Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.343 | 2.373 | 2.278 | 2.305 | 3,071,453 | -0.03(-1.11%) |
May 30, 2006 | 2.402 | 2.406 | 2.326 | 2.331 | 1,328,597 | -0.07(-3.09%) |
May 26, 2006 | 2.463 | 2.464 | 2.365 | 2.405 | 981,370 | -0.03(-1.31%) |
May 25, 2006 | 2.476 | 2.506 | 2.397 | 2.437 | 1,134,232 | -0.01(-0.34%) |
May 24, 2006 | 2.450 | 2.491 | 2.382 | 2.445 | 1,228,484 | -0.02(-0.67%) |
May 23, 2006 | 2.575 | 2.634 | 2.448 | 2.462 | 1,588,687 | -0.10(-3.73%) |
May 22, 2006 | 2.646 | 2.671 | 2.481 | 2.557 | 2,119,050 | -0.08(-2.91%) |
May 19, 2006 | 2.619 | 2.700 | 2.586 | 2.634 | 3,195,419 | +0.03(+1.09%) |
May 18, 2006 | 2.612 | 2.680 | 2.596 | 2.606 | 2,852,620 | +0.01(+0.45%) |
May 17, 2006 | 2.625 | 2.652 | 2.594 | 2.594 | 1,685,620 | -0.06(-2.18%) |
May 16, 2006 | 2.653 | 2.700 | 2.621 | 2.652 | 1,742,202 | +0.02(+0.58%) |
May 15, 2006 | 2.593 | 2.664 | 2.582 | 2.636 | 1,739,026 | +0.02(+0.72%) |
May 12, 2006 | 2.593 | 2.627 | 2.588 | 2.618 | 1,174,679 | +0.01(+0.45%) |
May 11, 2006 | 2.661 | 2.661 | 2.572 | 2.606 | 1,828,342 | -0.05(-1.78%) |
May 10, 2006 | 2.674 | 2.694 | 2.635 | 2.653 | 1,452,631 | -0.04(-1.32%) |
May 09, 2006 | 2.735 | 2.735 | 2.614 | 2.688 | 966,736 | -0.04(-1.38%) |
May 08, 2006 | 2.706 | 2.741 | 2.687 | 2.726 | 1,325,073 | +0.02(+0.78%) |
May 05, 2006 | 2.727 | 2.759 | 2.688 | 2.705 | 1,574,515 | -0.01(-0.30%) |
May 04, 2006 | 2.518 | 2.787 | 2.508 | 2.713 | 2,738,526 | +0.19(+7.42%) |
May 03, 2006 | 2.455 | 2.536 | 2.424 | 2.526 | 977,354 | +0.06(+2.44%) |
May 02, 2006 | 2.536 | 2.536 | 2.409 | 2.465 | 1,458,543 | -0.06(-2.24%) |
May 01, 2006 | 2.473 | 2.593 | 2.473 | 2.522 | 2,383,267 | +0.04(+1.66%) |
Apr 28, 2006 | 2.518 | 2.541 | 2.456 | 2.481 | 3,313,627 | +0.08(+3.24%) |
Apr 27, 2006 | 2.452 | 2.561 | 2.384 | 2.403 | 1,545,437 | -0.08(-3.41%) |
Apr 26, 2006 | 2.465 | 2.497 | 2.403 | 2.488 | 888,793 | +0.01(+0.48%) |
Apr 25, 2006 | 2.488 | 2.513 | 2.441 | 2.476 | 639,923 | -0.02(-0.76%) |
Apr 24, 2006 | 2.522 | 2.534 | 2.438 | 2.495 | 889,590 | -0.04(-1.76%) |
Apr 21, 2006 | 2.574 | 2.615 | 2.523 | 2.540 | 930,741 | -0.04(-1.51%) |
Apr 20, 2006 | 2.618 | 2.636 | 2.535 | 2.579 | 657,560 | -0.03(-1.04%) |
