Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1.113 | 1.180 | 1.082 | 1.167 | 1,079,351 | +0.08(+7.41%) |
Jan 30, 2006 | 1.046 | 1.100 | 1.042 | 1.086 | 491,244 | +0.04(+3.85%) |
Jan 27, 2006 | 0.9924 | 1.046 | 0.9924 | 1.046 | 482,744 | +0.03(+2.63%) |
Jan 26, 2006 | 0.9477 | 1.019 | 0.9477 | 1.019 | 1,114,248 | +0.06(+6.05%) |
Jan 25, 2006 | 1.006 | 1.042 | 0.9611 | 0.9611 | 802,411 | -0.05(-4.87%) |
Jan 24, 2006 | 1.073 | 1.073 | 1.006 | 1.010 | 682,955 | -0.06(-5.44%) |
Jan 23, 2006 | 1.149 | 1.149 | 1.055 | 1.068 | 582,066 | -0.02(-2.05%) |
Jan 20, 2006 | 1.082 | 1.140 | 1.068 | 1.091 | 956,540 | -0.00(-0.41%) |
Jan 19, 2006 | 1.051 | 1.095 | 0.9924 | 1.095 | 763,934 | +0.07(+6.52%) |
Jan 18, 2006 | 1.024 | 1.051 | 1.019 | 1.028 | 442,030 | +0.00(+0.00%) |
Jan 17, 2006 | 1.095 | 1.104 | 1.015 | 1.028 | 507,127 | +0.00(+0.00%) |
Jan 13, 2006 | 1.028 | 1.073 | 0.9879 | 1.028 | 1,567,911 | +0.00(+0.00%) |
Jan 12, 2006 | 1.198 | 1.225 | 1.006 | 1.028 | 1,712,198 | -0.18(-15.13%) |
Jan 11, 2006 | 1.207 | 1.229 | 1.185 | 1.211 | 1,149,145 | +0.02(+1.50%) |
Jan 10, 2006 | 1.162 | 1.225 | 1.149 | 1.194 | 2,077,052 | +0.04(+3.89%) |
Jan 09, 2006 | 1.051 | 1.149 | 1.033 | 1.149 | 1,333,027 | +0.13(+13.22%) |
Jan 06, 2006 | 0.9343 | 1.033 | 0.9343 | 1.015 | 1,610,638 | +0.08(+8.61%) |
Jan 05, 2006 | 0.8315 | 0.9611 | 0.8270 | 0.9343 | 757,894 | +0.10(+11.76%) |
Jan 04, 2006 | 0.8181 | 0.8583 | 0.8181 | 0.8359 | 404,449 | +0.01(+1.63%) |
Jan 03, 2006 | 0.8494 | 0.8583 | 0.8181 | 0.8225 | 537,326 | -0.01(-1.08%) |
Dec 30, 2005 | 0.8136 | 0.8315 | 0.8046 | 0.8315 | 754,986 | +0.01(+1.64%) |
Dec 29, 2005 | 0.8136 | 0.8404 | 0.8091 | 0.8181 | 948,263 | -0.00(-0.54%) |
Dec 28, 2005 | 0.7689 | 0.8494 | 0.7645 | 0.8225 | 1,147,579 | +0.05(+6.98%) |
Dec 27, 2005 | 0.8002 | 0.8180 | 0.7644 | 0.7689 | 1,418,032 | -0.04(-4.44%) |
Dec 23, 2005 | 0.7823 | 0.8225 | 0.7823 | 0.8046 | 364,183 | +0.02(+2.86%) |
Dec 22, 2005 | 0.7868 | 0.8404 | 0.7823 | 0.7823 | 786,528 | +0.00(+0.00%) |
Dec 21, 2005 | 0.7778 | 0.7868 | 0.7599 | 0.7823 | 609,805 | +0.01(+1.16%) |
Dec 20, 2005 | 0.7555 | 0.7912 | 0.7510 | 0.7734 | 776,685 | -0.01(-1.14%) |
Dec 19, 2005 | 0.7734 | 0.8002 | 0.7555 | 0.7823 | 1,553,371 | +0.03(+4.17%) |
Dec 16, 2005 | 0.7823 | 0.7957 | 0.7465 | 0.7510 | 896,141 | -0.05(-6.15%) |
