Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 1.884 | 1.884 | 1.874 | 1.874 | 22,766 | -0.02(-0.84%) |
Jul 27, 2006 | 1.890 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 1.883 | 1.890 | 1.883 | 1.890 | 6,070 | +0.01(+0.28%) |
Jul 25, 2006 | 1.896 | 1.896 | 1.884 | 1.884 | 5,312 | -0.01(-0.69%) |
Jul 24, 2006 | 1.846 | 1.903 | 1.846 | 1.898 | 69,815 | +0.06(+3.23%) |
Jul 21, 2006 | 1.840 | 1.840 | 1.838 | 1.838 | 3,035 | +0.00(+0.07%) |
Jul 20, 2006 | 1.838 | 1.838 | 1.837 | 1.837 | 9,865 | -0.00(-0.22%) |
Jul 19, 2006 | 1.866 | 1.866 | 1.841 | 1.841 | 30,354 | -0.01(-0.43%) |
Jul 18, 2006 | 1.857 | 1.863 | 1.849 | 1.849 | 31,113 | -0.01(-0.50%) |
Jul 17, 2006 | 1.858 | 1.858 | 1.858 | 1.858 | 1,517 | +0.01(+0.36%) |
Jul 14, 2006 | 1.851 | 1.851 | 1.851 | 1.851 | 4,553 | +0.00(+0.00%) |
Jul 13, 2006 | 1.866 | 1.866 | 1.851 | 1.851 | 19,730 | -0.02(-0.85%) |
Jul 12, 2006 | 1.894 | 1.894 | 1.867 | 1.867 | 25,042 | -0.03(-1.53%) |
Jul 11, 2006 | 1.836 | 1.904 | 1.834 | 1.896 | 67,539 | +0.06(+3.38%) |
Jul 10, 2006 | 1.836 | 1.847 | 1.834 | 1.834 | 31,113 | +0.00(+0.07%) |
Jul 07, 2006 | 1.825 | 1.834 | 1.821 | 1.833 | 48,567 | -0.01(-0.29%) |
Jul 06, 2006 | 1.838 | 1.838 | 1.838 | 1.838 | 7,588 | +0.00(+0.14%) |
Jul 05, 2006 | 1.857 | 1.857 | 1.834 | 1.836 | 18,971 | -0.03(-1.55%) |
Jul 03, 2006 | 1.861 | 1.865 | 1.846 | 1.865 | 35,666 | +0.00(+0.21%) |
Jun 30, 2006 | 1.861 | 1.861 | 1.861 | 1.861 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 1.861 | 1.861 | 1.861 | 1.861 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 1.861 | 1.861 | 1.861 | 1.861 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 1.853 | 1.861 | 1.851 | 1.861 | 28,837 | -0.00(-0.21%) |
Jun 26, 2006 | 1.858 | 1.865 | 1.858 | 1.865 | 25,801 | +0.00(+0.00%) |
Jun 23, 2006 | 1.865 | 1.865 | 1.865 | 1.865 | 758 | -0.00(-0.14%) |
Jun 22, 2006 | 1.851 | 1.867 | 1.851 | 1.867 | 70,574 | +0.01(+0.42%) |
Jun 21, 2006 | 1.859 | 1.859 | 1.859 | 1.859 | 1,517 | -0.00(-0.14%) |
Jun 20, 2006 | 1.883 | 1.884 | 1.862 | 1.862 | 44,014 | -0.04(-1.94%) |
Jun 19, 2006 | 1.892 | 1.904 | 1.884 | 1.899 | 47,808 | +0.01(+0.28%) |
Jun 16, 2006 | 1.886 | 1.896 | 1.886 | 1.894 | 22,007 | -0.01(-0.48%) |
