Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.815 | 1.858 | 1.815 | 1.823 | 171,892 | +0.01(+0.82%) |
Oct 28, 2005 | 1.811 | 1.817 | 1.796 | 1.808 | 71,442 | +0.01(+0.83%) |
Oct 27, 2005 | 1.821 | 1.821 | 1.793 | 1.793 | 41,361 | -0.03(-1.63%) |
Oct 26, 2005 | 1.815 | 1.824 | 1.804 | 1.823 | 71,980 | +0.01(+0.62%) |
Oct 25, 2005 | 1.815 | 1.815 | 1.808 | 1.811 | 20,412 | +0.00(+0.21%) |
Oct 24, 2005 | 1.793 | 1.811 | 1.793 | 1.808 | 62,848 | +0.03(+1.78%) |
Oct 21, 2005 | 1.800 | 1.802 | 1.772 | 1.776 | 142,348 | -0.01(-0.42%) |
Oct 20, 2005 | 1.800 | 1.809 | 1.783 | 1.783 | 241,186 | -0.02(-1.24%) |
Oct 19, 2005 | 1.772 | 1.821 | 1.769 | 1.806 | 502,248 | -0.03(-1.42%) |
Oct 18, 2005 | 1.824 | 1.850 | 1.811 | 1.832 | 301,886 | -0.04(-2.19%) |
Oct 17, 2005 | 1.880 | 1.882 | 1.871 | 1.873 | 64,996 | -0.01(-0.79%) |
Oct 14, 2005 | 1.880 | 1.895 | 1.875 | 1.888 | 76,814 | +0.01(+0.40%) |
Oct 13, 2005 | 1.899 | 1.899 | 1.880 | 1.880 | 221,311 | -0.03(-1.37%) |
Oct 12, 2005 | 1.931 | 1.945 | 1.901 | 1.906 | 315,852 | -0.04(-2.01%) |
Oct 11, 2005 | 1.938 | 1.945 | 1.936 | 1.945 | 237,963 | +0.01(+0.48%) |
Oct 10, 2005 | 1.951 | 1.953 | 1.936 | 1.936 | 35,990 | -0.01(-0.38%) |
Oct 07, 2005 | 1.903 | 1.944 | 1.899 | 1.944 | 124,622 | +0.03(+1.36%) |
Oct 06, 2005 | 1.917 | 1.936 | 1.904 | 1.917 | 205,196 | -0.05(-2.55%) |
Oct 05, 2005 | 1.962 | 1.971 | 1.945 | 1.968 | 255,690 | -0.01(-0.47%) |
Oct 04, 2005 | 1.973 | 1.990 | 1.973 | 1.977 | 569,931 | +0.01(+0.76%) |
Oct 03, 2005 | 1.958 | 1.975 | 1.925 | 1.962 | 343,785 | +0.01(+0.67%) |
Sep 30, 2005 | 1.951 | 1.966 | 1.945 | 1.949 | 146,645 | -0.01(-0.66%) |
Sep 29, 2005 | 1.944 | 1.962 | 1.934 | 1.962 | 601,087 | +0.04(+1.93%) |
Sep 28, 2005 | 1.917 | 1.955 | 1.917 | 1.925 | 270,730 | +0.01(+0.39%) |
Sep 27, 2005 | 1.925 | 1.936 | 1.910 | 1.917 | 167,058 | -0.01(-0.77%) |
Sep 26, 2005 | 1.945 | 1.951 | 1.912 | 1.932 | 375,478 | +0.06(+2.98%) |
Sep 23, 2005 | 1.877 | 1.893 | 1.877 | 1.877 | 234,203 | -0.01(-0.40%) |
Sep 22, 2005 | 1.895 | 1.901 | 1.873 | 1.884 | 210,031 | -0.02(-1.17%) |
Sep 21, 2005 | 1.906 | 1.908 | 1.899 | 1.906 | 389,981 | +0.00(+0.10%) |
Sep 20, 2005 | 1.910 | 1.953 | 1.904 | 1.904 | 421,674 | +0.00(+0.00%) |
Sep 19, 2005 | 1.934 | 1.934 | 1.899 | 1.904 | 408,245 | -0.06(-3.13%) |
