Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 0.9600 | 0.9800 | 0.9500 | 0.9600 | 106,700 | -0.05(-4.95%) |
Oct 28, 2005 | 1.000 | 1.020 | 0.9600 | 1.010 | 121,600 | +0.01(+1.00%) |
Oct 27, 2005 | 1.000 | 1.060 | 0.9900 | 1.000 | 157,600 | +0.02(+2.04%) |
Oct 26, 2005 | 0.9700 | 1.000 | 0.9600 | 0.9800 | 100,600 | +0.02(+2.08%) |
Oct 25, 2005 | 0.9500 | 0.9700 | 0.9300 | 0.9600 | 113,100 | +0.01(+1.05%) |
Oct 24, 2005 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 173,100 | -0.02(-2.06%) |
Oct 21, 2005 | 0.9400 | 0.9700 | 0.9300 | 0.9700 | 172,200 | +0.02(+2.11%) |
Oct 20, 2005 | 0.9700 | 0.9900 | 0.9300 | 0.9500 | 198,800 | +0.00(+0.00%) |
Oct 19, 2005 | 1.020 | 1.040 | 0.9400 | 0.9500 | 261,000 | -0.08(-7.77%) |
Oct 18, 2005 | 1.070 | 1.070 | 1.020 | 1.030 | 124,200 | -0.02(-1.90%) |
Oct 17, 2005 | 1.020 | 1.070 | 1.010 | 1.050 | 163,900 | +0.02(+1.94%) |
Oct 14, 2005 | 1.060 | 1.060 | 1.010 | 1.030 | 253,600 | -0.03(-2.83%) |
Oct 13, 2005 | 1.120 | 1.120 | 1.060 | 1.060 | 363,000 | -0.06(-5.36%) |
Oct 12, 2005 | 1.120 | 1.140 | 1.100 | 1.120 | 91,700 | +0.00(+0.00%) |
Oct 11, 2005 | 1.120 | 1.140 | 1.110 | 1.120 | 122,100 | +0.00(+0.00%) |
Oct 10, 2005 | 1.130 | 1.140 | 1.090 | 1.120 | 182,900 | +0.00(+0.00%) |
Oct 07, 2005 | 1.090 | 1.130 | 1.090 | 1.120 | 246,400 | +0.03(+2.75%) |
Oct 06, 2005 | 1.100 | 1.120 | 1.080 | 1.090 | 278,500 | -0.02(-1.80%) |
Oct 05, 2005 | 1.100 | 1.130 | 1.100 | 1.110 | 190,100 | -0.01(-0.89%) |
Oct 04, 2005 | 1.130 | 1.130 | 1.110 | 1.120 | 236,100 | -0.01(-0.88%) |
Oct 03, 2005 | 1.140 | 1.160 | 1.120 | 1.130 | 235,100 | +0.01(+0.89%) |
Sep 30, 2005 | 1.190 | 1.200 | 1.120 | 1.120 | 414,200 | -0.03(-2.61%) |
Sep 29, 2005 | 1.040 | 1.150 | 1.040 | 1.150 | 738,100 | +0.11(+10.58%) |
Sep 28, 2005 | 0.9600 | 1.060 | 0.9600 | 1.040 | 724,400 | +0.09(+9.47%) |
Sep 27, 2005 | 0.9400 | 0.9500 | 0.9000 | 0.9500 | 326,300 | +0.02(+2.15%) |
Sep 26, 2005 | 0.9100 | 0.9500 | 0.9000 | 0.9300 | 205,400 | +0.00(+0.00%) |
Sep 23, 2005 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 171,900 | -0.02(-2.11%) |
Sep 22, 2005 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 235,400 | +0.02(+2.15%) |
Sep 21, 2005 | 0.9100 | 0.9300 | 0.8900 | 0.9300 | 261,500 | +0.02(+2.20%) |
Sep 20, 2005 | 0.9100 | 0.9300 | 0.8800 | 0.9100 | 456,000 | -0.01(-1.09%) |
Sep 19, 2005 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 535,100 | +0.02(+2.22%) |
