Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1.666 | 1.701 | 1.654 | 1.696 | 15,133,814 | +0.03(+1.92%) |
Jan 30, 2006 | 1.645 | 1.676 | 1.639 | 1.664 | 10,221,889 | +0.02(+1.05%) |
Jan 27, 2006 | 1.630 | 1.730 | 1.627 | 1.647 | 21,216,094 | +0.02(+1.08%) |
Jan 26, 2006 | 1.618 | 1.636 | 1.612 | 1.629 | 9,261,842 | +0.02(+1.07%) |
Jan 25, 2006 | 1.605 | 1.620 | 1.595 | 1.612 | 8,395,661 | +0.01(+0.55%) |
Jan 24, 2006 | 1.599 | 1.621 | 1.594 | 1.603 | 7,314,419 | +0.00(+0.00%) |
Jan 23, 2006 | 1.599 | 1.614 | 1.580 | 1.603 | 8,984,996 | -0.00(-0.05%) |
Jan 20, 2006 | 1.631 | 1.637 | 1.598 | 1.604 | 10,248,029 | -0.02(-1.47%) |
Jan 19, 2006 | 1.599 | 1.634 | 1.597 | 1.628 | 11,877,020 | +0.03(+1.66%) |
Jan 18, 2006 | 1.588 | 1.622 | 1.586 | 1.602 | 14,609,828 | -0.01(-0.55%) |
Jan 17, 2006 | 1.599 | 1.615 | 1.589 | 1.610 | 8,097,428 | -0.00(-0.18%) |
Jan 13, 2006 | 1.613 | 1.648 | 1.611 | 1.613 | 12,107,526 | -0.01(-0.52%) |
Jan 12, 2006 | 1.639 | 1.647 | 1.607 | 1.622 | 14,336,547 | -0.03(-1.63%) |
Jan 11, 2006 | 1.628 | 1.656 | 1.611 | 1.649 | 24,096,234 | +0.02(+1.24%) |
Jan 10, 2006 | 1.599 | 1.636 | 1.584 | 1.629 | 18,088,810 | +0.02(+0.97%) |
Jan 09, 2006 | 1.578 | 1.629 | 1.562 | 1.613 | 28,467,540 | -0.01(-0.49%) |
Jan 06, 2006 | 1.578 | 1.631 | 1.525 | 1.621 | 37,529,768 | +0.05(+3.24%) |
Jan 05, 2006 | 1.574 | 1.618 | 1.546 | 1.570 | 95,161,120 | +0.16(+11.54%) |
Jan 04, 2006 | 1.360 | 1.410 | 1.360 | 1.408 | 26,977,564 | +0.05(+3.53%) |
Jan 03, 2006 | 1.339 | 1.374 | 1.311 | 1.360 | 21,298,078 | +0.02(+1.54%) |
Dec 30, 2005 | 1.337 | 1.350 | 1.330 | 1.339 | 14,832,017 | +0.00(+0.19%) |
Dec 29, 2005 | 1.326 | 1.342 | 1.322 | 1.337 | 15,382,143 | +0.01(+0.76%) |
Dec 28, 2005 | 1.309 | 1.355 | 1.305 | 1.326 | 16,519,229 | +0.03(+2.11%) |
Dec 27, 2005 | 1.292 | 1.301 | 1.277 | 1.299 | 12,964,202 | +0.01(+0.78%) |
Dec 23, 2005 | 1.285 | 1.302 | 1.283 | 1.289 | 8,204,364 | +0.00(+0.29%) |
Dec 22, 2005 | 1.286 | 1.292 | 1.271 | 1.285 | 15,622,155 | -0.01(-0.81%) |
Dec 21, 2005 | 1.300 | 1.325 | 1.283 | 1.296 | 35,268,664 | +0.01(+1.12%) |
Dec 20, 2005 | 1.300 | 1.310 | 1.272 | 1.281 | 19,292,434 | -0.02(-1.36%) |
Dec 19, 2005 | 1.329 | 1.340 | 1.299 | 1.299 | 14,551,607 | -0.03(-2.12%) |
Dec 16, 2005 | 1.330 | 1.338 | 1.318 | 1.327 | 21,585,616 | -0.00(-0.22%) |