Dec 15, 2005 | 0.8449 | 0.8494 | 0.7689 | 0.8002 | 1,872,367 | -0.04(-5.29%) |
Dec 14, 2005 | 0.8717 | 0.8941 | 0.8359 | 0.8449 | 850,506 | -0.03(-3.08%) |
Dec 13, 2005 | 1.006 | 1.006 | 0.8628 | 0.8717 | 2,518,859 | -0.13(-13.33%) |
Dec 12, 2005 | 0.9700 | 1.010 | 0.9611 | 1.006 | 742,012 | +0.03(+2.74%) |
Dec 09, 2005 | 0.9790 | 0.9835 | 0.9566 | 0.9790 | 309,824 | +0.00(+0.00%) |
Dec 08, 2005 | 0.9835 | 1.006 | 0.9164 | 0.9790 | 821,201 | +0.01(+0.92%) |
Dec 07, 2005 | 0.9388 | 0.9835 | 0.9209 | 0.9700 | 1,436,823 | +0.07(+7.43%) |
Dec 06, 2005 | 0.9253 | 1.046 | 0.8359 | 0.9030 | 3,182,129 | -0.02(-2.42%) |
Dec 05, 2005 | 0.7152 | 0.9388 | 0.6929 | 0.9253 | 8,052,073 | +0.34(+56.82%) |
Dec 02, 2005 | 0.6214 | 0.6437 | 0.5811 | 0.5901 | 806,437 | -0.04(-5.71%) |
Dec 01, 2005 | 0.6214 | 0.6616 | 0.6169 | 0.6258 | 1,181,805 | +0.01(+1.45%) |
Nov 30, 2005 | 0.5588 | 0.6258 | 0.5410 | 0.6169 | 1,709,961 | +0.07(+12.20%) |
Nov 29, 2005 | 0.5498 | 0.5588 | 0.5230 | 0.5498 | 1,520,934 | +0.03(+6.03%) |
Nov 28, 2005 | 0.5141 | 0.5543 | 0.5051 | 0.5186 | 1,148,474 | +0.01(+1.75%) |
Nov 25, 2005 | 0.5141 | 0.5141 | 0.4962 | 0.5096 | 530,615 | +0.01(+2.70%) |
Nov 23, 2005 | 0.5141 | 0.5364 | 0.4873 | 0.4962 | 1,490,511 | -0.02(-3.48%) |
Nov 22, 2005 | 0.6169 | 0.6482 | 0.5141 | 0.5141 | 2,284,422 | -0.08(-13.53%) |
Nov 21, 2005 | 0.5141 | 0.6705 | 0.4962 | 0.5945 | 2,051,998 | +0.11(+22.02%) |
Nov 18, 2005 | 0.4694 | 0.5230 | 0.4694 | 0.4873 | 2,572,771 | +0.02(+3.81%) |
Nov 17, 2005 | 0.4917 | 0.4962 | 0.4515 | 0.4694 | 931,038 | -0.03(-5.41%) |
Nov 16, 2005 | 0.5320 | 0.5320 | 0.4962 | 0.4962 | 631,504 | -0.02(-3.48%) |
Nov 15, 2005 | 0.5141 | 0.5364 | 0.5141 | 0.5141 | 344,497 | -0.00(-0.86%) |
Nov 14, 2005 | 0.5186 | 0.5454 | 0.5096 | 0.5186 | 719,642 | +0.00(+0.00%) |
Nov 11, 2005 | 0.5275 | 0.5275 | 0.5051 | 0.5186 | 359,261 | -0.00(-0.85%) |
Nov 10, 2005 | 0.5543 | 0.5543 | 0.5007 | 0.5230 | 553,656 | +0.00(+0.00%) |
Nov 09, 2005 | 0.6258 | 0.6258 | 0.5096 | 0.5230 | 1,355,844 | -0.09(-15.22%) |
Nov 08, 2005 | 0.7823 | 0.7823 | 0.6169 | 0.6169 | 757,447 | -0.08(-12.10%) |
Nov 07, 2005 | 0.7108 | 0.7197 | 0.6258 | 0.7018 | 863,257 | +0.04(+5.37%) |
Nov 04, 2005 | 0.6705 | 0.7957 | 0.6661 | 0.6661 | 2,266,526 | +0.11(+19.20%) |
Nov 03, 2005 | 0.5051 | 0.5588 | 0.4694 | 0.5588 | 1,304,840 | +0.02(+4.17%) |