Sep 16, 2005 | 1.938 | 1.968 | 1.932 | 1.966 | 281,474 | +0.04(+2.33%) |
Sep 15, 2005 | 1.901 | 1.955 | 1.901 | 1.921 | 197,676 | +0.03(+1.68%) |
Sep 14, 2005 | 1.931 | 1.945 | 1.890 | 1.890 | 137,514 | -0.04(-1.93%) |
Sep 13, 2005 | 1.960 | 1.971 | 1.873 | 1.927 | 341,636 | -0.01(-0.77%) |
Sep 12, 2005 | 1.964 | 1.994 | 1.936 | 1.942 | 366,346 | -0.05(-2.52%) |
Sep 09, 2005 | 1.962 | 2.020 | 1.962 | 1.992 | 319,075 | +0.02(+1.04%) |
Sep 08, 2005 | 1.977 | 1.977 | 1.958 | 1.971 | 232,055 | -0.01(-0.38%) |
Sep 07, 2005 | 1.960 | 1.986 | 1.958 | 1.979 | 193,916 | +0.00(+0.00%) |
Sep 06, 2005 | 1.947 | 1.986 | 1.947 | 1.979 | 480,225 | +0.05(+2.61%) |
Sep 02, 2005 | 1.934 | 1.944 | 1.927 | 1.929 | 257,301 | -0.01(-0.29%) |
Sep 01, 2005 | 1.908 | 1.936 | 1.871 | 1.934 | 316,927 | +0.03(+1.37%) |
Aug 31, 2005 | 1.862 | 1.908 | 1.862 | 1.908 | 239,575 | +0.05(+2.50%) |
Aug 30, 2005 | 1.843 | 1.871 | 1.824 | 1.862 | 189,081 | -0.03(-1.38%) |
Aug 29, 2005 | 1.903 | 1.903 | 1.878 | 1.888 | 170,281 | +0.02(+1.20%) |
Aug 26, 2005 | 1.869 | 1.873 | 1.862 | 1.865 | 142,885 | -0.00(-0.20%) |
Aug 25, 2005 | 1.871 | 1.875 | 1.867 | 1.869 | 42,436 | -0.00(-0.20%) |
Aug 24, 2005 | 1.877 | 1.880 | 1.856 | 1.873 | 124,085 | -0.00(-0.20%) |
Aug 23, 2005 | 1.882 | 1.904 | 1.850 | 1.877 | 209,494 | +0.00(+0.10%) |
Aug 22, 2005 | 1.882 | 1.882 | 1.862 | 1.875 | 74,665 | +0.00(+0.20%) |
Aug 19, 2005 | 1.854 | 1.873 | 1.845 | 1.871 | 66,071 | +0.02(+1.00%) |
Aug 18, 2005 | 1.875 | 1.875 | 1.845 | 1.852 | 125,159 | -0.04(-2.16%) |
Aug 17, 2005 | 1.863 | 1.893 | 1.862 | 1.893 | 114,416 | +0.01(+0.59%) |
Aug 16, 2005 | 1.895 | 1.897 | 1.873 | 1.882 | 197,676 | -0.03(-1.65%) |
Aug 15, 2005 | 1.880 | 1.914 | 1.871 | 1.914 | 172,967 | -0.00(-0.19%) |
Aug 12, 2005 | 1.917 | 1.942 | 1.917 | 1.917 | 132,679 | -0.01(-0.77%) |
Aug 11, 2005 | 1.930 | 1.942 | 1.930 | 1.932 | 229,369 | +0.01(+0.68%) |
Aug 10, 2005 | 1.929 | 1.958 | 1.917 | 1.919 | 323,373 | +0.01(+0.49%) |
Aug 09, 2005 | 1.886 | 1.917 | 1.886 | 1.910 | 93,466 | +0.03(+1.38%) |
Aug 08, 2005 | 1.875 | 1.893 | 1.875 | 1.884 | 134,291 | +0.00(+0.00%) |
Aug 05, 2005 | 1.856 | 1.884 | 1.854 | 1.884 | 281,474 | +0.02(+1.30%) |
Aug 04, 2005 | 1.843 | 1.862 | 1.843 | 1.860 | 153,629 | -0.00(-0.20%) |
Aug 03, 2005 | 1.862 | 1.867 | 1.836 | 1.863 | 155,240 | +0.00(+0.10%) |
