Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2.518 | 2.518 | 2.446 | 2.449 | 1,414,843 | -0.05(-2.07%) |
Aug 30, 2006 | 2.488 | 2.515 | 2.449 | 2.501 | 1,157,009 | +0.02(+0.86%) |
Aug 29, 2006 | 2.439 | 2.486 | 2.391 | 2.479 | 803,271 | +0.06(+2.29%) |
Aug 28, 2006 | 2.399 | 2.433 | 2.373 | 2.424 | 630,717 | +0.04(+1.58%) |
Aug 25, 2006 | 2.372 | 2.390 | 2.351 | 2.386 | 597,729 | -0.00(-0.05%) |
Aug 24, 2006 | 2.393 | 2.425 | 2.330 | 2.387 | 651,655 | +0.01(+0.50%) |
Aug 23, 2006 | 2.513 | 2.522 | 2.367 | 2.376 | 915,669 | -0.13(-5.31%) |
Aug 22, 2006 | 2.476 | 2.513 | 2.463 | 2.509 | 842,221 | +0.03(+1.33%) |
Aug 21, 2006 | 2.485 | 2.495 | 2.438 | 2.476 | 822,288 | -0.03(-1.18%) |
Aug 18, 2006 | 2.517 | 2.517 | 2.446 | 2.505 | 413,495 | +0.00(+0.05%) |
Aug 17, 2006 | 2.511 | 2.552 | 2.465 | 2.504 | 433,238 | -0.02(-0.89%) |
Aug 16, 2006 | 2.478 | 2.538 | 2.456 | 2.526 | 771,479 | +0.07(+2.83%) |
Aug 15, 2006 | 2.397 | 2.478 | 2.387 | 2.457 | 1,211,359 | +0.09(+3.78%) |
Aug 14, 2006 | 2.396 | 2.450 | 2.358 | 2.367 | 718,291 | -0.02(-0.74%) |
Aug 11, 2006 | 2.465 | 2.485 | 2.347 | 2.385 | 960,442 | -0.09(-3.67%) |
Aug 10, 2006 | 2.346 | 2.505 | 2.302 | 2.476 | 1,856,827 | +0.13(+5.58%) |
Aug 09, 2006 | 2.417 | 2.417 | 2.324 | 2.345 | 1,591,214 | -0.05(-2.07%) |
Aug 08, 2006 | 2.551 | 2.562 | 2.383 | 2.394 | 1,034,645 | -0.14(-5.53%) |
Aug 07, 2006 | 2.569 | 2.570 | 2.477 | 2.535 | 1,174,203 | -0.06(-2.49%) |
Aug 04, 2006 | 2.649 | 2.704 | 2.538 | 2.600 | 1,240,551 | -0.02(-0.81%) |
Aug 03, 2006 | 2.473 | 2.643 | 2.426 | 2.621 | 1,336,756 | +0.12(+4.96%) |
Aug 02, 2006 | 2.614 | 2.637 | 2.482 | 2.497 | 1,102,681 | -0.09(-3.55%) |
Aug 01, 2006 | 2.611 | 2.669 | 2.536 | 2.589 | 986,253 | -0.05(-1.96%) |
Jul 31, 2006 | 2.594 | 2.653 | 2.549 | 2.641 | 1,910,392 | +0.03(+0.99%) |
Jul 28, 2006 | 2.653 | 2.671 | 2.498 | 2.615 | 1,656,413 | -0.03(-1.29%) |
Jul 27, 2006 | 2.591 | 2.699 | 2.492 | 2.649 | 2,700,410 | +0.18(+7.41%) |
Jul 26, 2006 | 2.511 | 2.522 | 2.404 | 2.466 | 1,113,207 | -0.07(-2.74%) |
Jul 25, 2006 | 2.594 | 2.629 | 2.501 | 2.536 | 1,561,620 | -0.06(-2.27%) |
Jul 24, 2006 | 2.451 | 2.615 | 2.437 | 2.595 | 1,674,408 | +0.14(+5.87%) |
Jul 21, 2006 | 2.396 | 2.483 | 2.337 | 2.451 | 721,286 | +0.04(+1.81%) |
Jul 20, 2006 | 2.556 | 2.594 | 2.401 | 2.407 | 1,258,766 | -0.13(-5.20%) |