Jun 15, 2006 | 1.891 | 1.903 | 1.891 | 1.903 | 5,312 | +0.01(+0.28%) |
Jun 14, 2006 | 1.898 | 1.898 | 1.898 | 1.898 | 26,560 | +0.00(+0.00%) |
Jun 13, 2006 | 1.898 | 1.898 | 1.898 | 1.898 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 1.898 | 1.898 | 1.898 | 1.898 | 24,283 | +0.00(+0.00%) |
Jun 09, 2006 | 1.891 | 1.898 | 1.891 | 1.898 | 31,113 | +0.01(+0.50%) |
Jun 08, 2006 | 1.917 | 1.917 | 1.888 | 1.888 | 26,560 | -0.03(-1.52%) |
Jun 07, 2006 | 1.937 | 1.937 | 1.917 | 1.917 | 9,865 | -0.02(-1.09%) |
Jun 06, 2006 | 1.938 | 1.938 | 1.938 | 1.938 | 758 | -0.00(-0.14%) |
Jun 05, 2006 | 1.941 | 1.950 | 1.941 | 1.941 | 26,560 | +0.00(+0.00%) |
Jun 02, 2006 | 1.923 | 1.942 | 1.923 | 1.941 | 18,212 | +0.02(+1.24%) |
Jun 01, 2006 | 1.902 | 1.917 | 1.902 | 1.917 | 18,212 | +0.01(+0.69%) |
May 31, 2006 | 1.911 | 1.915 | 1.904 | 1.904 | 9,865 | -0.00(-0.14%) |
May 30, 2006 | 1.907 | 1.907 | 1.907 | 1.907 | 3,794 | -0.01(-0.34%) |
May 26, 2006 | 1.913 | 1.913 | 1.913 | 1.913 | 758 | -0.01(-0.55%) |
May 25, 2006 | 1.924 | 1.924 | 1.924 | 1.924 | 0 | +0.00(+0.00%) |
May 24, 2006 | 1.921 | 1.925 | 1.921 | 1.924 | 35,666 | +0.00(+0.00%) |
May 23, 2006 | 1.916 | 1.924 | 1.916 | 1.924 | 22,766 | +0.02(+1.04%) |
May 22, 2006 | 1.921 | 1.921 | 1.903 | 1.904 | 47,808 | -0.03(-1.30%) |
May 19, 2006 | 1.954 | 1.954 | 1.929 | 1.929 | 19,730 | -0.03(-1.28%) |
May 18, 2006 | 1.913 | 1.958 | 1.913 | 1.954 | 95,617 | +0.04(+2.28%) |
May 17, 2006 | 1.928 | 1.931 | 1.911 | 1.911 | 25,042 | -0.01(-0.69%) |
May 16, 2006 | 1.924 | 1.924 | 1.921 | 1.924 | 62,986 | +0.03(+1.39%) |
May 15, 2006 | 1.898 | 1.924 | 1.894 | 1.898 | 60,709 | +0.01(+0.42%) |
May 12, 2006 | 1.904 | 1.904 | 1.890 | 1.890 | 59,191 | -0.02(-1.17%) |
May 11, 2006 | 1.912 | 1.912 | 1.912 | 1.912 | 1,517 | -0.00(-0.07%) |
May 10, 2006 | 1.927 | 1.927 | 1.913 | 1.913 | 22,007 | -0.00(-0.07%) |
May 09, 2006 | 1.913 | 1.927 | 1.913 | 1.915 | 13,659 | +0.01(+0.41%) |
May 08, 2006 | 1.912 | 1.912 | 1.907 | 1.907 | 12,141 | -0.02(-1.23%) |
May 05, 2006 | 1.911 | 1.931 | 1.911 | 1.931 | 26,560 | +0.02(+1.03%) |
May 04, 2006 | 1.911 | 1.911 | 1.911 | 1.911 | 28,837 | -0.00(-0.14%) |
May 03, 2006 | 1.916 | 1.916 | 1.913 | 1.913 | 11,383 | -0.01(-0.75%) |
