Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.632 | 2.632 | 2.322 | 2.464 | 1,711,492 | -0.18(-6.71%) |
Dec 29, 2005 | 2.882 | 2.887 | 2.549 | 2.641 | 1,179,608 | -0.16(-5.58%) |
Dec 28, 2005 | 2.882 | 2.924 | 2.713 | 2.797 | 779,185 | -0.05(-1.68%) |
Dec 27, 2005 | 2.760 | 2.898 | 2.747 | 2.845 | 1,085,838 | +0.13(+4.81%) |
Dec 23, 2005 | 2.597 | 2.781 | 2.595 | 2.714 | 816,032 | +0.12(+4.67%) |
Dec 22, 2005 | 2.540 | 2.627 | 2.513 | 2.593 | 460,774 | +0.06(+2.24%) |
Dec 21, 2005 | 2.627 | 2.689 | 2.527 | 2.536 | 554,765 | -0.10(-3.83%) |
Dec 20, 2005 | 2.690 | 2.694 | 2.520 | 2.637 | 725,353 | -0.04(-1.46%) |
Dec 19, 2005 | 2.534 | 2.729 | 2.534 | 2.676 | 1,333,519 | +0.15(+5.74%) |
Dec 16, 2005 | 2.394 | 2.566 | 2.383 | 2.531 | 725,204 | +0.18(+7.45%) |
Dec 15, 2005 | 2.536 | 2.602 | 2.277 | 2.355 | 1,269,627 | -0.16(-6.47%) |
Dec 14, 2005 | 2.481 | 2.602 | 2.428 | 2.519 | 1,181,197 | +0.09(+3.88%) |
Dec 13, 2005 | 2.393 | 2.543 | 2.304 | 2.425 | 1,729,685 | +0.05(+2.15%) |
Dec 12, 2005 | 2.127 | 2.393 | 2.125 | 2.374 | 1,665,733 | +0.27(+12.64%) |
Dec 09, 2005 | 2.084 | 2.180 | 1.955 | 2.107 | 1,239,751 | +0.07(+3.48%) |
Dec 08, 2005 | 2.003 | 2.109 | 1.790 | 2.036 | 2,523,419 | +0.03(+1.32%) |
Dec 07, 2005 | 2.200 | 2.258 | 1.953 | 2.010 | 1,331,767 | -0.18(-8.10%) |
Dec 06, 2005 | 2.130 | 2.224 | 2.091 | 2.187 | 1,049,875 | +0.09(+4.40%) |
Dec 05, 2005 | 2.083 | 2.127 | 2.029 | 2.095 | 611,830 | +0.07(+3.68%) |
Dec 02, 2005 | 2.123 | 2.127 | 1.921 | 2.020 | 1,202,550 | -0.02(-0.78%) |
Dec 01, 2005 | 2.293 | 2.293 | 1.843 | 2.036 | 2,521,078 | -0.16(-7.41%) |
Nov 30, 2005 | 2.054 | 2.301 | 1.987 | 2.200 | 1,990,684 | +0.23(+11.70%) |
Nov 29, 2005 | 1.861 | 2.010 | 1.843 | 1.969 | 942,222 | +0.13(+6.93%) |
Nov 28, 2005 | 1.852 | 1.859 | 1.790 | 1.841 | 827,669 | +0.06(+3.59%) |
Nov 25, 2005 | 1.719 | 1.840 | 1.703 | 1.778 | 547,238 | +0.08(+4.48%) |
Nov 23, 2005 | 1.684 | 1.701 | 1.648 | 1.701 | 315,728 | +0.06(+3.45%) |
Nov 22, 2005 | 1.772 | 1.772 | 1.613 | 1.645 | 753,056 | -0.03(-1.90%) |
Nov 21, 2005 | 1.590 | 1.717 | 1.515 | 1.677 | 1,382,848 | +0.17(+11.29%) |
Nov 18, 2005 | 1.430 | 1.507 | 1.430 | 1.507 | 868,007 | +0.09(+6.12%) |
Nov 17, 2005 | 1.370 | 1.443 | 1.363 | 1.420 | 342,915 | +0.08(+5.95%) |
Nov 16, 2005 | 1.340 | 1.365 | 1.316 | 1.340 | 270,994 | +0.02(+1.20%) |