Aug 02, 2005 | 1.860 | 1.877 | 1.849 | 1.862 | 127,308 | +0.01(+0.40%) |
Aug 01, 2005 | 1.837 | 1.860 | 1.832 | 1.854 | 129,456 | +0.03(+1.74%) |
Jul 29, 2005 | 1.823 | 1.824 | 1.815 | 1.823 | 32,767 | -0.00(-0.10%) |
Jul 28, 2005 | 1.802 | 1.824 | 1.796 | 1.824 | 450,681 | +0.03(+1.55%) |
Jul 27, 2005 | 1.802 | 1.802 | 1.795 | 1.796 | 73,054 | -0.01(-0.31%) |
Jul 26, 2005 | 1.804 | 1.813 | 1.802 | 1.802 | 58,013 | -0.00(-0.10%) |
Jul 25, 2005 | 1.804 | 1.810 | 1.804 | 1.804 | 65,534 | -0.01(-0.31%) |
Jul 22, 2005 | 1.796 | 1.819 | 1.778 | 1.810 | 61,773 | +0.00(+0.21%) |
Jul 21, 2005 | 1.795 | 1.806 | 1.795 | 1.806 | 74,665 | +0.01(+0.83%) |
Jul 20, 2005 | 1.759 | 1.793 | 1.746 | 1.791 | 178,875 | +0.01(+0.73%) |
Jul 19, 2005 | 1.787 | 1.796 | 1.741 | 1.778 | 166,521 | -0.01(-0.62%) |
Jul 18, 2005 | 1.806 | 1.808 | 1.789 | 1.789 | 34,378 | -0.02(-1.03%) |
Jul 15, 2005 | 1.802 | 1.821 | 1.783 | 1.808 | 97,226 | +0.02(+1.36%) |
Jul 14, 2005 | 1.783 | 1.824 | 1.783 | 1.783 | 284,697 | +0.01(+0.63%) |
Jul 13, 2005 | 1.756 | 1.778 | 1.756 | 1.772 | 171,355 | +0.01(+0.63%) |
Jul 12, 2005 | 1.748 | 1.774 | 1.748 | 1.761 | 199,288 | +0.01(+0.53%) |
Jul 11, 2005 | 1.748 | 1.752 | 1.742 | 1.752 | 69,294 | +0.02(+1.29%) |
Jul 08, 2005 | 1.709 | 1.731 | 1.709 | 1.729 | 99,375 | +0.00(+0.22%) |
Jul 07, 2005 | 1.731 | 1.737 | 1.713 | 1.726 | 81,649 | -0.02(-1.17%) |
Jul 06, 2005 | 1.748 | 1.752 | 1.742 | 1.746 | 124,085 | +0.00(+0.00%) |
Jul 05, 2005 | 1.731 | 1.750 | 1.731 | 1.746 | 62,848 | +0.01(+0.32%) |
Jul 01, 2005 | 1.731 | 1.757 | 1.731 | 1.741 | 109,044 | +0.01(+0.32%) |
Jun 30, 2005 | 1.731 | 1.754 | 1.731 | 1.735 | 151,480 | +0.01(+0.54%) |
Jun 29, 2005 | 1.709 | 1.729 | 1.709 | 1.726 | 196,065 | +0.02(+1.42%) |
Jun 28, 2005 | 1.698 | 1.720 | 1.698 | 1.702 | 178,338 | +0.00(+0.11%) |
Jun 27, 2005 | 1.705 | 1.729 | 1.698 | 1.700 | 316,927 | -0.01(-0.54%) |
Jun 24, 2005 | 1.709 | 1.713 | 1.702 | 1.709 | 97,226 | -0.00(-0.22%) |
Jun 23, 2005 | 1.718 | 1.729 | 1.713 | 1.713 | 120,862 | +0.01(+0.66%) |
Jun 22, 2005 | 1.700 | 1.718 | 1.698 | 1.702 | 580,137 | -0.03(-1.72%) |
Jun 21, 2005 | 1.728 | 1.731 | 1.724 | 1.731 | 66,608 | +0.00(+0.00%) |
Jun 20, 2005 | 1.724 | 1.733 | 1.722 | 1.731 | 232,592 | +0.00(+0.22%) |
