Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.680 | 1.745 | 1.679 | 1.715 | 11,426,576 | +0.05(+2.73%) |
May 30, 2006 | 1.616 | 1.683 | 1.610 | 1.669 | 11,994,656 | +0.09(+5.78%) |
May 26, 2006 | 1.561 | 1.591 | 1.561 | 1.578 | 3,086,144 | +0.01(+0.92%) |
May 25, 2006 | 1.578 | 1.578 | 1.552 | 1.564 | 3,407,168 | +0.00(+0.12%) |
May 24, 2006 | 1.566 | 1.569 | 1.534 | 1.562 | 6,503,232 | -0.00(-0.24%) |
May 23, 2006 | 1.583 | 1.606 | 1.564 | 1.566 | 4,892,784 | -0.00(-0.32%) |
May 22, 2006 | 1.562 | 1.576 | 1.547 | 1.571 | 5,474,768 | +0.00(+0.24%) |
May 19, 2006 | 1.578 | 1.589 | 1.561 | 1.567 | 3,991,728 | -0.00(-0.16%) |
May 18, 2006 | 1.581 | 1.594 | 1.566 | 1.569 | 4,719,632 | -0.00(-0.32%) |
May 17, 2006 | 1.579 | 1.597 | 1.553 | 1.574 | 4,818,352 | -0.02(-1.02%) |
May 16, 2006 | 1.598 | 1.626 | 1.587 | 1.591 | 4,793,936 | -0.01(-0.70%) |
May 15, 2006 | 1.592 | 1.621 | 1.592 | 1.602 | 4,488,352 | +0.01(+0.51%) |
May 12, 2006 | 1.613 | 1.622 | 1.593 | 1.594 | 3,826,448 | -0.02(-1.51%) |
May 11, 2006 | 1.675 | 1.685 | 1.617 | 1.618 | 6,127,888 | -0.06(-3.54%) |
May 10, 2006 | 1.696 | 1.703 | 1.672 | 1.677 | 2,082,496 | -0.02(-1.14%) |
May 09, 2006 | 1.691 | 1.714 | 1.688 | 1.697 | 9,580,352 | -0.00(-0.22%) |
May 08, 2006 | 1.659 | 1.701 | 1.656 | 1.701 | 5,903,680 | +0.04(+2.14%) |
May 05, 2006 | 1.681 | 1.681 | 1.657 | 1.665 | 2,429,952 | +0.00(+0.04%) |
May 04, 2006 | 1.654 | 1.679 | 1.651 | 1.664 | 3,187,296 | +0.01(+0.45%) |
May 03, 2006 | 1.667 | 1.673 | 1.642 | 1.657 | 2,112,368 | -0.01(-0.49%) |
May 02, 2006 | 1.637 | 1.670 | 1.637 | 1.665 | 5,747,456 | +0.03(+1.56%) |
May 01, 2006 | 1.690 | 1.690 | 1.634 | 1.639 | 6,187,552 | -0.04(-2.31%) |
Apr 28, 2006 | 1.661 | 1.686 | 1.656 | 1.678 | 4,206,400 | +0.00(+0.30%) |
Apr 27, 2006 | 1.644 | 1.686 | 1.644 | 1.673 | 4,994,848 | +0.02(+1.40%) |
Apr 26, 2006 | 1.673 | 1.682 | 1.642 | 1.650 | 6,043,456 | -0.01(-0.86%) |
Apr 25, 2006 | 1.656 | 1.684 | 1.654 | 1.664 | 4,445,920 | +0.00(+0.11%) |
Apr 24, 2006 | 1.675 | 1.675 | 1.646 | 1.663 | 2,251,152 | -0.02(-1.12%) |
Apr 21, 2006 | 1.683 | 1.696 | 1.658 | 1.681 | 5,578,640 | +0.01(+0.34%) |
Apr 20, 2006 | 1.658 | 1.679 | 1.651 | 1.676 | 2,059,264 | +0.01(+0.60%) |
Apr 19, 2006 | 1.643 | 1.666 | 1.637 | 1.666 | 5,900,496 | +0.02(+1.22%) |
Apr 18, 2006 | 1.629 | 1.656 | 1.621 | 1.646 | 4,065,856 | +0.02(+1.00%) |