Apr 19, 2006 | 2.542 | 2.607 | 2.509 | 2.606 | 1,112,321 | +0.07(+2.84%) |
Apr 18, 2006 | 2.370 | 2.534 | 2.343 | 2.534 | 1,062,044 | +0.16(+6.92%) |
Apr 17, 2006 | 2.355 | 2.381 | 2.345 | 2.370 | 1,039,946 | +0.01(+0.35%) |
Apr 13, 2006 | 2.369 | 2.412 | 2.346 | 2.362 | 538,182 | -0.01(-0.35%) |
Apr 12, 2006 | 2.366 | 2.370 | 2.324 | 2.370 | 793,799 | +0.00(+0.15%) |
Apr 11, 2006 | 2.370 | 2.401 | 2.345 | 2.366 | 878,115 | -0.02(-0.64%) |
Apr 10, 2006 | 2.349 | 2.416 | 2.310 | 2.382 | 1,001,810 | +0.02(+1.05%) |
Apr 07, 2006 | 2.389 | 2.411 | 2.349 | 2.357 | 666,050 | -0.03(-1.19%) |
Apr 06, 2006 | 2.430 | 2.430 | 2.361 | 2.385 | 746,062 | -0.03(-1.32%) |
Apr 05, 2006 | 2.379 | 2.424 | 2.364 | 2.417 | 465,065 | +0.04(+1.54%) |
Apr 04, 2006 | 2.371 | 2.417 | 2.356 | 2.381 | 696,396 | +0.01(+0.45%) |
Apr 03, 2006 | 2.468 | 2.476 | 2.358 | 2.370 | 1,199,012 | -0.08(-3.41%) |
Mar 31, 2006 | 2.368 | 2.467 | 2.358 | 2.454 | 1,275,051 | +0.09(+3.69%) |
Mar 30, 2006 | 2.379 | 2.409 | 2.355 | 2.366 | 870,032 | -0.02(-1.04%) |
Mar 29, 2006 | 2.382 | 2.419 | 2.324 | 2.391 | 1,339,101 | +0.01(+0.60%) |
Mar 28, 2006 | 2.443 | 2.463 | 2.372 | 2.377 | 493,350 | -0.06(-2.56%) |
Mar 27, 2006 | 2.408 | 2.458 | 2.373 | 2.439 | 933,150 | +0.02(+0.98%) |
Mar 24, 2006 | 2.397 | 2.439 | 2.377 | 2.416 | 1,481,391 | +0.01(+0.39%) |
Mar 23, 2006 | 2.389 | 2.406 | 2.371 | 2.406 | 1,019,871 | +0.02(+0.79%) |
Mar 22, 2006 | 2.425 | 2.447 | 2.370 | 2.388 | 1,232,750 | -0.05(-2.17%) |
Mar 21, 2006 | 2.517 | 2.517 | 2.414 | 2.441 | 2,016,359 | -0.07(-2.82%) |
Mar 20, 2006 | 2.485 | 2.514 | 2.482 | 2.511 | 827,045 | +0.01(+0.33%) |
Mar 17, 2006 | 2.577 | 2.577 | 2.422 | 2.503 | 2,555,483 | -0.06(-2.39%) |
Mar 16, 2006 | 2.612 | 2.612 | 2.549 | 2.564 | 811,274 | -0.02(-0.73%) |
Mar 15, 2006 | 2.608 | 2.623 | 2.570 | 2.583 | 1,703,859 | -0.03(-0.99%) |
Mar 14, 2006 | 2.543 | 2.628 | 2.540 | 2.609 | 1,317,317 | +0.07(+2.74%) |
Mar 13, 2006 | 2.539 | 2.588 | 2.510 | 2.540 | 1,433,192 | +0.02(+0.80%) |
Mar 10, 2006 | 2.473 | 2.521 | 2.435 | 2.520 | 850,241 | +0.03(+1.04%) |
Mar 09, 2006 | 2.478 | 2.514 | 2.455 | 2.494 | 936,199 | +0.01(+0.24%) |
Mar 08, 2006 | 2.476 | 2.509 | 2.417 | 2.488 | 975,030 | -0.01(-0.33%) |