Jun 17, 2005 | 1.715 | 1.731 | 1.711 | 1.728 | 155,240 | +0.02(+1.20%) |
Jun 16, 2005 | 1.681 | 1.709 | 1.681 | 1.707 | 150,406 | +0.02(+1.21%) |
Jun 15, 2005 | 1.679 | 1.687 | 1.677 | 1.687 | 35,990 | -0.00(-0.11%) |
Jun 14, 2005 | 1.674 | 1.688 | 1.672 | 1.688 | 157,389 | +0.01(+0.67%) |
Jun 13, 2005 | 1.675 | 1.683 | 1.674 | 1.677 | 100,986 | +0.00(+0.22%) |
Jun 10, 2005 | 1.674 | 1.677 | 1.672 | 1.674 | 94,540 | +0.01(+0.33%) |
Jun 09, 2005 | 1.672 | 1.679 | 1.668 | 1.668 | 56,402 | +0.00(+0.11%) |
Jun 08, 2005 | 1.679 | 1.683 | 1.664 | 1.666 | 51,567 | -0.01(-0.78%) |
Jun 07, 2005 | 1.666 | 1.683 | 1.666 | 1.679 | 145,034 | +0.02(+1.23%) |
Jun 06, 2005 | 1.653 | 1.659 | 1.653 | 1.659 | 26,321 | +0.01(+0.34%) |
Jun 03, 2005 | 1.651 | 1.666 | 1.649 | 1.653 | 138,588 | -0.01(-0.56%) |
Jun 02, 2005 | 1.668 | 1.672 | 1.655 | 1.662 | 60,162 | -0.00(-0.11%) |
Jun 01, 2005 | 1.638 | 1.675 | 1.638 | 1.664 | 152,017 | +0.01(+0.56%) |
May 31, 2005 | 1.688 | 1.688 | 1.653 | 1.655 | 180,487 | -0.03(-1.98%) |
May 27, 2005 | 1.675 | 1.694 | 1.675 | 1.688 | 32,229 | +0.03(+1.91%) |
May 26, 2005 | 1.659 | 1.703 | 1.649 | 1.657 | 171,892 | +0.01(+0.34%) |
May 25, 2005 | 1.657 | 1.661 | 1.644 | 1.651 | 107,432 | -0.01(-0.34%) |
May 24, 2005 | 1.655 | 1.657 | 1.646 | 1.657 | 73,054 | +0.01(+0.57%) |
May 23, 2005 | 1.646 | 1.668 | 1.633 | 1.648 | 167,058 | +0.01(+0.34%) |
May 20, 2005 | 1.636 | 1.642 | 1.635 | 1.642 | 101,524 | +0.00(+0.00%) |
May 19, 2005 | 1.640 | 1.644 | 1.636 | 1.642 | 131,605 | +0.01(+0.68%) |
May 18, 2005 | 1.623 | 1.644 | 1.623 | 1.631 | 165,446 | +0.02(+1.27%) |
May 17, 2005 | 1.607 | 1.631 | 1.607 | 1.610 | 168,669 | -0.04(-2.15%) |
May 16, 2005 | 1.664 | 1.675 | 1.635 | 1.646 | 231,517 | -0.02(-1.34%) |
May 13, 2005 | 1.670 | 1.679 | 1.666 | 1.668 | 13,429 | -0.01(-0.56%) |
May 12, 2005 | 1.675 | 1.698 | 1.666 | 1.677 | 69,831 | -0.00(-0.22%) |
May 11, 2005 | 1.672 | 1.683 | 1.672 | 1.681 | 48,344 | +0.01(+0.33%) |
May 10, 2005 | 1.674 | 1.681 | 1.674 | 1.675 | 71,442 | -0.01(-0.44%) |
May 09, 2005 | 1.666 | 1.683 | 1.662 | 1.683 | 565,634 | +0.01(+0.89%) |
May 06, 2005 | 1.668 | 1.682 | 1.666 | 1.668 | 232,592 | -0.01(-0.56%) |
May 05, 2005 | 1.715 | 1.715 | 1.675 | 1.677 | 114,953 | -0.04(-2.49%) |
May 04, 2005 | 1.664 | 1.722 | 1.664 | 1.720 | 134,291 | +0.06(+3.59%) |