Sep 16, 2005 | 0.9100 | 0.9400 | 0.8800 | 0.9000 | 535,200 | -0.05(-5.26%) |
Sep 15, 2005 | 0.9700 | 1.000 | 0.9500 | 0.9500 | 397,400 | -0.02(-2.06%) |
Sep 14, 2005 | 0.9500 | 0.9800 | 0.9300 | 0.9700 | 291,100 | +0.02(+2.11%) |
Sep 13, 2005 | 0.9200 | 0.9700 | 0.9200 | 0.9500 | 574,800 | +0.03(+3.26%) |
Sep 12, 2005 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 92,400 | +0.00(+0.00%) |
Sep 09, 2005 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 171,300 | +0.00(+0.00%) |
Sep 08, 2005 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 191,800 | +0.02(+2.22%) |
Sep 07, 2005 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 218,400 | +0.00(+0.00%) |
Sep 06, 2005 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 85,500 | -0.03(-3.43%) |
Sep 02, 2005 | 0.9200 | 0.9400 | 0.8900 | 0.9320 | 193,200 | +0.02(+2.42%) |
Sep 01, 2005 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 168,600 | +0.04(+4.60%) |
Aug 31, 2005 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 96,300 | -0.03(-3.33%) |
Aug 30, 2005 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 184,100 | -0.01(-1.10%) |
Aug 29, 2005 | 0.9200 | 0.9400 | 0.9000 | 0.9100 | 442,500 | -0.02(-2.15%) |
Aug 26, 2005 | 0.9000 | 0.9500 | 0.8800 | 0.9300 | 341,800 | +0.01(+1.09%) |
Aug 25, 2005 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 165,600 | -0.02(-2.13%) |
Aug 24, 2005 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 207,800 | +0.05(+5.62%) |
Aug 23, 2005 | 0.9200 | 0.9300 | 0.8800 | 0.8900 | 173,700 | +0.00(+0.00%) |
Aug 22, 2005 | 0.8800 | 0.9200 | 0.8700 | 0.8900 | 304,000 | +0.01(+1.14%) |
Aug 19, 2005 | 0.8100 | 0.9000 | 0.8100 | 0.8800 | 550,600 | -0.03(-3.30%) |
Aug 18, 2005 | 0.9500 | 0.9600 | 0.8900 | 0.9100 | 519,100 | -0.04(-4.21%) |
Aug 17, 2005 | 1.000 | 1.000 | 0.9200 | 0.9500 | 507,500 | -0.06(-5.94%) |
Aug 16, 2005 | 1.060 | 1.070 | 0.9700 | 1.010 | 662,000 | -0.05(-4.72%) |
Aug 15, 2005 | 1.200 | 1.260 | 1.010 | 1.060 | 1,556,400 | -0.13(-10.92%) |
Aug 12, 2005 | 1.190 | 1.190 | 1.140 | 1.190 | 418,900 | +0.00(+0.00%) |
Aug 11, 2005 | 1.160 | 1.200 | 1.160 | 1.190 | 202,700 | +0.04(+3.48%) |
Aug 10, 2005 | 1.180 | 1.180 | 1.140 | 1.150 | 118,100 | -0.03(-2.54%) |
Aug 09, 2005 | 1.150 | 1.190 | 1.140 | 1.180 | 155,200 | +0.01(+0.85%) |
Aug 08, 2005 | 1.200 | 1.200 | 1.150 | 1.170 | 232,700 | +0.04(+3.54%) |
