Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.00(+0.04%) |
Mar 02, 2006 | 1.314 | 1.314 | 1.297 | 1.298 | 0 | +0.02(+1.53%) |
Jan 12, 2006 | 1.278 | 1.278 | 1.278 | 1.278 | 0 | +0.00(+0.08%) |
Jan 09, 2006 | 1.278 | 1.278 | 1.278 | 1.278 | 0 | -0.00(-0.08%) |
Jan 06, 2006 | 1.278 | 1.278 | 1.278 | 1.278 | 0 | -0.00(-0.20%) |
Jan 05, 2006 | 1.281 | 1.281 | 1.281 | 1.281 | 0 | -0.00(-0.35%) |
Jan 04, 2006 | 1.286 | 1.286 | 1.286 | 1.286 | 0 | -0.02(-1.63%) |
Jan 03, 2006 | 1.307 | 1.307 | 1.307 | 1.307 | 0 | -0.01(-0.71%) |
Dec 29, 2005 | 1.316 | 1.316 | 1.316 | 1.316 | 0 | +0.01(+0.71%) |
Dec 28, 2005 | 1.307 | 1.307 | 1.307 | 1.307 | 0 | -0.01(-0.49%) |
Dec 27, 2005 | 1.313 | 1.313 | 1.313 | 1.313 | 0 | -0.00(-0.05%) |
Dec 26, 2005 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | -0.00(-0.08%) |
Dec 22, 2005 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | +0.01(+0.45%) |
Dec 21, 2005 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | +0.01(+0.95%) |
Dec 20, 2005 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | +0.01(+0.49%) |
Dec 19, 2005 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.01(+0.42%) |
Dec 16, 2005 | 1.285 | 1.285 | 1.285 | 1.285 | 0 | +0.00(+0.13%) |
Dec 15, 2005 | 1.284 | 1.284 | 1.284 | 1.284 | 0 | +0.00(+0.06%) |
Dec 14, 2005 | 1.283 | 1.283 | 1.283 | 1.283 | 0 | -0.01(-0.99%) |
Dec 13, 2005 | 1.296 | 1.296 | 1.296 | 1.296 | 0 | -0.00(-0.10%) |
Dec 12, 2005 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | -0.01(-0.59%) |
Dec 09, 2005 | 1.304 | 1.304 | 1.304 | 1.304 | 0 | -0.00(-0.17%) |
Dec 08, 2005 | 1.307 | 1.307 | 1.307 | 1.307 | 0 | -0.01(-0.63%) |
Dec 07, 2005 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | +0.01(+0.44%) |
Dec 06, 2005 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | -0.01(-0.49%) |
Dec 05, 2005 | 1.316 | 1.316 | 1.316 | 1.316 | 0 | -0.00(-0.33%) |
Dec 02, 2005 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.36%) |
Dec 01, 2005 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | -0.00(-0.01%) |
Nov 30, 2005 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | +0.01(+0.42%) |
Nov 29, 2005 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | -0.01(-0.84%) |
Nov 28, 2005 | 1.321 | 1.321 | 1.321 | 1.321 | 0 | +0.01(+0.39%) |
Nov 25, 2005 | 1.316 | 1.316 | 1.316 | 1.316 | 0 | +0.00(+0.10%) |
Nov 24, 2005 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | -0.00(-0.13%) |
Nov 23, 2005 | 1.316 | 1.316 | 1.316 | 1.316 | 0 | -0.01(-0.48%) |
Nov 22, 2005 | 1.323 | 1.323 | 1.323 | 1.323 | 0 | +0.01(+0.87%) |
Nov 21, 2005 | 1.311 | 1.311 | 1.311 | 1.311 | 0 | -0.01(-1.01%) |
Nov 18, 2005 | 1.324 | 1.324 | 1.324 | 1.324 | 0 | +0.00(+0.05%) |
Nov 17, 2005 | 1.324 | 1.324 | 1.324 | 1.324 | 0 | -0.00(-0.05%) |
Nov 16, 2005 | 1.324 | 1.324 | 1.324 | 1.324 | 0 | +0.00(+0.17%) |
Nov 15, 2005 | 1.322 | 1.322 | 1.322 | 1.322 | 0 | +0.01(+0.72%) |
Nov 14, 2005 | 1.313 | 1.313 | 1.313 | 1.313 | 0 | -0.00(-0.23%) |
Nov 11, 2005 | 1.316 | 1.316 | 1.316 | 1.316 | 0 | +0.01(+0.90%) |
Nov 10, 2005 | 1.304 | 1.304 | 1.304 | 1.304 | 0 | -0.01(-0.78%) |
Nov 09, 2005 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | -0.00(-0.02%) |