May 03, 2005 | 1.642 | 1.664 | 1.642 | 1.661 | 76,277 | +0.00(+0.00%) |
May 02, 2005 | 1.651 | 1.674 | 1.648 | 1.661 | 72,517 | +0.01(+0.90%) |
Apr 29, 2005 | 1.659 | 1.674 | 1.646 | 1.646 | 168,132 | -0.01(-0.67%) |
Apr 28, 2005 | 1.659 | 1.664 | 1.657 | 1.657 | 117,101 | -0.01(-0.89%) |
Apr 27, 2005 | 1.674 | 1.674 | 1.646 | 1.672 | 501,711 | -0.02(-0.99%) |
Apr 26, 2005 | 1.692 | 1.694 | 1.683 | 1.688 | 68,219 | -0.01(-0.77%) |
Apr 25, 2005 | 1.685 | 1.705 | 1.685 | 1.702 | 94,003 | +0.01(+0.44%) |
Apr 22, 2005 | 1.696 | 1.702 | 1.694 | 1.694 | 259,987 | -0.01(-0.55%) |
Apr 21, 2005 | 1.694 | 1.703 | 1.692 | 1.703 | 310,481 | +0.02(+1.11%) |
Apr 20, 2005 | 1.703 | 1.715 | 1.685 | 1.685 | 162,223 | -0.01(-0.33%) |
Apr 19, 2005 | 1.683 | 1.713 | 1.677 | 1.690 | 95,615 | +0.02(+1.23%) |
Apr 18, 2005 | 1.685 | 1.687 | 1.670 | 1.670 | 172,429 | -0.03(-1.97%) |
Apr 15, 2005 | 1.705 | 1.713 | 1.703 | 1.703 | 469,481 | -0.03(-1.61%) |
Apr 14, 2005 | 1.731 | 1.739 | 1.731 | 1.731 | 218,088 | -0.02(-1.06%) |
Apr 13, 2005 | 1.750 | 1.757 | 1.750 | 1.750 | 197,139 | +0.00(+0.00%) |
Apr 12, 2005 | 1.756 | 1.756 | 1.741 | 1.750 | 280,937 | -0.00(-0.11%) |
Apr 11, 2005 | 1.750 | 1.759 | 1.746 | 1.752 | 80,037 | -0.01(-0.32%) |
Apr 08, 2005 | 1.748 | 1.759 | 1.748 | 1.757 | 117,101 | +0.01(+0.43%) |
Apr 07, 2005 | 1.724 | 1.750 | 1.724 | 1.750 | 132,142 | +0.02(+1.29%) |
Apr 06, 2005 | 1.722 | 1.733 | 1.718 | 1.728 | 87,020 | -0.01(-0.32%) |
Apr 05, 2005 | 1.722 | 1.744 | 1.705 | 1.733 | 222,923 | +0.03(+1.75%) |
Apr 04, 2005 | 1.707 | 1.713 | 1.703 | 1.703 | 107,970 | -0.01(-0.43%) |
Apr 01, 2005 | 1.711 | 1.724 | 1.711 | 1.711 | 111,730 | +0.01(+0.55%) |
Mar 31, 2005 | 1.696 | 1.709 | 1.696 | 1.702 | 186,933 | +0.01(+0.33%) |
Mar 30, 2005 | 1.690 | 1.698 | 1.685 | 1.696 | 408,245 | +0.00(+0.22%) |
Mar 29, 2005 | 1.672 | 1.700 | 1.672 | 1.692 | 275,565 | -0.01(-0.33%) |
Mar 28, 2005 | 1.688 | 1.707 | 1.688 | 1.698 | 256,227 | -0.01(-0.55%) |
Mar 24, 2005 | 1.718 | 1.728 | 1.703 | 1.707 | 223,997 | -0.01(-0.65%) |
Mar 23, 2005 | 1.715 | 1.722 | 1.713 | 1.718 | 140,737 | -0.01(-0.32%) |
Mar 22, 2005 | 1.713 | 1.741 | 1.711 | 1.724 | 247,095 | -0.00(-0.22%) |
Mar 21, 2005 | 1.754 | 1.754 | 1.722 | 1.728 | 212,180 | -0.03(-1.80%) |