May 02, 2006 | 1.924 | 1.931 | 1.919 | 1.928 | 36,425 | -0.00(-0.07%) |
May 01, 2006 | 1.929 | 1.931 | 1.929 | 1.929 | 12,900 | +0.00(+0.00%) |
Apr 28, 2006 | 1.929 | 1.929 | 1.929 | 1.929 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 1.898 | 1.929 | 1.898 | 1.929 | 32,631 | +0.03(+1.32%) |
Apr 26, 2006 | 1.904 | 1.904 | 1.904 | 1.904 | 1,517 | -0.01(-0.34%) |
Apr 25, 2006 | 1.915 | 1.928 | 1.911 | 1.911 | 17,453 | +0.01(+0.49%) |
Apr 24, 2006 | 1.902 | 1.902 | 1.902 | 1.902 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 1.911 | 1.911 | 1.902 | 1.902 | 30,354 | -0.01(-0.48%) |
Apr 20, 2006 | 1.911 | 1.911 | 1.911 | 1.911 | 13,659 | +0.01(+0.49%) |
Apr 19, 2006 | 1.909 | 1.911 | 1.902 | 1.902 | 12,141 | -0.01(-0.41%) |
Apr 18, 2006 | 1.883 | 1.909 | 1.883 | 1.909 | 33,390 | +0.03(+1.47%) |
Apr 17, 2006 | 1.876 | 1.883 | 1.876 | 1.882 | 5,312 | -0.01(-0.28%) |
Apr 13, 2006 | 1.880 | 1.887 | 1.884 | 1.887 | 2,276 | +0.01(+0.35%) |
Apr 12, 2006 | 1.917 | 1.917 | 1.879 | 1.880 | 70,574 | -0.04(-2.13%) |
Apr 11, 2006 | 1.921 | 1.921 | 1.921 | 1.921 | 15,177 | -0.01(-0.48%) |
Apr 10, 2006 | 1.924 | 1.931 | 1.924 | 1.931 | 7,588 | +0.00(+0.21%) |
Apr 07, 2006 | 1.928 | 1.928 | 1.924 | 1.927 | 22,766 | -0.01(-0.54%) |
Apr 06, 2006 | 1.932 | 1.937 | 1.932 | 1.937 | 2,276 | +0.01(+0.27%) |
Apr 05, 2006 | 1.933 | 1.933 | 1.932 | 1.932 | 8,347 | -0.01(-0.41%) |
Apr 04, 2006 | 1.937 | 1.940 | 1.932 | 1.940 | 8,347 | +0.01(+0.41%) |
Apr 03, 2006 | 1.931 | 1.932 | 1.931 | 1.932 | 17,453 | +0.01(+0.76%) |
Mar 31, 2006 | 1.917 | 1.917 | 1.917 | 1.917 | 758 | +0.00(+0.00%) |
Mar 30, 2006 | 1.917 | 1.917 | 1.917 | 1.917 | 2,276 | +0.00(+0.14%) |
Mar 29, 2006 | 1.917 | 1.917 | 1.909 | 1.915 | 4,553 | -0.01(-0.34%) |
Mar 28, 2006 | 1.921 | 1.921 | 1.921 | 1.921 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 1.924 | 1.924 | 1.921 | 1.921 | 5,312 | -0.01(-0.48%) |
Mar 24, 2006 | 1.920 | 1.931 | 1.920 | 1.931 | 19,730 | +0.01(+0.62%) |
Mar 22, 2006 | 1.919 | 1.919 | 1.919 | 1.919 | 3,794 | +0.00(+0.00%) |
Mar 21, 2006 | 1.919 | 1.919 | 1.919 | 1.919 | 758 | +0.01(+0.27%) |
Mar 20, 2006 | 1.924 | 1.932 | 1.913 | 1.913 | 7,588 | -0.01(-0.55%) |
Mar 17, 2006 | 1.917 | 1.924 | 1.917 | 1.924 | 3,794 | +0.01(+0.76%) |
