Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1.234 | 1.278 | 1.234 | 1.278 | 823,225 | +0.04(+2.88%) |
Jul 28, 2006 | 1.262 | 1.273 | 1.236 | 1.242 | 842,015 | -0.01(-0.95%) |
Jul 27, 2006 | 1.269 | 1.280 | 1.253 | 1.254 | 290,066 | +0.00(+0.14%) |
Jul 26, 2006 | 1.252 | 1.268 | 1.249 | 1.253 | 219,605 | -0.01(-0.41%) |
Jul 25, 2006 | 1.230 | 1.277 | 1.230 | 1.258 | 150,317 | +0.02(+1.51%) |
Jul 24, 2006 | 1.265 | 1.265 | 1.214 | 1.239 | 409,851 | -0.03(-2.02%) |
Jul 21, 2006 | 1.233 | 1.265 | 1.230 | 1.265 | 199,640 | +0.03(+2.63%) |
Jul 20, 2006 | 1.286 | 1.286 | 1.232 | 1.232 | 472,092 | -0.05(-3.66%) |
Jul 19, 2006 | 1.247 | 1.291 | 1.247 | 1.279 | 325,297 | +0.03(+2.81%) |
Jul 18, 2006 | 1.235 | 1.249 | 1.218 | 1.244 | 283,020 | +0.02(+1.25%) |
Jul 17, 2006 | 1.222 | 1.236 | 1.217 | 1.229 | 245,440 | +0.00(+0.00%) |
Jul 14, 2006 | 1.212 | 1.232 | 1.209 | 1.229 | 433,338 | +0.02(+1.33%) |
Jul 13, 2006 | 1.279 | 1.282 | 1.213 | 1.213 | 1,115,640 | -0.06(-4.68%) |
Jul 12, 2006 | 1.345 | 1.358 | 1.264 | 1.272 | 901,907 | -0.08(-5.86%) |
Jul 11, 2006 | 1.325 | 1.369 | 1.316 | 1.351 | 501,451 | +0.01(+0.89%) |
Jul 10, 2006 | 1.405 | 1.405 | 1.324 | 1.339 | 496,753 | -0.05(-3.26%) |
Jul 07, 2006 | 1.386 | 1.419 | 1.379 | 1.385 | 310,030 | -0.01(-0.61%) |
Jul 06, 2006 | 1.352 | 1.402 | 1.347 | 1.393 | 361,702 | +0.04(+2.89%) |
Jul 05, 2006 | 1.341 | 1.358 | 1.339 | 1.354 | 169,107 | +0.01(+0.70%) |
Jul 03, 2006 | 1.339 | 1.353 | 1.329 | 1.345 | 360,528 | +0.01(+0.38%) |
Jun 30, 2006 | 1.340 | 1.351 | 1.339 | 1.339 | 524,938 | +0.00(+0.19%) |
Jun 29, 2006 | 1.326 | 1.344 | 1.320 | 1.337 | 1,304,712 | +0.01(+0.64%) |
Jun 28, 2006 | 1.320 | 1.331 | 1.304 | 1.328 | 396,933 | +0.02(+1.50%) |
Jun 27, 2006 | 1.290 | 1.316 | 1.288 | 1.309 | 192,594 | -0.01(-0.77%) |
Jun 26, 2006 | 1.330 | 1.330 | 1.279 | 1.319 | 504,974 | -0.01(-0.70%) |
Jun 23, 2006 | 1.320 | 1.329 | 1.314 | 1.328 | 119,784 | -0.00(-0.13%) |
Jun 22, 2006 | 1.325 | 1.339 | 1.316 | 1.330 | 234,871 | +0.01(+0.39%) |
Jun 21, 2006 | 1.328 | 1.330 | 1.322 | 1.325 | 139,748 | -0.00(-0.06%) |
Jun 20, 2006 | 1.324 | 1.337 | 1.323 | 1.326 | 226,651 | -0.01(-0.51%) |
Jun 19, 2006 | 1.329 | 1.342 | 1.311 | 1.333 | 521,415 | +0.02(+1.56%) |
Jun 16, 2006 | 1.247 | 1.321 | 1.247 | 1.312 | 378,143 | +0.05(+3.63%) |