Apr 17, 2006 | 1.637 | 1.643 | 1.625 | 1.629 | 2,659,328 | -0.01(-0.76%) |
Apr 13, 2006 | 1.649 | 1.649 | 1.637 | 1.642 | 5,717,248 | -0.01(-0.91%) |
Apr 12, 2006 | 1.661 | 1.661 | 1.649 | 1.657 | 3,035,664 | -0.00(-0.26%) |
Apr 11, 2006 | 1.679 | 1.688 | 1.656 | 1.661 | 5,793,536 | -0.01(-0.67%) |
Apr 10, 2006 | 1.686 | 1.692 | 1.669 | 1.673 | 4,236,624 | -0.01(-0.59%) |
Apr 07, 2006 | 1.675 | 1.685 | 1.651 | 1.683 | 6,670,816 | +0.01(+0.64%) |
Apr 06, 2006 | 1.691 | 1.694 | 1.659 | 1.672 | 4,666,352 | -0.02(-1.47%) |
Apr 05, 2006 | 1.716 | 1.718 | 1.683 | 1.697 | 4,312,512 | -0.02(-1.09%) |
Apr 04, 2006 | 1.705 | 1.732 | 1.697 | 1.716 | 7,020,336 | +0.01(+0.62%) |
Apr 03, 2006 | 1.715 | 1.716 | 1.689 | 1.705 | 4,139,248 | -0.01(-0.62%) |
Mar 31, 2006 | 1.702 | 1.718 | 1.686 | 1.716 | 3,701,376 | +0.03(+1.48%) |
Mar 30, 2006 | 1.714 | 1.714 | 1.683 | 1.691 | 3,191,120 | -0.02(-0.95%) |
Mar 29, 2006 | 1.698 | 1.715 | 1.684 | 1.707 | 4,195,840 | +0.02(+1.04%) |
Mar 28, 2006 | 1.716 | 1.718 | 1.673 | 1.689 | 7,678,720 | -0.02(-1.13%) |
Mar 27, 2006 | 1.719 | 1.724 | 1.699 | 1.709 | 6,396,800 | -0.01(-0.55%) |
Mar 24, 2006 | 1.737 | 1.738 | 1.711 | 1.718 | 7,786,896 | -0.01(-0.79%) |
Mar 23, 2006 | 1.732 | 1.741 | 1.714 | 1.732 | 5,280,000 | +0.00(+0.04%) |
Mar 22, 2006 | 1.706 | 1.734 | 1.696 | 1.731 | 8,697,600 | +0.02(+1.02%) |
Mar 21, 2006 | 1.681 | 1.719 | 1.677 | 1.714 | 11,036,656 | +0.02(+1.44%) |
Mar 20, 2006 | 1.685 | 1.697 | 1.675 | 1.689 | 2,441,440 | +0.01(+0.63%) |
Mar 17, 2006 | 1.674 | 1.691 | 1.663 | 1.679 | 6,338,080 | -0.00(-0.19%) |
Mar 16, 2006 | 1.674 | 1.694 | 1.656 | 1.682 | 3,882,864 | +0.01(+0.34%) |
Mar 15, 2006 | 1.672 | 1.685 | 1.646 | 1.676 | 5,317,856 | +0.00(+0.19%) |
Mar 14, 2006 | 1.663 | 1.680 | 1.643 | 1.673 | 3,715,248 | +0.00(+0.23%) |
Mar 13, 2006 | 1.667 | 1.688 | 1.647 | 1.669 | 4,533,648 | +0.00(+0.23%) |
Mar 10, 2006 | 1.638 | 1.675 | 1.627 | 1.666 | 5,859,856 | +0.03(+2.03%) |
Mar 09, 2006 | 1.678 | 1.678 | 1.631 | 1.633 | 6,050,672 | -0.05(-2.83%) |
Mar 08, 2006 | 1.596 | 1.688 | 1.567 | 1.680 | 9,958,512 | +0.06(+3.86%) |
Mar 07, 2006 | 1.639 | 1.668 | 1.609 | 1.617 | 7,475,776 | -0.03(-1.60%) |
Mar 06, 2006 | 1.677 | 1.686 | 1.643 | 1.644 | 4,411,872 | -0.03(-2.05%) |
Mar 03, 2006 | 1.642 | 1.688 | 1.635 | 1.678 | 5,194,928 | +0.03(+1.90%) |
