Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.458 | 1.480 | 1.434 | 1.445 | 1,427,733 | -0.02(-1.36%) |
Nov 29, 2005 | 1.470 | 1.522 | 1.457 | 1.465 | 2,092,319 | +0.01(+0.58%) |
Nov 28, 2005 | 1.464 | 1.464 | 1.425 | 1.457 | 1,221,223 | -0.01(-0.68%) |
Nov 25, 2005 | 1.467 | 1.477 | 1.449 | 1.467 | 250,627 | +0.01(+0.49%) |
Nov 23, 2005 | 1.457 | 1.470 | 1.445 | 1.460 | 443,996 | -0.01(-0.39%) |
Nov 22, 2005 | 1.446 | 1.488 | 1.442 | 1.465 | 1,342,313 | +0.01(+0.58%) |
Nov 21, 2005 | 1.438 | 1.466 | 1.413 | 1.457 | 917,091 | +0.01(+0.93%) |
Nov 18, 2005 | 1.437 | 1.450 | 1.420 | 1.443 | 770,656 | +0.02(+1.50%) |
Nov 17, 2005 | 1.399 | 1.423 | 1.396 | 1.422 | 635,486 | +0.02(+1.42%) |
Nov 16, 2005 | 1.406 | 1.407 | 1.388 | 1.402 | 666,463 | -0.01(-0.45%) |
Nov 15, 2005 | 1.406 | 1.433 | 1.399 | 1.408 | 1,655,833 | +0.00(+0.20%) |
Nov 14, 2005 | 1.413 | 1.418 | 1.396 | 1.406 | 997,817 | -0.01(-0.85%) |
Nov 11, 2005 | 1.423 | 1.434 | 1.407 | 1.418 | 489,991 | -0.01(-0.70%) |
Nov 10, 2005 | 1.378 | 1.430 | 1.376 | 1.428 | 1,168,657 | +0.05(+3.34%) |
Nov 09, 2005 | 1.385 | 1.403 | 1.381 | 1.381 | 1,270,973 | -0.01(-0.56%) |
Nov 08, 2005 | 1.376 | 1.394 | 1.359 | 1.389 | 1,776,922 | +0.00(+0.10%) |
Nov 07, 2005 | 1.380 | 1.399 | 1.375 | 1.388 | 1,009,081 | +0.01(+0.57%) |
Nov 04, 2005 | 1.374 | 1.386 | 1.367 | 1.380 | 1,432,426 | +0.01(+0.73%) |
Nov 03, 2005 | 1.378 | 1.385 | 1.357 | 1.370 | 1,339,497 | -0.00(-0.16%) |
Nov 02, 2005 | 1.325 | 1.376 | 1.325 | 1.372 | 1,790,064 | +0.04(+3.37%) |
Nov 01, 2005 | 1.335 | 1.346 | 1.318 | 1.327 | 2,734,377 | -0.02(-1.74%) |
Oct 31, 2005 | 1.324 | 1.356 | 1.324 | 1.351 | 2,222,796 | +0.02(+1.60%) |
Oct 28, 2005 | 1.332 | 1.340 | 1.300 | 1.330 | 2,462,159 | -0.01(-0.95%) |
Oct 27, 2005 | 1.369 | 1.369 | 1.327 | 1.342 | 1,642,691 | -0.04(-2.88%) |
Oct 26, 2005 | 1.392 | 1.399 | 1.362 | 1.382 | 1,159,270 | -0.02(-1.27%) |
Oct 25, 2005 | 1.415 | 1.415 | 1.381 | 1.400 | 1,109,520 | -0.02(-1.60%) |
Oct 24, 2005 | 1.403 | 1.437 | 1.403 | 1.423 | 750,006 | +0.02(+1.47%) |
Oct 21, 2005 | 1.405 | 1.438 | 1.401 | 1.402 | 887,992 | -0.00(-0.05%) |
Oct 20, 2005 | 1.435 | 1.435 | 1.369 | 1.403 | 1,807,899 | -0.04(-2.61%) |
Oct 19, 2005 | 1.379 | 1.440 | 1.367 | 1.440 | 969,657 | +0.06(+4.27%) |
Oct 18, 2005 | 1.405 | 1.405 | 1.378 | 1.381 | 722,784 | -0.02(-1.42%) |
Oct 17, 2005 | 1.392 | 1.401 | 1.381 | 1.401 | 1,065,402 | +0.00(+0.25%) |