Mar 16, 2006 | 1.924 | 1.929 | 1.909 | 1.909 | 25,801 | -0.01(-0.41%) |
Mar 15, 2006 | 1.917 | 1.917 | 1.917 | 1.917 | 5,312 | -0.01(-0.68%) |
Mar 14, 2006 | 1.917 | 1.931 | 1.917 | 1.931 | 15,177 | +0.01(+0.76%) |
Mar 13, 2006 | 1.916 | 1.916 | 1.916 | 1.916 | 4,553 | +0.00(+0.07%) |
Mar 10, 2006 | 1.903 | 1.916 | 1.903 | 1.915 | 26,560 | +0.02(+0.83%) |
Mar 09, 2006 | 1.908 | 1.908 | 1.880 | 1.899 | 86,511 | -0.02(-0.89%) |
Mar 08, 2006 | 1.908 | 1.916 | 1.908 | 1.916 | 30,354 | +0.00(+0.07%) |
Mar 07, 2006 | 1.915 | 1.915 | 1.915 | 1.915 | 4,553 | +0.00(+0.14%) |
Mar 06, 2006 | 1.905 | 1.912 | 1.905 | 1.912 | 10,624 | +0.00(+0.07%) |
Mar 03, 2006 | 1.923 | 1.929 | 1.911 | 1.911 | 29,595 | -0.01(-0.41%) |
Mar 02, 2006 | 1.927 | 1.929 | 1.919 | 1.919 | 35,666 | -0.01(-0.41%) |
Mar 01, 2006 | 1.927 | 1.927 | 1.927 | 1.927 | 758 | +0.00(+0.14%) |
Feb 28, 2006 | 1.931 | 1.929 | 1.917 | 1.924 | 32,631 | -0.01(-0.34%) |
Feb 27, 2006 | 1.932 | 1.932 | 1.931 | 1.931 | 6,070 | -0.01(-0.54%) |
Feb 24, 2006 | 1.931 | 1.941 | 1.931 | 1.941 | 13,659 | -0.00(-0.14%) |
Feb 23, 2006 | 1.952 | 1.952 | 1.944 | 1.944 | 23,524 | -0.01(-0.34%) |
Feb 22, 2006 | 1.946 | 1.970 | 1.944 | 1.950 | 33,390 | +0.00(+0.00%) |
Feb 21, 2006 | 1.953 | 1.953 | 1.950 | 1.950 | 28,078 | +0.01(+0.40%) |
Feb 17, 2006 | 1.953 | 1.953 | 1.942 | 1.942 | 19,730 | -0.01(-0.40%) |
Feb 16, 2006 | 1.950 | 1.950 | 1.950 | 1.950 | 758 | +0.01(+0.41%) |
Feb 15, 2006 | 1.942 | 1.942 | 1.942 | 1.942 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 1.942 | 1.942 | 1.942 | 1.942 | 5,312 | -0.01(-0.47%) |
Feb 13, 2006 | 1.905 | 1.952 | 1.905 | 1.952 | 50,844 | +0.03(+1.79%) |
Feb 10, 2006 | 1.903 | 1.917 | 1.903 | 1.917 | 14,418 | +0.01(+0.28%) |
Feb 09, 2006 | 1.902 | 1.912 | 1.902 | 1.912 | 9,106 | +0.01(+0.42%) |
Feb 08, 2006 | 1.904 | 1.904 | 1.904 | 1.904 | 18,971 | -0.01(-0.55%) |
Feb 07, 2006 | 1.931 | 1.932 | 1.915 | 1.915 | 37,943 | -0.01(-0.48%) |
Feb 06, 2006 | 1.929 | 1.948 | 1.924 | 1.924 | 44,773 | -0.01(-0.34%) |
Feb 03, 2006 | 1.942 | 1.942 | 1.931 | 1.931 | 6,829 | -0.02(-1.08%) |
Feb 02, 2006 | 1.952 | 1.952 | 1.950 | 1.952 | 12,900 | +0.00(+0.07%) |
Feb 01, 2006 | 1.949 | 1.952 | 1.949 | 1.950 | 15,936 | +0.01(+0.41%) |