Mar 07, 2006 | 2.475 | 2.512 | 2.425 | 2.496 | 1,296,042 | +0.04(+1.68%) |
Mar 06, 2006 | 2.386 | 2.476 | 2.370 | 2.455 | 2,110,679 | +0.07(+3.02%) |
Mar 03, 2006 | 2.500 | 2.528 | 2.198 | 2.383 | 5,994,387 | -0.27(-10.18%) |
Mar 02, 2006 | 2.712 | 2.713 | 2.575 | 2.653 | 2,427,726 | +0.08(+3.16%) |
Mar 01, 2006 | 2.619 | 2.619 | 2.493 | 2.572 | 1,850,131 | -0.02(-0.95%) |
Feb 28, 2006 | 2.618 | 2.633 | 2.589 | 2.596 | 1,131,959 | -0.02(-0.81%) |
Feb 27, 2006 | 2.590 | 2.639 | 2.534 | 2.618 | 1,085,295 | +0.04(+1.56%) |
Feb 24, 2006 | 2.570 | 2.577 | 2.517 | 2.577 | 956,049 | +0.02(+0.60%) |
Feb 23, 2006 | 2.555 | 2.583 | 2.521 | 2.562 | 669,582 | -0.00(-0.18%) |
Feb 22, 2006 | 2.555 | 2.594 | 2.523 | 2.567 | 1,212,955 | +0.01(+0.37%) |
Feb 21, 2006 | 2.570 | 2.588 | 2.534 | 2.557 | 808,098 | -0.00(-0.09%) |
Feb 17, 2006 | 2.536 | 2.574 | 2.507 | 2.560 | 688,665 | +0.03(+1.31%) |
Feb 16, 2006 | 2.469 | 2.529 | 2.467 | 2.527 | 1,143,273 | +0.06(+2.54%) |
Feb 15, 2006 | 2.481 | 2.504 | 2.429 | 2.464 | 1,298,442 | -0.00(-0.10%) |
Feb 14, 2006 | 2.447 | 2.500 | 2.404 | 2.467 | 1,324,738 | +0.03(+1.26%) |
Feb 13, 2006 | 2.436 | 2.476 | 2.417 | 2.436 | 665,973 | -0.00(-0.05%) |
Feb 10, 2006 | 2.435 | 2.439 | 2.369 | 2.437 | 1,427,429 | +0.01(+0.34%) |
Feb 09, 2006 | 2.455 | 2.515 | 2.417 | 2.429 | 974,165 | -0.01(-0.48%) |
Feb 08, 2006 | 2.414 | 2.458 | 2.411 | 2.441 | 939,986 | -0.00(-0.05%) |
Feb 07, 2006 | 2.510 | 2.534 | 2.372 | 2.442 | 3,639,757 | -0.06(-2.54%) |
Feb 06, 2006 | 2.510 | 2.548 | 2.476 | 2.506 | 1,139,232 | -0.01(-0.23%) |
Feb 03, 2006 | 2.524 | 2.524 | 2.476 | 2.511 | 1,135,089 | -0.02(-0.84%) |
Feb 02, 2006 | 2.552 | 2.597 | 2.478 | 2.533 | 2,161,931 | -0.07(-2.59%) |
Feb 01, 2006 | 2.649 | 2.649 | 2.535 | 2.600 | 2,423,544 | -0.05(-1.96%) |
Jan 31, 2006 | 2.673 | 2.721 | 2.613 | 2.652 | 4,044,605 | -0.01(-0.44%) |
Jan 30, 2006 | 2.594 | 2.682 | 2.557 | 2.664 | 17,838,548 | +0.08(+3.15%) |
Jan 27, 2006 | 2.483 | 2.594 | 2.477 | 2.582 | 2,018,115 | +0.10(+3.99%) |
Jan 26, 2006 | 2.447 | 2.516 | 2.411 | 2.483 | 1,635,733 | +0.05(+1.94%) |
Jan 25, 2006 | 2.381 | 2.441 | 2.364 | 2.436 | 960,167 | +0.05(+2.02%) |