Dec 15, 2005 | 1.379 | 1.379 | 1.326 | 1.330 | 44,266,732 | -0.06(-3.98%) |
Dec 14, 2005 | 1.389 | 1.400 | 1.382 | 1.385 | 12,279,812 | +0.00(+0.03%) |
Dec 13, 2005 | 1.435 | 1.435 | 1.381 | 1.385 | 30,167,820 | -0.05(-3.63%) |
Dec 12, 2005 | 1.443 | 1.448 | 1.435 | 1.437 | 10,170,797 | +0.01(+0.59%) |
Dec 09, 2005 | 1.450 | 1.450 | 1.412 | 1.429 | 13,342,043 | -0.03(-2.02%) |
Dec 08, 2005 | 1.454 | 1.483 | 1.442 | 1.458 | 10,344,271 | +0.01(+0.90%) |
Dec 07, 2005 | 1.474 | 1.479 | 1.440 | 1.445 | 10,270,604 | -0.03(-1.89%) |
Dec 06, 2005 | 1.485 | 1.495 | 1.470 | 1.473 | 12,840,632 | +0.01(+0.34%) |
Dec 05, 2005 | 1.483 | 1.500 | 1.467 | 1.468 | 15,509,278 | -0.01(-0.91%) |
Dec 02, 2005 | 1.443 | 1.483 | 1.431 | 1.481 | 21,918,306 | +0.07(+4.73%) |
Dec 01, 2005 | 1.416 | 1.429 | 1.372 | 1.414 | 31,963,156 | -0.00(-0.09%) |
Nov 30, 2005 | 1.439 | 1.462 | 1.398 | 1.416 | 43,679,772 | -0.06(-3.86%) |
Nov 29, 2005 | 1.439 | 1.570 | 1.438 | 1.472 | 58,181,476 | -0.01(-0.54%) |
Nov 28, 2005 | 1.549 | 1.573 | 1.480 | 1.480 | 31,064,894 | -0.06(-3.72%) |
Nov 25, 2005 | 1.508 | 1.572 | 1.505 | 1.538 | 16,390,905 | +0.05(+3.05%) |
Nov 23, 2005 | 1.540 | 1.549 | 1.490 | 1.492 | 38,660,912 | -0.05(-3.06%) |
Nov 22, 2005 | 1.591 | 1.607 | 1.515 | 1.539 | 41,434,116 | -0.05(-3.23%) |
Nov 21, 2005 | 1.549 | 1.592 | 1.518 | 1.591 | 28,939,246 | +0.06(+4.22%) |
Nov 18, 2005 | 1.546 | 1.557 | 1.482 | 1.526 | 31,843,150 | +0.02(+1.54%) |
Nov 17, 2005 | 1.507 | 1.527 | 1.499 | 1.503 | 10,900,338 | +0.01(+0.76%) |
Nov 16, 2005 | 1.498 | 1.502 | 1.469 | 1.492 | 11,200,947 | -0.00(-0.25%) |
Nov 15, 2005 | 1.523 | 1.527 | 1.483 | 1.496 | 11,733,251 | -0.02(-1.58%) |
Nov 14, 2005 | 1.510 | 1.534 | 1.465 | 1.520 | 20,487,740 | +0.01(+0.56%) |
Nov 11, 2005 | 1.542 | 1.544 | 1.511 | 1.511 | 7,712,458 | -0.04(-2.37%) |
Nov 10, 2005 | 1.538 | 1.554 | 1.500 | 1.548 | 15,587,698 | -0.01(-0.49%) |
Nov 09, 2005 | 1.534 | 1.575 | 1.531 | 1.555 | 7,999,997 | +0.02(+1.57%) |
Nov 08, 2005 | 1.566 | 1.558 | 1.523 | 1.531 | 9,178,669 | +0.03(+2.02%) |
Nov 07, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 1.546 | 1.574 | 1.494 | 1.501 | 36,763,392 | +0.04(+2.77%) |
Oct 24, 2005 | 1.452 | 1.461 | 1.427 | 1.461 | 8,607,156 | +0.03(+1.82%) |
Oct 21, 2005 | 1.437 | 1.465 | 1.424 | 1.435 | 10,195,749 | +0.00(+0.15%) |