Nov 02, 2005 | 0.5767 | 0.5901 | 0.5141 | 0.5364 | 767,290 | -0.06(-9.91%) |
Nov 01, 2005 | 0.6080 | 0.6124 | 0.5811 | 0.5954 | 581,843 | -0.02(-3.48%) |
Oct 31, 2005 | 0.6482 | 0.6929 | 0.5945 | 0.6169 | 536,432 | -0.04(-6.75%) |
Oct 28, 2005 | 0.6348 | 0.6969 | 0.6258 | 0.6616 | 202,672 | -0.01(-1.99%) |
Oct 27, 2005 | 0.7018 | 0.7287 | 0.6661 | 0.6750 | 266,873 | -0.03(-3.82%) |
Oct 26, 2005 | 0.7152 | 0.7152 | 0.6750 | 0.7018 | 330,404 | -0.03(-3.68%) |
Oct 25, 2005 | 0.7510 | 0.7599 | 0.6929 | 0.7287 | 414,068 | -0.02(-2.40%) |
Oct 24, 2005 | 0.7599 | 0.7823 | 0.7376 | 0.7465 | 142,720 | -0.01(-1.18%) |
Oct 21, 2005 | 0.7823 | 0.7823 | 0.7485 | 0.7555 | 404,672 | -0.00(-0.59%) |
Oct 20, 2005 | 0.8181 | 0.8181 | 0.7510 | 0.7599 | 725,458 | -0.07(-8.11%) |
Oct 19, 2005 | 0.8270 | 0.8449 | 0.7823 | 0.8270 | 91,940 | +0.00(+0.00%) |
Oct 18, 2005 | 0.8091 | 0.8494 | 0.7868 | 0.8270 | 245,846 | -0.01(-1.60%) |
Oct 17, 2005 | 0.8359 | 0.8449 | 0.7868 | 0.8404 | 224,370 | +0.02(+2.17%) |
Oct 14, 2005 | 0.8225 | 0.8315 | 0.8091 | 0.8225 | 249,201 | +0.00(+0.00%) |
Oct 13, 2005 | 0.8225 | 0.8270 | 0.8046 | 0.8225 | 286,112 | +0.04(+5.14%) |
Oct 12, 2005 | 0.7599 | 0.8494 | 0.7599 | 0.7823 | 1,269,496 | +0.03(+3.55%) |
Oct 11, 2005 | 0.8672 | 0.8851 | 0.7510 | 0.7555 | 976,225 | -0.14(-15.50%) |
Oct 10, 2005 | 0.9790 | 0.9790 | 0.8538 | 0.8941 | 625,688 | -0.09(-9.09%) |
Oct 07, 2005 | 1.019 | 1.019 | 0.9477 | 0.9835 | 246,517 | -0.04(-3.51%) |
Oct 06, 2005 | 1.028 | 1.064 | 1.001 | 1.019 | 259,268 | -0.00(-0.44%) |
Oct 05, 2005 | 1.028 | 1.064 | 1.006 | 1.024 | 346,287 | -0.00(-0.43%) |
Oct 04, 2005 | 1.042 | 1.073 | 1.015 | 1.028 | 206,474 | -0.04(-3.77%) |
Oct 03, 2005 | 1.118 | 1.131 | 1.055 | 1.068 | 163,971 | -0.04(-3.63%) |
Sep 30, 2005 | 1.082 | 1.127 | 1.073 | 1.109 | 115,205 | +0.03(+2.48%) |
Sep 29, 2005 | 1.077 | 1.095 | 1.073 | 1.082 | 45,187 | -0.01(-1.22%) |
Sep 28, 2005 | 1.046 | 1.095 | 1.033 | 1.095 | 129,969 | +0.03(+2.51%) |
Sep 27, 2005 | 1.086 | 1.086 | 1.028 | 1.068 | 324,588 | -0.05(-4.40%) |
Sep 26, 2005 | 1.153 | 1.171 | 1.118 | 1.118 | 249,425 | -0.04(-3.10%) |
Sep 23, 2005 | 1.153 | 1.162 | 1.127 | 1.153 | 228,621 | +0.02(+1.57%) |
Sep 22, 2005 | 1.162 | 1.167 | 1.127 | 1.135 | 183,881 | -0.03(-2.68%) |
Sep 21, 2005 | 1.211 | 1.211 | 1.162 | 1.167 | 161,734 | -0.05(-4.40%) |