Nov 15, 2005 | 1.418 | 1.418 | 1.285 | 1.324 | 338,847 | -0.04(-2.73%) |
Nov 14, 2005 | 1.312 | 1.400 | 1.301 | 1.361 | 584,894 | +0.05(+3.92%) |
Nov 11, 2005 | 1.320 | 1.336 | 1.303 | 1.310 | 143,596 | -0.03(-2.12%) |
Nov 10, 2005 | 1.418 | 1.418 | 1.320 | 1.338 | 185,385 | -0.04(-3.08%) |
Nov 09, 2005 | 1.418 | 1.418 | 1.350 | 1.381 | 308,872 | +0.03(+1.96%) |
Nov 08, 2005 | 1.444 | 1.444 | 1.320 | 1.354 | 499,852 | +0.05(+3.52%) |
Nov 07, 2005 | 1.319 | 1.363 | 1.278 | 1.308 | 507,686 | +0.03(+2.50%) |
Nov 04, 2005 | 1.264 | 1.313 | 1.264 | 1.276 | 56,915 | +0.02(+1.85%) |
Nov 03, 2005 | 1.255 | 1.308 | 1.249 | 1.253 | 55,694 | -0.00(-0.16%) |
Nov 02, 2005 | 1.304 | 1.304 | 1.253 | 1.255 | 127,236 | +0.01(+1.14%) |
Nov 01, 2005 | 1.241 | 1.265 | 1.225 | 1.241 | 61,838 | +0.00(+0.00%) |
Oct 31, 2005 | 1.241 | 1.250 | 1.232 | 1.241 | 34,699 | +0.01(+0.72%) |
Oct 28, 2005 | 1.221 | 1.235 | 1.175 | 1.232 | 30,222 | +0.01(+0.72%) |
Oct 27, 2005 | 1.235 | 1.239 | 1.203 | 1.223 | 25,042 | +0.00(+0.29%) |
Oct 26, 2005 | 1.168 | 1.219 | 1.168 | 1.219 | 45,555 | +0.01(+0.44%) |
Oct 25, 2005 | 1.211 | 1.219 | 1.191 | 1.214 | 55,293 | +0.00(+0.15%) |
Oct 24, 2005 | 1.223 | 1.223 | 1.157 | 1.212 | 85,092 | +0.00(+0.15%) |
Oct 21, 2005 | 1.156 | 1.218 | 1.156 | 1.211 | 18,619 | +0.02(+1.94%) |
Oct 20, 2005 | 1.234 | 1.234 | 1.170 | 1.187 | 15,008 | -0.01(-1.03%) |
Oct 19, 2005 | 1.186 | 1.237 | 1.172 | 1.200 | 42,212 | -0.01(-1.02%) |
Oct 18, 2005 | 1.269 | 1.269 | 1.161 | 1.212 | 80,299 | -0.02(-1.87%) |
Oct 17, 2005 | 1.239 | 1.239 | 1.226 | 1.235 | 16,421 | -0.00(-0.29%) |
Oct 14, 2005 | 1.212 | 1.239 | 1.180 | 1.239 | 28,493 | +0.00(+0.00%) |
Oct 13, 2005 | 1.246 | 1.246 | 1.179 | 1.239 | 96,035 | +0.03(+2.49%) |
Oct 12, 2005 | 1.276 | 1.276 | 1.197 | 1.209 | 92,196 | -0.04(-2.85%) |
Oct 11, 2005 | 1.221 | 1.280 | 1.205 | 1.244 | 292,423 | +0.07(+5.56%) |
Oct 10, 2005 | 1.187 | 1.205 | 1.134 | 1.179 | 128,162 | +0.03(+2.78%) |
Oct 07, 2005 | 1.125 | 1.152 | 1.125 | 1.147 | 12,175 | +0.00(+0.15%) |
Oct 06, 2005 | 1.180 | 1.180 | 1.081 | 1.145 | 12,441 | +0.03(+2.54%) |
Oct 05, 2005 | 1.104 | 1.180 | 1.104 | 1.117 | 16,362 | -0.02(-1.87%) |
Oct 04, 2005 | 1.172 | 1.187 | 1.108 | 1.138 | 56,839 | -0.02(-1.38%) |
Oct 03, 2005 | 1.187 | 1.187 | 1.131 | 1.154 | 47,315 | -0.01(-0.61%) |