Mar 02, 2006 | 1.670 | 1.677 | 1.633 | 1.647 | 5,736,336 | -0.03(-1.94%) |
Mar 01, 2006 | 1.614 | 1.683 | 1.612 | 1.679 | 6,496,912 | +0.06(+3.99%) |
Feb 28, 2006 | 1.643 | 1.661 | 1.613 | 1.615 | 4,873,888 | -0.03(-1.67%) |
Feb 27, 2006 | 1.692 | 1.697 | 1.642 | 1.643 | 35,856,416 | -0.06(-3.42%) |
Feb 24, 2006 | 1.631 | 1.701 | 1.625 | 1.701 | 14,949,552 | +0.07(+4.41%) |
Feb 23, 2006 | 1.597 | 1.641 | 1.597 | 1.629 | 6,049,120 | +0.03(+1.64%) |
Feb 22, 2006 | 1.599 | 1.614 | 1.591 | 1.603 | 3,547,072 | +0.01(+0.51%) |
Feb 21, 2006 | 1.593 | 1.599 | 1.584 | 1.594 | 2,448,624 | -0.00(-0.20%) |
Feb 17, 2006 | 1.594 | 1.606 | 1.584 | 1.597 | 3,406,192 | +0.00(+0.24%) |
Feb 16, 2006 | 1.591 | 1.595 | 1.583 | 1.594 | 2,728,000 | +0.01(+0.71%) |
Feb 15, 2006 | 1.575 | 1.586 | 1.569 | 1.583 | 2,086,640 | +0.00(+0.12%) |
Feb 14, 2006 | 1.572 | 1.593 | 1.564 | 1.581 | 6,619,488 | +0.01(+0.92%) |
Feb 13, 2006 | 1.562 | 1.580 | 1.562 | 1.566 | 6,305,696 | -0.00(-0.28%) |
Feb 10, 2006 | 1.575 | 1.579 | 1.562 | 1.571 | 4,751,712 | -0.01(-0.36%) |
Feb 09, 2006 | 1.572 | 1.581 | 1.564 | 1.576 | 2,927,648 | +0.00(+0.00%) |
Feb 08, 2006 | 1.553 | 1.578 | 1.547 | 1.576 | 4,459,840 | +0.02(+1.57%) |
Feb 07, 2006 | 1.556 | 1.562 | 1.544 | 1.552 | 3,359,504 | -0.00(-0.24%) |
Feb 06, 2006 | 1.562 | 1.562 | 1.546 | 1.556 | 4,237,952 | -0.00(-0.28%) |
Feb 03, 2006 | 1.562 | 1.572 | 1.554 | 1.560 | 4,425,840 | -0.01(-0.56%) |
Feb 02, 2006 | 1.581 | 1.591 | 1.562 | 1.569 | 4,001,008 | -0.02(-1.18%) |
Feb 01, 2006 | 1.566 | 1.594 | 1.566 | 1.587 | 8,181,184 | +0.01(+0.83%) |
Jan 31, 2006 | 1.564 | 1.575 | 1.551 | 1.574 | 5,134,976 | +0.01(+0.76%) |
Jan 30, 2006 | 1.568 | 1.568 | 1.552 | 1.562 | 2,559,072 | -0.00(-0.08%) |
Jan 27, 2006 | 1.566 | 1.575 | 1.554 | 1.564 | 2,424,032 | -0.00(-0.12%) |
Jan 26, 2006 | 1.564 | 1.571 | 1.551 | 1.566 | 8,746,864 | +0.00(+0.16%) |
Jan 25, 2006 | 1.571 | 1.571 | 1.550 | 1.563 | 6,218,000 | +0.00(+0.04%) |
Jan 24, 2006 | 1.538 | 1.566 | 1.527 | 1.562 | 6,273,792 | +0.03(+2.21%) |
Jan 23, 2006 | 1.539 | 1.539 | 1.523 | 1.529 | 5,137,552 | +0.00(+0.12%) |
Jan 20, 2006 | 1.556 | 1.556 | 1.527 | 1.527 | 5,348,608 | -0.02(-1.29%) |
Jan 19, 2006 | 1.562 | 1.562 | 1.541 | 1.547 | 4,467,888 | -0.00(-0.08%) |
Jan 18, 2006 | 1.524 | 1.553 | 1.523 | 1.548 | 5,136,800 | +0.02(+1.27%) |
Jan 17, 2006 | 1.522 | 1.534 | 1.512 | 1.529 | 8,981,072 | +0.01(+0.66%) |