Jul 19, 2006 | 2.431 | 2.577 | 2.413 | 2.539 | 1,317,035 | +0.11(+4.46%) |
Jul 18, 2006 | 2.381 | 2.450 | 2.350 | 2.431 | 1,026,926 | +0.06(+2.59%) |
Jul 17, 2006 | 2.305 | 2.427 | 2.299 | 2.370 | 1,569,415 | -0.02(-0.64%) |
Jul 14, 2006 | 2.407 | 2.414 | 2.379 | 2.385 | 1,656,311 | -0.03(-1.32%) |
Jul 13, 2006 | 2.437 | 2.437 | 2.331 | 2.417 | 1,723,825 | -0.03(-1.25%) |
Jul 12, 2006 | 2.460 | 2.485 | 2.443 | 2.447 | 1,751,202 | -0.03(-1.10%) |
Jul 11, 2006 | 2.294 | 2.485 | 2.280 | 2.475 | 2,466,839 | +0.19(+8.20%) |
Jul 10, 2006 | 2.181 | 2.299 | 2.143 | 2.287 | 2,332,073 | +0.11(+4.92%) |
Jul 07, 2006 | 2.238 | 2.238 | 2.165 | 2.180 | 647,957 | -0.07(-3.09%) |
Jul 06, 2006 | 2.213 | 2.268 | 2.203 | 2.249 | 1,526,597 | +0.04(+1.65%) |
Jul 05, 2006 | 2.298 | 2.313 | 2.198 | 2.213 | 683,603 | -0.11(-4.67%) |
Jul 03, 2006 | 2.228 | 2.322 | 2.228 | 2.321 | 680,300 | +0.08(+3.63%) |
Jun 30, 2006 | 2.261 | 2.277 | 2.200 | 2.240 | 5,043,871 | -0.00(-0.16%) |
Jun 29, 2006 | 2.144 | 2.266 | 2.137 | 2.244 | 2,468,752 | +0.13(+6.37%) |
Jun 28, 2006 | 2.134 | 2.144 | 2.103 | 2.109 | 1,874,521 | -0.01(-0.50%) |
Jun 27, 2006 | 2.185 | 2.208 | 2.110 | 2.120 | 2,149,900 | -0.07(-3.23%) |
Jun 26, 2006 | 2.227 | 2.245 | 2.167 | 2.190 | 829,561 | -0.02(-0.91%) |
Jun 23, 2006 | 2.221 | 2.242 | 2.190 | 2.211 | 1,027,999 | -0.02(-1.11%) |
Jun 22, 2006 | 2.240 | 2.240 | 2.207 | 2.235 | 1,879,351 | -0.00(-0.05%) |
Jun 21, 2006 | 2.222 | 2.264 | 2.222 | 2.236 | 1,294,256 | +0.01(+0.48%) |
Jun 20, 2006 | 2.288 | 2.288 | 2.225 | 2.226 | 1,377,572 | -0.05(-2.23%) |
Jun 19, 2006 | 2.359 | 2.371 | 2.265 | 2.277 | 1,588,716 | -0.08(-3.50%) |
Jun 16, 2006 | 2.377 | 2.387 | 2.353 | 2.359 | 2,785,809 | -0.02(-0.74%) |
Jun 15, 2006 | 2.371 | 2.393 | 2.350 | 2.377 | 2,020,657 | +0.02(+0.90%) |
Jun 14, 2006 | 2.376 | 2.387 | 2.322 | 2.356 | 1,444,209 | -0.03(-1.09%) |
Jun 13, 2006 | 2.405 | 2.409 | 2.344 | 2.381 | 2,804,597 | -0.04(-1.46%) |
Jun 12, 2006 | 2.417 | 2.423 | 2.399 | 2.417 | 1,384,753 | -0.00(-0.15%) |
Jun 09, 2006 | 2.419 | 2.431 | 2.396 | 2.420 | 1,209,328 | +0.00(+0.10%) |
Jun 08, 2006 | 2.417 | 2.433 | 2.356 | 2.418 | 1,610,702 | +0.00(+0.00%) |
Jun 07, 2006 | 2.372 | 2.438 | 2.358 | 2.418 | 1,579,386 | +0.04(+1.79%) |
Jun 06, 2006 | 2.348 | 2.386 | 2.330 | 2.376 | 1,747,126 | +0.03(+1.15%) |
Jun 05, 2006 | 2.361 | 2.393 | 2.339 | 2.348 | 1,464,066 | -0.03(-1.39%) |