Oct 20, 2005 | 1.429 | 1.458 | 1.427 | 1.432 | 16,708,149 | +0.00(+0.24%) |
Oct 19, 2005 | 1.382 | 1.452 | 1.377 | 1.429 | 19,685,720 | +0.05(+3.41%) |
Oct 18, 2005 | 1.347 | 1.389 | 1.347 | 1.382 | 20,681,414 | +0.05(+4.09%) |
Oct 17, 2005 | 1.302 | 1.329 | 1.302 | 1.328 | 13,155,499 | +0.03(+1.94%) |
Oct 14, 2005 | 1.294 | 1.308 | 1.281 | 1.302 | 14,177,331 | +0.01(+0.95%) |
Oct 13, 2005 | 1.262 | 1.293 | 1.260 | 1.290 | 14,552,795 | -0.00(-0.29%) |
Oct 12, 2005 | 1.298 | 1.308 | 1.281 | 1.294 | 20,559,032 | -0.01(-0.49%) |
Oct 11, 2005 | 1.326 | 1.330 | 1.289 | 1.300 | 23,039,946 | -0.01(-1.09%) |
Oct 10, 2005 | 1.307 | 1.329 | 1.296 | 1.315 | 22,140,496 | +0.02(+1.76%) |
Oct 07, 2005 | 1.315 | 1.331 | 1.283 | 1.292 | 78,468,416 | -0.01(-0.97%) |
Oct 06, 2005 | 1.343 | 1.343 | 1.300 | 1.305 | 15,682,752 | -0.04(-3.16%) |
Oct 05, 2005 | 1.368 | 1.387 | 1.347 | 1.347 | 23,466,502 | +0.02(+1.68%) |
Oct 04, 2005 | 1.309 | 1.364 | 1.307 | 1.325 | 11,274,614 | +0.02(+1.65%) |
Oct 03, 2005 | 1.333 | 1.346 | 1.299 | 1.303 | 12,929,745 | -0.02(-1.59%) |
Sep 30, 2005 | 1.351 | 1.351 | 1.290 | 1.324 | 23,724,336 | -0.03(-1.96%) |
Sep 29, 2005 | 1.387 | 1.387 | 1.340 | 1.351 | 15,855,037 | -0.03(-2.28%) |
Sep 28, 2005 | 1.375 | 1.406 | 1.347 | 1.382 | 14,289,020 | +0.01(+0.40%) |
Sep 27, 2005 | 1.402 | 1.403 | 1.359 | 1.377 | 15,655,424 | -0.02(-1.71%) |
Sep 26, 2005 | 1.431 | 1.445 | 1.396 | 1.401 | 8,805,582 | -0.02(-1.51%) |
Sep 23, 2005 | 1.422 | 1.440 | 1.406 | 1.422 | 6,464,872 | +0.02(+1.20%) |
Sep 22, 2005 | 1.403 | 1.411 | 1.353 | 1.406 | 15,841,968 | +0.01(+0.85%) |
Sep 21, 2005 | 1.475 | 1.475 | 1.389 | 1.394 | 14,938,953 | -0.09(-6.20%) |
Sep 20, 2005 | 1.516 | 1.520 | 1.481 | 1.486 | 7,985,739 | -0.03(-1.86%) |
Sep 19, 2005 | 1.524 | 1.539 | 1.495 | 1.514 | 7,635,227 | -0.00(-0.11%) |
Sep 16, 2005 | 1.511 | 1.532 | 1.509 | 1.516 | 4,305,954 | +0.01(+0.50%) |
Sep 15, 2005 | 1.544 | 1.551 | 1.485 | 1.508 | 6,605,077 | -0.04(-2.34%) |
Sep 14, 2005 | 1.524 | 1.616 | 1.523 | 1.544 | 16,182,974 | +0.02(+1.27%) |
Sep 13, 2005 | 1.530 | 1.540 | 1.520 | 1.525 | 5,261,249 | -0.01(-0.33%) |
Sep 12, 2005 | 1.523 | 1.533 | 1.505 | 1.530 | 3,982,770 | +0.01(+0.61%) |
Sep 09, 2005 | 1.515 | 1.546 | 1.509 | 1.521 | 5,656,912 | +0.01(+0.36%) |
Sep 08, 2005 | 1.521 | 1.530 | 1.505 | 1.515 | 7,158,768 | -0.01(-0.61%) |