Jun 15, 2006 | 1.244 | 1.273 | 1.237 | 1.266 | 365,225 | +0.02(+1.64%) |
Jun 14, 2006 | 1.235 | 1.299 | 1.234 | 1.246 | 358,179 | +0.01(+0.90%) |
Jun 13, 2006 | 1.256 | 1.276 | 1.226 | 1.235 | 311,204 | -0.01(-1.16%) |
Jun 12, 2006 | 1.316 | 1.318 | 1.247 | 1.249 | 278,322 | -0.07(-4.99%) |
Jun 09, 2006 | 1.323 | 1.345 | 1.304 | 1.315 | 237,220 | -0.01(-0.45%) |
Jun 08, 2006 | 1.324 | 1.326 | 1.283 | 1.321 | 704,615 | -0.01(-0.58%) |
Jun 07, 2006 | 1.303 | 1.356 | 1.279 | 1.328 | 338,215 | +0.03(+2.16%) |
Jun 06, 2006 | 1.280 | 1.324 | 1.278 | 1.300 | 379,317 | +0.02(+1.46%) |
Jun 05, 2006 | 1.316 | 1.333 | 1.278 | 1.282 | 230,174 | -0.03(-2.08%) |
Jun 02, 2006 | 1.325 | 1.385 | 1.300 | 1.309 | 466,220 | -0.01(-1.09%) |
Jun 01, 2006 | 1.300 | 1.332 | 1.278 | 1.323 | 277,148 | +0.02(+1.90%) |
May 31, 2006 | 1.282 | 1.333 | 1.276 | 1.299 | 611,840 | +0.02(+1.80%) |
May 30, 2006 | 1.354 | 1.354 | 1.263 | 1.276 | 1,381,045 | -0.10(-7.01%) |
May 26, 2006 | 1.345 | 1.397 | 1.339 | 1.372 | 371,097 | +0.03(+1.96%) |
May 25, 2006 | 1.288 | 1.345 | 1.282 | 1.345 | 758,635 | +0.06(+4.43%) |
May 24, 2006 | 1.320 | 1.322 | 1.262 | 1.288 | 237,220 | -0.04(-2.83%) |
May 23, 2006 | 1.298 | 1.345 | 1.298 | 1.326 | 548,425 | +0.04(+3.39%) |
May 22, 2006 | 1.338 | 1.342 | 1.242 | 1.282 | 1,187,276 | -0.13(-8.89%) |
May 19, 2006 | 1.450 | 1.450 | 1.388 | 1.408 | 870,199 | -0.04(-2.94%) |
May 18, 2006 | 1.475 | 1.488 | 1.409 | 1.450 | 784,471 | -0.03(-2.24%) |
May 17, 2006 | 1.546 | 1.546 | 1.466 | 1.483 | 1,419,799 | -0.08(-5.02%) |
May 16, 2006 | 1.558 | 1.571 | 1.546 | 1.562 | 1,777,978 | +0.01(+0.71%) |
May 15, 2006 | 1.558 | 1.563 | 1.533 | 1.551 | 1,411,578 | -0.02(-1.19%) |
May 12, 2006 | 1.595 | 1.595 | 1.544 | 1.569 | 800,912 | -0.03(-1.60%) |
May 11, 2006 | 1.575 | 1.611 | 1.557 | 1.595 | 1,152,045 | +0.03(+1.90%) |
May 10, 2006 | 1.578 | 1.578 | 1.540 | 1.565 | 448,604 | -0.01(-0.38%) |
May 09, 2006 | 1.611 | 1.627 | 1.555 | 1.571 | 238,394 | -0.04(-2.74%) |
May 08, 2006 | 1.554 | 1.643 | 1.554 | 1.615 | 655,292 | +0.07(+4.23%) |
May 05, 2006 | 1.532 | 1.552 | 1.523 | 1.550 | 652,943 | +0.02(+1.62%) |
May 04, 2006 | 1.511 | 1.526 | 1.500 | 1.525 | 495,579 | +0.02(+1.53%) |
May 03, 2006 | 1.503 | 1.503 | 1.491 | 1.502 | 247,789 | -0.01(-0.34%) |