Jun 02, 2006 | 2.358 | 2.389 | 2.333 | 2.381 | 1,459,384 | +0.07(+2.85%) |
Jun 01, 2006 | 2.306 | 2.330 | 2.269 | 2.315 | 1,330,734 | +0.01(+0.46%) |
May 31, 2006 | 2.343 | 2.373 | 2.278 | 2.305 | 3,071,804 | -0.03(-1.11%) |
May 30, 2006 | 2.401 | 2.406 | 2.326 | 2.331 | 1,328,749 | -0.07(-3.09%) |
May 26, 2006 | 2.463 | 2.464 | 2.365 | 2.405 | 981,482 | -0.03(-1.31%) |
May 25, 2006 | 2.476 | 2.505 | 2.397 | 2.437 | 1,134,362 | -0.01(-0.34%) |
May 24, 2006 | 2.450 | 2.491 | 2.381 | 2.445 | 1,228,625 | -0.02(-0.67%) |
May 23, 2006 | 2.575 | 2.634 | 2.447 | 2.462 | 1,588,869 | -0.10(-3.73%) |
May 22, 2006 | 2.646 | 2.670 | 2.480 | 2.557 | 2,119,292 | -0.08(-2.91%) |
May 19, 2006 | 2.618 | 2.700 | 2.585 | 2.634 | 3,195,784 | +0.03(+1.09%) |
May 18, 2006 | 2.611 | 2.680 | 2.596 | 2.605 | 2,852,946 | +0.01(+0.45%) |
May 17, 2006 | 2.624 | 2.651 | 2.594 | 2.594 | 1,685,812 | -0.06(-2.18%) |
May 16, 2006 | 2.653 | 2.700 | 2.621 | 2.651 | 1,742,402 | +0.02(+0.58%) |
May 15, 2006 | 2.592 | 2.663 | 2.582 | 2.636 | 1,739,225 | +0.02(+0.72%) |
May 12, 2006 | 2.592 | 2.627 | 2.588 | 2.617 | 1,174,813 | +0.01(+0.45%) |
May 11, 2006 | 2.661 | 2.661 | 2.571 | 2.605 | 1,828,551 | -0.05(-1.78%) |
May 10, 2006 | 2.674 | 2.694 | 2.635 | 2.653 | 1,452,797 | -0.04(-1.32%) |
May 09, 2006 | 2.735 | 2.735 | 2.614 | 2.688 | 966,846 | -0.04(-1.38%) |
May 08, 2006 | 2.706 | 2.741 | 2.687 | 2.726 | 1,325,224 | +0.02(+0.78%) |
May 05, 2006 | 2.727 | 2.759 | 2.688 | 2.704 | 1,574,695 | -0.01(-0.30%) |
May 04, 2006 | 2.518 | 2.787 | 2.508 | 2.713 | 2,738,838 | +0.19(+7.42%) |
May 03, 2006 | 2.455 | 2.536 | 2.424 | 2.525 | 977,466 | +0.06(+2.44%) |
May 02, 2006 | 2.536 | 2.536 | 2.409 | 2.465 | 1,458,709 | -0.06(-2.24%) |
May 01, 2006 | 2.472 | 2.592 | 2.472 | 2.522 | 2,383,539 | +0.04(+1.66%) |
Apr 28, 2006 | 2.518 | 2.541 | 2.456 | 2.480 | 3,314,005 | +0.08(+3.24%) |
Apr 27, 2006 | 2.452 | 2.561 | 2.384 | 2.403 | 1,545,614 | -0.08(-3.41%) |
Apr 26, 2006 | 2.465 | 2.497 | 2.403 | 2.488 | 888,894 | +0.01(+0.48%) |
Apr 25, 2006 | 2.488 | 2.512 | 2.440 | 2.476 | 639,996 | -0.02(-0.76%) |
Apr 24, 2006 | 2.522 | 2.534 | 2.438 | 2.495 | 889,692 | -0.04(-1.76%) |
Apr 21, 2006 | 2.574 | 2.615 | 2.523 | 2.539 | 930,848 | -0.04(-1.51%) |
Apr 20, 2006 | 2.617 | 2.636 | 2.535 | 2.578 | 657,635 | -0.03(-1.04%) |
Apr 19, 2006 | 2.542 | 2.607 | 2.509 | 2.605 | 1,112,448 | +0.07(+2.84%) |