Sep 07, 2005 | 1.505 | 1.532 | 1.488 | 1.525 | 7,235,999 | +0.02(+1.43%) |
Sep 06, 2005 | 1.441 | 1.504 | 1.436 | 1.503 | 15,473,633 | +0.08(+5.59%) |
Sep 02, 2005 | 1.408 | 1.424 | 1.406 | 1.424 | 3,848,506 | +0.01(+0.99%) |
Sep 01, 2005 | 1.418 | 1.435 | 1.404 | 1.410 | 6,562,303 | -0.01(-0.74%) |
Aug 31, 2005 | 1.410 | 1.427 | 1.393 | 1.420 | 5,315,905 | +0.02(+1.29%) |
Aug 30, 2005 | 1.420 | 1.440 | 1.376 | 1.402 | 8,339,816 | -0.02(-1.27%) |
Aug 29, 2005 | 1.414 | 1.426 | 1.394 | 1.420 | 8,371,897 | -0.01(-0.76%) |
Aug 26, 2005 | 1.450 | 1.453 | 1.416 | 1.431 | 6,115,548 | -0.02(-1.28%) |
Aug 25, 2005 | 1.452 | 1.466 | 1.446 | 1.450 | 6,371,006 | -0.00(-0.14%) |
Aug 24, 2005 | 1.464 | 1.468 | 1.441 | 1.452 | 9,884,447 | -0.02(-1.09%) |
Aug 23, 2005 | 1.458 | 1.479 | 1.448 | 1.468 | 17,023,016 | +0.03(+1.84%) |
Aug 22, 2005 | 1.430 | 1.442 | 1.411 | 1.441 | 14,279,514 | +0.05(+3.85%) |
Aug 19, 2005 | 1.363 | 1.409 | 1.332 | 1.388 | 14,159,509 | +0.03(+1.98%) |
Aug 18, 2005 | 1.227 | 1.371 | 1.204 | 1.361 | 44,782,400 | +0.12(+9.81%) |
Aug 17, 2005 | 1.233 | 1.252 | 1.205 | 1.239 | 18,602,104 | -0.03(-2.06%) |
Aug 16, 2005 | 1.326 | 1.326 | 1.254 | 1.265 | 13,264,811 | -0.06(-4.69%) |
Aug 15, 2005 | 1.338 | 1.344 | 1.318 | 1.328 | 10,042,474 | +0.01(+0.48%) |
Aug 12, 2005 | 1.367 | 1.367 | 1.294 | 1.321 | 14,659,731 | -0.05(-3.38%) |
Aug 11, 2005 | 1.386 | 1.387 | 1.365 | 1.368 | 5,786,423 | -0.02(-1.34%) |
Aug 10, 2005 | 1.389 | 1.409 | 1.378 | 1.386 | 7,992,868 | +0.00(+0.12%) |
Aug 09, 2005 | 1.358 | 1.395 | 1.358 | 1.384 | 11,343,528 | +0.03(+2.14%) |
Aug 08, 2005 | 1.357 | 1.374 | 1.351 | 1.355 | 4,006,533 | +0.00(+0.03%) |
Aug 05, 2005 | 1.403 | 1.409 | 1.334 | 1.355 | 13,043,810 | -0.05(-3.79%) |
Aug 04, 2005 | 1.444 | 1.444 | 1.407 | 1.408 | 4,057,625 | -0.04(-2.45%) |
Aug 03, 2005 | 1.460 | 1.460 | 1.440 | 1.444 | 3,742,758 | -0.02(-1.12%) |
Aug 02, 2005 | 1.439 | 1.464 | 1.436 | 1.460 | 4,810,930 | +0.02(+1.73%) |
Aug 01, 2005 | 1.454 | 1.456 | 1.432 | 1.435 | 5,974,155 | -0.01(-0.70%) |
Jul 29, 2005 | 1.491 | 1.495 | 1.441 | 1.445 | 6,009,800 | -0.04(-2.83%) |
Jul 28, 2005 | 1.471 | 1.494 | 1.471 | 1.488 | 5,961,085 | +0.02(+1.12%) |
Jul 27, 2005 | 1.452 | 1.472 | 1.448 | 1.471 | 7,862,169 | +0.04(+2.67%) |