Aug 05, 2005 | 1.190 | 1.190 | 1.130 | 1.130 | 182,200 | -0.04(-3.42%) |
Aug 04, 2005 | 1.190 | 1.200 | 1.160 | 1.170 | 134,700 | -0.02(-1.68%) |
Aug 03, 2005 | 1.200 | 1.210 | 1.140 | 1.190 | 235,300 | +0.02(+1.71%) |
Aug 02, 2005 | 1.180 | 1.200 | 1.160 | 1.170 | 399,300 | -0.03(-2.50%) |
Aug 01, 2005 | 1.140 | 1.230 | 1.140 | 1.200 | 442,100 | +0.08(+7.14%) |
Jul 29, 2005 | 1.100 | 1.140 | 1.100 | 1.120 | 122,700 | +0.00(+0.00%) |
Jul 28, 2005 | 1.130 | 1.140 | 1.060 | 1.120 | 167,800 | -0.01(-0.88%) |
Jul 27, 2005 | 1.140 | 1.180 | 1.100 | 1.130 | 282,500 | +0.02(+1.80%) |
Jul 26, 2005 | 1.020 | 1.140 | 1.020 | 1.110 | 422,900 | +0.08(+7.77%) |
Jul 25, 2005 | 1.000 | 1.030 | 0.9800 | 1.030 | 183,900 | +0.05(+5.10%) |
Jul 22, 2005 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 194,900 | +0.01(+1.03%) |
Jul 21, 2005 | 1.010 | 1.010 | 0.9600 | 0.9700 | 180,400 | -0.03(-3.00%) |
Jul 20, 2005 | 0.9700 | 1.010 | 0.9700 | 1.000 | 218,600 | +0.02(+2.04%) |
Jul 19, 2005 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 127,500 | +0.01(+1.03%) |
Jul 18, 2005 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 73,100 | +0.00(+0.00%) |
Jul 15, 2005 | 0.9600 | 0.9900 | 0.9600 | 0.9700 | 37,600 | -0.03(-3.00%) |
Jul 14, 2005 | 1.000 | 1.000 | 0.9700 | 1.000 | 33,100 | +0.00(+0.00%) |
Jul 13, 2005 | 0.9800 | 1.000 | 0.9800 | 1.000 | 70,700 | +0.00(+0.00%) |
Jul 12, 2005 | 1.020 | 1.020 | 0.9900 | 1.000 | 116,000 | -0.02(-1.96%) |
Jul 11, 2005 | 0.9900 | 1.020 | 0.9900 | 1.020 | 185,900 | +0.05(+5.15%) |
Jul 08, 2005 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 73,700 | +0.03(+3.19%) |
Jul 07, 2005 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 71,000 | -0.03(-3.09%) |
Jul 06, 2005 | 0.9500 | 0.9800 | 0.9300 | 0.9700 | 166,000 | +0.02(+2.11%) |
Jul 05, 2005 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 124,400 | -0.01(-1.04%) |
Jul 01, 2005 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 156,200 | -0.02(-2.04%) |
Jun 30, 2005 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | 67,800 | +0.01(+1.03%) |
Jun 29, 2005 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 103,700 | +0.00(+0.00%) |
Jun 28, 2005 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 160,500 | -0.01(-1.02%) |
Jun 27, 2005 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 160,500 | +0.01(+1.03%) |
Jun 24, 2005 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 124,200 | -0.01(-1.02%) |