Apr 18, 2006 | 2.370 | 2.534 | 2.343 | 2.534 | 1,062,165 | +0.16(+6.92%) |
Apr 17, 2006 | 2.354 | 2.380 | 2.345 | 2.370 | 1,040,065 | +0.01(+0.35%) |
Apr 13, 2006 | 2.368 | 2.412 | 2.346 | 2.361 | 538,243 | -0.01(-0.35%) |
Apr 12, 2006 | 2.366 | 2.370 | 2.324 | 2.370 | 793,889 | +0.00(+0.15%) |
Apr 11, 2006 | 2.370 | 2.400 | 2.345 | 2.366 | 878,215 | -0.02(-0.64%) |
Apr 10, 2006 | 2.348 | 2.416 | 2.310 | 2.381 | 1,001,924 | +0.02(+1.05%) |
Apr 07, 2006 | 2.389 | 2.411 | 2.348 | 2.357 | 666,126 | -0.03(-1.19%) |
Apr 06, 2006 | 2.430 | 2.430 | 2.360 | 2.385 | 746,147 | -0.03(-1.32%) |
Apr 05, 2006 | 2.379 | 2.424 | 2.364 | 2.417 | 465,118 | +0.04(+1.54%) |
Apr 04, 2006 | 2.371 | 2.417 | 2.356 | 2.380 | 696,475 | +0.01(+0.45%) |
Apr 03, 2006 | 2.468 | 2.476 | 2.358 | 2.370 | 1,199,149 | -0.08(-3.41%) |
Mar 31, 2006 | 2.367 | 2.466 | 2.358 | 2.453 | 1,275,196 | +0.09(+3.69%) |
Mar 30, 2006 | 2.379 | 2.409 | 2.355 | 2.366 | 870,132 | -0.02(-1.04%) |
Mar 29, 2006 | 2.381 | 2.419 | 2.324 | 2.391 | 1,339,254 | +0.01(+0.60%) |
Mar 28, 2006 | 2.443 | 2.463 | 2.372 | 2.377 | 493,406 | -0.06(-2.56%) |
Mar 27, 2006 | 2.407 | 2.458 | 2.373 | 2.439 | 933,256 | +0.02(+0.98%) |
Mar 24, 2006 | 2.397 | 2.439 | 2.377 | 2.416 | 1,481,560 | +0.01(+0.39%) |
Mar 23, 2006 | 2.389 | 2.406 | 2.371 | 2.406 | 1,019,987 | +0.02(+0.79%) |
Mar 22, 2006 | 2.425 | 2.446 | 2.370 | 2.387 | 1,232,891 | -0.05(-2.17%) |
Mar 21, 2006 | 2.517 | 2.517 | 2.413 | 2.440 | 2,016,589 | -0.07(-2.82%) |
Mar 20, 2006 | 2.485 | 2.513 | 2.482 | 2.511 | 827,140 | +0.01(+0.33%) |
Mar 17, 2006 | 2.577 | 2.577 | 2.422 | 2.503 | 2,555,775 | -0.06(-2.39%) |
Mar 16, 2006 | 2.611 | 2.611 | 2.549 | 2.564 | 811,367 | -0.02(-0.73%) |
Mar 15, 2006 | 2.608 | 2.623 | 2.570 | 2.583 | 1,704,053 | -0.03(-0.99%) |
Mar 14, 2006 | 2.543 | 2.628 | 2.539 | 2.609 | 1,317,467 | +0.07(+2.74%) |
Mar 13, 2006 | 2.538 | 2.588 | 2.510 | 2.539 | 1,433,356 | +0.02(+0.80%) |
Mar 10, 2006 | 2.472 | 2.521 | 2.434 | 2.519 | 850,338 | +0.03(+1.04%) |
Mar 09, 2006 | 2.478 | 2.513 | 2.455 | 2.493 | 936,306 | +0.01(+0.24%) |
Mar 08, 2006 | 2.476 | 2.509 | 2.417 | 2.488 | 975,142 | -0.01(-0.33%) |
Mar 07, 2006 | 2.475 | 2.512 | 2.425 | 2.496 | 1,296,190 | +0.04(+1.68%) |
Mar 06, 2006 | 2.386 | 2.476 | 2.370 | 2.455 | 2,110,920 | +0.07(+3.02%) |
Mar 03, 2006 | 2.499 | 2.528 | 2.198 | 2.383 | 5,995,072 | -0.27(-10.18%) |