Nov 08, 2005 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | +0.01(+0.70%) |
Nov 07, 2005 | 1.306 | 1.306 | 1.306 | 1.306 | 0 | +0.01(+0.94%) |
Nov 04, 2005 | 1.294 | 1.294 | 1.294 | 1.294 | 0 | +0.01(+1.02%) |
Nov 03, 2005 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | -0.01(-0.50%) |
Nov 02, 2005 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | -0.00(-0.06%) |
Nov 01, 2005 | 1.288 | 1.288 | 1.288 | 1.288 | 0 | +0.00(+0.28%) |
Oct 31, 2005 | 1.284 | 1.284 | 1.284 | 1.284 | 0 | +0.01(+0.88%) |
Oct 28, 2005 | 1.273 | 1.273 | 1.273 | 1.273 | 0 | -0.00(-0.21%) |
Oct 27, 2005 | 1.276 | 1.276 | 1.276 | 1.276 | 0 | -0.01(-0.44%) |
Oct 26, 2005 | 1.281 | 1.281 | 1.281 | 1.281 | 0 | -0.00(-0.15%) |
Oct 25, 2005 | 1.283 | 1.283 | 1.283 | 1.283 | 0 | -0.01(-0.87%) |
Oct 24, 2005 | 1.294 | 1.294 | 1.294 | 1.294 | 0 | +0.01(+0.53%) |
Oct 21, 2005 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | -0.01(-0.80%) |
Oct 20, 2005 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.00(+0.05%) |
Oct 19, 2005 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | -0.00(-0.37%) |
Oct 18, 2005 | 1.302 | 1.302 | 1.302 | 1.302 | 0 | +0.01(+0.85%) |
Oct 17, 2005 | 1.291 | 1.291 | 1.291 | 1.291 | 0 | -0.00(-0.18%) |
Oct 14, 2005 | 1.293 | 1.293 | 1.293 | 1.293 | 0 | -0.00(-0.12%) |
Oct 13, 2005 | 1.295 | 1.295 | 1.295 | 1.295 | 0 | +0.00(+0.28%) |
Oct 12, 2005 | 1.291 | 1.291 | 1.291 | 1.291 | 0 | +0.01(+0.74%) |
Oct 11, 2005 | 1.282 | 1.282 | 1.282 | 1.282 | 0 | +0.00(+0.33%) |
Oct 10, 2005 | 1.277 | 1.277 | 1.277 | 1.277 | 0 | +0.00(+0.20%) |
Oct 07, 2005 | 1.275 | 1.275 | 1.275 | 1.275 | 0 | -0.01(-0.62%) |
Oct 06, 2005 | 1.283 | 1.283 | 1.283 | 1.283 | 0 | -0.02(-1.16%) |
Oct 05, 2005 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | -0.00(-0.20%) |
Oct 04, 2005 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.00(-0.09%) |
Oct 03, 2005 | 1.302 | 1.302 | 1.302 | 1.302 | 0 | +0.01(+0.89%) |
Sep 30, 2005 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.00(-0.18%) |
Sep 29, 2005 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | -0.00(-0.05%) |
Sep 28, 2005 | 1.293 | 1.293 | 1.293 | 1.293 | 0 | -0.00(-0.15%) |
Sep 27, 2005 | 1.295 | 1.295 | 1.295 | 1.295 | 0 | +0.00(+0.20%) |
Sep 26, 2005 | 1.293 | 1.293 | 1.293 | 1.293 | 0 | +0.01(+0.63%) |
Sep 23, 2005 | 1.285 | 1.285 | 1.285 | 1.285 | 0 | +0.01(+1.05%) |
Sep 22, 2005 | 1.271 | 1.271 | 1.271 | 1.271 | 0 | +0.00(+0.04%) |
Sep 21, 2005 | 1.271 | 1.271 | 1.271 | 1.271 | 0 | -0.00(-0.02%) |
Sep 20, 2005 | 1.271 | 1.271 | 1.271 | 1.271 | 0 | -0.00(-0.09%) |
Sep 19, 2005 | 1.272 | 1.272 | 1.272 | 1.272 | 0 | +0.01(+0.45%) |
Sep 16, 2005 | 1.266 | 1.266 | 1.266 | 1.266 | 0 | +0.00(+0.13%) |
Sep 15, 2005 | 1.265 | 1.265 | 1.265 | 1.265 | 0 | +0.01(+0.47%) |
Sep 14, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | -0.00(-0.17%) |
Sep 13, 2005 | 1.261 | 1.261 | 1.261 | 1.261 | 0 | +0.01(+0.41%) |
Sep 12, 2005 | 1.256 | 1.256 | 1.256 | 1.256 | 0 | +0.01(+0.81%) |
Sep 09, 2005 | 1.246 | 1.246 | 1.246 | 1.246 | 0 | +0.00(+0.10%) |
Sep 08, 2005 | 1.244 | 1.244 | 1.244 | 1.244 | 0 | +0.01(+0.48%) |