May 02, 2006 | 1.511 | 1.516 | 1.473 | 1.507 | 1,107,420 | -0.02(-1.61%) |
May 01, 2006 | 1.496 | 1.535 | 1.482 | 1.532 | 248,963 | +0.04(+2.39%) |
Apr 28, 2006 | 1.443 | 1.497 | 1.429 | 1.496 | 812,656 | +0.07(+5.02%) |
Apr 27, 2006 | 1.424 | 1.437 | 1.410 | 1.425 | 502,625 | -0.01(-0.53%) |
Apr 26, 2006 | 1.410 | 1.432 | 1.406 | 1.432 | 462,697 | +0.02(+1.63%) |
Apr 25, 2006 | 1.414 | 1.439 | 1.402 | 1.409 | 301,810 | -0.02(-1.55%) |
Apr 24, 2006 | 1.495 | 1.511 | 1.431 | 1.431 | 422,769 | -0.06(-3.94%) |
Apr 21, 2006 | 1.511 | 1.524 | 1.490 | 1.490 | 348,784 | -0.01(-0.51%) |
Apr 20, 2006 | 1.503 | 1.514 | 1.452 | 1.498 | 558,994 | +0.00(+0.00%) |
Apr 19, 2006 | 1.497 | 1.503 | 1.472 | 1.498 | 445,081 | +0.01(+0.63%) |
Apr 18, 2006 | 1.510 | 1.510 | 1.465 | 1.488 | 421,594 | -0.01(-0.96%) |
Apr 17, 2006 | 1.511 | 1.511 | 1.500 | 1.503 | 172,630 | -0.01(-0.51%) |
Apr 13, 2006 | 1.494 | 1.524 | 1.494 | 1.511 | 355,830 | +0.02(+1.08%) |
Apr 12, 2006 | 1.462 | 1.496 | 1.462 | 1.494 | 392,235 | +0.03(+2.21%) |
Apr 11, 2006 | 1.487 | 1.518 | 1.462 | 1.462 | 679,953 | -0.04(-2.94%) |
Apr 10, 2006 | 1.482 | 1.524 | 1.482 | 1.506 | 659,989 | +0.03(+2.02%) |
Apr 07, 2006 | 1.490 | 1.520 | 1.450 | 1.477 | 636,502 | -0.00(-0.29%) |
Apr 06, 2006 | 1.511 | 1.511 | 1.465 | 1.481 | 386,363 | -0.03(-2.03%) |
Apr 05, 2006 | 1.494 | 1.533 | 1.494 | 1.511 | 1,551,327 | +0.02(+1.25%) |
Apr 04, 2006 | 1.518 | 1.523 | 1.473 | 1.493 | 402,804 | +0.02(+1.62%) |
Apr 03, 2006 | 1.511 | 1.511 | 1.452 | 1.469 | 616,538 | -0.04(-2.87%) |
Mar 31, 2006 | 1.537 | 1.544 | 1.488 | 1.512 | 227,825 | -0.02(-1.33%) |
Mar 30, 2006 | 1.504 | 1.541 | 1.504 | 1.533 | 1,238,948 | +0.03(+2.10%) |
Mar 29, 2006 | 1.477 | 1.506 | 1.477 | 1.501 | 239,569 | +0.01(+0.74%) |
Mar 28, 2006 | 1.528 | 1.532 | 1.475 | 1.490 | 263,056 | -0.05(-3.05%) |
Mar 27, 2006 | 1.471 | 1.564 | 1.469 | 1.537 | 799,738 | +0.07(+4.88%) |
Mar 24, 2006 | 1.475 | 1.483 | 1.402 | 1.465 | 757,461 | -0.01(-0.58%) |
Mar 23, 2006 | 1.505 | 1.512 | 1.474 | 1.474 | 1,269,481 | -0.03(-1.93%) |
Mar 22, 2006 | 1.512 | 1.516 | 1.491 | 1.503 | 640,025 | -0.01(-0.62%) |
Mar 21, 2006 | 1.506 | 1.517 | 1.488 | 1.512 | 2,203,096 | +0.00(+0.11%) |
Mar 20, 2006 | 1.508 | 1.523 | 1.499 | 1.511 | 1,036,958 | +0.01(+0.57%) |
Mar 17, 2006 | 1.487 | 1.506 | 1.480 | 1.502 | 681,127 | +0.02(+1.44%) |