Jan 13, 2006 | 1.532 | 1.534 | 1.514 | 1.519 | 4,376,688 | -0.00(-0.25%) |
Jan 12, 2006 | 1.539 | 1.543 | 1.519 | 1.522 | 4,076,800 | -0.03(-1.93%) |
Jan 11, 2006 | 1.573 | 1.577 | 1.544 | 1.552 | 8,512,192 | -0.02(-1.00%) |
Jan 10, 2006 | 1.538 | 1.573 | 1.531 | 1.568 | 11,956,176 | +0.03(+2.03%) |
Jan 09, 2006 | 1.531 | 1.542 | 1.524 | 1.537 | 10,864,992 | +0.00(+0.12%) |
Jan 06, 2006 | 1.499 | 1.536 | 1.496 | 1.535 | 13,781,232 | +0.05(+3.15%) |
Jan 05, 2006 | 1.488 | 1.493 | 1.462 | 1.488 | 8,153,120 | +0.00(+0.25%) |
Jan 04, 2006 | 1.439 | 1.488 | 1.433 | 1.484 | 13,721,056 | +0.05(+3.17%) |
Jan 03, 2006 | 1.442 | 1.451 | 1.420 | 1.439 | 9,773,104 | -0.00(-0.17%) |
Dec 30, 2005 | 1.436 | 1.451 | 1.426 | 1.441 | 7,364,032 | -0.00(-0.13%) |
Dec 29, 2005 | 1.438 | 1.451 | 1.426 | 1.443 | 4,648,736 | +0.01(+0.92%) |
Dec 28, 2005 | 1.422 | 1.438 | 1.414 | 1.430 | 8,937,600 | +0.00(+0.13%) |
Dec 27, 2005 | 1.437 | 1.452 | 1.420 | 1.428 | 7,523,200 | +0.00(+0.04%) |
Dec 23, 2005 | 1.415 | 1.434 | 1.415 | 1.427 | 2,629,584 | +0.01(+0.53%) |
Dec 22, 2005 | 1.419 | 1.431 | 1.398 | 1.420 | 13,163,024 | +0.01(+0.53%) |
Dec 21, 2005 | 1.416 | 1.442 | 1.408 | 1.413 | 7,604,144 | -0.01(-0.53%) |
Dec 20, 2005 | 1.425 | 1.431 | 1.413 | 1.420 | 14,586,224 | -0.01(-0.57%) |
Dec 19, 2005 | 1.448 | 1.448 | 1.425 | 1.428 | 14,650,144 | -0.02(-1.25%) |
Dec 16, 2005 | 1.450 | 1.461 | 1.434 | 1.446 | 10,155,568 | -0.00(-0.26%) |
Dec 15, 2005 | 1.469 | 1.472 | 1.447 | 1.450 | 7,363,824 | -0.01(-0.73%) |
Dec 14, 2005 | 1.458 | 1.478 | 1.456 | 1.461 | 11,381,120 | -0.00(-0.21%) |
Dec 13, 2005 | 1.462 | 1.473 | 1.456 | 1.464 | 7,828,096 | -0.00(-0.17%) |
Dec 12, 2005 | 1.464 | 1.474 | 1.451 | 1.466 | 9,978,304 | +0.00(+0.17%) |
Dec 09, 2005 | 1.464 | 1.473 | 1.455 | 1.464 | 6,669,248 | -0.00(-0.17%) |
Dec 08, 2005 | 1.482 | 1.498 | 1.462 | 1.466 | 10,194,736 | -0.02(-1.59%) |
Dec 07, 2005 | 1.506 | 1.512 | 1.476 | 1.490 | 12,829,376 | -0.02(-1.41%) |
Dec 06, 2005 | 1.518 | 1.531 | 1.491 | 1.511 | 19,316,528 | -0.01(-0.58%) |
Dec 05, 2005 | 1.488 | 1.558 | 1.321 | 1.520 | 43,171,072 | -0.07(-4.67%) |
Dec 02, 2005 | 1.596 | 1.602 | 1.543 | 1.594 | 9,803,840 | -0.01(-0.35%) |
Dec 01, 2005 | 1.578 | 1.613 | 1.575 | 1.600 | 8,398,384 | +0.03(+1.67%) |
Nov 30, 2005 | 1.604 | 1.613 | 1.574 | 1.574 | 13,632,640 | -0.02(-1.41%) |