Sep 20, 2005 | 1.256 | 1.265 | 1.176 | 1.220 | 127,732 | +0.00(+0.00%) |
Sep 19, 2005 | 1.189 | 1.247 | 1.162 | 1.220 | 193,500 | +0.03(+2.63%) |
Sep 16, 2005 | 1.185 | 1.198 | 1.162 | 1.189 | 111,178 | -0.00(-0.37%) |
Sep 15, 2005 | 1.171 | 1.202 | 1.167 | 1.194 | 54,135 | +0.02(+1.91%) |
Sep 14, 2005 | 1.207 | 1.216 | 1.162 | 1.171 | 218,330 | -0.03(-2.24%) |
Sep 13, 2005 | 1.211 | 1.225 | 1.194 | 1.198 | 91,493 | -0.03(-2.55%) |
Sep 12, 2005 | 1.207 | 1.229 | 1.189 | 1.229 | 141,825 | +0.01(+1.10%) |
Sep 09, 2005 | 1.216 | 1.229 | 1.189 | 1.216 | 80,531 | -0.01(-1.09%) |
Sep 08, 2005 | 1.225 | 1.229 | 1.207 | 1.229 | 135,114 | +0.01(+0.73%) |
Sep 07, 2005 | 1.211 | 1.225 | 1.189 | 1.220 | 134,443 | +0.03(+2.25%) |
Sep 06, 2005 | 1.167 | 1.229 | 1.167 | 1.194 | 152,563 | +0.03(+2.30%) |
Sep 02, 2005 | 1.167 | 1.229 | 1.162 | 1.167 | 158,603 | -0.02(-1.51%) |
Sep 01, 2005 | 1.220 | 1.220 | 1.167 | 1.185 | 231,305 | -0.04(-2.93%) |
Aug 31, 2005 | 1.234 | 1.261 | 1.207 | 1.220 | 171,354 | -0.03(-2.15%) |
Aug 30, 2005 | 1.261 | 1.261 | 1.229 | 1.247 | 94,848 | -0.01(-1.06%) |
Aug 29, 2005 | 1.252 | 1.265 | 1.211 | 1.261 | 213,856 | +0.05(+4.45%) |
Aug 26, 2005 | 1.261 | 1.278 | 1.202 | 1.207 | 170,682 | -0.07(-5.26%) |
Aug 25, 2005 | 1.296 | 1.305 | 1.270 | 1.274 | 147,865 | -0.01(-1.04%) |
Aug 24, 2005 | 1.296 | 1.305 | 1.270 | 1.287 | 110,507 | -0.00(-0.35%) |
Aug 23, 2005 | 1.274 | 1.305 | 1.274 | 1.292 | 115,652 | +0.03(+2.48%) |
Aug 22, 2005 | 1.278 | 1.305 | 1.252 | 1.261 | 195,513 | +0.02(+1.80%) |
Aug 19, 2005 | 1.252 | 1.278 | 1.238 | 1.238 | 125,048 | -0.01(-1.07%) |
Aug 18, 2005 | 1.274 | 1.274 | 1.243 | 1.252 | 87,019 | +0.00(+0.00%) |
Aug 17, 2005 | 1.278 | 1.278 | 1.234 | 1.252 | 316,311 | -0.02(-1.41%) |
Aug 16, 2005 | 1.252 | 1.270 | 1.207 | 1.270 | 321,009 | +0.08(+7.17%) |
Aug 15, 2005 | 1.323 | 1.323 | 1.122 | 1.185 | 909,563 | -0.12(-9.25%) |
Aug 12, 2005 | 1.296 | 1.314 | 1.278 | 1.305 | 156,813 | +0.01(+1.04%) |
Aug 11, 2005 | 1.319 | 1.337 | 1.261 | 1.292 | 158,155 | -0.02(-1.37%) |
Aug 10, 2005 | 1.386 | 1.413 | 1.310 | 1.310 | 486,994 | -0.12(-8.44%) |
Aug 09, 2005 | 1.743 | 1.743 | 1.296 | 1.430 | 1,024,545 | -0.16(-10.11%) |
Aug 08, 2005 | 1.551 | 1.596 | 1.480 | 1.591 | 499,521 | +0.01(+0.82%) |
Aug 05, 2005 | 1.618 | 1.636 | 1.533 | 1.578 | 451,649 | -0.05(-2.99%) |
Aug 04, 2005 | 1.623 | 1.739 | 1.574 | 1.627 | 675,797 | +0.02(+1.11%) |