Mar 16, 2006 | 1.469 | 1.486 | 1.456 | 1.481 | 507,322 | +0.02(+1.05%) |
Mar 15, 2006 | 1.460 | 1.465 | 1.440 | 1.465 | 455,651 | +0.01(+1.00%) |
Mar 14, 2006 | 1.442 | 1.454 | 1.431 | 1.451 | 1,000,553 | +0.01(+0.53%) |
Mar 13, 2006 | 1.447 | 1.450 | 1.435 | 1.443 | 1,608,871 | +0.01(+0.41%) |
Mar 10, 2006 | 1.422 | 1.440 | 1.422 | 1.437 | 621,235 | +0.01(+0.66%) |
Mar 09, 2006 | 1.414 | 1.439 | 1.414 | 1.428 | 1,207,240 | +0.01(+0.42%) |
Mar 08, 2006 | 1.448 | 1.448 | 1.419 | 1.422 | 872,548 | -0.03(-1.76%) |
Mar 07, 2006 | 1.435 | 1.448 | 1.415 | 1.448 | 1,591,255 | +0.01(+0.77%) |
Mar 06, 2006 | 1.455 | 1.460 | 1.431 | 1.437 | 218,430 | -0.01(-0.76%) |
Mar 03, 2006 | 1.448 | 1.454 | 1.440 | 1.448 | 640,025 | -0.00(-0.24%) |
Mar 02, 2006 | 1.438 | 1.460 | 1.435 | 1.451 | 2,629,388 | +0.01(+0.83%) |
Mar 01, 2006 | 1.429 | 1.439 | 1.422 | 1.439 | 2,670,491 | +0.01(+0.71%) |
Feb 28, 2006 | 1.422 | 1.432 | 1.410 | 1.429 | 119,784 | +0.01(+0.48%) |
Feb 27, 2006 | 1.392 | 1.422 | 1.392 | 1.422 | 217,256 | +0.04(+3.02%) |
Feb 24, 2006 | 1.375 | 1.403 | 1.375 | 1.380 | 386,363 | +0.01(+0.87%) |
Feb 23, 2006 | 1.439 | 1.439 | 1.354 | 1.368 | 4,358,044 | -0.08(-5.47%) |
Feb 22, 2006 | 1.449 | 1.461 | 1.442 | 1.448 | 873,722 | -0.00(-0.06%) |
Feb 21, 2006 | 1.469 | 1.469 | 1.435 | 1.448 | 1,573,640 | -0.03(-2.35%) |
Feb 17, 2006 | 1.429 | 1.490 | 1.420 | 1.483 | 692,871 | +0.05(+3.81%) |
Feb 16, 2006 | 1.337 | 1.436 | 1.337 | 1.429 | 1,337,594 | +0.09(+6.40%) |
Feb 15, 2006 | 1.295 | 1.345 | 1.293 | 1.343 | 573,086 | +0.03(+2.01%) |
Feb 14, 2006 | 1.286 | 1.321 | 1.277 | 1.316 | 1,404,532 | +0.03(+2.25%) |
Feb 13, 2006 | 1.281 | 1.299 | 1.277 | 1.288 | 2,161,993 | +0.01(+0.53%) |
Feb 10, 2006 | 1.279 | 1.297 | 1.265 | 1.281 | 932,440 | +0.01(+0.80%) |
Feb 09, 2006 | 1.269 | 1.288 | 1.260 | 1.270 | 2,015,199 | -0.01(-0.53%) |
Feb 08, 2006 | 1.265 | 1.289 | 1.265 | 1.277 | 638,851 | +0.01(+0.76%) |
Feb 07, 2006 | 1.267 | 1.299 | 1.252 | 1.268 | 1,706,342 | -0.05(-3.65%) |
Feb 06, 2006 | 1.328 | 1.328 | 1.300 | 1.316 | 694,045 | +0.02(+1.38%) |
Feb 03, 2006 | 1.294 | 1.328 | 1.277 | 1.298 | 2,183,132 | +0.00(+0.20%) |
Feb 02, 2006 | 1.307 | 1.308 | 1.287 | 1.295 | 679,953 | -0.01(-0.59%) |
Feb 01, 2006 | 1.287 | 1.312 | 1.281 | 1.303 | 3,023,973 | +0.01(+1.12%) |