Jun 23, 2005 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 96,600 | +0.01(+1.03%) |
Jun 22, 2005 | 0.9700 | 1.000 | 0.9600 | 0.9700 | 98,300 | -0.02(-2.02%) |
Jun 21, 2005 | 0.9600 | 1.020 | 0.9600 | 0.9900 | 177,900 | -0.02(-1.98%) |
Jun 20, 2005 | 1.040 | 1.040 | 1.010 | 1.010 | 122,700 | -0.04(-3.81%) |
Jun 17, 2005 | 1.030 | 1.070 | 1.020 | 1.050 | 159,100 | +0.02(+1.94%) |
Jun 16, 2005 | 0.9900 | 1.040 | 0.9900 | 1.030 | 207,700 | +0.04(+4.04%) |
Jun 15, 2005 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 97,800 | +0.02(+2.06%) |
Jun 14, 2005 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 97,500 | +0.02(+2.11%) |
Jun 13, 2005 | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 158,100 | -0.01(-1.04%) |
Jun 10, 2005 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 174,800 | -0.01(-1.03%) |
Jun 09, 2005 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 61,900 | +0.01(+1.04%) |
Jun 08, 2005 | 1.000 | 1.000 | 0.9600 | 0.9600 | 54,100 | -0.04(-4.00%) |
Jun 07, 2005 | 1.030 | 1.040 | 0.9600 | 1.000 | 240,500 | -0.02(-1.96%) |
Jun 06, 2005 | 1.050 | 1.070 | 1.000 | 1.020 | 215,900 | +0.02(+2.00%) |
Jun 03, 2005 | 1.070 | 1.070 | 1.000 | 1.000 | 204,600 | -0.07(-6.54%) |
Jun 02, 2005 | 0.9100 | 1.080 | 0.9100 | 1.070 | 249,300 | +0.15(+16.30%) |
Jun 01, 2005 | 0.9200 | 0.9200 | 0.8800 | 0.9200 | 146,400 | +0.01(+1.10%) |
May 31, 2005 | 0.9100 | 0.9300 | 0.9100 | 0.9100 | 107,700 | -0.02(-2.15%) |
May 27, 2005 | 0.9200 | 0.9500 | 0.8800 | 0.9300 | 225,100 | +0.06(+6.90%) |
May 26, 2005 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 106,200 | +0.00(+0.00%) |
May 25, 2005 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 173,000 | -0.03(-3.33%) |
May 24, 2005 | 0.8800 | 0.9000 | 0.8604 | 0.9000 | 200,300 | +0.03(+3.45%) |
May 23, 2005 | 0.8100 | 0.9000 | 0.8000 | 0.8700 | 231,300 | +0.04(+4.82%) |
May 20, 2005 | 0.8400 | 0.8800 | 0.8200 | 0.8300 | 485,800 | -0.06(-6.74%) |
May 19, 2005 | 0.9500 | 0.9500 | 0.8500 | 0.8900 | 544,900 | -0.06(-6.32%) |
May 18, 2005 | 0.9600 | 0.9700 | 0.9200 | 0.9500 | 247,200 | -0.02(-2.06%) |
May 17, 2005 | 0.9700 | 0.9800 | 0.9000 | 0.9700 | 287,200 | +0.00(+0.00%) |
May 16, 2005 | 0.9500 | 0.9800 | 0.8500 | 0.9700 | 621,600 | +0.01(+1.04%) |
May 13, 2005 | 1.020 | 1.020 | 0.9500 | 0.9600 | 490,300 | -0.06(-5.88%) |
May 12, 2005 | 1.050 | 1.090 | 1.020 | 1.020 | 342,900 | -0.06(-5.56%) |