Nov 29, 2005 | 1.583 | 1.603 | 1.575 | 1.596 | 7,915,744 | +0.02(+1.39%) |
Nov 28, 2005 | 1.587 | 1.595 | 1.557 | 1.574 | 5,510,736 | -0.02(-1.06%) |
Nov 25, 2005 | 1.579 | 1.594 | 1.579 | 1.591 | 1,803,632 | +0.01(+0.63%) |
Nov 23, 2005 | 1.584 | 1.594 | 1.570 | 1.581 | 4,714,880 | -0.00(-0.32%) |
Nov 22, 2005 | 1.572 | 1.588 | 1.520 | 1.586 | 5,373,408 | +0.01(+0.75%) |
Nov 21, 2005 | 1.562 | 1.575 | 1.549 | 1.574 | 6,503,824 | +0.01(+0.56%) |
Nov 18, 2005 | 1.552 | 1.571 | 1.548 | 1.566 | 4,303,392 | +0.01(+0.97%) |
Nov 17, 2005 | 1.539 | 1.554 | 1.512 | 1.551 | 8,135,552 | +0.02(+1.02%) |
Nov 16, 2005 | 1.536 | 1.544 | 1.528 | 1.535 | 5,119,504 | +0.00(+0.00%) |
Nov 15, 2005 | 1.542 | 1.558 | 1.529 | 1.535 | 7,607,760 | -0.00(-0.20%) |
Nov 14, 2005 | 1.550 | 1.555 | 1.525 | 1.538 | 4,250,880 | -0.00(-0.12%) |
Nov 11, 2005 | 1.512 | 1.550 | 1.512 | 1.540 | 15,978,352 | +0.03(+1.86%) |
Nov 10, 2005 | 1.500 | 1.516 | 1.475 | 1.512 | 4,602,304 | +0.01(+0.79%) |
Nov 09, 2005 | 1.476 | 1.505 | 1.472 | 1.500 | 10,123,072 | +0.02(+1.10%) |
Nov 08, 2005 | 1.500 | 1.502 | 1.472 | 1.484 | 12,345,280 | -0.02(-1.08%) |
Nov 07, 2005 | 1.488 | 1.511 | 1.481 | 1.500 | 17,818,752 | +0.02(+1.65%) |
Nov 04, 2005 | 1.494 | 1.500 | 1.463 | 1.476 | 10,877,232 | +0.00(+0.17%) |
Nov 03, 2005 | 1.468 | 1.480 | 1.452 | 1.473 | 18,514,816 | +0.01(+0.64%) |
Nov 02, 2005 | 1.438 | 1.470 | 1.437 | 1.464 | 4,331,280 | +0.02(+1.61%) |
Nov 01, 2005 | 1.450 | 1.456 | 1.410 | 1.441 | 6,918,032 | -0.02(-1.33%) |
Oct 31, 2005 | 1.449 | 1.469 | 1.440 | 1.460 | 4,970,784 | +0.02(+1.21%) |
Oct 28, 2005 | 1.431 | 1.444 | 1.419 | 1.442 | 5,791,728 | +0.02(+1.54%) |
Oct 27, 2005 | 1.434 | 1.444 | 1.416 | 1.421 | 3,565,584 | -0.02(-1.22%) |
Oct 26, 2005 | 1.426 | 1.442 | 1.418 | 1.438 | 4,281,488 | +0.00(+0.09%) |
Oct 25, 2005 | 1.445 | 1.448 | 1.417 | 1.437 | 3,829,872 | -0.01(-0.82%) |
Oct 24, 2005 | 1.413 | 1.451 | 1.406 | 1.449 | 7,643,856 | +0.04(+2.52%) |
Oct 21, 2005 | 1.414 | 1.429 | 1.404 | 1.413 | 5,310,560 | -0.00(-0.04%) |
Oct 20, 2005 | 1.434 | 1.440 | 1.404 | 1.414 | 8,947,616 | -0.02(-1.57%) |
Oct 19, 2005 | 1.416 | 1.443 | 1.394 | 1.436 | 8,357,344 | +0.02(+1.06%) |
Oct 18, 2005 | 1.450 | 1.464 | 1.403 | 1.421 | 6,033,072 | -0.03(-2.15%) |
Oct 17, 2005 | 1.452 | 1.461 | 1.439 | 1.452 | 4,131,936 | -0.00(-0.13%) |
Oct 14, 2005 | 1.438 | 1.462 | 1.435 | 1.454 | 4,745,520 | +0.02(+1.22%) |