Jan 31, 2006 | 1.286 | 1.290 | 1.278 | 1.288 | 1,096,850 | -0.01(-0.46%) |
Jan 30, 2006 | 1.278 | 1.297 | 1.276 | 1.294 | 1,103,896 | +0.02(+1.20%) |
Jan 27, 2006 | 1.269 | 1.292 | 1.268 | 1.279 | 326,471 | -0.01(-0.53%) |
Jan 26, 2006 | 1.276 | 1.302 | 1.248 | 1.286 | 268,928 | +0.00(+0.13%) |
Jan 25, 2006 | 1.282 | 1.321 | 1.282 | 1.284 | 163,235 | +0.02(+1.89%) |
Jan 24, 2006 | 1.286 | 1.295 | 1.256 | 1.260 | 557,820 | -0.05(-3.58%) |
Jan 23, 2006 | 1.270 | 1.320 | 1.179 | 1.307 | 826,748 | +0.02(+1.25%) |
Jan 20, 2006 | 1.265 | 1.316 | 1.265 | 1.291 | 844,363 | +0.03(+2.71%) |
Jan 19, 2006 | 1.242 | 1.271 | 1.239 | 1.257 | 104,517 | +0.02(+1.79%) |
Jan 18, 2006 | 1.213 | 1.241 | 1.213 | 1.235 | 448,604 | +0.01(+1.05%) |
Jan 17, 2006 | 1.226 | 1.233 | 1.218 | 1.222 | 751,589 | -0.00(-0.35%) |
Jan 13, 2006 | 1.227 | 1.236 | 1.213 | 1.226 | 1,391,614 | +0.00(+0.00%) |
Jan 12, 2006 | 1.210 | 1.242 | 1.196 | 1.226 | 3,283,506 | +0.01(+0.84%) |
Jan 11, 2006 | 1.205 | 1.239 | 1.192 | 1.216 | 6,323,920 | +0.02(+1.49%) |
Jan 10, 2006 | 1.221 | 1.221 | 1.192 | 1.198 | 789,168 | -0.03(-2.56%) |
Jan 09, 2006 | 1.224 | 1.245 | 1.224 | 1.230 | 508,497 | +0.01(+0.77%) |
Jan 06, 2006 | 1.227 | 1.244 | 1.219 | 1.220 | 144,446 | -0.00(-0.35%) |
Jan 05, 2006 | 1.247 | 1.252 | 1.217 | 1.224 | 485,010 | -0.01(-0.48%) |
Jan 04, 2006 | 1.223 | 1.247 | 1.222 | 1.230 | 1,480,866 | +0.02(+1.26%) |
Jan 03, 2006 | 1.184 | 1.222 | 1.177 | 1.215 | 328,820 | +0.03(+2.44%) |
Dec 30, 2005 | 1.230 | 1.230 | 1.178 | 1.186 | 163,235 | -0.00(-0.14%) |
Dec 29, 2005 | 1.172 | 1.213 | 1.138 | 1.188 | 659,989 | +0.04(+3.10%) |
Dec 28, 2005 | 1.174 | 1.174 | 1.144 | 1.152 | 321,774 | -0.02(-1.53%) |
Dec 27, 2005 | 1.192 | 1.192 | 1.167 | 1.170 | 589,527 | -0.07(-5.31%) |
Dec 23, 2005 | 1.187 | 1.242 | 1.187 | 1.236 | 137,399 | +0.04(+3.50%) |
Dec 22, 2005 | 1.213 | 1.213 | 1.183 | 1.194 | 209,035 | -0.02(-1.68%) |
Dec 21, 2005 | 1.206 | 1.222 | 1.195 | 1.214 | 143,271 | +0.01(+0.99%) |
Dec 20, 2005 | 1.190 | 1.212 | 1.184 | 1.202 | 576,610 | +0.02(+1.51%) |
Dec 19, 2005 | 1.191 | 1.191 | 1.176 | 1.184 | 205,512 | -0.02(-1.56%) |
Dec 16, 2005 | 1.213 | 1.213 | 1.197 | 1.203 | 286,543 | -0.02(-1.46%) |
Dec 15, 2005 | 1.229 | 1.233 | 1.200 | 1.221 | 142,097 | -0.01(-1.10%) |