Aug 03, 2005 | 1.453 | 1.667 | 1.435 | 1.609 | 981,370 | +0.18(+12.50%) |
Aug 02, 2005 | 1.261 | 1.448 | 1.261 | 1.430 | 637,991 | +0.21(+17.65%) |
Aug 01, 2005 | 1.216 | 1.372 | 1.189 | 1.216 | 893,009 | -0.01(-1.09%) |
Jul 29, 2005 | 1.158 | 1.252 | 1.158 | 1.229 | 107,823 | +0.06(+5.36%) |
Jul 28, 2005 | 1.189 | 1.216 | 1.162 | 1.167 | 114,981 | -0.02(-1.88%) |
Jul 27, 2005 | 1.198 | 1.207 | 1.171 | 1.189 | 256,359 | +0.00(+0.38%) |
Jul 26, 2005 | 1.167 | 1.207 | 1.144 | 1.185 | 77,176 | +0.02(+1.92%) |
Jul 25, 2005 | 1.229 | 1.247 | 1.162 | 1.162 | 287,677 | -0.06(-5.11%) |
Jul 22, 2005 | 1.252 | 1.270 | 1.225 | 1.225 | 192,829 | -0.03(-2.14%) |
Jul 21, 2005 | 1.243 | 1.270 | 1.243 | 1.252 | 60,846 | +0.01(+0.72%) |
Jul 20, 2005 | 1.243 | 1.274 | 1.238 | 1.243 | 100,888 | +0.00(+0.00%) |
Jul 19, 2005 | 1.270 | 1.274 | 1.229 | 1.243 | 196,408 | +0.00(+0.00%) |
Jul 18, 2005 | 1.252 | 1.278 | 1.243 | 1.243 | 93,730 | -0.01(-1.07%) |
Jul 15, 2005 | 1.256 | 1.283 | 1.238 | 1.256 | 95,967 | -0.02(-1.75%) |
Jul 14, 2005 | 1.238 | 1.283 | 1.234 | 1.278 | 160,840 | +0.04(+3.25%) |
Jul 13, 2005 | 1.319 | 1.319 | 1.234 | 1.238 | 174,933 | -0.05(-4.15%) |
Jul 12, 2005 | 1.328 | 1.328 | 1.274 | 1.292 | 171,577 | -0.00(-0.34%) |
Jul 11, 2005 | 1.332 | 1.337 | 1.270 | 1.296 | 178,065 | +0.04(+3.20%) |
Jul 08, 2005 | 1.234 | 1.274 | 1.234 | 1.256 | 89,703 | +0.02(+1.81%) |
Jul 07, 2005 | 1.265 | 1.265 | 1.229 | 1.234 | 135,785 | -0.04(-3.16%) |
Jul 06, 2005 | 1.359 | 1.359 | 1.274 | 1.274 | 412,278 | -0.03(-2.06%) |
Jul 05, 2005 | 1.278 | 1.341 | 1.278 | 1.301 | 397,738 | +0.01(+0.69%) |
Jul 01, 2005 | 1.274 | 1.314 | 1.274 | 1.292 | 130,640 | +0.02(+1.40%) |
Jun 30, 2005 | 1.328 | 1.337 | 1.252 | 1.274 | 233,542 | +0.01(+0.71%) |
Jun 29, 2005 | 1.270 | 1.332 | 1.229 | 1.265 | 365,749 | -0.00(-0.35%) |
Jun 28, 2005 | 1.296 | 1.314 | 1.247 | 1.270 | 269,781 | -0.05(-3.73%) |
Jun 27, 2005 | 1.296 | 1.368 | 1.252 | 1.319 | 240,477 | +0.02(+1.72%) |
Jun 24, 2005 | 1.341 | 1.341 | 1.287 | 1.296 | 140,483 | -0.04(-2.68%) |
Jun 23, 2005 | 1.341 | 1.368 | 1.319 | 1.332 | 578,935 | -0.01(-0.67%) |
Jun 22, 2005 | 1.346 | 1.377 | 1.319 | 1.341 | 392,145 | -0.01(-0.66%) |
Jun 21, 2005 | 1.341 | 1.386 | 1.341 | 1.350 | 241,595 | +0.01(+0.67%) |
Jun 20, 2005 | 1.350 | 1.377 | 1.305 | 1.341 | 1,073,535 | +0.00(+0.33%) |