Oct 14, 2005 | 1.392 | 1.406 | 1.385 | 1.398 | 878,605 | +0.01(+0.41%) |
Oct 13, 2005 | 1.374 | 1.403 | 1.368 | 1.392 | 1,562,903 | +0.01(+0.93%) |
Oct 12, 2005 | 1.379 | 1.398 | 1.376 | 1.379 | 1,856,710 | -0.00(-0.15%) |
Oct 11, 2005 | 1.396 | 1.398 | 1.379 | 1.381 | 1,258,771 | -0.01(-0.82%) |
Oct 10, 2005 | 1.396 | 1.398 | 1.371 | 1.393 | 872,973 | +0.00(+0.00%) |
Oct 07, 2005 | 1.403 | 1.420 | 1.388 | 1.393 | 806,326 | -0.00(-0.20%) |
Oct 06, 2005 | 1.364 | 1.396 | 1.364 | 1.396 | 2,137,376 | +0.04(+2.83%) |
Oct 05, 2005 | 1.381 | 1.403 | 1.357 | 1.357 | 1,575,106 | -0.03(-2.00%) |
Oct 04, 2005 | 1.418 | 1.464 | 1.385 | 1.385 | 889,869 | -0.01(-1.07%) |
Oct 03, 2005 | 1.393 | 1.420 | 1.386 | 1.400 | 744,373 | +0.01(+0.97%) |
Sep 30, 2005 | 1.391 | 1.396 | 1.381 | 1.386 | 1,067,280 | -0.00(-0.36%) |
Sep 29, 2005 | 1.391 | 1.398 | 1.377 | 1.391 | 1,227,794 | +0.00(+0.36%) |
Sep 28, 2005 | 1.382 | 1.402 | 1.376 | 1.386 | 1,182,737 | +0.00(+0.31%) |
Sep 27, 2005 | 1.396 | 1.402 | 1.361 | 1.382 | 1,498,134 | -0.01(-0.82%) |
Sep 26, 2005 | 1.381 | 1.407 | 1.381 | 1.393 | 999,695 | +0.02(+1.13%) |
Sep 23, 2005 | 1.378 | 1.394 | 1.378 | 1.378 | 1,604,205 | -0.01(-0.87%) |
Sep 22, 2005 | 1.385 | 1.403 | 1.374 | 1.390 | 2,267,852 | +0.00(+0.36%) |
Sep 21, 2005 | 1.378 | 1.391 | 1.371 | 1.385 | 1,306,643 | +0.00(+0.00%) |
Sep 20, 2005 | 1.428 | 1.435 | 1.381 | 1.385 | 1,862,342 | -0.05(-3.32%) |
Sep 19, 2005 | 1.435 | 1.442 | 1.412 | 1.433 | 2,660,221 | -0.01(-0.93%) |
Sep 16, 2005 | 1.384 | 1.469 | 1.379 | 1.446 | 11,395,585 | +0.07(+4.84%) |
Sep 15, 2005 | 1.355 | 1.381 | 1.353 | 1.379 | 1,956,210 | +0.03(+2.59%) |
Sep 14, 2005 | 1.373 | 1.388 | 1.337 | 1.344 | 1,671,790 | -0.03(-1.97%) |
Sep 13, 2005 | 1.371 | 1.397 | 1.361 | 1.371 | 1,069,157 | -0.01(-0.52%) |
Sep 12, 2005 | 1.371 | 1.403 | 1.367 | 1.379 | 993,124 | +0.00(+0.00%) |
Sep 09, 2005 | 1.384 | 1.402 | 1.379 | 1.379 | 919,907 | -0.00(-0.05%) |
Sep 08, 2005 | 1.392 | 1.396 | 1.367 | 1.379 | 1,246,568 | -0.02(-1.37%) |
Sep 07, 2005 | 1.399 | 1.399 | 1.386 | 1.398 | 591,368 | -0.02(-1.55%) |
Sep 06, 2005 | 1.382 | 1.429 | 1.382 | 1.420 | 911,459 | +0.04(+3.20%) |
Sep 02, 2005 | 1.399 | 1.412 | 1.369 | 1.376 | 1,169,596 | -0.02(-1.52%) |
Sep 01, 2005 | 1.397 | 1.414 | 1.395 | 1.398 | 877,666 | +0.00(+0.10%) |
Aug 31, 2005 | 1.384 | 1.409 | 1.378 | 1.396 | 1,241,874 | +0.01(+0.98%) |