Dec 14, 2005 | 1.228 | 1.235 | 1.211 | 1.235 | 544,902 | +0.01(+0.42%) |
Dec 13, 2005 | 1.234 | 1.235 | 1.229 | 1.230 | 661,163 | +0.00(+0.21%) |
Dec 12, 2005 | 1.264 | 1.264 | 1.224 | 1.227 | 260,707 | -0.04(-3.29%) |
Dec 09, 2005 | 1.292 | 1.292 | 1.265 | 1.269 | 241,917 | -0.05(-3.56%) |
Dec 08, 2005 | 1.316 | 1.325 | 1.299 | 1.316 | 737,497 | -0.02(-1.28%) |
Dec 07, 2005 | 1.340 | 1.340 | 1.294 | 1.333 | 1,125,035 | -0.03(-1.94%) |
Dec 06, 2005 | 1.369 | 1.401 | 1.320 | 1.359 | 409,851 | -0.01(-1.05%) |
Dec 05, 2005 | 1.400 | 1.414 | 1.369 | 1.374 | 153,840 | -0.03(-2.06%) |
Dec 02, 2005 | 1.377 | 1.402 | 1.376 | 1.402 | 206,687 | +0.07(+5.49%) |
Dec 01, 2005 | 1.361 | 1.368 | 1.296 | 1.329 | 435,686 | -0.03(-2.54%) |
Nov 30, 2005 | 1.384 | 1.389 | 1.363 | 1.364 | 95,123 | -0.01(-0.87%) |
Nov 29, 2005 | 1.354 | 1.399 | 1.351 | 1.376 | 186,722 | +0.02(+1.64%) |
Nov 28, 2005 | 1.364 | 1.366 | 1.345 | 1.354 | 171,456 | +0.00(+0.25%) |
Nov 25, 2005 | 1.304 | 1.356 | 1.304 | 1.351 | 152,666 | +0.05(+4.14%) |
Nov 23, 2005 | 1.270 | 1.307 | 1.270 | 1.297 | 122,133 | +0.03(+2.77%) |
Nov 22, 2005 | 1.277 | 1.277 | 1.261 | 1.262 | 85,728 | -0.03(-2.11%) |
Nov 21, 2005 | 1.274 | 1.294 | 1.274 | 1.289 | 93,948 | +0.03(+2.37%) |
Nov 18, 2005 | 1.263 | 1.288 | 1.256 | 1.259 | 98,646 | -0.01(-0.94%) |
Nov 17, 2005 | 1.252 | 1.288 | 1.252 | 1.271 | 205,512 | +0.01(+0.88%) |
Nov 16, 2005 | 1.238 | 1.266 | 1.237 | 1.260 | 210,210 | +0.03(+2.49%) |
Nov 15, 2005 | 1.248 | 1.265 | 1.229 | 1.230 | 125,656 | -0.02(-1.50%) |
Nov 14, 2005 | 1.251 | 1.273 | 1.247 | 1.248 | 283,020 | -0.03(-2.72%) |
Nov 11, 2005 | 1.288 | 1.289 | 1.273 | 1.283 | 2,779,706 | +0.03(+2.66%) |
Nov 10, 2005 | 1.328 | 1.333 | 1.226 | 1.250 | 11,933,830 | -0.10(-7.09%) |
Nov 09, 2005 | 1.347 | 1.362 | 1.340 | 1.345 | 183,199 | +0.01(+0.77%) |
Nov 08, 2005 | 1.333 | 1.352 | 1.333 | 1.335 | 89,251 | +0.00(+0.06%) |
Nov 07, 2005 | 1.320 | 1.343 | 1.320 | 1.334 | 95,123 | -0.01(-0.51%) |
Nov 04, 2005 | 1.339 | 1.344 | 1.308 | 1.341 | 139,748 | +0.01(+0.51%) |
Nov 03, 2005 | 1.334 | 1.345 | 1.333 | 1.334 | 935,963 | +0.00(+0.00%) |
Nov 02, 2005 | 1.336 | 1.349 | 1.333 | 1.334 | 198,466 | -0.00(-0.13%) |
Nov 01, 2005 | 1.340 | 1.350 | 1.328 | 1.336 | 787,994 | +0.00(+0.19%) |
Oct 31, 2005 | 1.294 | 1.334 | 1.294 | 1.333 | 155,015 | +0.02(+1.82%) |