Jan 24, 2006 | 2.388 | 2.417 | 2.317 | 2.388 | 3,190,933 | +0.09(+4.11%) |
Jan 23, 2006 | 2.260 | 2.302 | 2.225 | 2.293 | 1,466,396 | +0.05(+2.37%) |
Jan 20, 2006 | 2.340 | 2.344 | 2.213 | 2.240 | 867,204 | -0.08(-3.55%) |
Jan 19, 2006 | 2.276 | 2.355 | 2.270 | 2.323 | 780,678 | +0.07(+2.98%) |
Jan 18, 2006 | 2.221 | 2.274 | 2.219 | 2.256 | 562,137 | -0.01(-0.26%) |
Jan 17, 2006 | 2.329 | 2.329 | 2.184 | 2.261 | 625,068 | +1.12(+97.73%) |
Jan 13, 2006 | 1.156 | 1.164 | 1.136 | 1.144 | 950,257 | -0.01(-0.51%) |
Jan 12, 2006 | 1.177 | 1.187 | 1.148 | 1.150 | 976,192 | -0.03(-2.77%) |
Jan 11, 2006 | 1.166 | 1.182 | 1.135 | 1.182 | 1,306,105 | +0.03(+2.93%) |
Jan 10, 2006 | 1.206 | 1.206 | 1.136 | 1.149 | 2,911,149 | -0.05(-4.02%) |
Jan 09, 2006 | 1.186 | 1.231 | 1.186 | 1.197 | 3,377,923 | +0.02(+1.50%) |
Jan 06, 2006 | 1.144 | 1.179 | 1.144 | 1.179 | 2,588,691 | +0.04(+3.09%) |
Jan 05, 2006 | 1.126 | 1.158 | 1.113 | 1.144 | 4,607,087 | +0.02(+2.05%) |
Jan 04, 2006 | 1.114 | 1.153 | 1.111 | 1.121 | 3,060,733 | +0.00(+0.34%) |
Jan 03, 2006 | 1.032 | 1.123 | 1.028 | 1.117 | 5,818,795 | +0.10(+9.44%) |
Dec 30, 2005 | 1.032 | 1.032 | 1.006 | 1.020 | 625,747 | -0.00(-0.46%) |
Dec 29, 2005 | 1.032 | 1.035 | 1.023 | 1.025 | 536,439 | -0.00(-0.23%) |
Dec 28, 2005 | 1.036 | 1.037 | 1.025 | 1.028 | 710,729 | -0.00(-0.09%) |
Dec 27, 2005 | 1.039 | 1.041 | 1.027 | 1.028 | 765,857 | -0.00(-0.23%) |
Dec 23, 2005 | 1.018 | 1.039 | 1.018 | 1.031 | 499,096 | +0.01(+0.75%) |
Dec 22, 2005 | 1.022 | 1.028 | 1.004 | 1.023 | 1,096,787 | +0.01(+1.14%) |
Dec 21, 2005 | 1.020 | 1.026 | 1.004 | 1.012 | 728,302 | -0.01(-0.58%) |
Dec 20, 2005 | 1.011 | 1.027 | 1.005 | 1.018 | 812,139 | +0.01(+1.20%) |
Dec 19, 2005 | 1.023 | 1.023 | 1.002 | 1.005 | 784,219 | -0.02(-1.50%) |
Dec 16, 2005 | 0.9948 | 1.026 | 0.9948 | 1.021 | 2,104,038 | +0.03(+3.37%) |
Dec 15, 2005 | 1.002 | 1.003 | 0.9701 | 0.9875 | 1,434,087 | -0.02(-2.19%) |
Dec 14, 2005 | 0.9931 | 1.014 | 0.9758 | 1.010 | 1,564,334 | -0.02(-1.58%) |
Dec 13, 2005 | 1.031 | 1.032 | 1.008 | 1.026 | 705,326 | +0.00(+0.00%) |
Dec 12, 2005 | 1.044 | 1.044 | 1.018 | 1.026 | 1,000,983 | -0.01(-1.19%) |
Dec 09, 2005 | 1.050 | 1.051 | 1.034 | 1.038 | 1,154,485 | -0.00(-0.45%) |