Aug 30, 2005 | 1.413 | 1.423 | 1.383 | 1.383 | 1,072,912 | -0.03(-2.11%) |
Aug 29, 2005 | 1.399 | 1.419 | 1.396 | 1.413 | 881,421 | +0.00(+0.35%) |
Aug 26, 2005 | 1.408 | 1.416 | 1.393 | 1.408 | 2,156,149 | -0.00(-0.05%) |
Aug 25, 2005 | 1.404 | 1.411 | 1.398 | 1.408 | 1,401,450 | +0.01(+0.51%) |
Aug 24, 2005 | 1.393 | 1.418 | 1.393 | 1.401 | 1,970,291 | +0.01(+0.66%) |
Aug 23, 2005 | 1.406 | 1.406 | 1.374 | 1.392 | 1,825,734 | -0.01(-0.96%) |
Aug 22, 2005 | 1.382 | 1.408 | 1.381 | 1.406 | 1,821,979 | +0.03(+1.96%) |
Aug 19, 2005 | 1.374 | 1.400 | 1.373 | 1.379 | 1,037,242 | +0.00(+0.31%) |
Aug 18, 2005 | 1.379 | 1.393 | 1.367 | 1.374 | 1,170,535 | -0.01(-0.77%) |
Aug 17, 2005 | 1.364 | 1.406 | 1.343 | 1.385 | 1,475,606 | +0.01(+1.04%) |
Aug 16, 2005 | 1.385 | 1.385 | 1.360 | 1.371 | 1,698,073 | -0.02(-1.33%) |
Aug 15, 2005 | 1.412 | 1.413 | 1.378 | 1.389 | 1,578,861 | -0.03(-1.81%) |
Aug 12, 2005 | 1.415 | 1.424 | 1.406 | 1.415 | 1,261,587 | +0.00(+0.00%) |
Aug 11, 2005 | 1.387 | 1.422 | 1.387 | 1.415 | 1,034,426 | +0.02(+1.79%) |
Aug 10, 2005 | 1.424 | 1.433 | 1.378 | 1.390 | 1,983,432 | -0.02(-1.66%) |
Aug 09, 2005 | 1.407 | 1.425 | 1.403 | 1.413 | 1,100,133 | +0.01(+0.81%) |
Aug 08, 2005 | 1.412 | 1.425 | 1.402 | 1.402 | 1,071,973 | +0.00(+0.05%) |
Aug 05, 2005 | 1.420 | 1.427 | 1.384 | 1.401 | 1,023,162 | -0.03(-1.79%) |
Aug 04, 2005 | 1.464 | 1.480 | 1.425 | 1.427 | 1,145,190 | -0.05(-3.09%) |
Aug 03, 2005 | 1.496 | 1.496 | 1.467 | 1.472 | 1,004,388 | -0.03(-1.75%) |
Aug 02, 2005 | 1.473 | 1.499 | 1.473 | 1.499 | 1,452,139 | +0.02(+1.69%) |
Aug 01, 2005 | 1.484 | 1.495 | 1.461 | 1.474 | 1,047,567 | -0.01(-0.67%) |
Jul 29, 2005 | 1.552 | 1.553 | 1.463 | 1.484 | 1,866,097 | -0.08(-5.17%) |
Jul 28, 2005 | 1.532 | 1.568 | 1.516 | 1.565 | 831,671 | +0.05(+2.99%) |
Jul 27, 2005 | 1.520 | 1.529 | 1.473 | 1.519 | 758,454 | +0.01(+0.52%) |
Jul 26, 2005 | 1.499 | 1.530 | 1.491 | 1.511 | 646,751 | +0.02(+1.04%) |
Jul 25, 2005 | 1.534 | 1.534 | 1.479 | 1.496 | 616,713 | -0.05(-3.13%) |
Jul 22, 2005 | 1.524 | 1.547 | 1.516 | 1.544 | 958,393 | +0.02(+1.45%) |
Jul 21, 2005 | 1.513 | 1.543 | 1.470 | 1.522 | 1,401,450 | +0.01(+0.61%) |
Jul 20, 2005 | 1.516 | 1.516 | 1.441 | 1.513 | 2,275,362 | -0.01(-0.88%) |
Jul 19, 2005 | 1.472 | 1.531 | 1.472 | 1.526 | 860,770 | +0.06(+3.92%) |
Jul 18, 2005 | 1.475 | 1.495 | 1.467 | 1.469 | 1,658,649 | -0.01(-0.62%) |