Oct 28, 2005 | 1.288 | 1.317 | 1.288 | 1.310 | 118,610 | +0.03(+2.19%) |
Oct 27, 2005 | 1.296 | 1.319 | 1.271 | 1.282 | 135,051 | -0.03(-2.65%) |
Oct 26, 2005 | 1.311 | 1.325 | 1.298 | 1.316 | 286,543 | -0.01(-0.52%) |
Oct 25, 2005 | 1.316 | 1.333 | 1.299 | 1.323 | 582,481 | -0.00(-0.32%) |
Oct 24, 2005 | 1.294 | 1.333 | 1.281 | 1.328 | 490,881 | +0.03(+2.30%) |
Oct 21, 2005 | 1.309 | 1.333 | 1.288 | 1.298 | 389,887 | -0.02(-1.17%) |
Oct 20, 2005 | 1.384 | 1.389 | 1.302 | 1.313 | 329,994 | -0.08(-5.98%) |
Oct 19, 2005 | 1.403 | 1.418 | 1.379 | 1.397 | 179,676 | -0.01(-0.97%) |
Oct 18, 2005 | 1.397 | 1.419 | 1.397 | 1.410 | 1,007,599 | +0.01(+0.36%) |
Oct 17, 2005 | 1.426 | 1.451 | 1.405 | 1.405 | 625,933 | -0.00(-0.24%) |
Oct 14, 2005 | 1.408 | 1.413 | 1.397 | 1.408 | 1,982,317 | -0.00(-0.06%) |
Oct 13, 2005 | 1.373 | 1.414 | 1.360 | 1.409 | 1,102,722 | +0.01(+0.91%) |
Oct 12, 2005 | 1.435 | 1.443 | 1.391 | 1.397 | 56,369 | -0.03(-2.09%) |
Oct 11, 2005 | 1.414 | 1.439 | 1.379 | 1.426 | 567,215 | +0.00(+0.12%) |
Oct 10, 2005 | 1.388 | 1.425 | 1.388 | 1.425 | 310,030 | +0.02(+1.76%) |
Oct 07, 2005 | 1.333 | 1.431 | 1.329 | 1.400 | 326,471 | +0.06(+4.45%) |
Oct 06, 2005 | 1.406 | 1.469 | 1.310 | 1.340 | 894,861 | -0.07(-5.24%) |
Oct 05, 2005 | 1.439 | 1.463 | 1.412 | 1.414 | 253,661 | -0.04(-2.58%) |
Oct 04, 2005 | 1.475 | 1.475 | 1.452 | 1.452 | 187,897 | -0.03(-2.01%) |
Oct 03, 2005 | 1.465 | 1.482 | 1.449 | 1.482 | 334,692 | +0.01(+0.93%) |
Sep 30, 2005 | 1.482 | 1.494 | 1.448 | 1.468 | 441,558 | -0.03(-1.77%) |
Sep 29, 2005 | 1.475 | 1.511 | 1.473 | 1.494 | 81,030 | -0.01(-0.79%) |
Sep 28, 2005 | 1.473 | 1.513 | 1.473 | 1.506 | 112,738 | +0.04(+2.49%) |
Sep 27, 2005 | 1.483 | 1.494 | 1.469 | 1.470 | 221,953 | -0.01(-0.52%) |
Sep 26, 2005 | 1.483 | 1.490 | 1.453 | 1.477 | 83,379 | +0.01(+0.58%) |
Sep 23, 2005 | 1.469 | 1.501 | 1.453 | 1.469 | 217,256 | -0.01(-0.52%) |
Sep 22, 2005 | 1.513 | 1.513 | 1.462 | 1.477 | 304,158 | -0.03(-2.09%) |
Sep 21, 2005 | 1.439 | 1.511 | 1.439 | 1.508 | 824,399 | +0.06(+4.24%) |
Sep 20, 2005 | 1.446 | 1.465 | 1.435 | 1.447 | 241,917 | +0.01(+0.95%) |
Sep 19, 2005 | 1.405 | 1.434 | 1.405 | 1.433 | 173,805 | +0.05(+3.82%) |
Sep 16, 2005 | 1.408 | 1.416 | 1.370 | 1.380 | 1,689,901 | -0.03(-2.17%) |
Sep 15, 2005 | 1.422 | 1.435 | 1.405 | 1.411 | 219,605 | -0.00(-0.30%) |