May 11, 2005 | 1.090 | 1.100 | 1.070 | 1.080 | 174,500 | -0.02(-1.82%) |
May 10, 2005 | 1.150 | 1.150 | 1.090 | 1.100 | 114,300 | -0.02(-1.79%) |
May 09, 2005 | 1.140 | 1.150 | 1.100 | 1.120 | 134,400 | +0.01(+0.90%) |
May 06, 2005 | 1.100 | 1.110 | 1.070 | 1.110 | 237,000 | +0.02(+1.83%) |
May 05, 2005 | 1.100 | 1.120 | 1.080 | 1.090 | 163,600 | -0.03(-2.68%) |
May 04, 2005 | 1.090 | 1.130 | 1.080 | 1.120 | 245,400 | +0.05(+4.67%) |
May 03, 2005 | 1.090 | 1.090 | 1.040 | 1.070 | 551,500 | -0.04(-3.60%) |
May 02, 2005 | 1.160 | 1.170 | 1.090 | 1.110 | 297,900 | -0.05(-4.31%) |
Apr 29, 2005 | 1.240 | 1.240 | 1.150 | 1.160 | 333,200 | -0.04(-3.33%) |
Apr 28, 2005 | 1.200 | 1.240 | 1.180 | 1.200 | 311,300 | +0.01(+0.84%) |
Apr 27, 2005 | 1.260 | 1.260 | 1.180 | 1.190 | 314,400 | -0.07(-5.56%) |
Apr 26, 2005 | 1.270 | 1.300 | 1.240 | 1.260 | 151,700 | +0.00(+0.00%) |
Apr 25, 2005 | 1.250 | 1.260 | 1.220 | 1.260 | 98,200 | +0.01(+0.80%) |
Apr 22, 2005 | 1.260 | 1.270 | 1.240 | 1.250 | 72,200 | +0.00(+0.00%) |
Apr 21, 2005 | 1.220 | 1.280 | 1.220 | 1.250 | 168,000 | -0.01(-0.79%) |
Apr 20, 2005 | 1.260 | 1.260 | 1.230 | 1.260 | 227,300 | +0.00(+0.00%) |
Apr 19, 2005 | 1.260 | 1.260 | 1.200 | 1.260 | 285,500 | +0.05(+4.13%) |
Apr 18, 2005 | 1.190 | 1.250 | 1.170 | 1.210 | 258,700 | +0.04(+3.42%) |
Apr 15, 2005 | 1.200 | 1.230 | 1.150 | 1.170 | 307,100 | -0.04(-3.31%) |
Apr 14, 2005 | 1.280 | 1.280 | 1.210 | 1.210 | 522,400 | -0.05(-3.97%) |
Apr 13, 2005 | 1.280 | 1.300 | 1.250 | 1.260 | 302,100 | -0.02(-1.56%) |
Apr 12, 2005 | 1.300 | 1.300 | 1.270 | 1.280 | 164,600 | -0.03(-2.29%) |
Apr 11, 2005 | 1.340 | 1.340 | 1.280 | 1.310 | 277,600 | -0.03(-2.24%) |
Apr 08, 2005 | 1.290 | 1.340 | 1.270 | 1.340 | 422,800 | +0.07(+5.51%) |
Apr 07, 2005 | 1.240 | 1.290 | 1.240 | 1.270 | 206,600 | +0.03(+2.42%) |
Apr 06, 2005 | 1.260 | 1.260 | 1.230 | 1.240 | 240,900 | -0.01(-0.80%) |
Apr 05, 2005 | 1.270 | 1.280 | 1.230 | 1.250 | 236,900 | -0.03(-2.34%) |
Apr 04, 2005 | 1.230 | 1.290 | 1.220 | 1.280 | 354,100 | +0.06(+4.92%) |
Apr 01, 2005 | 1.200 | 1.250 | 1.200 | 1.220 | 264,200 | +0.00(+0.00%) |
Mar 31, 2005 | 1.190 | 1.220 | 1.190 | 1.220 | 191,600 | +0.01(+0.83%) |
Mar 30, 2005 | 1.200 | 1.220 | 1.200 | 1.210 | 209,500 | +0.00(+0.00%) |
Mar 29, 2005 | 1.210 | 1.230 | 1.200 | 1.210 | 195,800 | +0.02(+1.68%) |
Mar 28, 2005 | 1.200 | 1.210 | 1.180 | 1.190 | 195,700 | -0.02(-1.65%) |