Sep 30, 2005 | 1.182 | 1.195 | 1.152 | 1.161 | 25,389 | +0.01(+0.93%) |
Sep 29, 2005 | 1.147 | 1.166 | 1.102 | 1.150 | 50,198 | +0.00(+0.31%) |
Sep 28, 2005 | 1.120 | 1.224 | 1.069 | 1.147 | 275,225 | +0.07(+6.07%) |
Sep 27, 2005 | 1.108 | 1.127 | 1.065 | 1.081 | 95,493 | +0.00(+0.00%) |
Sep 26, 2005 | 1.101 | 1.101 | 0.9783 | 1.081 | 316,557 | +0.00(+0.16%) |
Sep 23, 2005 | 1.079 | 1.106 | 1.079 | 1.079 | 24,261 | +0.00(+0.00%) |
Sep 22, 2005 | 1.079 | 1.108 | 1.074 | 1.079 | 25,954 | -0.04(-3.49%) |
Sep 21, 2005 | 1.106 | 1.118 | 1.095 | 1.118 | 115,495 | +0.02(+1.77%) |
Sep 20, 2005 | 1.125 | 1.125 | 1.099 | 1.099 | 38,513 | -0.01(-0.64%) |
Sep 19, 2005 | 1.124 | 1.124 | 1.081 | 1.106 | 197,829 | +0.01(+0.64%) |
Sep 16, 2005 | 1.117 | 1.117 | 1.097 | 1.099 | 19,888 | +0.02(+1.64%) |
Sep 15, 2005 | 1.088 | 1.090 | 1.074 | 1.081 | 12,751 | -0.01(-0.65%) |
Sep 14, 2005 | 1.113 | 1.113 | 1.088 | 1.088 | 216,659 | +0.01(+0.66%) |
Sep 13, 2005 | 1.095 | 1.097 | 1.081 | 1.081 | 43,190 | -0.01(-0.49%) |
Sep 12, 2005 | 1.092 | 1.102 | 1.085 | 1.086 | 217,669 | -0.01(-0.49%) |
Sep 09, 2005 | 1.072 | 1.104 | 1.072 | 1.092 | 119,385 | +0.03(+2.67%) |
Sep 08, 2005 | 1.055 | 1.081 | 1.044 | 1.063 | 169,843 | +0.01(+1.18%) |
Sep 07, 2005 | 1.019 | 1.055 | 1.019 | 1.051 | 60,123 | +0.01(+0.51%) |
Sep 06, 2005 | 1.062 | 1.063 | 1.021 | 1.046 | 168,814 | -0.02(-1.50%) |
Sep 02, 2005 | 1.063 | 1.063 | 1.037 | 1.062 | 41,114 | -0.00(-0.17%) |
Sep 01, 2005 | 1.021 | 1.063 | 1.012 | 1.063 | 143,339 | +0.04(+4.17%) |
Aug 31, 2005 | 0.9571 | 1.022 | 0.9571 | 1.021 | 39,410 | +0.05(+4.73%) |
Aug 30, 2005 | 0.9996 | 0.9996 | 0.9677 | 0.9748 | 21,327 | -0.02(-1.79%) |
Aug 29, 2005 | 0.9783 | 0.9961 | 0.9783 | 0.9925 | 15,064 | -0.04(-3.45%) |
Aug 26, 2005 | 1.028 | 1.028 | 1.028 | 1.028 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 1.028 | 1.028 | 1.028 | 1.028 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 1.024 | 1.028 | 1.012 | 1.028 | 1,692 | +0.06(+5.84%) |
Aug 23, 2005 | 1.028 | 1.028 | 0.9713 | 0.9713 | 3,991 | -0.03(-2.75%) |
Aug 22, 2005 | 0.9801 | 0.9996 | 0.9606 | 0.9987 | 11,848 | +0.02(+1.53%) |
Aug 19, 2005 | 1.019 | 1.019 | 0.9776 | 0.9837 | 23,542 | -0.03(-2.80%) |
Aug 18, 2005 | 1.024 | 1.063 | 1.010 | 1.012 | 41,097 | -0.05(-4.39%) |
Aug 17, 2005 | 1.040 | 1.062 | 1.040 | 1.058 | 22,850 | +0.03(+2.97%) |