Sep 14, 2005 | 1.409 | 1.439 | 1.408 | 1.415 | 380,492 | +0.01(+0.48%) |
Sep 13, 2005 | 1.428 | 1.428 | 1.408 | 1.408 | 448,604 | -0.01(-0.36%) |
Sep 12, 2005 | 1.435 | 1.435 | 1.406 | 1.414 | 171,456 | +0.00(+0.00%) |
Sep 09, 2005 | 1.391 | 1.423 | 1.378 | 1.414 | 216,081 | +0.01(+0.97%) |
Sep 08, 2005 | 1.391 | 1.400 | 1.379 | 1.400 | 166,758 | -0.00(-0.12%) |
Sep 07, 2005 | 1.405 | 1.419 | 1.401 | 1.402 | 187,897 | +0.03(+1.92%) |
Sep 06, 2005 | 1.400 | 1.400 | 1.370 | 1.375 | 536,681 | -0.02(-1.40%) |
Sep 02, 2005 | 1.382 | 1.409 | 1.374 | 1.395 | 88,076 | -0.01(-0.91%) |
Sep 01, 2005 | 1.394 | 1.408 | 1.385 | 1.408 | 210,210 | +0.02(+1.35%) |
Aug 31, 2005 | 1.351 | 1.392 | 1.351 | 1.389 | 223,128 | +0.02(+1.75%) |
Aug 30, 2005 | 1.392 | 1.410 | 1.352 | 1.365 | 523,763 | -0.02(-1.41%) |
Aug 29, 2005 | 1.371 | 1.392 | 1.359 | 1.385 | 238,394 | +0.02(+1.63%) |
Aug 26, 2005 | 1.349 | 1.372 | 1.349 | 1.362 | 265,405 | +0.01(+0.38%) |
Aug 25, 2005 | 1.347 | 1.369 | 1.330 | 1.357 | 250,138 | +0.02(+1.21%) |
Aug 24, 2005 | 1.322 | 1.358 | 1.322 | 1.341 | 237,220 | +0.01(+0.51%) |
Aug 23, 2005 | 1.341 | 1.347 | 1.320 | 1.334 | 853,758 | -0.00(-0.06%) |
Aug 22, 2005 | 1.325 | 1.345 | 1.308 | 1.335 | 271,276 | +0.03(+2.08%) |
Aug 19, 2005 | 1.307 | 1.354 | 1.282 | 1.308 | 3,103,829 | +0.00(+0.07%) |
Aug 18, 2005 | 1.328 | 1.336 | 1.299 | 1.307 | 766,856 | -0.02(-1.85%) |
Aug 17, 2005 | 1.295 | 1.333 | 1.295 | 1.332 | 3,952,890 | +0.03(+2.29%) |
Aug 16, 2005 | 1.341 | 1.342 | 1.288 | 1.302 | 5,107,284 | -0.02(-1.23%) |
Aug 15, 2005 | 1.265 | 1.318 | 1.260 | 1.318 | 2,998,137 | +0.07(+5.67%) |
Aug 12, 2005 | 1.272 | 1.272 | 1.203 | 1.247 | 1,783,850 | -0.03(-2.59%) |
Aug 11, 2005 | 1.288 | 1.313 | 1.260 | 1.281 | 764,507 | -0.06(-4.20%) |
Aug 10, 2005 | 1.376 | 1.384 | 1.333 | 1.337 | 509,671 | -0.02(-1.32%) |
Aug 09, 2005 | 1.363 | 1.371 | 1.350 | 1.355 | 557,820 | -0.02(-1.30%) |
Aug 08, 2005 | 1.418 | 1.418 | 1.371 | 1.373 | 577,784 | -0.05(-3.76%) |
Aug 05, 2005 | 1.434 | 1.439 | 1.397 | 1.426 | 510,845 | +0.00(+0.18%) |
Aug 04, 2005 | 1.454 | 1.454 | 1.412 | 1.424 | 1,567,768 | -0.03(-2.22%) |
Aug 03, 2005 | 1.439 | 1.479 | 1.437 | 1.456 | 854,932 | +0.02(+1.18%) |
Aug 02, 2005 | 1.377 | 1.443 | 1.377 | 1.439 | 735,148 | +0.06(+4.64%) |