Dec 08, 2005 | 1.025 | 1.050 | 1.025 | 1.043 | 1,040,175 | +0.01(+1.26%) |
Dec 07, 2005 | 1.046 | 1.046 | 1.021 | 1.030 | 800,333 | -0.00(-0.11%) |
Dec 06, 2005 | 1.020 | 1.045 | 1.008 | 1.031 | 1,114,038 | +0.02(+2.25%) |
Dec 05, 2005 | 0.9904 | 1.011 | 0.9795 | 1.008 | 953,997 | +0.00(+0.41%) |
Dec 02, 2005 | 0.9937 | 1.008 | 0.9710 | 1.004 | 740,286 | +0.01(+1.49%) |
Dec 01, 2005 | 0.9742 | 0.9934 | 0.9630 | 0.9895 | 1,570,228 | +0.03(+3.01%) |
Nov 30, 2005 | 0.9530 | 0.9733 | 0.9471 | 0.9606 | 2,268,007 | +0.00(+0.09%) |
Nov 29, 2005 | 0.9822 | 0.9922 | 0.9506 | 0.9598 | 899,123 | -0.02(-1.90%) |
Nov 28, 2005 | 0.9612 | 0.9845 | 0.9612 | 0.9783 | 4,447,563 | -0.00(-0.27%) |
Nov 25, 2005 | 0.9916 | 0.9945 | 0.9810 | 0.9810 | 490,505 | -0.01(-0.72%) |
Nov 23, 2005 | 0.9813 | 0.9934 | 0.9769 | 0.9881 | 1,495,305 | +0.01(+0.54%) |
Nov 22, 2005 | 0.9589 | 0.9928 | 0.9589 | 0.9828 | 4,287,199 | -0.04(-4.17%) |
Nov 21, 2005 | 0.9875 | 1.028 | 0.9447 | 1.026 | 1,749,717 | +0.04(+3.76%) |
Nov 18, 2005 | 0.9760 | 0.9925 | 0.9716 | 0.9884 | 1,296,826 | +0.02(+1.76%) |
Nov 17, 2005 | 0.9577 | 0.9742 | 0.9468 | 0.9713 | 809,875 | +0.02(+1.79%) |
Nov 16, 2005 | 0.9556 | 0.9574 | 0.9211 | 0.9542 | 1,263,571 | +0.01(+0.56%) |
Nov 15, 2005 | 0.9751 | 0.9792 | 0.9425 | 0.9489 | 1,386,515 | -0.03(-2.63%) |
Nov 14, 2005 | 0.9990 | 0.9990 | 0.9660 | 0.9745 | 1,753,279 | -0.00(-0.33%) |
Nov 11, 2005 | 0.9813 | 1.007 | 0.9651 | 0.9777 | 1,209,961 | -0.01(-1.16%) |
Nov 10, 2005 | 0.9654 | 0.9919 | 0.9550 | 0.9892 | 2,039,225 | +0.03(+2.91%) |
Nov 09, 2005 | 0.9344 | 0.9654 | 0.9300 | 0.9612 | 1,742,313 | +0.03(+2.87%) |
Nov 08, 2005 | 0.9462 | 0.9468 | 0.9294 | 0.9344 | 1,496,789 | -0.01(-1.03%) |
Nov 07, 2005 | 0.9105 | 0.9462 | 0.8755 | 0.9441 | 764,330 | +0.04(+4.50%) |
Nov 04, 2005 | 0.8976 | 0.9035 | 0.8696 | 0.9035 | 630,344 | +0.01(+0.59%) |
Nov 03, 2005 | 0.9035 | 0.9347 | 0.8931 | 0.8982 | 1,065,491 | +0.00(+0.07%) |
Nov 02, 2005 | 0.8790 | 0.9067 | 0.8766 | 0.8976 | 1,018,251 | +0.02(+1.94%) |
Nov 01, 2005 | 0.8931 | 0.8931 | 0.8707 | 0.8805 | 1,100,511 | -0.01(-1.42%) |
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%) |