Sep 07, 2005 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.00(+0.07%) |
Sep 06, 2005 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.01(+0.77%) |
Sep 05, 2005 | 1.228 | 1.228 | 1.228 | 1.228 | 0 | -0.00(-0.13%) |
Sep 02, 2005 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | -0.02(-1.49%) |
Sep 01, 2005 | 1.248 | 1.248 | 1.248 | 1.248 | 0 | -0.02(-1.72%) |
Aug 31, 2005 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.00(-0.26%) |
Aug 30, 2005 | 1.274 | 1.274 | 1.274 | 1.274 | 0 | +0.02(+1.30%) |
Aug 29, 2005 | 1.257 | 1.257 | 1.257 | 1.257 | 0 | -0.00(-0.06%) |
Aug 26, 2005 | 1.258 | 1.258 | 1.258 | 1.258 | 0 | -0.00(-0.03%) |
Aug 25, 2005 | 1.258 | 1.258 | 1.258 | 1.258 | 0 | -0.02(-1.23%) |
Aug 24, 2005 | 1.274 | 1.274 | 1.274 | 1.274 | 0 | +0.00(+0.31%) |
Aug 23, 2005 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.00(-0.06%) |
Aug 22, 2005 | 1.271 | 1.271 | 1.271 | 1.271 | 0 | -0.00(-0.08%) |
Aug 19, 2005 | 1.272 | 1.272 | 1.272 | 1.272 | 0 | +0.01(+0.52%) |
Aug 18, 2005 | 1.265 | 1.265 | 1.265 | 1.265 | 0 | +0.01(+0.49%) |
Aug 17, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.01(+0.57%) |
Aug 16, 2005 | 1.252 | 1.252 | 1.252 | 1.252 | 0 | +0.00(+0.13%) |
Aug 15, 2005 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.34%) |
Aug 12, 2005 | 1.246 | 1.246 | 1.246 | 1.246 | 0 | -0.01(-0.48%) |
Aug 11, 2005 | 1.252 | 1.252 | 1.252 | 1.252 | 0 | -0.01(-0.42%) |
Aug 10, 2005 | 1.257 | 1.257 | 1.257 | 1.257 | 0 | -0.00(-0.13%) |
Aug 09, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | -0.00(-0.10%) |
Aug 08, 2005 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | -0.00(-0.09%) |
Aug 05, 2005 | 1.261 | 1.261 | 1.261 | 1.261 | 0 | -0.00(-0.07%) |
Aug 04, 2005 | 1.262 | 1.262 | 1.262 | 1.262 | 0 | -0.00(-0.34%) |
Aug 03, 2005 | 1.267 | 1.267 | 1.267 | 1.267 | 0 | -0.01(-0.60%) |
Aug 02, 2005 | 1.274 | 1.274 | 1.274 | 1.274 | 0 | -0.01(-0.73%) |
Aug 01, 2005 | 1.284 | 1.284 | 1.284 | 1.284 | 0 | -0.01(-0.54%) |
Jul 29, 2005 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.00(-0.32%) |
Jul 28, 2005 | 1.295 | 1.295 | 1.295 | 1.295 | 0 | -0.01(-0.60%) |
Jul 27, 2005 | 1.302 | 1.302 | 1.302 | 1.302 | 0 | +0.00(+0.13%) |
Jul 26, 2005 | 1.301 | 1.301 | 1.301 | 1.301 | 0 | +0.01(+0.40%) |
Jul 25, 2005 | 1.296 | 1.296 | 1.296 | 1.296 | 0 | +0.01(+0.67%) |
Jul 22, 2005 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | -0.01(-0.56%) |
Jul 20, 2005 | 1.294 | 1.294 | 1.294 | 1.294 | 0 | -0.01(-0.91%) |
Jul 19, 2005 | 1.306 | 1.306 | 1.306 | 1.306 | 0 | +0.01(+0.90%) |
Jul 18, 2005 | 1.294 | 1.294 | 1.294 | 1.294 | 0 | +0.00(+0.32%) |
Jul 15, 2005 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.00(-0.01%) |
Jul 14, 2005 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.01(+0.85%) |
Jul 13, 2005 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.30%) |
Jul 11, 2005 | 1.296 | 1.296 | 1.296 | 1.296 | 0 | -0.01(-0.56%) |
Jul 08, 2005 | 1.304 | 1.304 | 1.304 | 1.304 | 0 | +0.01(+1.09%) |
Jul 07, 2005 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.02(-1.17%) |
Jul 06, 2005 | 1.305 | 1.305 | 1.305 | 1.305 | 0 | -0.00(-0.03%) |