Jul 26, 2005 | 1.416 | 1.443 | 1.381 | 1.433 | 14,856,969 | -0.01(-0.38%) |
Jul 25, 2005 | 1.448 | 1.459 | 1.436 | 1.438 | 3,092,825 | -0.01(-0.75%) |
Jul 22, 2005 | 1.472 | 1.473 | 1.441 | 1.449 | 4,841,822 | -0.02(-1.66%) |
Jul 21, 2005 | 1.484 | 1.493 | 1.464 | 1.474 | 2,974,007 | -0.01(-0.74%) |
Jul 20, 2005 | 1.472 | 1.489 | 1.472 | 1.485 | 3,160,551 | +0.01(+0.86%) |
Jul 19, 2005 | 1.477 | 1.482 | 1.469 | 1.472 | 7,846,722 | +0.00(+0.00%) |
Jul 18, 2005 | 1.480 | 1.482 | 1.454 | 1.472 | 7,056,585 | -0.01(-0.60%) |
Jul 15, 2005 | 1.490 | 1.496 | 1.468 | 1.481 | 4,802,612 | -0.01(-0.51%) |
Jul 14, 2005 | 1.494 | 1.512 | 1.486 | 1.488 | 6,027,623 | -0.00(-0.31%) |
Jul 13, 2005 | 1.510 | 1.514 | 1.473 | 1.493 | 9,129,954 | -0.01(-0.62%) |
Jul 12, 2005 | 1.507 | 1.522 | 1.496 | 1.502 | 7,167,085 | +0.01(+0.65%) |
Jul 11, 2005 | 1.500 | 1.501 | 1.483 | 1.493 | 7,186,096 | +0.01(+0.88%) |
Jul 08, 2005 | 1.450 | 1.482 | 1.449 | 1.480 | 7,102,923 | +0.04(+2.75%) |
Jul 07, 2005 | 1.414 | 1.441 | 1.390 | 1.440 | 5,370,561 | +0.02(+1.75%) |
Jul 06, 2005 | 1.399 | 1.430 | 1.398 | 1.415 | 6,748,847 | +0.02(+1.63%) |
Jul 05, 2005 | 1.357 | 1.392 | 1.345 | 1.392 | 8,873,308 | +0.01(+0.85%) |
Jul 01, 2005 | 1.376 | 1.389 | 1.368 | 1.381 | 3,920,985 | +0.00(+0.31%) |
Jun 30, 2005 | 1.368 | 1.395 | 1.368 | 1.376 | 5,391,948 | +0.01(+0.74%) |
Jun 29, 2005 | 1.368 | 1.371 | 1.359 | 1.366 | 5,784,047 | +0.00(+0.15%) |
Jun 28, 2005 | 1.347 | 1.370 | 1.342 | 1.364 | 7,353,629 | +0.04(+2.66%) |
Jun 27, 2005 | 1.355 | 1.355 | 1.328 | 1.329 | 3,620,376 | -0.02(-1.62%) |
Jun 24, 2005 | 1.371 | 1.372 | 1.351 | 1.351 | 7,647,109 | -0.02(-1.23%) |
Jun 23, 2005 | 1.370 | 1.387 | 1.364 | 1.368 | 7,110,053 | +0.00(+0.00%) |
Jun 22, 2005 | 1.349 | 1.370 | 1.338 | 1.368 | 7,625,721 | +0.02(+1.40%) |
Jun 21, 2005 | 1.361 | 1.374 | 1.344 | 1.349 | 4,895,290 | -0.01(-1.05%) |
Jun 20, 2005 | 1.392 | 1.392 | 1.349 | 1.363 | 6,580,125 | -0.03(-2.06%) |
Jun 17, 2005 | 1.392 | 1.410 | 1.387 | 1.392 | 8,207,928 | +0.00(+0.24%) |
Jun 16, 2005 | 1.421 | 1.443 | 1.372 | 1.388 | 7,985,739 | -0.02(-1.58%) |
Jun 15, 2005 | 1.363 | 1.412 | 1.357 | 1.411 | 8,880,437 | +0.05(+3.52%) |
Jun 14, 2005 | 1.376 | 1.386 | 1.324 | 1.363 | 12,120,596 | -0.01(-0.68%) |
Jun 13, 2005 | 1.382 | 1.382 | 1.368 | 1.372 | 7,547,302 | -0.01(-0.52%) |