Jul 15, 2005 | 1.472 | 1.498 | 1.450 | 1.478 | 702,133 | -0.00(-0.29%) |
Jul 14, 2005 | 1.493 | 1.495 | 1.470 | 1.482 | 680,543 | -0.00(-0.14%) |
Jul 13, 2005 | 1.489 | 1.495 | 1.474 | 1.484 | 588,552 | -0.01(-0.43%) |
Jul 12, 2005 | 1.482 | 1.499 | 1.467 | 1.491 | 814,774 | +0.01(+0.48%) |
Jul 11, 2005 | 1.462 | 1.494 | 1.456 | 1.484 | 1,138,619 | +0.02(+1.61%) |
Jul 08, 2005 | 1.460 | 1.463 | 1.386 | 1.460 | 2,534,438 | -0.00(-0.29%) |
Jul 07, 2005 | 1.455 | 1.470 | 1.448 | 1.464 | 996,879 | -0.01(-0.43%) |
Jul 06, 2005 | 1.462 | 1.477 | 1.457 | 1.471 | 1,553,516 | +0.01(+0.53%) |
Jul 05, 2005 | 1.430 | 1.465 | 1.430 | 1.463 | 1,222,162 | +0.03(+2.08%) |
Jul 01, 2005 | 1.428 | 1.447 | 1.420 | 1.433 | 1,021,284 | +0.01(+0.70%) |
Jun 30, 2005 | 1.426 | 1.448 | 1.423 | 1.423 | 1,182,737 | +0.00(+0.20%) |
Jun 29, 2005 | 1.401 | 1.424 | 1.398 | 1.420 | 1,423,040 | +0.02(+1.47%) |
Jun 28, 2005 | 1.379 | 1.408 | 1.379 | 1.400 | 1,030,671 | +0.03(+2.12%) |
Jun 27, 2005 | 1.381 | 1.387 | 1.371 | 1.371 | 1,554,455 | -0.01(-1.03%) |
Jun 24, 2005 | 1.346 | 1.393 | 1.346 | 1.385 | 2,699,646 | +0.04(+2.96%) |
Jun 23, 2005 | 1.359 | 1.373 | 1.345 | 1.345 | 2,186,187 | -0.02(-1.15%) |
Jun 22, 2005 | 1.349 | 1.364 | 1.349 | 1.361 | 1,477,483 | +0.00(+0.37%) |
Jun 21, 2005 | 1.362 | 1.384 | 1.342 | 1.356 | 2,776,617 | -0.01(-0.78%) |
Jun 20, 2005 | 1.400 | 1.406 | 1.362 | 1.366 | 1,857,649 | -0.04(-2.98%) |
Jun 17, 2005 | 1.456 | 1.460 | 1.406 | 1.408 | 2,175,862 | -0.04(-2.56%) |
Jun 16, 2005 | 1.402 | 1.457 | 1.393 | 1.445 | 2,588,881 | +0.04(+2.93%) |
Jun 15, 2005 | 1.404 | 1.410 | 1.371 | 1.404 | 3,140,826 | +0.00(+0.10%) |
Jun 14, 2005 | 1.406 | 1.419 | 1.372 | 1.403 | 1,660,526 | +0.00(+0.05%) |
Jun 13, 2005 | 1.413 | 1.423 | 1.390 | 1.402 | 1,475,606 | -0.02(-1.10%) |
Jun 10, 2005 | 1.445 | 1.445 | 1.413 | 1.418 | 518,151 | -0.02(-1.63%) |
Jun 09, 2005 | 1.423 | 1.445 | 1.403 | 1.441 | 1,385,492 | +0.02(+1.15%) |
Jun 08, 2005 | 1.455 | 1.461 | 1.414 | 1.425 | 777,227 | -0.03(-1.86%) |
Jun 07, 2005 | 1.453 | 1.465 | 1.445 | 1.452 | 1,160,209 | -0.00(-0.15%) |
Jun 06, 2005 | 1.433 | 1.457 | 1.418 | 1.454 | 838,242 | +0.02(+1.54%) |
Jun 03, 2005 | 1.463 | 1.469 | 1.428 | 1.432 | 1,393,941 | -0.03(-2.04%) |
Jun 02, 2005 | 1.455 | 1.464 | 1.445 | 1.462 | 1,163,964 | -0.00(-0.05%) |
Jun 01, 2005 | 1.449 | 1.462 | 1.430 | 1.462 | 1,032,548 | +0.01(+0.93%) |
