Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 1.424 | 1.442 | 1.413 | 1.437 | 1,492,502 | +0.01(+0.70%) |
Mar 30, 2006 | 1.413 | 1.436 | 1.400 | 1.428 | 1,740,314 | +0.02(+1.41%) |
Mar 29, 2006 | 1.431 | 1.431 | 1.360 | 1.408 | 559,453 | +0.01(+0.86%) |
Mar 28, 2006 | 1.392 | 1.417 | 1.381 | 1.396 | 1,034,426 | +0.01(+0.41%) |
Mar 27, 2006 | 1.406 | 1.406 | 1.376 | 1.390 | 572,595 | -0.02(-1.16%) |
Mar 24, 2006 | 1.381 | 1.410 | 1.381 | 1.406 | 849,506 | +0.03(+1.96%) |
Mar 23, 2006 | 1.398 | 1.398 | 1.371 | 1.379 | 1,019,407 | -0.02(-1.47%) |
Mar 22, 2006 | 1.388 | 1.405 | 1.387 | 1.400 | 904,888 | +0.01(+0.72%) |
Mar 21, 2006 | 1.392 | 1.408 | 1.381 | 1.390 | 1,632,366 | -0.00(-0.10%) |
Mar 20, 2006 | 1.403 | 1.403 | 1.386 | 1.391 | 1,044,751 | -0.01(-0.76%) |
Mar 17, 2006 | 1.406 | 1.415 | 1.381 | 1.402 | 3,084,505 | -0.00(-0.05%) |
Mar 16, 2006 | 1.388 | 1.412 | 1.378 | 1.403 | 1,285,992 | +0.01(+0.66%) |
Mar 15, 2006 | 1.392 | 1.409 | 1.381 | 1.393 | 1,305,705 | -0.00(-0.05%) |
Mar 14, 2006 | 1.384 | 1.401 | 1.377 | 1.394 | 1,385,492 | +0.01(+0.56%) |
Mar 13, 2006 | 1.370 | 1.388 | 1.369 | 1.386 | 1,690,564 | +0.02(+1.30%) |
Mar 10, 2006 | 1.365 | 1.383 | 1.355 | 1.369 | 1,493,441 | +0.00(+0.16%) |
Mar 09, 2006 | 1.365 | 1.378 | 1.357 | 1.366 | 1,589,186 | +0.00(+0.10%) |
Mar 08, 2006 | 1.366 | 1.388 | 1.364 | 1.365 | 4,421,186 | -0.00(-0.16%) |
Mar 07, 2006 | 1.360 | 1.374 | 1.353 | 1.367 | 2,559,782 | +0.00(+0.00%) |
Mar 06, 2006 | 1.371 | 1.374 | 1.350 | 1.367 | 1,120,784 | -0.01(-0.47%) |
Mar 03, 2006 | 1.364 | 1.396 | 1.360 | 1.374 | 961,209 | -0.00(-0.10%) |
Mar 02, 2006 | 1.399 | 1.403 | 1.364 | 1.375 | 2,705,278 | -0.03(-2.22%) |
Mar 01, 2006 | 1.381 | 1.411 | 1.374 | 1.406 | 1,839,814 | +0.03(+2.22%) |
Feb 28, 2006 | 1.412 | 1.403 | 1.374 | 1.376 | 2,296,952 | -0.04(-2.57%) |
Feb 27, 2006 | 1.384 | 1.412 | 1.376 | 1.412 | 1,931,805 | +0.03(+2.05%) |
Feb 24, 2006 | 1.403 | 1.408 | 1.373 | 1.384 | 1,551,639 | -0.02(-1.57%) |
Feb 23, 2006 | 1.445 | 1.450 | 1.402 | 1.406 | 825,100 | -0.05(-3.27%) |
Feb 22, 2006 | 1.435 | 1.457 | 1.417 | 1.453 | 826,977 | +0.02(+1.19%) |
Feb 21, 2006 | 1.485 | 1.485 | 1.423 | 1.436 | 1,196,818 | -0.05(-3.53%) |
Feb 17, 2006 | 1.515 | 1.515 | 1.487 | 1.489 | 646,751 | -0.02(-1.55%) |
Feb 16, 2006 | 1.502 | 1.526 | 1.482 | 1.512 | 632,670 | +0.01(+0.95%) |
Feb 15, 2006 | 1.467 | 1.501 | 1.455 | 1.498 | 1,153,638 | +0.03(+1.93%) |
Feb 14, 2006 | 1.460 | 1.479 | 1.446 | 1.469 | 1,004,388 | +0.01(+0.68%) |
Feb 13, 2006 | 1.503 | 1.505 | 1.454 | 1.460 | 1,010,020 | -0.04(-2.97%) |
Feb 10, 2006 | 1.463 | 1.513 | 1.440 | 1.504 | 1,107,643 | +0.04(+2.47%) |
Feb 09, 2006 | 1.488 | 1.508 | 1.465 | 1.468 | 641,119 | -0.02(-1.48%) |
Feb 08, 2006 | 1.467 | 1.496 | 1.467 | 1.490 | 713,397 | +0.02(+1.45%) |
Feb 07, 2006 | 1.513 | 1.518 | 1.467 | 1.469 | 1,062,586 | -0.05(-3.36%) |
Feb 06, 2006 | 1.520 | 1.528 | 1.499 | 1.520 | 592,307 | -0.00(-0.33%) |
Feb 03, 2006 | 1.513 | 1.545 | 1.509 | 1.525 | 489,991 | +0.00(+0.09%) |
Feb 02, 2006 | 1.531 | 1.531 | 1.479 | 1.523 | 1,111,398 | -0.02(-1.02%) |