Aug 16, 2005 | 1.055 | 1.055 | 1.028 | 1.028 | 7,334 | -0.00(-0.34%) |
Aug 15, 2005 | 1.055 | 1.055 | 1.008 | 1.032 | 2,538 | -0.01(-1.02%) |
Aug 12, 2005 | 0.9713 | 1.042 | 0.9588 | 1.042 | 23,739 | +0.04(+3.52%) |
Aug 11, 2005 | 0.9978 | 1.021 | 0.9801 | 1.007 | 42,082 | +0.02(+1.97%) |
Aug 10, 2005 | 0.9961 | 0.9961 | 0.9748 | 0.9872 | 1,410 | +0.02(+2.31%) |
Aug 09, 2005 | 1.003 | 1.003 | 0.9649 | 0.9649 | 2,962 | -0.01(-1.20%) |
Aug 08, 2005 | 0.9808 | 0.9808 | 0.9518 | 0.9766 | 9,450 | -0.02(-2.30%) |
Aug 05, 2005 | 0.9588 | 0.9996 | 0.9411 | 0.9996 | 19,465 | +0.02(+1.99%) |
Aug 04, 2005 | 1.007 | 1.007 | 0.9213 | 0.9801 | 19,465 | -0.01(-1.25%) |
Aug 03, 2005 | 0.9801 | 1.003 | 0.9766 | 0.9925 | 5,529 | +0.03(+3.32%) |
Aug 02, 2005 | 0.9110 | 0.9819 | 0.9110 | 0.9606 | 44,643 | +0.02(+2.26%) |
Aug 01, 2005 | 0.9039 | 0.9482 | 0.9004 | 0.9394 | 38,000 | +0.04(+3.92%) |
Jul 29, 2005 | 0.9252 | 0.9252 | 0.9021 | 0.9039 | 21,637 | +0.00(+0.43%) |
Jul 28, 2005 | 0.8933 | 0.9092 | 0.8933 | 0.9000 | 19,493 | +0.01(+0.75%) |
Jul 27, 2005 | 0.8933 | 0.8933 | 0.8933 | 0.8933 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 0.8922 | 0.8986 | 0.8897 | 0.8933 | 1,833 | -0.01(-0.59%) |
Jul 25, 2005 | 0.8986 | 0.8986 | 0.8986 | 0.8986 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 0.8968 | 0.9004 | 0.8950 | 0.8986 | 8,745 | +0.01(+0.80%) |
Jul 21, 2005 | 0.8950 | 0.9004 | 0.8915 | 0.8915 | 29,198 | -0.02(-2.33%) |
Jul 20, 2005 | 0.9128 | 0.9128 | 0.9128 | 0.9128 | 2,228 | +0.00(+0.00%) |
Jul 19, 2005 | 0.9039 | 0.9128 | 0.9004 | 0.9128 | 3,385 | -0.00(-0.39%) |
Jul 18, 2005 | 0.9216 | 0.9305 | 0.9128 | 0.9163 | 17,208 | -0.01(-0.77%) |
Jul 15, 2005 | 0.8950 | 0.9234 | 0.8826 | 0.9234 | 50,187 | +0.00(+0.39%) |
Jul 14, 2005 | 0.9128 | 0.9199 | 0.9004 | 0.9199 | 3,949 | +0.02(+2.57%) |
Jul 13, 2005 | 0.8241 | 0.8968 | 0.8241 | 0.8968 | 40,773 | -0.01(-0.98%) |
Jul 12, 2005 | 0.8509 | 0.9199 | 0.8509 | 0.9057 | 60,498 | +0.02(+2.61%) |
Jul 11, 2005 | 0.8642 | 0.8826 | 0.8596 | 0.8826 | 14,669 | +0.01(+1.43%) |
Jul 08, 2005 | 0.8543 | 0.8720 | 0.8490 | 0.8702 | 37,503 | +0.02(+2.29%) |
Jul 07, 2005 | 0.8809 | 0.8844 | 0.8490 | 0.8507 | 102,828 | -0.02(-2.83%) |
Jul 06, 2005 | 0.8773 | 0.8809 | 0.8578 | 0.8755 | 99,499 | -0.01(-1.00%) |
Jul 05, 2005 | 0.8135 | 0.8844 | 0.8135 | 0.8844 | 12,977 | +0.03(+3.31%) |