Mar 02, 2006 | 2.712 | 2.713 | 2.575 | 2.653 | 2,428,003 | +0.08(+3.16%) |
Mar 01, 2006 | 2.618 | 2.618 | 2.492 | 2.571 | 1,850,342 | -0.02(-0.95%) |
Feb 28, 2006 | 2.617 | 2.633 | 2.589 | 2.596 | 1,132,088 | -0.02(-0.81%) |
Feb 27, 2006 | 2.590 | 2.638 | 2.534 | 2.617 | 1,085,419 | +0.04(+1.56%) |
Feb 24, 2006 | 2.570 | 2.577 | 2.517 | 2.577 | 956,158 | +0.02(+0.60%) |
Feb 23, 2006 | 2.555 | 2.583 | 2.521 | 2.562 | 669,659 | -0.00(-0.18%) |
Feb 22, 2006 | 2.555 | 2.594 | 2.523 | 2.567 | 1,213,094 | +0.01(+0.37%) |
Feb 21, 2006 | 2.570 | 2.588 | 2.534 | 2.557 | 808,190 | -0.00(-0.09%) |
Feb 17, 2006 | 2.536 | 2.574 | 2.506 | 2.559 | 688,744 | +0.03(+1.31%) |
Feb 16, 2006 | 2.469 | 2.529 | 2.466 | 2.526 | 1,143,404 | +0.06(+2.54%) |
Feb 15, 2006 | 2.480 | 2.504 | 2.429 | 2.464 | 1,298,590 | -0.00(-0.10%) |
Feb 14, 2006 | 2.446 | 2.499 | 2.404 | 2.466 | 1,324,889 | +0.03(+1.26%) |
Feb 13, 2006 | 2.436 | 2.476 | 2.417 | 2.436 | 666,049 | -0.00(-0.05%) |
Feb 10, 2006 | 2.434 | 2.439 | 2.368 | 2.437 | 1,427,592 | +0.01(+0.34%) |
Feb 09, 2006 | 2.455 | 2.515 | 2.417 | 2.429 | 974,277 | -0.01(-0.48%) |
Feb 08, 2006 | 2.413 | 2.458 | 2.411 | 2.440 | 940,093 | -0.00(-0.05%) |
Feb 07, 2006 | 2.510 | 2.534 | 2.372 | 2.442 | 3,640,173 | -0.06(-2.54%) |
Feb 06, 2006 | 2.510 | 2.548 | 2.476 | 2.505 | 1,139,362 | -0.01(-0.23%) |
Feb 03, 2006 | 2.524 | 2.524 | 2.476 | 2.511 | 1,135,218 | -0.02(-0.84%) |
Feb 02, 2006 | 2.551 | 2.597 | 2.478 | 2.532 | 2,162,178 | -0.07(-2.59%) |
Feb 01, 2006 | 2.649 | 2.649 | 2.535 | 2.600 | 2,423,821 | -0.05(-1.96%) |
Jan 31, 2006 | 2.673 | 2.721 | 2.613 | 2.651 | 4,045,067 | -0.01(-0.44%) |
Jan 30, 2006 | 2.594 | 2.682 | 2.557 | 2.663 | 17,840,586 | +0.08(+3.15%) |
Jan 27, 2006 | 2.483 | 2.594 | 2.477 | 2.582 | 2,018,345 | +0.10(+3.99%) |
Jan 26, 2006 | 2.446 | 2.516 | 2.411 | 2.483 | 1,635,920 | +0.05(+1.94%) |
Jan 25, 2006 | 2.380 | 2.440 | 2.364 | 2.436 | 960,277 | +0.05(+2.02%) |
Jan 24, 2006 | 2.387 | 2.417 | 2.317 | 2.387 | 3,191,297 | +0.09(+4.11%) |
Jan 23, 2006 | 2.260 | 2.301 | 2.225 | 2.293 | 1,466,564 | +0.05(+2.37%) |
Jan 20, 2006 | 2.340 | 2.344 | 2.213 | 2.240 | 867,303 | -0.08(-3.55%) |
Jan 19, 2006 | 2.275 | 2.355 | 2.269 | 2.322 | 780,767 | +0.07(+2.98%) |
Jan 18, 2006 | 2.221 | 2.274 | 2.219 | 2.255 | 562,201 | -0.01(-0.26%) |
Jan 17, 2006 | 2.328 | 2.328 | 2.183 | 2.261 | 625,140 | +1.12(+97.73%) |