Jul 05, 2005 | 1.305 | 1.305 | 1.305 | 1.305 | 0 | +0.00(+0.34%) |
Jul 04, 2005 | 1.301 | 1.301 | 1.301 | 1.301 | 0 | +0.02(+1.30%) |
Jul 01, 2005 | 1.284 | 1.284 | 1.284 | 1.284 | 0 | -0.00(-0.06%) |
Jun 30, 2005 | 1.285 | 1.285 | 1.285 | 1.285 | 0 | +0.00(+0.23%) |
Jun 29, 2005 | 1.282 | 1.282 | 1.282 | 1.282 | 0 | +0.01(+0.46%) |
Jun 28, 2005 | 1.276 | 1.276 | 1.276 | 1.276 | 0 | +0.01(+0.73%) |
Jun 27, 2005 | 1.267 | 1.267 | 1.267 | 1.267 | 0 | -0.01(-0.67%) |
Jun 24, 2005 | 1.275 | 1.275 | 1.275 | 1.275 | 0 | +0.00(+0.03%) |
Jun 23, 2005 | 1.275 | 1.275 | 1.275 | 1.275 | 0 | +0.00(+0.35%) |
Jun 22, 2005 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.01(-0.54%) |
Jun 21, 2005 | 1.277 | 1.277 | 1.277 | 1.277 | 0 | +0.01(+1.03%) |
Jun 20, 2005 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | -0.00(-0.27%) |
Jun 17, 2005 | 1.268 | 1.268 | 1.268 | 1.268 | 0 | -0.00(-0.19%) |
Jun 16, 2005 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.00(-0.02%) |
Jun 14, 2005 | 1.271 | 1.271 | 1.271 | 1.271 | 0 | -0.01(-0.49%) |
Jun 13, 2005 | 1.277 | 1.277 | 1.277 | 1.277 | 0 | +0.02(+1.90%) |
Jun 10, 2005 | 1.253 | 1.253 | 1.253 | 1.253 | 0 | -0.00(-0.05%) |
Jun 09, 2005 | 1.254 | 1.254 | 1.254 | 1.254 | 0 | +0.01(+0.81%) |
Jun 08, 2005 | 1.244 | 1.244 | 1.244 | 1.244 | 0 | -0.00(-0.09%) |
Jun 07, 2005 | 1.245 | 1.245 | 1.245 | 1.245 | 0 | -0.00(-0.38%) |
Jun 06, 2005 | 1.249 | 1.249 | 1.249 | 1.249 | 0 | -0.00(-0.03%) |
Jun 03, 2005 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | -0.00(-0.10%) |
Jun 02, 2005 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | -0.00(-0.06%) |
Jun 01, 2005 | 1.252 | 1.252 | 1.252 | 1.252 | 0 | +0.00(+0.30%) |
May 31, 2005 | 1.248 | 1.248 | 1.248 | 1.248 | 0 | +0.01(+0.95%) |
May 30, 2005 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.00(+0.15%) |
May 27, 2005 | 1.234 | 1.234 | 1.234 | 1.234 | 0 | +0.00(+0.05%) |
May 26, 2005 | 1.234 | 1.234 | 1.234 | 1.234 | 0 | +0.00(+0.18%) |
May 25, 2005 | 1.232 | 1.232 | 1.232 | 1.232 | 0 | +0.00(+0.34%) |
May 24, 2005 | 1.227 | 1.227 | 1.227 | 1.227 | 0 | -0.01(-0.45%) |
May 23, 2005 | 1.233 | 1.233 | 1.233 | 1.233 | 0 | +0.01(+0.63%) |
May 20, 2005 | 1.225 | 1.225 | 1.225 | 1.225 | 0 | +0.01(+0.42%) |
May 19, 2005 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | -0.00(-0.26%) |
May 18, 2005 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | +0.00(+0.14%) |
May 17, 2005 | 1.222 | 1.222 | 1.222 | 1.222 | 0 | -0.00(-0.41%) |
May 16, 2005 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.26%) |
May 13, 2005 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | +0.01(+1.10%) |
May 12, 2005 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.95%) |
May 11, 2005 | 1.199 | 1.199 | 1.199 | 1.199 | 0 | -0.00(-0.37%) |
May 10, 2005 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | -0.00(-0.27%) |
May 09, 2005 | 1.206 | 1.206 | 1.206 | 1.206 | 0 | +0.01(+0.95%) |
May 06, 2005 | 1.195 | 1.195 | 1.195 | 1.195 | 0 | -0.00(-0.01%) |
May 05, 2005 | 1.195 | 1.195 | 1.195 | 1.195 | 0 | -0.00(-0.02%) |
May 04, 2005 | 1.195 | 1.195 | 1.195 | 1.195 | 0 | -0.01(-0.45%) |
May 03, 2005 | 1.201 | 1.201 | 1.201 | 1.201 | 0 | +0.01(+0.82%) |