Jul 01, 2005 | 0.8472 | 0.8561 | 0.8454 | 0.8561 | 4,231 | -0.00(-0.21%) |
Jun 30, 2005 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 0.8507 | 0.8685 | 0.8507 | 0.8578 | 39,072 | +0.01(+0.83%) |
Jun 28, 2005 | 0.8426 | 0.8596 | 0.8426 | 0.8507 | 94,788 | -0.01(-0.83%) |
Jun 27, 2005 | 0.8490 | 0.8649 | 0.8490 | 0.8578 | 21,651 | -0.02(-2.02%) |
Jun 24, 2005 | 0.8773 | 0.8791 | 0.8596 | 0.8755 | 118,768 | +0.01(+0.82%) |
Jun 23, 2005 | 0.8330 | 0.8791 | 0.8330 | 0.8685 | 105,511 | +0.00(+0.00%) |
Jun 22, 2005 | 0.9092 | 0.9092 | 0.8596 | 0.8685 | 3,667 | -0.01(-1.01%) |
Jun 21, 2005 | 0.9305 | 0.9305 | 0.8614 | 0.8773 | 12,412 | -0.01(-0.80%) |
Jun 20, 2005 | 0.9199 | 0.9199 | 0.8702 | 0.8844 | 2,256 | +0.00(+0.00%) |
Jun 17, 2005 | 0.8525 | 0.9216 | 0.8525 | 0.8844 | 54,650 | -0.02(-1.77%) |
Jun 16, 2005 | 0.9394 | 0.9394 | 0.8950 | 0.9004 | 24,543 | -0.01(-0.78%) |
Jun 15, 2005 | 0.8525 | 0.9216 | 0.8525 | 0.9074 | 31,599 | -0.02(-2.29%) |
Jun 14, 2005 | 0.9305 | 1.003 | 0.9199 | 0.9287 | 58,185 | -0.01(-0.76%) |
Jun 13, 2005 | 0.9128 | 0.9482 | 0.9128 | 0.9358 | 16,362 | -0.00(-0.38%) |
Jun 10, 2005 | 0.8880 | 0.9518 | 0.8880 | 0.9394 | 17,772 | -0.00(-0.19%) |
Jun 09, 2005 | 0.9642 | 0.9642 | 0.8950 | 0.9411 | 9,563 | -0.05(-4.67%) |
Jun 08, 2005 | 0.9571 | 0.9872 | 0.9323 | 0.9872 | 11,919 | +0.08(+8.37%) |
Jun 07, 2005 | 0.9021 | 0.9376 | 0.8986 | 0.9110 | 18,196 | -0.01(-1.53%) |
Jun 06, 2005 | 0.9376 | 0.9376 | 0.9252 | 0.9252 | 5,021 | -0.04(-3.65%) |
Jun 03, 2005 | 0.9603 | 0.9603 | 0.9603 | 0.9603 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 0.9287 | 0.9617 | 0.9287 | 0.9603 | 1,692 | -0.01(-0.59%) |
Jun 01, 2005 | 0.9004 | 0.9677 | 0.9004 | 0.9659 | 2,538 | -0.03(-3.37%) |
May 31, 2005 | 1.019 | 1.019 | 0.9996 | 0.9996 | 1,692 | -0.01(-1.40%) |
May 27, 2005 | 1.019 | 1.037 | 0.9624 | 1.014 | 42,827 | -0.01(-0.52%) |
May 26, 2005 | 1.028 | 1.028 | 0.9331 | 1.019 | 15,487 | +0.03(+3.42%) |
May 25, 2005 | 1.019 | 1.026 | 0.9500 | 0.9854 | 23,169 | -0.01(-0.54%) |
May 24, 2005 | 0.8880 | 1.028 | 0.8880 | 0.9908 | 28,210 | +0.05(+5.67%) |
May 23, 2005 | 0.8738 | 0.9376 | 0.8667 | 0.9376 | 15,516 | +0.07(+7.96%) |
May 20, 2005 | 0.8562 | 0.8685 | 0.8562 | 0.8685 | 846 | +0.00(+0.00%) |
May 19, 2005 | 0.8562 | 0.8685 | 0.8562 | 0.8685 | 846 | +0.00(+0.20%) |