Jun 10, 2005 | 1.378 | 1.387 | 1.368 | 1.379 | 7,863,357 | +0.02(+1.49%) |
Jun 09, 2005 | 1.349 | 1.363 | 1.317 | 1.359 | 19,377,984 | +0.05(+3.49%) |
Jun 08, 2005 | 1.367 | 1.367 | 1.306 | 1.313 | 14,978,163 | -0.03(-2.59%) |
Jun 07, 2005 | 1.391 | 1.393 | 1.335 | 1.348 | 15,538,982 | -0.02(-1.54%) |
Jun 06, 2005 | 1.313 | 1.376 | 1.292 | 1.369 | 17,760,874 | +0.06(+4.66%) |
Jun 03, 2005 | 1.273 | 1.329 | 1.273 | 1.308 | 16,204,362 | +0.04(+3.26%) |
Jun 02, 2005 | 1.265 | 1.281 | 1.264 | 1.267 | 7,510,468 | +0.00(+0.20%) |
Jun 01, 2005 | 1.229 | 1.275 | 1.215 | 1.264 | 13,861,276 | +0.04(+3.02%) |
May 31, 2005 | 1.260 | 1.265 | 1.227 | 1.227 | 6,870,041 | -0.03(-2.38%) |
May 27, 2005 | 1.262 | 1.264 | 1.241 | 1.257 | 7,561,560 | +0.02(+1.36%) |
May 26, 2005 | 1.205 | 1.242 | 1.195 | 1.240 | 8,691,517 | +0.04(+3.08%) |
May 25, 2005 | 1.254 | 1.254 | 1.191 | 1.203 | 10,363,282 | -0.05(-3.90%) |
May 24, 2005 | 1.246 | 1.310 | 1.231 | 1.252 | 29,425,210 | +0.05(+4.24%) |
May 23, 2005 | 1.187 | 1.223 | 1.186 | 1.201 | 13,711,566 | +0.02(+1.86%) |
May 20, 2005 | 1.182 | 1.184 | 1.161 | 1.179 | 5,549,976 | +0.00(+0.00%) |
May 19, 2005 | 1.161 | 1.224 | 1.153 | 1.179 | 7,695,824 | +0.04(+3.13%) |
May 18, 2005 | 1.107 | 1.146 | 1.103 | 1.143 | 8,566,758 | +0.04(+3.70%) |
May 17, 2005 | 1.083 | 1.108 | 1.072 | 1.103 | 6,608,642 | +0.02(+2.06%) |
May 16, 2005 | 1.079 | 1.087 | 1.068 | 1.080 | 3,255,605 | +0.01(+0.71%) |
May 13, 2005 | 1.083 | 1.086 | 1.060 | 1.073 | 8,361,203 | -0.01(-1.20%) |
May 12, 2005 | 1.084 | 1.098 | 1.076 | 1.086 | 8,349,321 | +0.00(+0.27%) |
May 11, 2005 | 1.081 | 1.086 | 1.067 | 1.083 | 4,310,707 | +0.00(+0.27%) |
May 10, 2005 | 1.085 | 1.087 | 1.073 | 1.080 | 6,682,309 | -0.00(-0.35%) |
May 09, 2005 | 1.084 | 1.092 | 1.073 | 1.084 | 3,790,285 | -0.00(-0.31%) |
May 06, 2005 | 1.079 | 1.095 | 1.071 | 1.087 | 4,175,255 | +0.00(+0.12%) |
May 05, 2005 | 1.060 | 1.103 | 1.057 | 1.086 | 6,750,035 | +0.03(+2.59%) |
May 04, 2005 | 1.068 | 1.090 | 1.052 | 1.058 | 6,051,387 | -0.01(-1.37%) |
May 03, 2005 | 1.075 | 1.093 | 1.061 | 1.073 | 10,497,546 | -0.01(-0.55%) |
May 02, 2005 | 1.039 | 1.087 | 1.036 | 1.079 | 7,410,661 | +0.04(+4.18%) |
Apr 29, 2005 | 1.034 | 1.047 | 1.023 | 1.036 | 5,364,620 | +0.00(+0.33%) |
Apr 28, 2005 | 1.027 | 1.049 | 1.025 | 1.032 | 10,897,962 | +0.00(+0.24%) |
