005 | 1.444 | 1.490 | 1.444 | 1.474 | 48,998 | +0.00(+0.00%) |
Jul 20, 2005 | 1.471 | 1.476 | 1.461 | 1.474 | 187,769 | +0.03(+1.77%) |
Jul 19, 2005 | 1.386 | 1.470 | 1.386 | 1.448 | 205,483 | +0.04(+3.15%) |
Jul 18, 2005 | 1.395 | 1.417 | 1.394 | 1.404 | 45,294 | -0.02(-1.31%) |
Jul 15, 2005 | 1.381 | 1.426 | 1.381 | 1.423 | 57,163 | +0.01(+1.05%) |
Jul 14, 2005 | 1.447 | 1.451 | 1.381 | 1.408 | 151,138 | -0.02(-1.41%) |
Jul 13, 2005 | 1.478 | 1.500 | 1.426 | 1.428 | 106,050 | -0.07(-4.61%) |
Jul 12, 2005 | 1.485 | 1.497 | 1.471 | 1.497 | 90,244 | +0.00(+0.10%) |
Jul 11, 2005 | 1.474 | 1.495 | 1.457 | 1.495 | 153,252 | +0.03(+1.85%) |
Jul 08, 2005 | 1.435 | 1.471 | 1.427 | 1.468 | 321,769 | +0.05(+3.73%) |
Jul 07, 2005 | 1.410 | 1.422 | 1.385 | 1.416 | 43,558 | -0.02(-1.51%) |
Jul 06, 2005 | 1.454 | 1.468 | 1.414 | 1.437 | 103,145 | -0.00(-0.16%) |
Jul 05, 2005 | 1.397 | 1.453 | 1.397 | 1.440 | 223,463 | +0.03(+2.49%) |
Jul 01, 2005 | 1.385 | 1.415 | 1.385 | 1.405 | 103,996 | +0.03(+1.97%) |
Jun 30, 2005 | 1.381 | 1.468 | 1.369 | 1.378 | 604,098 | -0.03(-1.88%) |
Jun 29, 2005 | 1.392 | 1.416 | 1.392 | 1.404 | 44,589 | -0.00(-0.22%) |
Jun 28, 2005 | 1.365 | 1.428 | 1.358 | 1.407 | 160,756 | +0.03(+2.25%) |
Jun 27, 2005 | 1.388 | 1.409 | 1.375 | 1.376 | 103,480 | -0.02(-1.17%) |
Jun 24, 2005 | 1.451 | 1.474 | 1.392 | 1.392 | 500,334 | -0.07(-5.03%) |
Jun 23, 2005 | 1.455 | 1.473 | 1.455 | 1.466 | 124,546 | -0.01(-0.47%) |
Jun 22, 2005 | 1.413 | 1.473 | 1.413 | 1.473 | 247,915 | +0.06(+4.23%) |
Jun 21, 2005 | 1.443 | 1.443 | 1.409 | 1.413 | 44,048 | -0.02(-1.41%) |
Jun 20, 2005 | 1.431 | 1.454 | 1.431 | 1.433 | 273,596 | +0.00(+0.33%) |
Jun 17, 2005 | 1.419 | 1.430 | 1.406 | 1.429 | 456,827 | +0.02(+1.15%) |
Jun 16, 2005 | 1.412 | 1.415 | 1.398 | 1.412 | 206,119 | +0.01(+0.83%) |
Jun 15, 2005 | 1.426 | 1.426 | 1.389 | 1.401 | 209,135 | -0.01(-1.04%) |
Jun 14, 2005 | 1.396 | 1.416 | 1.396 | 1.416 | 90,476 | +0.02(+1.39%) |
Jun 13, 2005 | 1.406 | 1.406 | 1.376 | 1.396 | 113,356 | -0.02(-1.37%) |
Jun 10, 2005 | 1.406 | 1.416 | 1.396 | 1.416 | 57,584 | -0.00(-0.33%) |
Jun 09, 2005 | 1.400 | 1.426 | 1.400 | 1.420 | 74,817 | +0.02(+1.44%) |
Jun 08, 2005 | 1.433 | 1.435 | 1.400 | 1.400 | 49,789 | -0.03(-1.85%) |
Jun 07, 2005 | 1.431 | 1.435 | 1.418 | 1.426 | 112,255 | +0.01(+0.77%) |
Jun 06, 2005 | 1.450 | 1.451 | 1.378 | 1.416 | 151,748 | -0.00(-0.16%) |
Jun 03, 2005 | 1.410 | 1.435 | 1.335 | 1.418 | 509,547 | -0.01(-0.54%) |
Jun 02, 2005 | 1.454 | 1.454 | 1.414 | 1.426 | 129,677 | -0.02(-1.71%) |