Feb 01, 2006 | 1.520 | 1.544 | 1.513 | 1.539 | 741,557 | +0.01(+0.84%) |
Jan 31, 2006 | 1.501 | 1.534 | 1.484 | 1.526 | 1,285,992 | +0.01(+0.84%) |
Jan 30, 2006 | 1.515 | 1.542 | 1.513 | 1.513 | 739,680 | -0.00(-0.19%) |
Jan 27, 2006 | 1.528 | 1.533 | 1.509 | 1.516 | 933,987 | -0.01(-0.74%) |
Jan 26, 2006 | 1.474 | 1.529 | 1.479 | 1.528 | 700,255 | +0.05(+3.66%) |
Jan 25, 2006 | 1.499 | 1.501 | 1.465 | 1.474 | 859,831 | -0.03(-1.98%) |
Jan 24, 2006 | 1.467 | 1.505 | 1.464 | 1.504 | 751,883 | +0.04(+2.47%) |
Jan 23, 2006 | 1.460 | 1.481 | 1.453 | 1.467 | 423,345 | +0.01(+0.53%) |
Jan 20, 2006 | 1.501 | 1.502 | 1.455 | 1.460 | 606,387 | -0.04(-2.74%) |
Jan 19, 2006 | 1.497 | 1.501 | 1.479 | 1.501 | 941,496 | +0.01(+0.52%) |
Jan 18, 2006 | 1.487 | 1.506 | 1.470 | 1.493 | 781,921 | +0.00(+0.05%) |
Jan 17, 2006 | 1.481 | 1.494 | 1.468 | 1.492 | 865,463 | -0.00(-0.05%) |
Jan 13, 2006 | 1.496 | 1.509 | 1.488 | 1.493 | 1,132,987 | -0.01(-0.38%) |
Jan 12, 2006 | 1.523 | 1.523 | 1.497 | 1.499 | 647,689 | -0.02(-1.54%) |
Jan 11, 2006 | 1.507 | 1.526 | 1.499 | 1.522 | 1,362,025 | +0.01(+0.80%) |
Jan 10, 2006 | 1.498 | 1.510 | 1.487 | 1.510 | 866,402 | +0.01(+0.62%) |
Jan 09, 2006 | 1.477 | 1.504 | 1.472 | 1.501 | 509,703 | +0.03(+1.98%) |
Jan 06, 2006 | 1.467 | 1.478 | 1.448 | 1.472 | 560,392 | +0.02(+1.32%) |
Jan 05, 2006 | 1.472 | 1.477 | 1.451 | 1.452 | 771,595 | -0.02(-1.16%) |
Jan 04, 2006 | 1.441 | 1.487 | 1.436 | 1.469 | 1,471,851 | +0.03(+1.97%) |
Jan 03, 2006 | 1.413 | 1.452 | 1.379 | 1.441 | 1,652,078 | +0.04(+2.94%) |
Dec 30, 2005 | 1.386 | 1.405 | 1.378 | 1.400 | 1,010,959 | +0.01(+0.82%) |
Dec 29, 2005 | 1.417 | 1.428 | 1.388 | 1.388 | 953,699 | -0.03(-2.20%) |
Dec 28, 2005 | 1.406 | 1.422 | 1.398 | 1.420 | 611,081 | +0.02(+1.47%) |
Dec 27, 2005 | 1.420 | 1.443 | 1.393 | 1.399 | 1,843,569 | -0.02(-1.35%) |
Dec 23, 2005 | 1.435 | 1.456 | 1.415 | 1.418 | 643,935 | -0.02(-1.29%) |
Dec 22, 2005 | 1.447 | 1.463 | 1.430 | 1.437 | 1,148,945 | -0.01(-0.88%) |
Dec 21, 2005 | 1.438 | 1.472 | 1.438 | 1.450 | 822,284 | +0.02(+1.19%) |
Dec 20, 2005 | 1.411 | 1.457 | 1.403 | 1.433 | 1,467,158 | +0.02(+1.41%) |
Dec 19, 2005 | 1.410 | 1.448 | 1.405 | 1.413 | 964,963 | -0.04(-2.69%) |
Dec 16, 2005 | 1.427 | 1.456 | 1.424 | 1.452 | 2,195,574 | +0.02(+1.69%) |
Dec 15, 2005 | 1.462 | 1.466 | 1.422 | 1.428 | 929,294 | -0.04(-2.57%) |
Dec 14, 2005 | 1.456 | 1.484 | 1.450 | 1.465 | 664,586 | +0.01(+0.63%) |
Dec 13, 2005 | 1.443 | 1.474 | 1.439 | 1.456 | 923,661 | +0.01(+0.74%) |
Dec 12, 2005 | 1.460 | 1.469 | 1.422 | 1.445 | 994,063 | -0.01(-0.49%) |
Dec 09, 2005 | 1.442 | 1.460 | 1.432 | 1.452 | 457,137 | +0.01(+0.54%) |
Dec 08, 2005 | 1.442 | 1.462 | 1.427 | 1.445 | 783,798 | +0.01(+0.44%) |
Dec 07, 2005 | 1.428 | 1.446 | 1.424 | 1.438 | 580,104 | +0.00(+0.05%) |
Dec 06, 2005 | 1.438 | 1.462 | 1.389 | 1.437 | 942,435 | +0.01(+0.50%) |
Dec 05, 2005 | 1.446 | 1.453 | 1.395 | 1.430 | 1,892,380 | -0.01(-0.89%) |
Dec 02, 2005 | 1.467 | 1.467 | 1.384 | 1.443 | 1,423,040 | -0.02(-1.50%) |
Dec 01, 2005 | 1.449 | 1.489 | 1.447 | 1.465 | 2,268,791 | +0.02(+1.38%) |
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%) |