Apr 27, 2005 | 1.026 | 1.033 | 1.010 | 1.030 | 9,549,381 | -0.00(-0.45%) |
Apr 26, 2005 | 1.026 | 1.041 | 1.012 | 1.034 | 9,535,123 | +0.01(+0.90%) |
Apr 25, 2005 | 0.9956 | 1.026 | 0.9952 | 1.025 | 11,939,993 | +0.03(+3.00%) |
Apr 22, 2005 | 0.9994 | 1.004 | 0.9893 | 0.9952 | 15,516,407 | -0.01(-1.13%) |
Apr 21, 2005 | 0.9919 | 1.010 | 0.9910 | 1.007 | 10,315,755 | +0.02(+2.13%) |
Apr 20, 2005 | 1.010 | 1.020 | 0.9754 | 0.9855 | 10,143,469 | -0.03(-2.82%) |
Apr 19, 2005 | 1.020 | 1.020 | 0.9940 | 1.014 | 13,484,624 | +0.02(+1.65%) |
Apr 18, 2005 | 0.8799 | 1.081 | 0.8753 | 0.9977 | 92,591,088 | +0.09(+9.72%) |
Apr 15, 2005 | 0.8799 | 0.9216 | 0.8799 | 0.9094 | 7,307,290 | +0.03(+3.35%) |
Apr 14, 2005 | 0.9060 | 0.9136 | 0.8728 | 0.8799 | 2,227,832 | -0.03(-2.83%) |
Apr 13, 2005 | 0.9216 | 0.9241 | 0.9052 | 0.9056 | 1,664,636 | -0.02(-1.96%) |
Apr 12, 2005 | 0.9069 | 0.9287 | 0.8985 | 0.9237 | 3,685,726 | +0.02(+2.05%) |
Apr 11, 2005 | 0.9195 | 0.9195 | 0.8984 | 0.9052 | 2,941,927 | -0.01(-1.24%) |
Apr 08, 2005 | 0.9279 | 0.9372 | 0.9165 | 0.9165 | 3,107,083 | -0.01(-0.95%) |
Apr 07, 2005 | 0.9186 | 0.9283 | 0.9035 | 0.9254 | 3,527,698 | +0.00(+0.27%) |
Apr 06, 2005 | 0.9300 | 0.9422 | 0.9220 | 0.9228 | 2,884,894 | -0.01(-0.81%) |
Apr 05, 2005 | 0.9216 | 0.9304 | 0.9161 | 0.9304 | 4,326,153 | +0.01(+1.52%) |
Apr 04, 2005 | 0.9195 | 0.9195 | 0.9018 | 0.9165 | 4,076,636 | +0.00(+0.05%) |
Apr 01, 2005 | 0.9430 | 0.9468 | 0.9073 | 0.9161 | 3,475,418 | -0.02(-1.76%) |
Mar 31, 2005 | 0.9531 | 0.9565 | 0.9271 | 0.9325 | 2,851,625 | -0.02(-2.46%) |
Mar 30, 2005 | 0.9468 | 0.9590 | 0.9372 | 0.9561 | 3,261,546 | +0.01(+0.66%) |
Mar 29, 2005 | 0.9691 | 0.9864 | 0.9494 | 0.9498 | 5,732,955 | -0.04(-3.63%) |
Mar 28, 2005 | 0.9704 | 0.9940 | 0.9687 | 0.9855 | 12,630,324 | +0.04(+3.86%) |
Mar 24, 2005 | 0.9342 | 0.9658 | 0.9144 | 0.9489 | 10,050,792 | +0.03(+2.73%) |
Mar 23, 2005 | 0.8778 | 0.9418 | 0.8770 | 0.9237 | 25,927,216 | +0.10(+12.56%) |
Mar 22, 2005 | 0.8416 | 0.8542 | 0.8164 | 0.8206 | 13,232,730 | -0.05(-5.39%) |
Mar 21, 2005 | 0.8845 | 0.8845 | 0.8597 | 0.8673 | 3,229,465 | -0.02(-1.95%) |
Mar 18, 2005 | 0.8942 | 0.8984 | 0.8799 | 0.8845 | 2,665,081 | -0.00(-0.05%) |
Mar 17, 2005 | 0.8711 | 0.8896 | 0.8707 | 0.8850 | 4,353,481 | +0.01(+1.11%) |
Mar 16, 2005 | 0.8917 | 0.8921 | 0.8711 | 0.8753 | 2,251,596 | -0.02(-1.84%) |