Jan 31, 2006 | 1.944 | 1.944 | 1.942 | 1.942 | 9,865 | +0.01(+0.75%) |
Jan 30, 2006 | 1.931 | 1.931 | 1.912 | 1.928 | 41,737 | -0.02(-0.81%) |
Jan 27, 2006 | 1.944 | 1.944 | 1.944 | 1.944 | 758 | -0.01(-0.47%) |
Jan 26, 2006 | 1.949 | 1.953 | 1.949 | 1.953 | 7,588 | +0.00(+0.20%) |
Jan 25, 2006 | 1.950 | 1.950 | 1.941 | 1.949 | 45,532 | -0.01(-0.34%) |
Jan 24, 2006 | 1.932 | 1.956 | 1.932 | 1.956 | 39,461 | +0.03(+1.64%) |
Jan 23, 2006 | 1.924 | 1.924 | 1.924 | 1.924 | 5,312 | +0.01(+0.55%) |
Jan 20, 2006 | 1.913 | 1.913 | 1.913 | 1.913 | 1,517 | -0.01(-0.34%) |
Jan 19, 2006 | 1.921 | 1.921 | 1.920 | 1.920 | 3,794 | -0.01(-0.61%) |
Jan 18, 2006 | 1.936 | 1.957 | 1.932 | 1.932 | 22,007 | -0.01(-0.61%) |
Jan 17, 2006 | 1.919 | 1.944 | 1.904 | 1.944 | 30,354 | +0.03(+1.44%) |
Jan 13, 2006 | 1.912 | 1.916 | 1.912 | 1.916 | 4,553 | +0.01(+0.35%) |
Jan 12, 2006 | 1.912 | 1.915 | 1.908 | 1.909 | 10,624 | -0.01(-0.28%) |
Jan 11, 2006 | 1.916 | 1.916 | 1.915 | 1.915 | 5,312 | -0.01(-0.41%) |
Jan 10, 2006 | 1.919 | 1.936 | 1.919 | 1.923 | 45,532 | -0.00(-0.07%) |
Jan 09, 2006 | 1.919 | 1.924 | 1.919 | 1.924 | 18,212 | +0.01(+0.28%) |
Jan 06, 2006 | 1.917 | 1.919 | 1.917 | 1.919 | 5,312 | +0.00(+0.07%) |
Jan 05, 2006 | 1.936 | 1.937 | 1.911 | 1.917 | 70,574 | -0.02(-0.95%) |
Jan 04, 2006 | 1.934 | 1.937 | 1.925 | 1.936 | 32,631 | +0.01(+0.27%) |
Jan 03, 2006 | 1.923 | 1.931 | 1.911 | 1.931 | 62,986 | +0.02(+0.83%) |
Dec 30, 2005 | 1.927 | 1.934 | 1.915 | 1.915 | 48,567 | -0.02(-0.89%) |
Dec 29, 2005 | 1.931 | 1.950 | 1.929 | 1.932 | 56,156 | -0.01(-0.27%) |
Dec 28, 2005 | 1.886 | 1.949 | 1.886 | 1.937 | 84,234 | +0.06(+2.94%) |
Dec 27, 2005 | 1.871 | 1.882 | 1.871 | 1.882 | 24,283 | +0.00(+0.07%) |
Dec 23, 2005 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 1.863 | 1.880 | 1.863 | 1.880 | 32,631 | +0.01(+0.56%) |
Dec 20, 2005 | 1.867 | 1.870 | 1.867 | 1.870 | 7,588 | +0.01(+0.28%) |
Dec 19, 2005 | 1.866 | 1.873 | 1.859 | 1.865 | 44,014 | +0.00(+0.00%) |
Dec 16, 2005 | 1.865 | 1.869 | 1.851 | 1.865 | 22,766 | +0.01(+0.43%) |
Dec 15, 2005 | 1.849 | 1.870 | 1.849 | 1.857 | 83,475 | +0.01(+0.57%) |
Dec 14, 2005 | 1.859 | 1.860 | 1.836 | 1.846 | 133,560 | -0.02(-0.99%) |
Dec 13, 2005 | 1.858 | 1.865 | 1.858 | 1.865 | 31,872 | +0.00(+0.00%) |