Mar 18, 2005 | 1.759 | 1.763 | 1.752 | 1.759 | 119,250 | -0.00(-0.11%) |
Mar 17, 2005 | 1.750 | 1.769 | 1.750 | 1.761 | 62,848 | +0.00(+0.11%) |
Mar 16, 2005 | 1.776 | 1.776 | 1.759 | 1.759 | 194,453 | -0.02(-1.05%) |
Mar 15, 2005 | 1.783 | 1.791 | 1.776 | 1.778 | 188,544 | -0.01(-0.73%) |
Mar 14, 2005 | 1.789 | 1.791 | 1.782 | 1.791 | 222,386 | +0.00(+0.10%) |
Mar 11, 2005 | 1.789 | 1.793 | 1.783 | 1.789 | 159,000 | -0.01(-0.31%) |
Mar 10, 2005 | 1.787 | 1.795 | 1.776 | 1.795 | 183,173 | +0.01(+0.63%) |
Mar 09, 2005 | 1.798 | 1.806 | 1.780 | 1.783 | 412,005 | -0.02(-1.24%) |
Mar 08, 2005 | 1.796 | 1.808 | 1.787 | 1.806 | 145,571 | +0.00(+0.00%) |
Mar 07, 2005 | 1.800 | 1.810 | 1.791 | 1.806 | 142,885 | -0.00(-0.10%) |
Mar 04, 2005 | 1.796 | 1.817 | 1.796 | 1.808 | 124,622 | +0.02(+0.94%) |
Mar 03, 2005 | 1.798 | 1.810 | 1.776 | 1.791 | 206,271 | -0.01(-0.52%) |
Mar 02, 2005 | 1.796 | 1.813 | 1.787 | 1.800 | 205,196 | +0.01(+0.42%) |
Mar 01, 2005 | 1.770 | 1.823 | 1.770 | 1.793 | 289,531 | +0.02(+1.37%) |
Feb 28, 2005 | 1.769 | 1.772 | 1.761 | 1.769 | 77,888 | +0.01(+0.53%) |
Feb 25, 2005 | 1.754 | 1.767 | 1.754 | 1.759 | 241,186 | +0.01(+0.43%) |
Feb 24, 2005 | 1.757 | 1.757 | 1.744 | 1.752 | 78,963 | -0.01(-0.32%) |
Feb 23, 2005 | 1.729 | 1.761 | 1.729 | 1.757 | 164,372 | +0.02(+0.96%) |
Feb 22, 2005 | 1.744 | 1.757 | 1.739 | 1.741 | 133,754 | -0.00(-0.21%) |
Feb 18, 2005 | 1.742 | 1.754 | 1.742 | 1.744 | 110,118 | -0.01(-0.53%) |
Feb 17, 2005 | 1.735 | 1.763 | 1.733 | 1.754 | 131,605 | +0.02(+1.29%) |
Feb 16, 2005 | 1.742 | 1.742 | 1.724 | 1.731 | 192,842 | -0.02(-1.06%) |
Feb 15, 2005 | 1.759 | 1.759 | 1.744 | 1.750 | 158,463 | -0.01(-0.53%) |
Feb 14, 2005 | 1.728 | 1.759 | 1.724 | 1.759 | 153,091 | +0.02(+1.39%) |
Feb 11, 2005 | 1.731 | 1.741 | 1.715 | 1.735 | 186,396 | +0.00(+0.11%) |
Feb 10, 2005 | 1.722 | 1.744 | 1.715 | 1.733 | 132,679 | +0.02(+0.98%) |
Feb 09, 2005 | 1.709 | 1.716 | 1.709 | 1.716 | 219,163 | -0.00(-0.11%) |
Feb 08, 2005 | 1.705 | 1.720 | 1.703 | 1.718 | 901,899 | +0.01(+0.76%) |
Feb 07, 2005 | 1.702 | 1.713 | 1.702 | 1.705 | 300,275 | +0.00(+0.22%) |
Feb 04, 2005 | 1.683 | 1.703 | 1.683 | 1.702 | 106,895 | +0.02(+1.22%) |
Feb 03, 2005 | 1.681 | 1.692 | 1.675 | 1.681 | 104,209 | +0.00(+0.00%) |
Feb 02, 2005 | 1.679 | 1.716 | 1.679 | 1.681 | 365,809 | +0.00(+0.00%) |