May 31, 2005 | 1.438 | 1.454 | 1.431 | 1.449 | 1,537,559 | +0.01(+0.59%) |
May 27, 2005 | 1.436 | 1.450 | 1.430 | 1.440 | 446,812 | +0.00(+0.35%) |
May 26, 2005 | 1.410 | 1.452 | 1.410 | 1.435 | 1,176,167 | +0.04(+2.54%) |
May 25, 2005 | 1.438 | 1.438 | 1.394 | 1.400 | 1,096,379 | -0.05(-3.19%) |
May 24, 2005 | 1.443 | 1.476 | 1.433 | 1.446 | 745,312 | -0.00(-0.20%) |
May 23, 2005 | 1.428 | 1.452 | 1.427 | 1.449 | 684,298 | +0.02(+1.54%) |
May 20, 2005 | 1.437 | 1.439 | 1.415 | 1.427 | 593,246 | -0.01(-0.69%) |
May 19, 2005 | 1.414 | 1.437 | 1.412 | 1.437 | 627,977 | +0.02(+1.56%) |
May 18, 2005 | 1.422 | 1.425 | 1.403 | 1.415 | 1,099,195 | -0.01(-0.60%) |
May 17, 2005 | 1.412 | 1.424 | 1.391 | 1.423 | 596,062 | +0.00(+0.25%) |
May 16, 2005 | 1.382 | 1.421 | 1.382 | 1.420 | 647,689 | +0.03(+2.51%) |
May 13, 2005 | 1.420 | 1.420 | 1.368 | 1.385 | 995,940 | -0.04(-2.50%) |
May 12, 2005 | 1.423 | 1.441 | 1.405 | 1.420 | 1,293,502 | -0.00(-0.05%) |
May 11, 2005 | 1.445 | 1.445 | 1.407 | 1.421 | 1,716,847 | -0.02(-1.19%) |
May 10, 2005 | 1.432 | 1.445 | 1.420 | 1.438 | 1,660,526 | -0.01(-0.69%) |
May 09, 2005 | 1.431 | 1.458 | 1.420 | 1.448 | 3,117,359 | +0.02(+1.44%) |
May 06, 2005 | 1.418 | 1.435 | 1.413 | 1.428 | 865,463 | +0.02(+1.46%) |
May 05, 2005 | 1.383 | 1.414 | 1.373 | 1.407 | 1,244,690 | +0.01(+0.71%) |
May 04, 2005 | 1.403 | 1.411 | 1.389 | 1.397 | 3,609,227 | -0.00(-0.25%) |
May 03, 2005 | 1.435 | 1.435 | 1.396 | 1.401 | 1,513,153 | -0.04(-2.71%) |
May 02, 2005 | 1.403 | 1.460 | 1.396 | 1.440 | 3,212,165 | +0.04(+2.68%) |
Apr 29, 2005 | 1.371 | 1.405 | 1.367 | 1.402 | 1,514,092 | +0.04(+2.65%) |
Apr 28, 2005 | 1.399 | 1.410 | 1.365 | 1.366 | 1,680,238 | -0.03(-2.39%) |
Apr 27, 2005 | 1.307 | 1.403 | 1.300 | 1.399 | 2,694,952 | +0.10(+7.94%) |
Apr 26, 2005 | 1.322 | 1.337 | 1.291 | 1.296 | 864,525 | -0.03(-2.04%) |
Apr 25, 2005 | 1.288 | 1.331 | 1.288 | 1.323 | 1,851,078 | +0.04(+2.76%) |
Apr 22, 2005 | 1.334 | 1.334 | 1.272 | 1.288 | 1,531,927 | -0.05(-3.77%) |
Apr 21, 2005 | 1.312 | 1.338 | 1.305 | 1.338 | 1,107,643 | +0.04(+3.46%) |
Apr 20, 2005 | 1.314 | 1.326 | 1.278 | 1.293 | 1,177,105 | -0.02(-1.57%) |
Apr 19, 2005 | 1.314 | 1.316 | 1.278 | 1.314 | 1,196,818 | +0.01(+0.54%) |
Apr 18, 2005 | 1.300 | 1.325 | 1.282 | 1.307 | 1,142,374 | -0.00(-0.38%) |
Apr 15, 2005 | 1.318 | 1.340 | 1.309 | 1.312 | 885,176 | -0.01(-0.43%) |