Jan 13, 2006 | 1.156 | 1.164 | 1.136 | 1.144 | 950,365 | -0.01(-0.51%) |
Jan 12, 2006 | 1.177 | 1.187 | 1.148 | 1.149 | 976,304 | -0.03(-2.77%) |
Jan 11, 2006 | 1.166 | 1.182 | 1.135 | 1.182 | 1,306,254 | +0.03(+2.93%) |
Jan 10, 2006 | 1.206 | 1.206 | 1.136 | 1.149 | 2,911,481 | -0.05(-4.01%) |
Jan 09, 2006 | 1.186 | 1.231 | 1.186 | 1.197 | 3,378,309 | +0.02(+1.50%) |
Jan 06, 2006 | 1.144 | 1.179 | 1.144 | 1.179 | 2,588,987 | +0.04(+3.09%) |
Jan 05, 2006 | 1.126 | 1.158 | 1.113 | 1.144 | 4,607,613 | +0.02(+2.05%) |
Jan 04, 2006 | 1.114 | 1.152 | 1.111 | 1.121 | 3,061,082 | +0.00(+0.34%) |
Jan 03, 2006 | 1.032 | 1.123 | 1.028 | 1.117 | 5,819,460 | +0.10(+9.45%) |
Dec 30, 2005 | 1.032 | 1.032 | 1.006 | 1.020 | 625,818 | -0.00(-0.46%) |
Dec 29, 2005 | 1.032 | 1.035 | 1.023 | 1.025 | 536,500 | -0.00(-0.23%) |
Dec 28, 2005 | 1.036 | 1.037 | 1.025 | 1.027 | 710,810 | -0.00(-0.09%) |
Dec 27, 2005 | 1.039 | 1.041 | 1.027 | 1.028 | 765,945 | -0.00(-0.23%) |
Dec 23, 2005 | 1.018 | 1.039 | 1.018 | 1.031 | 499,153 | +0.01(+0.75%) |
Dec 22, 2005 | 1.022 | 1.028 | 1.004 | 1.023 | 1,096,913 | +0.01(+1.14%) |
Dec 21, 2005 | 1.020 | 1.026 | 1.004 | 1.012 | 728,385 | -0.01(-0.58%) |
Dec 20, 2005 | 1.011 | 1.027 | 1.005 | 1.017 | 812,232 | +0.01(+1.20%) |
Dec 19, 2005 | 1.023 | 1.023 | 1.002 | 1.005 | 784,309 | -0.02(-1.50%) |
Dec 16, 2005 | 0.9947 | 1.026 | 0.9947 | 1.021 | 2,104,279 | +0.03(+3.37%) |
Dec 15, 2005 | 1.002 | 1.003 | 0.9700 | 0.9874 | 1,434,251 | -0.02(-2.19%) |
Dec 14, 2005 | 0.9930 | 1.014 | 0.9757 | 1.009 | 1,564,512 | -0.02(-1.58%) |
Dec 13, 2005 | 1.031 | 1.032 | 1.008 | 1.026 | 705,407 | +0.00(+0.00%) |
Dec 12, 2005 | 1.044 | 1.044 | 1.017 | 1.026 | 1,001,097 | -0.01(-1.19%) |
Dec 09, 2005 | 1.050 | 1.051 | 1.034 | 1.038 | 1,154,617 | -0.00(-0.45%) |
Dec 08, 2005 | 1.025 | 1.050 | 1.025 | 1.043 | 1,040,294 | +0.01(+1.26%) |
Dec 07, 2005 | 1.046 | 1.046 | 1.021 | 1.030 | 800,425 | -0.00(-0.11%) |
Dec 06, 2005 | 1.019 | 1.045 | 1.008 | 1.031 | 1,114,165 | +0.02(+2.25%) |
Dec 05, 2005 | 0.9903 | 1.011 | 0.9794 | 1.008 | 954,106 | +0.00(+0.41%) |
Dec 02, 2005 | 0.9935 | 1.008 | 0.9709 | 1.004 | 740,371 | +0.01(+1.49%) |
Dec 01, 2005 | 0.9741 | 0.9933 | 0.9629 | 0.9894 | 1,570,407 | +0.03(+3.01%) |
Nov 30, 2005 | 0.9529 | 0.9732 | 0.9470 | 0.9605 | 2,268,266 | +0.00(+0.09%) |
Nov 29, 2005 | 0.9821 | 0.9921 | 0.9505 | 0.9597 | 899,226 | -0.02(-1.90%) |