Jun 17, 2005 | 1.430 | 1.466 | 1.319 | 1.337 | 542,919 | -0.09(-6.56%) |
Jun 16, 2005 | 1.466 | 1.466 | 1.408 | 1.430 | 134,219 | -0.04(-2.44%) |
Jun 15, 2005 | 1.439 | 1.471 | 1.426 | 1.466 | 74,268 | +0.02(+1.23%) |
Jun 14, 2005 | 1.475 | 1.475 | 1.439 | 1.448 | 146,747 | -0.02(-1.52%) |
Jun 13, 2005 | 1.475 | 1.489 | 1.430 | 1.471 | 252,557 | +0.00(+0.30%) |
Jun 10, 2005 | 1.475 | 1.493 | 1.430 | 1.466 | 157,932 | -0.03(-1.80%) |
Jun 09, 2005 | 1.533 | 1.533 | 1.457 | 1.493 | 219,225 | -0.04(-2.62%) |
Jun 08, 2005 | 1.565 | 1.565 | 1.506 | 1.533 | 213,856 | -0.04(-2.83%) |
Jun 07, 2005 | 1.632 | 1.636 | 1.506 | 1.578 | 222,133 | -0.06(-3.55%) |
Jun 06, 2005 | 1.632 | 1.658 | 1.587 | 1.636 | 153,234 | +0.00(+0.00%) |
Jun 03, 2005 | 1.600 | 1.654 | 1.587 | 1.636 | 207,817 | +0.04(+2.23%) |
Jun 02, 2005 | 1.658 | 1.676 | 1.565 | 1.600 | 152,115 | -0.06(-3.50%) |
Jun 01, 2005 | 1.694 | 1.699 | 1.654 | 1.658 | 154,800 | -0.00(-0.27%) |
May 31, 2005 | 1.708 | 1.712 | 1.658 | 1.663 | 340,694 | +0.01(+0.81%) |
May 27, 2005 | 1.609 | 1.690 | 1.609 | 1.650 | 280,295 | +0.07(+4.53%) |
May 26, 2005 | 1.511 | 1.587 | 1.511 | 1.578 | 294,612 | +0.08(+5.06%) |
May 25, 2005 | 1.457 | 1.556 | 1.448 | 1.502 | 353,445 | +0.07(+4.67%) |
May 24, 2005 | 1.453 | 1.462 | 1.417 | 1.435 | 398,633 | -0.00(-0.31%) |
May 23, 2005 | 1.493 | 1.493 | 1.430 | 1.439 | 391,474 | -0.05(-3.59%) |
May 20, 2005 | 1.542 | 1.542 | 1.430 | 1.493 | 210,277 | -0.03(-2.05%) |
May 19, 2005 | 1.489 | 1.587 | 1.489 | 1.524 | 320,114 | +0.03(+1.79%) |
May 18, 2005 | 1.498 | 1.538 | 1.480 | 1.498 | 404,225 | +0.00(+0.00%) |
May 17, 2005 | 1.524 | 1.565 | 1.435 | 1.498 | 732,840 | -0.05(-3.18%) |
May 16, 2005 | 1.752 | 1.770 | 1.475 | 1.547 | 1,219,834 | -0.19(-11.05%) |
May 13, 2005 | 1.855 | 1.922 | 1.721 | 1.739 | 788,541 | -0.10(-5.35%) |
May 12, 2005 | 1.784 | 2.012 | 1.766 | 1.837 | 2,313,055 | +0.06(+3.27%) |
May 11, 2005 | 1.761 | 1.806 | 1.761 | 1.779 | 839,768 | +0.03(+1.53%) |
May 10, 2005 | 1.779 | 1.833 | 1.743 | 1.752 | 1,326,539 | +0.01(+0.77%) |
May 09, 2005 | 1.676 | 1.855 | 1.542 | 1.739 | 3,062,450 | +0.22(+14.41%) |
May 06, 2005 | 1.158 | 1.600 | 1.122 | 1.520 | 2,823,762 | +0.46(+43.46%) |
May 05, 2005 | 1.100 | 1.158 | 1.046 | 1.059 | 544,485 | -0.04(-3.66%) |
May 04, 2005 | 1.140 | 1.185 | 1.059 | 1.100 | 630,162 | +0.01(+1.23%) |