Dec 12, 2005 | 1.859 | 1.866 | 1.859 | 1.865 | 23,524 | +0.01(+0.29%) |
Dec 09, 2005 | 1.873 | 1.873 | 1.858 | 1.859 | 44,773 | -0.01(-0.71%) |
Dec 08, 2005 | 1.909 | 1.909 | 1.873 | 1.873 | 43,255 | -0.04(-2.34%) |
Dec 07, 2005 | 1.909 | 1.924 | 1.908 | 1.917 | 33,390 | +0.01(+0.34%) |
Dec 06, 2005 | 1.928 | 1.928 | 1.904 | 1.911 | 46,291 | -0.02(-0.96%) |
Dec 05, 2005 | 1.944 | 1.956 | 1.929 | 1.929 | 25,801 | +0.01(+0.27%) |
Dec 02, 2005 | 1.883 | 1.924 | 1.880 | 1.924 | 68,298 | +0.04(+2.38%) |
Dec 01, 2005 | 1.858 | 1.879 | 1.858 | 1.879 | 51,603 | +0.01(+0.64%) |
Nov 30, 2005 | 1.861 | 1.867 | 1.859 | 1.867 | 31,113 | +0.00(+0.00%) |
Nov 29, 2005 | 1.842 | 1.867 | 1.842 | 1.867 | 48,567 | +0.03(+1.43%) |
Nov 28, 2005 | 1.828 | 1.841 | 1.828 | 1.841 | 91,823 | +0.01(+0.79%) |
Nov 25, 2005 | 1.826 | 1.826 | 1.826 | 1.826 | 7,588 | -0.02(-0.93%) |
Nov 23, 2005 | 1.842 | 1.845 | 1.842 | 1.844 | 6,829 | -0.00(-0.14%) |
Nov 22, 2005 | 1.815 | 1.846 | 1.815 | 1.846 | 130,525 | +0.03(+1.82%) |
Nov 21, 2005 | 1.861 | 1.867 | 1.813 | 1.813 | 59,950 | -0.05(-2.89%) |
Nov 18, 2005 | 1.861 | 1.884 | 1.832 | 1.867 | 159,362 | -0.01(-0.70%) |
Nov 17, 2005 | 1.878 | 1.883 | 1.871 | 1.880 | 21,248 | -0.01(-0.28%) |
Nov 16, 2005 | 1.871 | 1.886 | 1.871 | 1.886 | 39,461 | -0.00(-0.14%) |
Nov 15, 2005 | 1.891 | 1.891 | 1.878 | 1.888 | 24,283 | +0.01(+0.35%) |
Nov 14, 2005 | 1.890 | 1.890 | 1.880 | 1.882 | 14,418 | -0.00(-0.21%) |
Nov 11, 2005 | 1.895 | 1.902 | 1.884 | 1.886 | 27,319 | -0.01(-0.28%) |
Nov 10, 2005 | 1.891 | 1.891 | 1.891 | 1.891 | 758 | -0.00(-0.21%) |
Nov 09, 2005 | 1.858 | 1.895 | 1.858 | 1.895 | 47,808 | +0.04(+1.91%) |
Nov 08, 2005 | 1.858 | 1.912 | 1.855 | 1.859 | 60,709 | -0.01(-0.77%) |
Nov 07, 2005 | 1.891 | 1.904 | 1.874 | 1.874 | 33,390 | +0.00(+0.07%) |
Nov 04, 2005 | 1.887 | 1.896 | 1.873 | 1.873 | 17,453 | -0.02(-1.25%) |
Nov 03, 2005 | 1.902 | 1.908 | 1.892 | 1.896 | 39,461 | -0.01(-0.69%) |
Nov 02, 2005 | 1.898 | 1.909 | 1.898 | 1.909 | 13,659 | +0.01(+0.63%) |
Nov 01, 2005 | 1.905 | 1.905 | 1.898 | 1.898 | 14,418 | -0.01(-0.42%) |
Oct 31, 2005 | 1.905 | 1.905 | 1.890 | 1.905 | 34,149 | -0.01(-0.48%) |
Oct 28, 2005 | 1.917 | 1.917 | 1.904 | 1.915 | 14,418 | -0.00(-0.00%) |