Mar 24, 2005 | 1.230 | 1.230 | 1.200 | 1.210 | 166,900 | -0.02(-1.63%) |
Mar 23, 2005 | 1.200 | 1.240 | 1.200 | 1.230 | 193,000 | +0.02(+1.65%) |
Mar 22, 2005 | 1.210 | 1.250 | 1.190 | 1.210 | 268,100 | -0.03(-2.42%) |
Mar 21, 2005 | 1.250 | 1.260 | 1.190 | 1.240 | 266,500 | -0.02(-1.59%) |
Mar 18, 2005 | 1.200 | 1.260 | 1.160 | 1.260 | 406,100 | +0.06(+5.00%) |
Mar 17, 2005 | 1.250 | 1.250 | 1.200 | 1.200 | 571,500 | -0.07(-5.51%) |
Mar 16, 2005 | 1.250 | 1.300 | 1.250 | 1.270 | 442,600 | +0.02(+1.60%) |
Mar 15, 2005 | 1.230 | 1.290 | 1.230 | 1.250 | 211,400 | +0.02(+1.63%) |
Mar 14, 2005 | 1.310 | 1.310 | 1.210 | 1.230 | 311,500 | -0.05(-3.91%) |
Mar 11, 2005 | 1.250 | 1.300 | 1.250 | 1.280 | 217,400 | +0.04(+3.23%) |
Mar 10, 2005 | 1.270 | 1.300 | 1.210 | 1.240 | 145,200 | -0.04(-3.13%) |
Mar 09, 2005 | 1.360 | 1.360 | 1.200 | 1.280 | 562,300 | -0.08(-5.88%) |
Mar 08, 2005 | 1.370 | 1.410 | 1.350 | 1.360 | 334,300 | -0.01(-0.73%) |
Mar 07, 2005 | 1.430 | 1.440 | 1.350 | 1.370 | 338,800 | -0.03(-2.14%) |
Mar 04, 2005 | 1.400 | 1.410 | 1.370 | 1.400 | 217,300 | +0.00(+0.00%) |
Mar 03, 2005 | 1.410 | 1.420 | 1.400 | 1.400 | 160,600 | -0.04(-2.78%) |
Mar 02, 2005 | 1.450 | 1.450 | 1.410 | 1.440 | 187,400 | -0.01(-0.69%) |
Mar 01, 2005 | 1.440 | 1.452 | 1.400 | 1.450 | 133,600 | +0.02(+1.40%) |
Feb 28, 2005 | 1.440 | 1.440 | 1.400 | 1.430 | 215,800 | +0.03(+2.14%) |
Feb 25, 2005 | 1.430 | 1.430 | 1.370 | 1.400 | 242,000 | -0.02(-1.41%) |
Feb 24, 2005 | 1.490 | 1.490 | 1.410 | 1.420 | 210,100 | -0.03(-2.07%) |
Feb 23, 2005 | 1.410 | 1.450 | 1.410 | 1.450 | 155,700 | +0.01(+0.69%) |
Feb 22, 2005 | 1.350 | 1.460 | 1.350 | 1.440 | 326,000 | +0.10(+7.46%) |
Feb 18, 2005 | 1.360 | 1.410 | 1.310 | 1.340 | 404,500 | -0.05(-3.60%) |
Feb 17, 2005 | 1.340 | 1.420 | 1.270 | 1.390 | 442,500 | +0.05(+3.73%) |
Feb 16, 2005 | 1.230 | 1.350 | 1.210 | 1.340 | 354,900 | +0.11(+8.94%) |
Feb 15, 2005 | 1.230 | 1.230 | 1.200 | 1.230 | 318,800 | +0.01(+0.82%) |
Feb 14, 2005 | 1.200 | 1.220 | 1.170 | 1.220 | 330,000 | +0.01(+0.95%) |
Feb 11, 2005 | 1.230 | 1.230 | 1.190 | 1.208 | 212,000 | -0.01(-0.94%) |
Feb 10, 2005 | 1.220 | 1.230 | 1.200 | 1.220 | 229,400 | +0.01(+0.83%) |
Feb 09, 2005 | 1.270 | 1.280 | 1.200 | 1.210 | 258,200 | -0.06(-4.72%) |
Feb 08, 2005 | 1.190 | 1.270 | 1.150 | 1.270 | 446,400 | +0.08(+6.72%) |
Feb 07, 2005 | 1.230 | 1.250 | 1.190 | 1.190 | 391,200 | -0.03(-2.46%) |