May 03, 2005 | 1.109 | 1.229 | 1.059 | 1.086 | 1,387,162 | +0.06(+5.65%) |
May 02, 2005 | 0.9164 | 1.082 | 0.9164 | 1.028 | 359,485 | +0.11(+12.19%) |
Apr 29, 2005 | 0.8896 | 0.9164 | 0.8225 | 0.9164 | 271,124 | +0.05(+5.67%) |
Apr 28, 2005 | 0.8941 | 0.8941 | 0.8046 | 0.8672 | 352,774 | -0.03(-3.00%) |
Apr 27, 2005 | 0.8851 | 0.9164 | 0.8225 | 0.8941 | 496,389 | +0.00(+0.00%) |
Apr 26, 2005 | 0.9477 | 0.9477 | 0.8941 | 0.8941 | 336,668 | -0.07(-7.41%) |
Apr 25, 2005 | 0.9745 | 0.9835 | 0.8494 | 0.9656 | 746,262 | -0.02(-2.00%) |
Apr 22, 2005 | 1.033 | 1.055 | 0.9835 | 0.9852 | 519,430 | -0.04(-4.17%) |
Apr 21, 2005 | 1.028 | 1.086 | 1.024 | 1.028 | 920,077 | +0.01(+1.32%) |
Apr 20, 2005 | 1.162 | 1.185 | 0.9835 | 1.015 | 1,352,041 | -0.17(-14.34%) |
Apr 19, 2005 | 1.229 | 1.252 | 1.167 | 1.185 | 439,122 | -0.04(-3.64%) |
Apr 18, 2005 | 1.296 | 1.319 | 1.229 | 1.229 | 187,236 | -0.07(-5.17%) |
Apr 15, 2005 | 1.296 | 1.359 | 1.296 | 1.296 | 220,567 | -0.04(-3.33%) |
Apr 14, 2005 | 1.319 | 1.359 | 1.238 | 1.341 | 276,045 | +0.02(+1.69%) |
Apr 13, 2005 | 1.368 | 1.395 | 1.296 | 1.319 | 153,234 | -0.05(-3.59%) |
Apr 12, 2005 | 1.408 | 1.408 | 1.359 | 1.368 | 159,050 | -0.04(-2.55%) |
Apr 11, 2005 | 1.386 | 1.408 | 1.363 | 1.404 | 155,023 | -0.00(-0.32%) |
Apr 08, 2005 | 1.417 | 1.444 | 1.350 | 1.408 | 301,547 | -0.02(-1.56%) |
Apr 07, 2005 | 1.475 | 1.475 | 1.417 | 1.430 | 476,480 | -0.02(-1.54%) |
Apr 06, 2005 | 1.466 | 1.480 | 1.408 | 1.453 | 333,983 | +0.01(+0.62%) |
Apr 05, 2005 | 1.386 | 1.466 | 1.296 | 1.444 | 418,094 | +0.06(+4.19%) |
Apr 04, 2005 | 1.430 | 1.430 | 1.372 | 1.386 | 247,859 | -0.04(-3.12%) |
Apr 01, 2005 | 1.430 | 1.475 | 1.417 | 1.430 | 375,144 | +0.00(+0.31%) |
Mar 31, 2005 | 1.386 | 1.448 | 1.386 | 1.426 | 334,207 | +0.04(+2.57%) |
Mar 30, 2005 | 1.390 | 1.498 | 1.372 | 1.390 | 243,609 | -0.04(-3.12%) |
Mar 29, 2005 | 1.511 | 1.515 | 1.408 | 1.435 | 109,389 | -0.10(-6.41%) |
Mar 28, 2005 | 1.498 | 1.587 | 1.493 | 1.533 | 165,985 | -0.01(-0.58%) |
Mar 24, 2005 | 1.453 | 1.569 | 1.453 | 1.542 | 321,456 | +0.07(+4.55%) |
Mar 23, 2005 | 1.511 | 1.547 | 1.444 | 1.475 | 265,084 | -0.05(-3.51%) |
Mar 22, 2005 | 1.542 | 1.574 | 1.453 | 1.529 | 338,681 | -0.03(-2.01%) |
Mar 21, 2005 | 1.565 | 1.654 | 1.556 | 1.560 | 177,841 | -0.03(-1.69%) |