Feb 01, 2005 | 1.675 | 1.685 | 1.664 | 1.681 | 135,902 | +0.01(+0.33%) |
Jan 31, 2005 | 1.670 | 1.685 | 1.668 | 1.675 | 114,953 | -0.00(-0.22%) |
Jan 28, 2005 | 1.677 | 1.683 | 1.670 | 1.679 | 287,920 | +0.02(+1.12%) |
Jan 27, 2005 | 1.651 | 1.672 | 1.651 | 1.661 | 113,341 | +0.00(+0.22%) |
Jan 26, 2005 | 1.648 | 1.657 | 1.648 | 1.657 | 156,314 | +0.01(+0.45%) |
Jan 25, 2005 | 1.649 | 1.657 | 1.649 | 1.649 | 188,544 | -0.01(-0.45%) |
Jan 24, 2005 | 1.657 | 1.657 | 1.648 | 1.657 | 141,811 | -0.00(-0.22%) |
Jan 21, 2005 | 1.664 | 1.664 | 1.661 | 1.661 | 42,973 | -0.01(-0.56%) |
Jan 20, 2005 | 1.675 | 1.675 | 1.664 | 1.670 | 102,598 | +0.00(+0.00%) |
Jan 19, 2005 | 1.668 | 1.672 | 1.668 | 1.670 | 69,294 | +0.00(+0.09%) |
Jan 18, 2005 | 1.685 | 1.685 | 1.662 | 1.668 | 100,986 | -0.01(-0.64%) |
Jan 14, 2005 | 1.666 | 1.687 | 1.661 | 1.679 | 152,017 | +0.00(+0.21%) |
Jan 13, 2005 | 1.662 | 1.685 | 1.661 | 1.676 | 185,858 | +0.01(+0.46%) |
Jan 12, 2005 | 1.696 | 1.698 | 1.662 | 1.668 | 150,406 | -0.01(-0.44%) |
Jan 11, 2005 | 1.692 | 1.692 | 1.674 | 1.675 | 118,176 | -0.01(-0.88%) |
Jan 10, 2005 | 1.703 | 1.703 | 1.675 | 1.690 | 162,223 | +0.03(+1.68%) |
Jan 07, 2005 | 1.662 | 1.672 | 1.662 | 1.662 | 136,976 | -0.00(-0.22%) |
Jan 06, 2005 | 1.668 | 1.672 | 1.662 | 1.666 | 1,441,212 | -0.01(-0.67%) |
Jan 05, 2005 | 1.662 | 1.687 | 1.662 | 1.677 | 141,274 | +0.02(+1.01%) |
Jan 04, 2005 | 1.694 | 1.694 | 1.659 | 1.661 | 139,125 | -0.02(-1.44%) |
Jan 03, 2005 | 1.666 | 1.698 | 1.666 | 1.685 | 291,143 | +0.00(+0.00%) |
Dec 31, 2004 | 1.690 | 1.690 | 1.677 | 1.685 | 181,561 | -0.01(-0.33%) |
Dec 30, 2004 | 1.670 | 1.690 | 1.670 | 1.690 | 218,626 | +0.00(+0.22%) |
Dec 29, 2004 | 1.683 | 1.687 | 1.675 | 1.687 | 103,135 | +0.01(+0.55%) |
Dec 28, 2004 | 1.677 | 1.692 | 1.674 | 1.677 | 301,886 | +0.01(+0.56%) |
Dec 27, 2004 | 1.666 | 1.675 | 1.666 | 1.668 | 109,581 | +0.01(+0.56%) |
Dec 23, 2004 | 1.651 | 1.662 | 1.649 | 1.659 | 358,288 | +0.01(+0.45%) |
Dec 22, 2004 | 1.631 | 1.651 | 1.631 | 1.651 | 117,101 | +0.00(+0.11%) |
Dec 21, 2004 | 1.648 | 1.653 | 1.640 | 1.649 | 255,690 | -0.00(-0.23%) |
Dec 20, 2004 | 1.621 | 1.661 | 1.621 | 1.653 | 138,051 | -0.01(-0.67%) |
Dec 17, 2004 | 1.636 | 1.664 | 1.636 | 1.664 | 176,727 | +0.03(+1.59%) |