May 18, 2005 | 0.8685 | 0.8685 | 0.8419 | 0.8667 | 32,442 | +0.00(+0.41%) |
May 17, 2005 | 0.8507 | 0.8631 | 0.8507 | 0.8631 | 1,128 | -0.01(-1.02%) |
May 16, 2005 | 0.8702 | 0.8720 | 0.8702 | 0.8720 | 5,642 | +0.01(+1.65%) |
May 13, 2005 | 0.8188 | 0.8862 | 0.7788 | 0.8578 | 30,496 | +0.02(+2.98%) |
May 12, 2005 | 0.8511 | 0.8511 | 0.8117 | 0.8330 | 10,110 | -0.04(-4.08%) |
May 11, 2005 | 0.8614 | 0.8685 | 0.8419 | 0.8685 | 22,337 | +0.00(+0.02%) |
May 10, 2005 | 0.8842 | 0.8842 | 0.8490 | 0.8683 | 2,595 | -0.01(-1.63%) |
May 09, 2005 | 0.9305 | 0.9305 | 0.8596 | 0.8826 | 28,935 | +0.01(+0.61%) |
May 06, 2005 | 0.8685 | 0.8773 | 0.8596 | 0.8773 | 3,385 | +0.03(+3.30%) |
May 05, 2005 | 0.8277 | 0.8844 | 0.7976 | 0.8493 | 53,880 | -0.03(-3.19%) |
May 04, 2005 | 0.9216 | 0.9216 | 0.8685 | 0.8773 | 62,064 | -0.01(-1.00%) |
May 03, 2005 | 0.8933 | 0.9163 | 0.8685 | 0.8862 | 30,312 | +0.01(+1.01%) |
May 02, 2005 | 0.8454 | 0.9039 | 0.8277 | 0.8773 | 47,394 | -0.05(-4.99%) |
Apr 29, 2005 | 0.9305 | 0.9358 | 0.9021 | 0.9234 | 6,488 | -0.01(-0.59%) |
Apr 28, 2005 | 0.8899 | 0.9289 | 0.8899 | 0.9289 | 8,553 | -0.00(-0.36%) |
Apr 27, 2005 | 0.9500 | 0.9500 | 0.8880 | 0.9323 | 48,748 | -0.02(-2.23%) |
Apr 26, 2005 | 0.9961 | 0.9996 | 0.8809 | 0.9535 | 30,642 | -0.00(-0.19%) |
Apr 25, 2005 | 0.9394 | 0.9553 | 0.8720 | 0.9553 | 45,769 | -0.05(-4.60%) |
Apr 22, 2005 | 0.9766 | 1.001 | 0.9518 | 1.001 | 19,883 | -0.01(-0.88%) |
Apr 21, 2005 | 1.001 | 1.010 | 0.9872 | 1.010 | 1,974 | -0.02(-1.72%) |
Apr 20, 2005 | 1.021 | 1.060 | 1.017 | 1.028 | 5,924 | -0.03(-2.68%) |
Apr 19, 2005 | 0.9978 | 1.056 | 0.9652 | 1.056 | 14,740 | +0.05(+4.56%) |
Apr 18, 2005 | 1.076 | 1.124 | 0.9500 | 1.010 | 51,967 | -0.04(-3.39%) |
Apr 15, 2005 | 1.136 | 1.136 | 1.019 | 1.046 | 48,364 | +0.00(+0.00%) |
Apr 14, 2005 | 1.063 | 1.120 | 1.019 | 1.046 | 61,522 | -0.02(-1.81%) |
Apr 13, 2005 | 1.134 | 1.134 | 1.055 | 1.065 | 27,646 | -0.00(-0.35%) |
Apr 12, 2005 | 1.143 | 1.152 | 1.042 | 1.069 | 50,015 | -0.06(-5.56%) |
Apr 11, 2005 | 1.150 | 1.150 | 1.109 | 1.132 | 3,159 | +0.00(+0.39%) |
Apr 08, 2005 | 1.124 | 1.144 | 1.112 | 1.127 | 13,823 | -0.01(-0.63%) |
Apr 07, 2005 | 1.133 | 1.148 | 1.133 | 1.134 | 5,924 | +0.01(+0.79%) |
Apr 06, 2005 | 1.125 | 1.134 | 1.108 | 1.125 | 20,235 | -0.01(-0.78%) |
Apr 05, 2005 | 1.111 | 1.141 | 1.109 | 1.134 | 95,903 | +0.02(+2.07%) |