Oct 13, 2005 | 1.425 | 1.449 | 1.411 | 1.437 | 5,888,032 | +0.00(+0.04%) |
Oct 12, 2005 | 1.458 | 1.469 | 1.434 | 1.436 | 8,889,632 | -0.02(-1.71%) |
Oct 11, 2005 | 1.457 | 1.498 | 1.446 | 1.461 | 11,708,048 | +0.01(+0.47%) |
Oct 10, 2005 | 1.488 | 1.496 | 1.448 | 1.454 | 7,174,000 | -0.03(-1.81%) |
Oct 07, 2005 | 1.462 | 1.491 | 1.462 | 1.481 | 5,230,608 | +0.02(+1.46%) |
Oct 06, 2005 | 1.491 | 1.505 | 1.450 | 1.460 | 5,755,232 | -0.03(-2.01%) |
Oct 05, 2005 | 1.493 | 1.510 | 1.490 | 1.490 | 8,245,488 | -0.01(-0.79%) |
Oct 04, 2005 | 1.494 | 1.510 | 1.494 | 1.502 | 8,842,128 | +0.00(+0.21%) |
Oct 03, 2005 | 1.504 | 1.519 | 1.497 | 1.499 | 17,084,064 | +0.01(+0.46%) |
Sep 30, 2005 | 1.481 | 1.534 | 1.470 | 1.492 | 22,013,312 | +0.01(+0.59%) |
Sep 29, 2005 | 1.492 | 1.512 | 1.474 | 1.483 | 23,755,904 | +0.05(+3.40%) |
Sep 28, 2005 | 1.445 | 1.480 | 1.430 | 1.434 | 8,177,792 | -0.02(-1.08%) |
Sep 27, 2005 | 1.444 | 1.458 | 1.424 | 1.450 | 5,569,104 | +0.01(+0.56%) |
Sep 26, 2005 | 1.416 | 1.452 | 1.414 | 1.442 | 5,101,920 | +0.03(+2.31%) |
Sep 23, 2005 | 1.409 | 1.422 | 1.398 | 1.409 | 4,563,680 | -0.01(-0.70%) |
Sep 22, 2005 | 1.419 | 1.424 | 1.382 | 1.419 | 6,909,312 | +0.00(+0.22%) |
Sep 21, 2005 | 1.446 | 1.456 | 1.414 | 1.416 | 3,574,880 | -0.04(-2.45%) |
Sep 20, 2005 | 1.450 | 1.479 | 1.444 | 1.452 | 3,809,024 | +0.00(+0.26%) |
Sep 19, 2005 | 1.461 | 1.478 | 1.444 | 1.448 | 3,147,760 | -0.02(-1.07%) |
Sep 16, 2005 | 1.446 | 1.506 | 1.441 | 1.464 | 15,598,848 | +0.02(+1.04%) |
Sep 15, 2005 | 1.458 | 1.468 | 1.445 | 1.449 | 5,760,368 | -0.02(-1.02%) |
Sep 14, 2005 | 1.488 | 1.491 | 1.462 | 1.464 | 3,232,000 | -0.03(-2.09%) |
Sep 13, 2005 | 1.490 | 1.509 | 1.479 | 1.495 | 3,740,176 | -0.00(-0.17%) |
Sep 12, 2005 | 1.514 | 1.516 | 1.491 | 1.498 | 6,744,096 | -0.02(-1.32%) |
Sep 09, 2005 | 1.487 | 1.522 | 1.476 | 1.518 | 5,401,376 | +0.03(+1.85%) |
Sep 08, 2005 | 1.500 | 1.505 | 1.482 | 1.490 | 2,827,968 | -0.02(-1.08%) |
Sep 07, 2005 | 1.507 | 1.524 | 1.495 | 1.506 | 3,343,232 | -0.01(-0.66%) |
Sep 06, 2005 | 1.488 | 1.522 | 1.488 | 1.516 | 3,733,136 | +0.02(+1.59%) |
Sep 02, 2005 | 1.505 | 1.518 | 1.489 | 1.492 | 3,450,880 | -0.02(-1.08%) |
Sep 01, 2005 | 1.531 | 1.552 | 1.501 | 1.509 | 7,091,696 | -0.03(-2.23%) |
Aug 31, 2005 | 1.433 | 1.547 | 1.432 | 1.543 | 10,761,968 | +0.11(+7.44%) |