Mar 15, 2005 | 0.8269 | 0.8955 | 0.8248 | 0.8917 | 9,759,688 | +0.06(+7.78%) |
Mar 14, 2005 | 0.8404 | 0.8463 | 0.8248 | 0.8273 | 8,414,671 | -0.03(-3.10%) |
Mar 11, 2005 | 0.8564 | 0.8597 | 0.8505 | 0.8538 | 4,497,251 | -0.00(-0.05%) |
Mar 10, 2005 | 0.8547 | 0.8559 | 0.8484 | 0.8542 | 2,234,961 | +0.00(+0.20%) |
Mar 09, 2005 | 0.8643 | 0.8643 | 0.8500 | 0.8526 | 3,373,235 | -0.01(-1.32%) |
Mar 08, 2005 | 0.8757 | 0.8757 | 0.8639 | 0.8639 | 1,499,479 | -0.01(-1.35%) |
Mar 07, 2005 | 0.8732 | 0.8858 | 0.8643 | 0.8757 | 2,004,455 | +0.01(+0.58%) |
Mar 04, 2005 | 0.8576 | 0.8707 | 0.8547 | 0.8707 | 2,688,845 | +0.01(+1.67%) |
Mar 03, 2005 | 0.8618 | 0.8627 | 0.8437 | 0.8564 | 3,622,752 | +0.00(+0.35%) |
Mar 02, 2005 | 0.8530 | 0.8568 | 0.8446 | 0.8534 | 3,920,985 | +0.00(+0.05%) |
Mar 01, 2005 | 0.8248 | 0.8627 | 0.8164 | 0.8530 | 4,726,569 | +0.04(+4.43%) |
Feb 28, 2005 | 0.8080 | 0.8244 | 0.8080 | 0.8168 | 1,607,603 | +0.01(+0.94%) |
Feb 25, 2005 | 0.7806 | 0.8122 | 0.7806 | 0.8092 | 2,373,978 | +0.03(+3.39%) |
Feb 24, 2005 | 0.7953 | 0.7995 | 0.7798 | 0.7827 | 2,887,270 | -0.01(-1.27%) |
Feb 23, 2005 | 0.7949 | 0.7962 | 0.7886 | 0.7928 | 1,390,167 | +0.01(+0.69%) |
Feb 22, 2005 | 0.8218 | 0.8231 | 0.7861 | 0.7873 | 2,933,609 | -0.03(-4.20%) |
Feb 18, 2005 | 0.8349 | 0.8366 | 0.8096 | 0.8218 | 2,672,210 | -0.01(-1.16%) |
Feb 17, 2005 | 0.8332 | 0.8383 | 0.8235 | 0.8315 | 3,834,248 | +0.00(+0.30%) |
Feb 16, 2005 | 0.8273 | 0.8336 | 0.8235 | 0.8290 | 3,847,318 | +0.00(+0.05%) |
Feb 15, 2005 | 0.8143 | 0.8286 | 0.8080 | 0.8286 | 2,375,166 | +0.02(+2.29%) |
Feb 14, 2005 | 0.8075 | 0.8130 | 0.8025 | 0.8101 | 2,183,869 | +0.00(+0.52%) |
Feb 11, 2005 | 0.7995 | 0.8113 | 0.7907 | 0.8059 | 2,432,198 | +0.01(+1.22%) |
Feb 10, 2005 | 0.8067 | 0.8101 | 0.7962 | 0.7962 | 2,047,229 | -0.01(-1.05%) |
Feb 09, 2005 | 0.8185 | 0.8269 | 0.8046 | 0.8046 | 1,365,215 | -0.02(-1.95%) |
Feb 08, 2005 | 0.8164 | 0.8223 | 0.8139 | 0.8206 | 3,134,411 | +0.00(+0.00%) |
Feb 07, 2005 | 0.8252 | 0.8252 | 0.8185 | 0.8206 | 4,785,978 | -0.01(-0.81%) |
Feb 04, 2005 | 0.8227 | 0.8345 | 0.8206 | 0.8273 | 2,528,441 | +0.00(+0.25%) |
Feb 03, 2005 | 0.8416 | 0.8416 | 0.8189 | 0.8252 | 6,197,532 | -0.02(-2.15%) |
Feb 02, 2005 | 0.8143 | 0.8441 | 0.8134 | 0.8433 | 6,316,350 | +0.03(+4.00%) |