Oct 27, 2005 | 1.915 | 1.915 | 1.915 | 1.915 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 1.915 | 1.915 | 1.915 | 1.915 | 2,276 | -0.01(-0.34%) |
Oct 25, 2005 | 1.913 | 1.921 | 1.913 | 1.921 | 7,588 | +0.01(+0.69%) |
Oct 24, 2005 | 1.919 | 1.919 | 1.907 | 1.908 | 30,354 | -0.02(-0.96%) |
Oct 21, 2005 | 1.917 | 1.927 | 1.915 | 1.927 | 15,936 | +0.01(+0.34%) |
Oct 20, 2005 | 1.921 | 1.921 | 1.920 | 1.920 | 13,659 | -0.02(-0.95%) |
Oct 19, 2005 | 1.958 | 1.958 | 1.917 | 1.938 | 57,674 | -0.02(-0.94%) |
Oct 18, 2005 | 1.957 | 1.957 | 1.957 | 1.957 | 3,035 | +0.01(+0.34%) |
Oct 17, 2005 | 1.928 | 1.950 | 1.927 | 1.950 | 34,149 | +0.03(+1.30%) |
Oct 14, 2005 | 1.925 | 1.927 | 1.925 | 1.925 | 4,553 | -0.00(-0.14%) |
Oct 13, 2005 | 1.957 | 1.959 | 1.928 | 1.928 | 89,546 | -0.03(-1.55%) |
Oct 12, 2005 | 1.961 | 1.961 | 1.958 | 1.958 | 33,390 | -0.01(-0.27%) |
Oct 11, 2005 | 1.944 | 1.983 | 1.944 | 1.963 | 66,780 | +0.02(+1.15%) |
Oct 10, 2005 | 1.949 | 1.949 | 1.941 | 1.941 | 42,496 | +0.00(+0.00%) |
Oct 07, 2005 | 1.949 | 1.949 | 1.941 | 1.941 | 3,794 | -0.01(-0.74%) |
Oct 06, 2005 | 1.941 | 1.956 | 1.940 | 1.956 | 18,971 | +0.00(+0.00%) |
Oct 05, 2005 | 1.956 | 1.956 | 1.956 | 1.956 | 7,588 | -0.00(-0.20%) |
Oct 04, 2005 | 1.919 | 1.959 | 1.919 | 1.959 | 122,936 | +0.04(+1.99%) |
Oct 03, 2005 | 1.915 | 1.921 | 1.915 | 1.921 | 46,291 | +0.00(+0.21%) |
Sep 30, 2005 | 1.913 | 1.917 | 1.913 | 1.917 | 6,070 | +0.00(+0.21%) |
Sep 29, 2005 | 1.913 | 1.914 | 1.913 | 1.913 | 3,794 | -0.00(-0.14%) |
Sep 28, 2005 | 1.912 | 1.917 | 1.912 | 1.916 | 17,453 | -0.00(-0.14%) |
Sep 27, 2005 | 1.919 | 1.919 | 1.919 | 1.919 | 8,347 | -0.01(-0.27%) |
Sep 26, 2005 | 1.928 | 1.928 | 1.924 | 1.924 | 36,425 | -0.02(-1.02%) |
Sep 23, 2005 | 1.944 | 1.944 | 1.944 | 1.944 | 758 | +0.01(+0.41%) |
Sep 22, 2005 | 1.958 | 1.959 | 1.936 | 1.936 | 62,986 | -0.02(-1.08%) |
Sep 21, 2005 | 1.969 | 1.969 | 1.954 | 1.957 | 42,496 | -0.01(-0.60%) |
Sep 20, 2005 | 1.969 | 1.969 | 1.969 | 1.969 | 758 | +0.00(+0.00%) |
Sep 19, 2005 | 1.977 | 1.981 | 1.960 | 1.969 | 29,595 | -0.00(-0.20%) |
Sep 16, 2005 | 1.973 | 1.973 | 1.973 | 1.973 | 2,276 | +0.01(+0.40%) |
Sep 15, 2005 | 1.970 | 1.975 | 1.965 | 1.965 | 32,631 | +0.00(+0.00%) |