Aug 30, 2005 | 1.436 | 1.453 | 1.433 | 1.436 | 4,910,304 | -0.01(-0.78%) |
Aug 29, 2005 | 1.406 | 1.449 | 1.403 | 1.448 | 5,330,736 | +0.03(+2.48%) |
Aug 26, 2005 | 1.415 | 1.426 | 1.406 | 1.413 | 5,725,280 | -0.00(-0.22%) |
Aug 25, 2005 | 1.405 | 1.442 | 1.405 | 1.416 | 12,022,864 | +0.01(+0.49%) |
Aug 24, 2005 | 1.400 | 1.436 | 1.397 | 1.409 | 7,565,152 | +0.01(+0.40%) |
Aug 23, 2005 | 1.397 | 1.413 | 1.394 | 1.403 | 7,032,848 | +0.00(+0.04%) |
Aug 22, 2005 | 1.400 | 1.416 | 1.392 | 1.403 | 5,772,416 | +0.00(+0.00%) |
Aug 19, 2005 | 1.403 | 1.415 | 1.394 | 1.403 | 3,589,072 | -0.00(-0.18%) |
Aug 18, 2005 | 1.400 | 1.413 | 1.387 | 1.405 | 3,534,336 | -0.00(-0.35%) |
Aug 17, 2005 | 1.403 | 1.424 | 1.402 | 1.410 | 5,863,536 | -0.00(-0.09%) |
Aug 16, 2005 | 1.482 | 1.486 | 1.375 | 1.411 | 13,776,544 | -0.08(-5.64%) |
Aug 15, 2005 | 1.469 | 1.514 | 1.456 | 1.496 | 4,571,456 | +0.01(+0.84%) |
Aug 12, 2005 | 1.475 | 1.488 | 1.455 | 1.483 | 4,301,792 | -0.00(-0.17%) |
Aug 11, 2005 | 1.493 | 1.503 | 1.478 | 1.486 | 6,610,624 | -0.01(-0.71%) |
Aug 10, 2005 | 1.503 | 1.524 | 1.494 | 1.496 | 4,795,360 | -0.01(-0.75%) |
Aug 09, 2005 | 1.498 | 1.518 | 1.496 | 1.508 | 4,043,952 | +0.01(+0.54%) |
Aug 08, 2005 | 1.509 | 1.522 | 1.494 | 1.499 | 2,764,464 | -0.01(-0.66%) |
Aug 05, 2005 | 1.547 | 1.554 | 1.508 | 1.509 | 4,268,800 | -0.04(-2.82%) |
Aug 04, 2005 | 1.584 | 1.594 | 1.548 | 1.553 | 7,892,192 | -0.02(-1.43%) |
Aug 03, 2005 | 1.558 | 1.584 | 1.554 | 1.576 | 7,459,472 | +0.03(+1.69%) |
Aug 02, 2005 | 1.522 | 1.559 | 1.522 | 1.549 | 5,357,680 | +0.02(+1.39%) |
Aug 01, 2005 | 1.521 | 1.532 | 1.507 | 1.528 | 4,809,904 | -0.00(-0.04%) |
Jul 29, 2005 | 1.548 | 1.561 | 1.519 | 1.529 | 6,762,576 | -0.02(-1.29%) |
Jul 28, 2005 | 1.537 | 1.552 | 1.528 | 1.549 | 3,704,480 | +0.01(+0.77%) |
Jul 27, 2005 | 1.549 | 1.549 | 1.528 | 1.537 | 2,901,664 | -0.01(-0.41%) |
Jul 26, 2005 | 1.536 | 1.561 | 1.533 | 1.543 | 5,203,088 | +0.00(+0.12%) |
Jul 25, 2005 | 1.558 | 1.562 | 1.538 | 1.541 | 3,122,864 | -0.02(-1.12%) |
Jul 22, 2005 | 1.574 | 1.587 | 1.545 | 1.559 | 2,749,424 | -0.02(-1.15%) |
Jul 21, 2005 | 1.590 | 1.594 | 1.553 | 1.577 | 4,462,096 | -0.01(-0.71%) |
Jul 20, 2005 | 1.559 | 1.594 | 1.556 | 1.588 | 4,109,680 | +0.02(+1.52%) |
Jul 19, 2005 | 1.534 | 1.586 | 1.529 | 1.564 | 4,797,488 | +0.03(+1.62%) |
Jul 18, 2005 | 1.556 | 1.556 | 1.520 | 1.539 | 4,886,736 | -0.01(-0.81%) |