Feb 04, 2005 | 1.250 | 1.260 | 1.200 | 1.220 | 554,500 | -0.06(-4.69%) |
Feb 03, 2005 | 1.360 | 1.360 | 1.200 | 1.280 | 743,800 | -0.08(-5.88%) |
Feb 02, 2005 | 1.380 | 1.390 | 1.340 | 1.360 | 354,400 | -0.01(-0.73%) |
Feb 01, 2005 | 1.410 | 1.410 | 1.370 | 1.370 | 433,400 | -0.05(-3.52%) |
Jan 31, 2005 | 1.500 | 1.500 | 1.410 | 1.420 | 323,800 | -0.01(-0.70%) |
Jan 28, 2005 | 1.420 | 1.460 | 1.420 | 1.430 | 272,300 | +0.01(+0.70%) |
Jan 27, 2005 | 1.460 | 1.470 | 1.420 | 1.420 | 220,600 | -0.04(-2.74%) |
Jan 26, 2005 | 1.480 | 1.500 | 1.460 | 1.460 | 171,700 | +0.00(+0.00%) |
Jan 25, 2005 | 1.520 | 1.540 | 1.460 | 1.460 | 298,800 | -0.09(-5.81%) |
Jan 24, 2005 | 1.600 | 1.600 | 1.520 | 1.550 | 298,500 | -0.05(-3.13%) |
Jan 21, 2005 | 1.520 | 1.600 | 1.520 | 1.600 | 415,100 | +0.09(+5.96%) |
Jan 20, 2005 | 1.450 | 1.510 | 1.430 | 1.510 | 767,000 | +0.08(+5.59%) |
Jan 19, 2005 | 1.450 | 1.450 | 1.410 | 1.430 | 361,000 | +0.01(+0.70%) |
Jan 18, 2005 | 1.460 | 1.480 | 1.410 | 1.420 | 830,000 | -0.01(-0.70%) |
Jan 14, 2005 | 1.420 | 1.450 | 1.410 | 1.430 | 389,100 | -0.01(-0.69%) |
Jan 13, 2005 | 1.460 | 1.470 | 1.430 | 1.440 | 191,100 | -0.02(-1.37%) |
Jan 12, 2005 | 1.460 | 1.480 | 1.450 | 1.460 | 189,900 | +0.01(+0.69%) |
Jan 11, 2005 | 1.480 | 1.480 | 1.410 | 1.450 | 529,000 | +0.01(+0.69%) |
Jan 10, 2005 | 1.460 | 1.470 | 1.430 | 1.440 | 212,000 | -0.03(-2.04%) |
Jan 07, 2005 | 1.490 | 1.550 | 1.460 | 1.470 | 172,300 | -0.02(-1.34%) |
Jan 06, 2005 | 1.510 | 1.540 | 1.430 | 1.490 | 713,400 | -0.05(-3.25%) |
Jan 05, 2005 | 1.600 | 1.600 | 1.510 | 1.540 | 253,400 | -0.06(-3.75%) |
Jan 04, 2005 | 1.610 | 1.660 | 1.510 | 1.600 | 347,900 | -0.08(-4.76%) |
Jan 03, 2005 | 1.740 | 1.770 | 1.650 | 1.680 | 178,600 | -0.04(-2.33%) |
Dec 31, 2004 | 1.650 | 1.780 | 1.650 | 1.720 | 226,100 | +0.06(+3.61%) |
Dec 30, 2004 | 1.660 | 1.680 | 1.630 | 1.660 | 222,100 | -0.03(-1.78%) |
Dec 29, 2004 | 1.730 | 1.730 | 1.610 | 1.690 | 766,100 | -0.10(-5.59%) |
Dec 28, 2004 | 1.820 | 1.830 | 1.700 | 1.790 | 506,500 | -0.03(-1.65%) |
Dec 27, 2004 | 1.610 | 1.850 | 1.590 | 1.820 | 702,800 | +0.24(+15.19%) |
Dec 23, 2004 | 1.500 | 1.630 | 1.490 | 1.580 | 818,300 | +0.09(+6.04%) |
Dec 22, 2004 | 1.470 | 1.490 | 1.450 | 1.490 | 332,800 | +0.05(+3.47%) |
Dec 21, 2004 | 1.410 | 1.460 | 1.400 | 1.440 | 101,600 | +0.03(+1.98%) |
Dec 20, 2004 | 1.430 | 1.450 | 1.410 | 1.412 | 148,500 | -0.02(-1.26%) |