Sep 14, 2005 | 1.970 | 1.970 | 1.965 | 1.965 | 15,177 | -0.01(-0.27%) |
Sep 13, 2005 | 1.969 | 1.970 | 1.969 | 1.970 | 2,276 | -0.01(-0.27%) |
Sep 12, 2005 | 1.970 | 1.977 | 1.970 | 1.975 | 46,291 | +0.01(+0.27%) |
Sep 09, 2005 | 1.970 | 1.970 | 1.970 | 1.970 | 18,212 | +0.00(+0.13%) |
Sep 08, 2005 | 1.973 | 1.973 | 1.967 | 1.967 | 29,595 | -0.01(-0.40%) |
Sep 07, 2005 | 1.974 | 1.975 | 1.971 | 1.975 | 22,007 | -0.00(-0.13%) |
Sep 06, 2005 | 1.986 | 1.986 | 1.978 | 1.978 | 8,347 | -0.01(-0.53%) |
Sep 02, 2005 | 1.987 | 1.988 | 1.983 | 1.988 | 22,007 | +0.01(+0.27%) |
Sep 01, 2005 | 1.966 | 1.983 | 1.966 | 1.983 | 47,808 | +0.02(+1.07%) |
Aug 31, 2005 | 1.977 | 1.977 | 1.962 | 1.962 | 40,978 | -0.01(-0.67%) |
Aug 30, 2005 | 1.987 | 1.988 | 1.975 | 1.975 | 31,113 | -0.01(-0.46%) |
Aug 29, 2005 | 1.987 | 1.987 | 1.981 | 1.985 | 97,135 | +0.02(+0.87%) |
Aug 26, 2005 | 1.977 | 1.983 | 1.965 | 1.967 | 33,390 | +0.00(+0.07%) |
Aug 25, 2005 | 1.982 | 1.982 | 1.966 | 1.966 | 37,184 | -0.01(-0.53%) |
Aug 24, 2005 | 1.977 | 1.978 | 1.977 | 1.977 | 9,865 | +0.00(+0.00%) |
Aug 23, 2005 | 1.965 | 1.977 | 1.958 | 1.977 | 33,390 | +0.01(+0.60%) |
Aug 22, 2005 | 1.971 | 1.971 | 1.965 | 1.965 | 19,730 | -0.01(-0.33%) |
Aug 19, 2005 | 1.971 | 1.971 | 1.971 | 1.971 | 8,347 | -0.01(-0.47%) |
Aug 18, 2005 | 1.996 | 2.010 | 1.978 | 1.981 | 35,666 | -0.01(-0.40%) |
Aug 17, 2005 | 1.998 | 2.010 | 1.988 | 1.988 | 37,943 | -0.03(-1.31%) |
Aug 16, 2005 | 1.994 | 2.015 | 1.994 | 2.015 | 9,106 | +0.02(+0.86%) |
Aug 15, 2005 | 2.000 | 2.000 | 1.994 | 1.998 | 25,042 | -0.01(-0.33%) |
Aug 12, 2005 | 1.994 | 2.004 | 1.994 | 2.004 | 12,900 | +0.01(+0.60%) |
Aug 11, 2005 | 1.999 | 1.999 | 1.992 | 1.992 | 22,007 | -0.02(-0.92%) |
Aug 10, 2005 | 2.024 | 2.024 | 2.011 | 2.011 | 9,865 | -0.01(-0.65%) |
Aug 09, 2005 | 2.043 | 2.044 | 2.024 | 2.024 | 13,659 | -0.02(-0.90%) |
Aug 08, 2005 | 2.043 | 2.043 | 2.043 | 2.043 | 1,517 | -0.00(-0.13%) |
Aug 05, 2005 | 2.069 | 2.069 | 2.045 | 2.045 | 25,042 | -0.03(-1.40%) |
Aug 04, 2005 | 2.073 | 2.074 | 2.073 | 2.074 | 15,177 | +0.01(+0.25%) |
Aug 03, 2005 | 2.065 | 2.069 | 2.052 | 2.069 | 40,220 | -0.03(-1.26%) |
Aug 02, 2005 | 2.094 | 2.095 | 2.094 | 2.095 | 18,212 | -0.00(-0.06%) |