Apr 14, 2005 | 1.349 | 1.359 | 1.314 | 1.317 | 1,092,624 | -0.04(-3.03%) |
Apr 13, 2005 | 1.382 | 1.382 | 1.350 | 1.359 | 2,042,569 | -0.02(-1.54%) |
Apr 12, 2005 | 1.353 | 1.390 | 1.342 | 1.380 | 1,404,266 | +0.02(+1.41%) |
Apr 11, 2005 | 1.382 | 1.383 | 1.353 | 1.361 | 726,538 | -0.02(-1.69%) |
Apr 08, 2005 | 1.410 | 1.413 | 1.369 | 1.384 | 1,302,889 | -0.02(-1.52%) |
Apr 07, 2005 | 1.407 | 1.415 | 1.393 | 1.406 | 2,035,060 | -0.00(-0.20%) |
Apr 06, 2005 | 1.377 | 1.419 | 1.369 | 1.408 | 3,126,745 | +0.05(+3.44%) |
Apr 05, 2005 | 1.349 | 1.382 | 1.339 | 1.361 | 2,350,456 | +0.03(+1.91%) |
Apr 04, 2005 | 1.321 | 1.337 | 1.286 | 1.336 | 1,538,497 | +0.02(+1.18%) |
Apr 01, 2005 | 1.325 | 1.328 | 1.293 | 1.320 | 2,060,404 | -0.00(-0.05%) |
Mar 31, 2005 | 1.305 | 1.323 | 1.278 | 1.321 | 1,810,715 | +0.01(+0.65%) |
Mar 30, 2005 | 1.307 | 1.314 | 1.293 | 1.312 | 1,248,445 | +0.01(+0.98%) |
Mar 29, 2005 | 1.296 | 1.327 | 1.290 | 1.300 | 1,587,309 | +0.00(+0.06%) |
Mar 28, 2005 | 1.317 | 1.317 | 1.299 | 1.299 | 1,563,842 | -0.02(-1.35%) |
Mar 24, 2005 | 1.321 | 1.348 | 1.293 | 1.317 | 4,139,582 | +0.01(+0.60%) |
Mar 23, 2005 | 1.271 | 1.320 | 1.270 | 1.309 | 2,911,788 | +0.04(+3.54%) |
Mar 22, 2005 | 1.266 | 1.280 | 1.262 | 1.264 | 2,753,150 | -0.00(-0.11%) |
Mar 21, 2005 | 1.250 | 1.268 | 1.244 | 1.266 | 2,335,438 | +0.02(+1.65%) |
Mar 18, 2005 | 1.228 | 1.264 | 1.195 | 1.245 | 8,075,471 | +0.02(+1.39%) |
Mar 17, 2005 | 1.196 | 1.232 | 1.186 | 1.228 | 1,875,484 | +0.03(+2.19%) |
Mar 16, 2005 | 1.208 | 1.223 | 1.194 | 1.202 | 1,255,016 | -0.01(-0.47%) |
Mar 15, 2005 | 1.234 | 1.247 | 1.200 | 1.207 | 1,653,955 | -0.03(-2.13%) |
Mar 14, 2005 | 1.234 | 1.246 | 1.222 | 1.234 | 1,249,384 | +0.00(+0.00%) |
Mar 11, 2005 | 1.225 | 1.236 | 1.216 | 1.234 | 1,454,955 | +0.42(+51.60%) |
Mar 10, 2005 | 0.8160 | 0.8286 | 0.8128 | 0.8138 | 1,079,952 | -0.00(-0.31%) |
Mar 09, 2005 | 0.8160 | 0.8226 | 0.8090 | 0.8163 | 1,343,252 | -0.00(-0.42%) |
Mar 08, 2005 | 0.8239 | 0.8264 | 0.8128 | 0.8197 | 3,294,769 | -0.01(-0.80%) |
Mar 07, 2005 | 0.8396 | 0.8396 | 0.8223 | 0.8264 | 1,516,438 | -0.01(-1.32%) |
Mar 04, 2005 | 0.8381 | 0.8475 | 0.8362 | 0.8374 | 1,448,853 | +0.01(+0.99%) |
Mar 03, 2005 | 0.8245 | 0.8333 | 0.8175 | 0.8292 | 1,198,226 | +0.01(+0.61%) |
Mar 02, 2005 | 0.8207 | 0.8339 | 0.8141 | 0.8242 | 2,028,958 | +0.00(+0.15%) |