Nov 28, 2005 | 0.9611 | 0.9844 | 0.9611 | 0.9782 | 4,448,071 | -0.00(-0.27%) |
Nov 25, 2005 | 0.9915 | 0.9944 | 0.9809 | 0.9809 | 490,561 | -0.01(-0.72%) |
Nov 23, 2005 | 0.9812 | 0.9933 | 0.9767 | 0.9879 | 1,495,475 | +0.01(+0.54%) |
Nov 22, 2005 | 0.9588 | 0.9927 | 0.9588 | 0.9826 | 4,287,689 | -0.04(-4.17%) |
Nov 21, 2005 | 0.9874 | 1.028 | 0.9446 | 1.025 | 1,749,917 | +0.04(+3.76%) |
Nov 18, 2005 | 0.9759 | 0.9924 | 0.9714 | 0.9882 | 1,296,974 | +0.02(+1.76%) |
Nov 17, 2005 | 0.9576 | 0.9741 | 0.9467 | 0.9711 | 809,967 | +0.02(+1.79%) |
Nov 16, 2005 | 0.9555 | 0.9573 | 0.9210 | 0.9541 | 1,263,716 | +0.01(+0.56%) |
Nov 15, 2005 | 0.9750 | 0.9791 | 0.9424 | 0.9487 | 1,386,674 | -0.03(-2.63%) |
Nov 14, 2005 | 0.9989 | 0.9989 | 0.9658 | 0.9744 | 1,753,479 | -0.00(-0.33%) |
Nov 11, 2005 | 0.9812 | 1.007 | 0.9650 | 0.9776 | 1,210,099 | -0.01(-1.16%) |
Nov 10, 2005 | 0.9653 | 0.9918 | 0.9549 | 0.9891 | 2,039,458 | +0.03(+2.91%) |
Nov 09, 2005 | 0.9343 | 0.9653 | 0.9299 | 0.9611 | 1,742,512 | +0.03(+2.87%) |
Nov 08, 2005 | 0.9461 | 0.9467 | 0.9293 | 0.9343 | 1,496,960 | -0.01(-1.03%) |
Nov 07, 2005 | 0.9104 | 0.9461 | 0.8754 | 0.9440 | 764,418 | +0.04(+4.50%) |
Nov 04, 2005 | 0.8975 | 0.9034 | 0.8695 | 0.9034 | 630,416 | +0.01(+0.59%) |
Nov 03, 2005 | 0.9034 | 0.9346 | 0.8930 | 0.8981 | 1,065,613 | +0.00(+0.07%) |
Nov 02, 2005 | 0.8789 | 0.9066 | 0.8765 | 0.8975 | 1,018,367 | +0.02(+1.94%) |
Nov 01, 2005 | 0.8930 | 0.8930 | 0.8706 | 0.8804 | 1,100,636 | -0.01(-1.42%) |
Oct 31, 2005 | 0.8474 | 0.9004 | 0.8474 | 0.8930 | 2,538,255 | +0.05(+5.65%) |
Oct 28, 2005 | 0.8329 | 0.8736 | 0.8253 | 0.8453 | 2,135,510 | +0.01(+1.27%) |
Oct 27, 2005 | 0.8789 | 0.8789 | 0.8312 | 0.8347 | 1,777,136 | -0.04(-4.81%) |
Oct 26, 2005 | 0.8771 | 0.8863 | 0.8680 | 0.8768 | 975,591 | +0.00(+0.44%) |
Oct 25, 2005 | 0.8721 | 0.8877 | 0.8594 | 0.8730 | 1,048,454 | +0.00(+0.41%) |
Oct 24, 2005 | 0.8556 | 0.8718 | 0.8547 | 0.8695 | 1,119,178 | +0.02(+1.94%) |
Oct 21, 2005 | 0.8553 | 0.8594 | 0.8465 | 0.8530 | 927,387 | -0.00(-0.03%) |
Oct 20, 2005 | 0.8435 | 0.8653 | 0.8435 | 0.8533 | 2,601,465 | +0.01(+0.91%) |
Oct 19, 2005 | 0.8459 | 0.8533 | 0.8347 | 0.8456 | 2,401,284 | -0.00(-0.52%) |
Oct 18, 2005 | 0.8515 | 0.8583 | 0.8453 | 0.8500 | 1,194,492 | -0.01(-0.83%) |
Oct 17, 2005 | 0.8571 | 0.8706 | 0.8503 | 0.8571 | 998,290 | -0.01(-0.68%) |