Apr 04, 2005 | 1.117 | 1.117 | 1.067 | 1.111 | 24,430 | -0.01(-0.48%) |
Apr 01, 2005 | 1.099 | 1.117 | 1.010 | 1.117 | 48,263 | +0.05(+5.17%) |
Mar 31, 2005 | 1.150 | 1.150 | 0.9624 | 1.062 | 306,136 | -0.03(-2.60%) |
Mar 30, 2005 | 0.9750 | 1.097 | 0.9750 | 1.090 | 49,030 | +0.11(+11.61%) |
Mar 29, 2005 | 0.9748 | 0.9959 | 0.9748 | 0.9766 | 7,828 | -0.02(-2.48%) |
Mar 28, 2005 | 0.9925 | 1.008 | 0.9748 | 1.001 | 34,981 | +0.02(+1.62%) |
Mar 24, 2005 | 0.9766 | 0.9854 | 0.9766 | 0.9854 | 5,723 | -0.01(-1.42%) |
Mar 23, 2005 | 0.9872 | 1.008 | 0.9748 | 0.9996 | 27,364 | +0.01(+1.08%) |
Mar 22, 2005 | 0.9801 | 0.9890 | 0.9750 | 0.9890 | 10,720 | +0.01(+0.90%) |
Mar 21, 2005 | 0.9748 | 1.019 | 0.9748 | 0.9801 | 12,130 | -0.04(-3.66%) |
Mar 18, 2005 | 1.072 | 1.072 | 0.9943 | 1.017 | 30,761 | +0.04(+4.17%) |
Mar 17, 2005 | 0.9748 | 1.028 | 0.9642 | 0.9766 | 34,276 | -0.01(-1.25%) |
Mar 16, 2005 | 1.058 | 1.065 | 0.9659 | 0.9890 | 129,617 | -0.07(-7.00%) |
Mar 15, 2005 | 1.097 | 1.097 | 1.058 | 1.063 | 126,365 | +0.00(+0.33%) |
Mar 14, 2005 | 1.063 | 1.078 | 1.060 | 1.060 | 81,845 | +0.01(+0.50%) |
Mar 11, 2005 | 1.051 | 1.076 | 1.046 | 1.055 | 42,197 | -0.01(-0.50%) |
Mar 10, 2005 | 1.088 | 1.090 | 1.033 | 1.060 | 79,061 | -0.00(-0.33%) |
Mar 09, 2005 | 1.060 | 1.072 | 1.040 | 1.063 | 197,101 | +0.03(+2.56%) |
Mar 08, 2005 | 1.019 | 1.037 | 0.9853 | 1.037 | 146,750 | +0.04(+4.09%) |
Mar 07, 2005 | 0.9394 | 1.090 | 0.9394 | 0.9961 | 146,781 | +0.07(+7.05%) |
Mar 04, 2005 | 0.9287 | 0.9626 | 0.9057 | 0.9305 | 70,569 | +0.03(+3.35%) |
Mar 03, 2005 | 0.8810 | 0.9216 | 0.8810 | 0.9004 | 59,567 | +0.01(+0.59%) |
Mar 02, 2005 | 0.8880 | 0.9128 | 0.8826 | 0.8950 | 137,508 | +0.00(+0.20%) |
Mar 01, 2005 | 0.8685 | 0.8933 | 0.8685 | 0.8933 | 123,355 | +0.01(+0.80%) |
Feb 28, 2005 | 0.7976 | 0.8862 | 0.7816 | 0.8862 | 173,215 | +0.04(+5.26%) |
Feb 25, 2005 | 0.8826 | 0.8844 | 0.8419 | 0.8419 | 95,352 | -0.03(-3.65%) |
Feb 24, 2005 | 0.8844 | 0.8844 | 0.8561 | 0.8738 | 83,789 | +0.01(+1.65%) |
Feb 23, 2005 | 0.8153 | 0.8596 | 0.7905 | 0.8596 | 311,067 | +0.02(+2.11%) |
Feb 22, 2005 | 0.8419 | 0.8844 | 0.8224 | 0.8419 | 215,616 | +0.03(+4.17%) |
Feb 18, 2005 | 0.8241 | 0.8241 | 0.8064 | 0.8082 | 365,895 | -0.01(-0.65%) |
Feb 17, 2005 | 0.8153 | 0.8472 | 0.8047 | 0.8135 | 77,659 | +0.01(+0.66%) |