Mar 18, 2005 | 1.587 | 1.614 | 1.565 | 1.587 | 171,577 | -0.02(-1.39%) |
Mar 17, 2005 | 1.609 | 1.641 | 1.582 | 1.609 | 146,075 | -0.02(-1.10%) |
Mar 16, 2005 | 1.623 | 1.650 | 1.609 | 1.627 | 176,499 | -0.05(-2.93%) |
Mar 15, 2005 | 1.636 | 1.694 | 1.609 | 1.676 | 256,136 | +0.01(+0.54%) |
Mar 14, 2005 | 1.654 | 1.681 | 1.609 | 1.667 | 329,286 | +0.00(+0.27%) |
Mar 11, 2005 | 1.618 | 1.676 | 1.556 | 1.663 | 675,349 | +0.02(+1.36%) |
Mar 10, 2005 | 1.748 | 1.761 | 1.614 | 1.641 | 677,810 | -0.11(-6.14%) |
Mar 09, 2005 | 1.833 | 1.833 | 1.690 | 1.748 | 1,355,397 | -0.06(-3.22%) |
Mar 08, 2005 | 1.793 | 1.927 | 1.734 | 1.806 | 4,082,073 | +0.12(+7.16%) |
Mar 07, 2005 | 1.685 | 1.721 | 1.632 | 1.685 | 477,375 | -0.01(-0.79%) |
Mar 04, 2005 | 1.699 | 1.712 | 1.627 | 1.699 | 1,195,227 | +0.06(+3.83%) |
Mar 03, 2005 | 1.587 | 1.721 | 1.569 | 1.636 | 871,310 | +0.05(+3.10%) |
Mar 02, 2005 | 1.565 | 1.623 | 1.560 | 1.587 | 1,218,940 | +0.04(+2.31%) |
Mar 01, 2005 | 1.390 | 1.551 | 1.390 | 1.551 | 460,150 | +0.07(+4.52%) |
Feb 28, 2005 | 1.502 | 1.520 | 1.363 | 1.484 | 835,295 | -0.06(-3.77%) |
Feb 25, 2005 | 1.533 | 1.565 | 1.502 | 1.542 | 431,740 | +0.02(+1.17%) |
Feb 24, 2005 | 1.578 | 1.623 | 1.502 | 1.524 | 682,731 | -0.07(-4.48%) |
Feb 23, 2005 | 1.690 | 1.690 | 1.565 | 1.596 | 423,911 | -0.05(-2.99%) |
Feb 22, 2005 | 1.672 | 1.717 | 1.582 | 1.645 | 1,130,802 | -0.03(-1.87%) |
Feb 18, 2005 | 1.721 | 1.761 | 1.654 | 1.676 | 395,053 | -0.03(-1.83%) |
Feb 17, 2005 | 1.788 | 1.828 | 1.694 | 1.708 | 720,313 | -0.05(-2.80%) |
Feb 16, 2005 | 1.734 | 1.788 | 1.712 | 1.757 | 901,062 | +0.04(+2.61%) |
Feb 15, 2005 | 1.676 | 1.833 | 1.676 | 1.712 | 2,043,944 | +0.06(+3.79%) |
Feb 14, 2005 | 1.569 | 1.721 | 1.569 | 1.650 | 4,771,069 | +0.08(+5.13%) |
Feb 11, 2005 | 1.699 | 1.734 | 1.565 | 1.569 | 3,920,338 | -0.13(-7.63%) |
Feb 10, 2005 | 1.989 | 2.056 | 1.690 | 1.699 | 5,318,462 | -0.29(-14.61%) |
Feb 09, 2005 | 2.995 | 2.995 | 1.636 | 1.989 | 12,845,736 | -1.07(-35.04%) |
Feb 08, 2005 | 3.040 | 3.098 | 3.017 | 3.062 | 553,433 | -0.00(-0.15%) |
Feb 07, 2005 | 3.000 | 3.098 | 3.000 | 3.067 | 279,177 | +0.04(+1.18%) |
Feb 04, 2005 | 3.017 | 3.040 | 2.995 | 3.031 | 631,728 | -0.00(-0.15%) |
Feb 03, 2005 | 3.017 | 3.067 | 3.013 | 3.035 | 412,726 | -0.00(-0.15%) |
Feb 02, 2005 | 2.995 | 3.071 | 2.955 | 3.040 | 442,254 | +0.03(+0.89%) |