Oct 14, 2005 | 0.8653 | 0.8721 | 0.8500 | 0.8630 | 658,687 | +0.00(+0.24%) |
Oct 13, 2005 | 0.8642 | 0.8783 | 0.8547 | 0.8609 | 2,340,203 | +0.00(+0.14%) |
Oct 12, 2005 | 0.8556 | 0.8665 | 0.8474 | 0.8597 | 3,867,615 | +0.00(+0.24%) |
Oct 11, 2005 | 0.8813 | 0.8813 | 0.8403 | 0.8577 | 4,985,801 | -0.02(-2.38%) |
Oct 10, 2005 | 0.8992 | 0.8992 | 0.8665 | 0.8786 | 1,890,561 | -0.02(-2.26%) |
Oct 07, 2005 | 0.8706 | 0.8989 | 0.8665 | 0.8989 | 981,045 | +0.04(+4.27%) |
Oct 06, 2005 | 0.8745 | 0.8910 | 0.8524 | 0.8621 | 1,211,957 | -0.01(-0.71%) |
Oct 05, 2005 | 0.8975 | 0.8975 | 0.8677 | 0.8683 | 1,377,844 | -0.02(-2.71%) |
Oct 04, 2005 | 0.8869 | 0.8966 | 0.8824 | 0.8925 | 1,262,816 | +0.01(+0.77%) |
Oct 03, 2005 | 0.8886 | 0.9060 | 0.8842 | 0.8857 | 1,372,161 | -0.00(-0.50%) |
Sep 30, 2005 | 0.9016 | 0.9024 | 0.8871 | 0.8901 | 3,609,526 | -0.01(-1.53%) |
Sep 29, 2005 | 0.8842 | 0.9116 | 0.8842 | 0.9039 | 10,211,947 | +0.04(+5.21%) |
Sep 28, 2005 | 0.8547 | 0.8627 | 0.8429 | 0.8591 | 1,407,362 | +0.01(+0.66%) |
Sep 27, 2005 | 0.8253 | 0.8603 | 0.8223 | 0.8535 | 1,232,840 | +0.03(+3.13%) |
Sep 26, 2005 | 0.8338 | 0.8338 | 0.8208 | 0.8276 | 871,777 | -0.00(-0.25%) |
Sep 23, 2005 | 0.8297 | 0.8424 | 0.8114 | 0.8297 | 387,289 | +0.01(+0.79%) |
Sep 22, 2005 | 0.8232 | 0.8253 | 0.7887 | 0.8232 | 578,725 | +0.02(+1.97%) |
Sep 21, 2005 | 0.8229 | 0.8253 | 0.7757 | 0.8073 | 1,777,815 | -0.02(-2.70%) |
Sep 20, 2005 | 0.8624 | 0.8624 | 0.8132 | 0.8297 | 1,149,256 | -0.03(-3.79%) |
Sep 19, 2005 | 0.8695 | 0.8695 | 0.8459 | 0.8624 | 664,260 | -0.01(-1.08%) |
Sep 16, 2005 | 0.8556 | 0.8739 | 0.8452 | 0.8718 | 1,091,077 | +0.02(+2.71%) |
Sep 15, 2005 | 0.8683 | 0.8824 | 0.8474 | 0.8488 | 1,073,570 | -0.02(-2.21%) |
Sep 14, 2005 | 0.8898 | 0.8930 | 0.8665 | 0.8680 | 644,649 | -0.02(-2.19%) |
Sep 13, 2005 | 0.8889 | 0.8960 | 0.8801 | 0.8874 | 530,495 | -0.01(-0.76%) |
Sep 12, 2005 | 0.8810 | 0.8983 | 0.8757 | 0.8942 | 1,175,433 | +0.01(+1.54%) |
Sep 09, 2005 | 0.8798 | 0.8883 | 0.8748 | 0.8807 | 1,296,923 | -0.00(-0.47%) |
Sep 08, 2005 | 0.8783 | 0.8880 | 0.8642 | 0.8848 | 703,159 | -0.00(-0.27%) |
Sep 07, 2005 | 0.8494 | 0.8898 | 0.8494 | 0.8871 | 1,444,311 | +0.03(+3.94%) |
Sep 06, 2005 | 0.8235 | 0.8591 | 0.8235 | 0.8535 | 1,367,937 | +0.03(+3.21%) |
Sep 02, 2005 | 0.8762 | 0.8765 | 0.8040 | 0.8270 | 3,132,664 | -0.06(-6.47%) |