Dec 16, 2004 | 1.659 | 1.661 | 1.631 | 1.638 | 429,194 | -0.02(-1.23%) |
Dec 15, 2004 | 1.666 | 1.677 | 1.657 | 1.659 | 283,622 | -0.00(-0.11%) |
Dec 14, 2004 | 1.653 | 1.670 | 1.649 | 1.661 | 138,051 | +0.01(+0.79%) |
Dec 13, 2004 | 1.640 | 1.674 | 1.640 | 1.648 | 112,804 | +0.02(+1.03%) |
Dec 10, 2004 | 1.620 | 1.638 | 1.620 | 1.631 | 121,936 | -0.02(-1.02%) |
Dec 09, 2004 | 1.640 | 1.651 | 1.616 | 1.648 | 196,065 | -0.01(-0.67%) |
Dec 08, 2004 | 1.675 | 1.687 | 1.657 | 1.659 | 251,930 | -0.01(-0.78%) |
Dec 07, 2004 | 1.685 | 1.694 | 1.672 | 1.672 | 510,306 | -0.01(-0.77%) |
Dec 06, 2004 | 1.683 | 1.690 | 1.675 | 1.685 | 382,998 | +0.00(+0.11%) |
Dec 03, 2004 | 1.666 | 1.688 | 1.666 | 1.683 | 392,130 | +0.03(+1.92%) |
Dec 02, 2004 | 1.666 | 1.681 | 1.651 | 1.651 | 463,035 | -0.01(-0.89%) |
Dec 01, 2004 | 1.618 | 1.668 | 1.614 | 1.666 | 308,332 | +0.06(+3.47%) |
Nov 30, 2004 | 1.618 | 1.618 | 1.603 | 1.610 | 82,723 | +0.00(+0.12%) |
Nov 29, 2004 | 1.597 | 1.620 | 1.597 | 1.608 | 143,960 | +0.01(+0.70%) |
Nov 26, 2004 | 1.577 | 1.597 | 1.577 | 1.597 | 103,135 | +0.01(+0.82%) |
Nov 24, 2004 | 1.569 | 1.592 | 1.567 | 1.584 | 337,876 | +0.01(+0.83%) |
Nov 23, 2004 | 1.566 | 1.581 | 1.566 | 1.571 | 78,963 | +0.00(+0.24%) |
Nov 22, 2004 | 1.571 | 1.582 | 1.558 | 1.567 | 255,153 | +0.00(+0.24%) |
Nov 19, 2004 | 1.564 | 1.573 | 1.560 | 1.564 | 158,463 | +0.01(+0.84%) |
Nov 18, 2004 | 1.554 | 1.562 | 1.551 | 1.551 | 206,271 | +0.00(+0.00%) |
Nov 17, 2004 | 1.547 | 1.560 | 1.547 | 1.551 | 273,416 | +0.01(+0.60%) |
Nov 16, 2004 | 1.547 | 1.554 | 1.540 | 1.541 | 235,815 | -0.00(-0.24%) |
Nov 15, 2004 | 1.553 | 1.558 | 1.540 | 1.545 | 126,770 | -0.01(-0.36%) |
Nov 12, 2004 | 1.551 | 1.558 | 1.549 | 1.551 | 148,257 | -0.01(-0.48%) |
Nov 11, 2004 | 1.547 | 1.564 | 1.545 | 1.558 | 95,078 | +0.01(+0.84%) |
Nov 10, 2004 | 1.530 | 1.545 | 1.527 | 1.545 | 141,274 | +0.02(+1.59%) |
Nov 09, 2004 | 1.527 | 1.536 | 1.519 | 1.521 | 138,051 | -0.00(-0.12%) |
Nov 08, 2004 | 1.536 | 1.536 | 1.515 | 1.523 | 201,973 | -0.01(-0.73%) |
Nov 05, 2004 | 1.525 | 1.536 | 1.519 | 1.534 | 131,068 | +0.02(+1.10%) |
Nov 04, 2004 | 1.500 | 1.525 | 1.500 | 1.517 | 149,331 | +0.01(+0.99%) |
Nov 03, 2004 | 1.515 | 1.525 | 1.497 | 1.502 | 170,818 | -0.01(-0.49%) |
Nov 02, 2004 | 1.506 | 1.514 | 1.502 | 1.510 | 222,923 | +0.01(+0.75%) |