Mar 01, 2005 | 0.8081 | 0.8242 | 0.8071 | 0.8229 | 1,467,158 | +0.02(+2.16%) |
Feb 28, 2005 | 0.7910 | 0.8100 | 0.7891 | 0.8055 | 1,892,380 | +0.01(+1.84%) |
Feb 25, 2005 | 0.7765 | 0.7939 | 0.7702 | 0.7910 | 1,785,371 | +0.01(+1.75%) |
Feb 24, 2005 | 0.7579 | 0.7797 | 0.7579 | 0.7775 | 1,916,317 | +0.02(+2.71%) |
Feb 23, 2005 | 0.7658 | 0.7746 | 0.7560 | 0.7569 | 2,055,711 | -0.01(-1.15%) |
Feb 22, 2005 | 0.7591 | 0.7733 | 0.7509 | 0.7658 | 2,280,994 | +0.01(+0.91%) |
Feb 18, 2005 | 0.7623 | 0.7765 | 0.7576 | 0.7588 | 1,357,332 | -0.00(-0.04%) |
Feb 17, 2005 | 0.7749 | 0.7793 | 0.7576 | 0.7591 | 1,912,092 | -0.02(-2.43%) |
Feb 16, 2005 | 0.7844 | 0.7876 | 0.7686 | 0.7781 | 1,760,026 | -0.00(-0.20%) |
Feb 15, 2005 | 0.7844 | 0.7904 | 0.7737 | 0.7797 | 1,500,950 | -0.01(-1.04%) |
Feb 14, 2005 | 0.7958 | 0.7970 | 0.7797 | 0.7879 | 1,003,919 | -0.02(-1.93%) |
Feb 11, 2005 | 0.7844 | 0.8100 | 0.7721 | 0.8033 | 1,362,964 | +0.01(+1.88%) |
Feb 10, 2005 | 0.7876 | 0.7907 | 0.7686 | 0.7885 | 2,640,040 | +0.01(+0.73%) |
Feb 09, 2005 | 0.7954 | 0.8030 | 0.7812 | 0.7828 | 1,930,397 | -0.02(-2.02%) |
Feb 08, 2005 | 0.7863 | 0.7995 | 0.7863 | 0.7989 | 949,006 | +0.01(+1.44%) |
Feb 07, 2005 | 0.7907 | 0.7951 | 0.7831 | 0.7876 | 1,388,309 | -0.00(-0.20%) |
Feb 04, 2005 | 0.7819 | 0.7907 | 0.7819 | 0.7891 | 1,451,670 | +0.01(+0.93%) |
Feb 03, 2005 | 0.7923 | 0.7923 | 0.7733 | 0.7819 | 1,841,691 | -0.01(-0.92%) |
Feb 02, 2005 | 0.7784 | 0.7942 | 0.7759 | 0.7891 | 1,582,615 | +0.01(+1.38%) |
Feb 01, 2005 | 0.7828 | 0.7866 | 0.7749 | 0.7784 | 3,510,197 | -0.00(-0.56%) |
Jan 31, 2005 | 0.7563 | 0.7885 | 0.7563 | 0.7828 | 3,228,592 | +0.02(+3.16%) |
Jan 28, 2005 | 0.7882 | 0.7970 | 0.7566 | 0.7588 | 2,242,978 | -0.03(-3.96%) |
Jan 27, 2005 | 0.7828 | 0.7977 | 0.7797 | 0.7901 | 899,725 | +0.01(+1.17%) |
Jan 26, 2005 | 0.7923 | 0.8096 | 0.7790 | 0.7809 | 2,397,860 | +0.00(+0.32%) |
Jan 25, 2005 | 0.7749 | 0.7847 | 0.7702 | 0.7784 | 756,107 | +0.01(+0.78%) |
Jan 24, 2005 | 0.7923 | 0.7992 | 0.7699 | 0.7724 | 854,668 | -0.02(-2.78%) |
Jan 21, 2005 | 0.8008 | 0.8049 | 0.7945 | 0.7945 | 818,060 | -0.01(-0.63%) |
Jan 20, 2005 | 0.7986 | 0.8081 | 0.7958 | 0.7995 | 1,103,888 | +0.00(+0.04%) |
Jan 19, 2005 | 0.8112 | 0.8112 | 0.7967 | 0.7992 | 905,357 | -0.01(-1.75%) |
Jan 18, 2005 | 0.8018 | 0.8134 | 0.7923 | 0.8134 | 951,822 | +0.01(+1.06%) |
Jan 14, 2005 | 0.7986 | 0.8081 | 0.7954 | 0.8049 | 580,104 | +0.01(+1.19%) |