Dec 17, 2004 | 1.430 | 1.450 | 1.400 | 1.430 | 122,800 | +0.03(+2.14%) |
Dec 16, 2004 | 1.450 | 1.460 | 1.400 | 1.400 | 106,900 | -0.04(-2.78%) |
Dec 15, 2004 | 1.450 | 1.460 | 1.430 | 1.440 | 119,500 | +0.00(+0.00%) |
Dec 14, 2004 | 1.410 | 1.450 | 1.400 | 1.440 | 137,400 | +0.05(+3.60%) |
Dec 13, 2004 | 1.400 | 1.400 | 1.370 | 1.390 | 224,900 | +0.00(+0.00%) |
Dec 10, 2004 | 1.430 | 1.480 | 1.380 | 1.390 | 274,200 | -0.02(-1.42%) |
Dec 09, 2004 | 1.410 | 1.470 | 1.390 | 1.410 | 165,000 | +0.00(+0.00%) |
Dec 08, 2004 | 1.430 | 1.430 | 1.360 | 1.410 | 476,700 | -0.07(-4.73%) |
Dec 07, 2004 | 1.490 | 1.530 | 1.470 | 1.480 | 156,600 | +0.00(+0.00%) |
Dec 06, 2004 | 1.550 | 1.550 | 1.460 | 1.480 | 121,700 | -0.05(-3.27%) |
Dec 03, 2004 | 1.480 | 1.550 | 1.450 | 1.530 | 325,900 | -0.01(-0.65%) |
Dec 02, 2004 | 1.610 | 1.620 | 1.480 | 1.540 | 494,100 | -0.07(-4.35%) |
Dec 01, 2004 | 1.610 | 1.620 | 1.560 | 1.610 | 178,500 | +0.03(+1.90%) |
Nov 30, 2004 | 1.630 | 1.640 | 1.560 | 1.580 | 355,800 | -0.05(-3.07%) |
Nov 29, 2004 | 1.640 | 1.670 | 1.560 | 1.630 | 735,300 | +0.07(+4.49%) |
Nov 26, 2004 | 1.430 | 1.580 | 1.410 | 1.560 | 257,100 | +0.15(+10.64%) |
Nov 24, 2004 | 1.420 | 1.470 | 1.410 | 1.410 | 209,200 | -0.01(-0.70%) |
Nov 23, 2004 | 1.400 | 1.430 | 1.390 | 1.420 | 246,100 | +0.05(+3.65%) |
Nov 22, 2004 | 1.400 | 1.430 | 1.370 | 1.370 | 102,300 | -0.02(-1.44%) |
Nov 19, 2004 | 1.380 | 1.450 | 1.380 | 1.390 | 144,300 | +0.00(+0.00%) |
Nov 18, 2004 | 1.410 | 1.410 | 1.380 | 1.390 | 124,900 | -0.01(-0.71%) |
Nov 17, 2004 | 1.420 | 1.440 | 1.400 | 1.400 | 91,300 | -0.02(-1.41%) |
Nov 16, 2004 | 1.400 | 1.450 | 1.390 | 1.420 | 74,400 | +0.03(+2.16%) |
Nov 15, 2004 | 1.450 | 1.450 | 1.380 | 1.390 | 148,700 | -0.06(-4.14%) |
Nov 12, 2004 | 1.430 | 1.450 | 1.410 | 1.450 | 82,000 | +0.04(+2.84%) |
Nov 11, 2004 | 1.450 | 1.450 | 1.410 | 1.410 | 75,000 | -0.02(-1.40%) |
Nov 10, 2004 | 1.480 | 1.480 | 1.400 | 1.430 | 112,200 | -0.03(-2.05%) |
Nov 09, 2004 | 1.500 | 1.500 | 1.410 | 1.460 | 67,400 | -0.01(-0.68%) |
Nov 08, 2004 | 1.500 | 1.510 | 1.460 | 1.470 | 226,700 | +0.01(+0.68%) |
Nov 05, 2004 | 1.430 | 1.490 | 1.420 | 1.460 | 63,600 | +0.02(+1.39%) |
Nov 04, 2004 | 1.460 | 1.460 | 1.410 | 1.440 | 61,500 | +0.04(+2.86%) |
Nov 03, 2004 | 1.390 | 1.410 | 1.350 | 1.400 | 44,400 | +0.05(+3.70%) |
Nov 02, 2004 | 1.380 | 1.380 | 1.330 | 1.350 | 103,800 | -0.04(-2.88%) |