Feb 16, 2005 | 0.7905 | 0.8204 | 0.7905 | 0.8082 | 68,411 | +0.02(+2.47%) |
Feb 15, 2005 | 0.7462 | 0.8419 | 0.7444 | 0.7887 | 130,498 | -0.03(-3.68%) |
Feb 14, 2005 | 0.7763 | 0.8330 | 0.7355 | 0.8188 | 9,309 | -0.01(-1.70%) |
Feb 11, 2005 | 0.8029 | 0.8330 | 0.8029 | 0.8330 | 60,089 | -0.00(-0.42%) |
Feb 10, 2005 | 0.8667 | 0.8745 | 0.7993 | 0.8366 | 123,135 | -0.02(-1.87%) |
Feb 09, 2005 | 0.8047 | 0.8525 | 0.8047 | 0.8525 | 91,914 | +0.05(+5.95%) |
Feb 08, 2005 | 0.7798 | 0.8047 | 0.7621 | 0.8047 | 48,254 | +0.03(+3.42%) |
Feb 07, 2005 | 0.7497 | 0.7834 | 0.7036 | 0.7781 | 86,040 | +0.02(+2.09%) |
Feb 04, 2005 | 0.7355 | 0.7621 | 0.7355 | 0.7621 | 48,522 | -0.01(-0.69%) |
Feb 03, 2005 | 0.7745 | 0.7745 | 0.7178 | 0.7674 | 21,634 | +0.01(+0.70%) |
Feb 02, 2005 | 0.7710 | 0.7798 | 0.7603 | 0.7621 | 41,097 | +0.01(+1.18%) |
Feb 01, 2005 | 0.7444 | 0.7728 | 0.7160 | 0.7533 | 141,226 | +0.03(+3.91%) |
Jan 31, 2005 | 0.6841 | 0.7533 | 0.6841 | 0.7249 | 339,947 | +0.05(+7.63%) |
Jan 28, 2005 | 0.6664 | 0.6806 | 0.6646 | 0.6735 | 103,251 | -0.02(-2.56%) |
Jan 27, 2005 | 0.6824 | 0.6930 | 0.6753 | 0.6912 | 120,545 | +0.01(+1.04%) |
Jan 26, 2005 | 0.6930 | 0.7072 | 0.6770 | 0.6841 | 239,933 | -0.02(-3.02%) |
Jan 25, 2005 | 0.7089 | 0.7125 | 0.6894 | 0.7054 | 480,516 | -0.00(-0.50%) |
Jan 24, 2005 | 0.7089 | 0.7391 | 0.6877 | 0.7089 | 228,683 | +0.01(+1.27%) |
Jan 21, 2005 | 0.6894 | 0.7089 | 0.6753 | 0.7001 | 388,918 | +0.01(+1.80%) |
Jan 20, 2005 | 0.6132 | 0.7019 | 0.6115 | 0.6877 | 194,666 | +0.06(+9.30%) |
Jan 19, 2005 | 0.6292 | 0.6381 | 0.6292 | 0.6292 | 35,263 | -0.01(-1.93%) |
Jan 18, 2005 | 0.6061 | 0.6558 | 0.6061 | 0.6416 | 138,721 | +0.03(+5.23%) |
Jan 14, 2005 | 0.6097 | 0.6150 | 0.6097 | 0.6097 | 30,749 | -0.00(-0.29%) |
Jan 13, 2005 | 0.6327 | 0.6824 | 0.6115 | 0.6115 | 45,278 | -0.00(-0.58%) |
Jan 12, 2005 | 0.7089 | 0.7089 | 0.6132 | 0.6150 | 78,276 | -0.01(-1.14%) |
Jan 11, 2005 | 0.6363 | 0.6381 | 0.6203 | 0.6221 | 68,270 | -0.02(-2.50%) |
Jan 10, 2005 | 0.6381 | 0.6540 | 0.6292 | 0.6381 | 67,206 | -0.03(-4.00%) |
Jan 07, 2005 | 0.6877 | 0.6877 | 0.6453 | 0.6646 | 41,221 | -0.01(-1.32%) |
Jan 06, 2005 | 0.6310 | 0.6824 | 0.6310 | 0.6735 | 28,422 | +0.01(+1.88%) |
Jan 05, 2005 | 0.7160 | 0.7178 | 0.6451 | 0.6611 | 64,947 | -0.07(-9.02%) |
Jan 04, 2005 | 0.7355 | 0.7479 | 0.7231 | 0.7267 | 92,734 | -0.02(-3.30%) |