Jul 15, 2005 | 1.547 | 1.565 | 1.543 | 1.552 | 2,589,808 | -0.00(-0.20%) |
Jul 14, 2005 | 1.585 | 1.587 | 1.551 | 1.555 | 3,229,104 | -0.02(-0.99%) |
Jul 13, 2005 | 1.559 | 1.575 | 1.547 | 1.571 | 3,835,360 | +0.01(+0.76%) |
Jul 12, 2005 | 1.571 | 1.585 | 1.559 | 1.559 | 3,214,896 | -0.01(-0.87%) |
Jul 11, 2005 | 1.547 | 1.586 | 1.534 | 1.573 | 4,908,304 | +0.02(+1.57%) |
Jul 08, 2005 | 1.508 | 1.556 | 1.497 | 1.548 | 5,992,704 | +0.04(+2.53%) |
Jul 07, 2005 | 1.513 | 1.513 | 1.474 | 1.510 | 4,151,600 | -0.01(-0.70%) |
Jul 06, 2005 | 1.532 | 1.542 | 1.512 | 1.521 | 3,362,800 | -0.01(-0.78%) |
Jul 05, 2005 | 1.494 | 1.540 | 1.494 | 1.532 | 3,811,200 | +0.03(+2.04%) |
Jul 01, 2005 | 1.491 | 1.524 | 1.482 | 1.502 | 3,790,400 | +0.01(+0.88%) |
Jun 30, 2005 | 1.495 | 1.518 | 1.484 | 1.489 | 5,255,984 | -0.01(-0.92%) |
Jun 29, 2005 | 1.519 | 1.532 | 1.498 | 1.502 | 5,233,008 | -0.02(-1.48%) |
Jun 28, 2005 | 1.506 | 1.533 | 1.497 | 1.525 | 4,737,072 | +0.02(+1.62%) |
Jun 27, 2005 | 1.499 | 1.520 | 1.485 | 1.501 | 4,070,896 | -0.00(-0.04%) |
Jun 24, 2005 | 1.520 | 1.531 | 1.486 | 1.501 | 7,563,520 | -0.02(-1.19%) |
Jun 23, 2005 | 1.537 | 1.541 | 1.515 | 1.519 | 5,399,600 | -0.02(-1.30%) |
Jun 22, 2005 | 1.544 | 1.550 | 1.524 | 1.539 | 3,959,024 | +0.00(+0.00%) |
Jun 21, 2005 | 1.540 | 1.559 | 1.529 | 1.539 | 5,727,600 | -0.01(-0.49%) |
Jun 20, 2005 | 1.543 | 1.559 | 1.531 | 1.547 | 4,299,440 | +0.00(+0.00%) |
Jun 17, 2005 | 1.534 | 1.562 | 1.510 | 1.547 | 11,332,624 | +0.00(+0.24%) |
Jun 16, 2005 | 1.529 | 1.554 | 1.529 | 1.543 | 8,856,416 | +0.01(+0.45%) |
Jun 15, 2005 | 1.538 | 1.544 | 1.528 | 1.536 | 7,060,048 | +0.00(+0.12%) |
Jun 14, 2005 | 1.536 | 1.549 | 1.527 | 1.534 | 9,097,392 | -0.01(-0.73%) |
Jun 13, 2005 | 1.535 | 1.568 | 1.525 | 1.546 | 11,670,864 | -0.01(-0.92%) |
Jun 10, 2005 | 1.597 | 1.597 | 1.541 | 1.560 | 8,161,824 | -0.03(-1.73%) |
Jun 09, 2005 | 1.578 | 1.597 | 1.564 | 1.587 | 7,277,952 | +0.00(+0.04%) |
Jun 08, 2005 | 1.606 | 1.613 | 1.581 | 1.587 | 4,569,120 | -0.03(-1.74%) |
Jun 07, 2005 | 1.619 | 1.633 | 1.599 | 1.615 | 8,908,592 | -0.00(-0.23%) |
Jun 06, 2005 | 1.606 | 1.624 | 1.596 | 1.619 | 10,405,664 | +0.02(+1.41%) |
Jun 03, 2005 | 1.605 | 1.624 | 1.596 | 1.596 | 7,782,480 | -0.02(-0.97%) |
Jun 02, 2005 | 1.594 | 1.638 | 1.587 | 1.612 | 15,169,968 | +0.03(+1.98%) |