Jan 13, 2005 | 0.8081 | 0.8112 | 0.7907 | 0.7954 | 1,123,601 | -0.01(-1.56%) |
Jan 12, 2005 | 0.7935 | 0.8119 | 0.7923 | 0.8081 | 1,258,771 | +0.01(+1.83%) |
Jan 11, 2005 | 0.8178 | 0.8178 | 0.7935 | 0.7935 | 1,386,901 | -0.02(-2.93%) |
Jan 10, 2005 | 0.8018 | 0.8185 | 0.8018 | 0.8175 | 1,281,299 | +0.02(+1.97%) |
Jan 07, 2005 | 0.8134 | 0.8134 | 0.8018 | 0.8018 | 1,334,804 | -0.01(-1.47%) |
Jan 06, 2005 | 0.8131 | 0.8163 | 0.8036 | 0.8138 | 1,505,174 | +0.01(+0.66%) |
Jan 05, 2005 | 0.8033 | 0.8144 | 0.8018 | 0.8084 | 1,744,538 | +0.00(+0.31%) |
Jan 04, 2005 | 0.8270 | 0.8295 | 0.8049 | 0.8059 | 1,609,368 | -0.02(-1.88%) |
Jan 03, 2005 | 0.8308 | 0.8362 | 0.8144 | 0.8213 | 2,697,768 | -0.01(-1.14%) |
Dec 31, 2004 | 0.8510 | 0.8529 | 0.8308 | 0.8308 | 1,783,963 | -0.02(-2.37%) |
Dec 30, 2004 | 0.8475 | 0.8532 | 0.8475 | 0.8510 | 646,281 | +0.00(+0.15%) |
Dec 29, 2004 | 0.8504 | 0.8532 | 0.8428 | 0.8497 | 413,958 | -0.00(-0.07%) |
Dec 28, 2004 | 0.8396 | 0.8545 | 0.8396 | 0.8504 | 2,217,633 | +0.01(+1.28%) |
Dec 27, 2004 | 0.8403 | 0.8447 | 0.8358 | 0.8396 | 1,731,866 | -0.00(-0.45%) |
Dec 23, 2004 | 0.8358 | 0.8434 | 0.8333 | 0.8434 | 1,302,419 | +0.00(+0.53%) |
Dec 22, 2004 | 0.8207 | 0.8393 | 0.8207 | 0.8390 | 1,782,555 | +0.01(+1.72%) |
Dec 21, 2004 | 0.8160 | 0.8254 | 0.8087 | 0.8248 | 930,702 | +0.01(+1.44%) |
Dec 20, 2004 | 0.8081 | 0.8131 | 0.7964 | 0.8131 | 627,977 | +0.01(+0.90%) |
Dec 17, 2004 | 0.8087 | 0.8131 | 0.7970 | 0.8059 | 1,008,143 | -0.01(-1.08%) |
Dec 16, 2004 | 0.8261 | 0.8267 | 0.8055 | 0.8147 | 664,586 | -0.01(-1.56%) |
Dec 15, 2004 | 0.8270 | 0.8365 | 0.8254 | 0.8276 | 1,099,664 | +0.00(+0.08%) |
Dec 14, 2004 | 0.8175 | 0.8321 | 0.8163 | 0.8270 | 1,271,443 | +0.01(+1.04%) |
Dec 13, 2004 | 0.8033 | 0.8220 | 0.8033 | 0.8185 | 1,477,014 | +0.02(+2.17%) |
Dec 10, 2004 | 0.7954 | 0.8049 | 0.7907 | 0.8011 | 1,388,309 | +0.00(+0.36%) |
Dec 09, 2004 | 0.7860 | 0.8005 | 0.7784 | 0.7983 | 2,866,731 | +0.01(+1.36%) |
Dec 08, 2004 | 0.7639 | 0.7876 | 0.7557 | 0.7876 | 1,716,378 | +0.03(+3.61%) |
Dec 07, 2004 | 0.7781 | 0.7812 | 0.7601 | 0.7601 | 871,565 | -0.02(-2.31%) |
Dec 06, 2004 | 0.7954 | 0.7973 | 0.7718 | 0.7781 | 1,223,570 | -0.02(-2.53%) |
Dec 03, 2004 | 0.7954 | 0.8049 | 0.7876 | 0.7983 | 901,133 | +0.01(+0.76%) |
Dec 02, 2004 | 0.8049 | 0.8081 | 0.7778 | 0.7923 | 1,679,769 | -0.02(-2.56%) |