LSCP
Natixis Loomis Sayles Dynamic Core Plus ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)231
LSCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.85 | 23.85 | 23.80 | 23.80 | -0.142% | 231 | 0.000% |
| 2026-10-01 | 23.84 | 23.84 | 23.84 | 23.84 | -0.211% | 8 | -0.142% |
| 2026-09-30 | 23.89 | 23.89 | 23.89 | 23.89 | -0.137% | 17 | -0.352% |
| 2026-09-29 | 23.92 | 23.92 | 23.92 | 23.92 | -0.186% | 8 | -0.489% |
| 2026-09-28 | 23.96 | 23.96 | 23.96 | 23.96 | -0.429% | 8 | -0.674% |
| 2026-09-25 | 24.07 | 24.07 | 24.07 | 24.07 | +0.054% | 8 | -1.100% |
| 2026-09-24 | 24.05 | 24.05 | 24.05 | 24.05 | -0.533% | 8 | -1.046% |
| 2026-09-23 | 24.32 | 24.32 | 24.17 | 24.18 | -0.887% | 6,208 | -1.574% |
| 2026-09-22 | 24.40 | 24.40 | 24.40 | 24.40 | +0.097% | 8 | -2.447% |
| 2026-09-21 | 24.38 | 24.38 | 24.38 | 24.38 | +0.217% | 53 | -2.353% |
| 2026-09-18 | 24.35 | 24.35 | 24.32 | 24.32 | -0.309% | 1,712 | -2.141% |
| 2026-09-17 | 24.40 | 24.40 | 24.40 | 24.40 | +0.443% | 9 | -2.443% |
| 2026-09-16 | 24.29 | 24.29 | 24.29 | 24.29 | -0.049% | 8 | -2.011% |
| 2026-09-15 | 24.30 | 24.30 | 24.30 | 24.30 | -0.046% | 208 | -2.059% |
| 2026-09-14 | 24.28 | 24.32 | 24.28 | 24.32 | -0.098% | 108 | -2.105% |
| 2026-09-11 | 24.34 | 24.34 | 24.34 | 24.34 | -0.094% | 8 | -2.201% |
| 2026-09-10 | 24.43 | 24.43 | 24.36 | 24.36 | -0.771% | 25,708 | -2.293% |
| 2026-09-09 | 24.55 | 24.55 | 24.55 | 24.55 | -0.178% | 1,109 | -3.046% |
| 2026-09-08 | 24.59 | 24.59 | 24.59 | 24.59 | -0.082% | 8 | -3.219% |
| 2026-09-04 | 24.62 | 24.62 | 24.62 | 24.62 | +0.038% | 10 | -3.299% |
| 2026-09-03 | 24.61 | 24.61 | 24.61 | 24.61 | +0.137% | 9 | -3.262% |
| 2026-09-02 | 24.57 | 24.57 | 24.57 | 24.57 | -0.011% | 9 | -3.130% |
| 2026-09-01 | 24.57 | 24.57 | 24.57 | 24.57 | -0.636% | 22 | -3.140% |
| 2026-08-31 | 24.73 | 24.73 | 24.73 | 24.73 | -0.179% | 13 | -3.756% |
| 2026-08-28 | 24.78 | 24.78 | 24.78 | 24.78 | -0.315% | 18 | -3.928% |
| 2026-08-27 | 24.86 | 24.86 | 24.86 | 24.86 | -0.082% | 11 | -4.231% |
| 2026-08-26 | 24.88 | 24.88 | 24.88 | 24.88 | -0.039% | 8 | -4.309% |
| 2026-08-25 | 24.89 | 24.89 | 24.89 | 24.89 | +0.427% | 14 | -4.347% |
| 2026-08-24 | 24.78 | 24.78 | 24.78 | 24.78 | +0.144% | 8 | -3.938% |
| 2026-08-21 | 24.74 | 24.74 | 24.74 | 24.74 | -0.203% | 15 | -3.800% |
| 2026-08-20 | 24.80 | 24.80 | 24.79 | 24.79 | -0.158% | 168 | -3.995% |
| 2026-08-19 | 24.83 | 24.83 | 24.83 | 24.83 | +0.441% | 7 | -4.147% |
| 2026-08-18 | 24.72 | 24.72 | 24.72 | 24.72 | +0.062% | 9 | -3.724% |
| 2026-08-17 | 24.71 | 24.71 | 24.71 | 24.71 | -0.253% | 7 | -3.664% |
| 2026-08-14 | 24.77 | 24.77 | 24.77 | 24.77 | -0.158% | 6 | -3.907% |
| 2026-08-13 | 24.81 | 24.81 | 24.81 | 24.81 | +0.285% | 6 | -4.060% |
| 2026-08-12 | 24.74 | 24.74 | 24.74 | 24.74 | +0.101% | 7 | -3.786% |
| 2026-08-11 | 24.71 | 24.71 | 24.71 | 24.71 | -0.000% | 8 | -3.689% |
| 2026-08-10 | 24.75 | 24.75 | 24.72 | 24.72 | -0.245% | 106 | -3.689% |
| 2026-08-07 | 24.77 | 24.80 | 24.77 | 24.78 | +0.098% | 307 | -3.925% |
| 2026-08-06 | 24.75 | 24.75 | 24.75 | 24.75 | -0.231% | 6 | -3.830% |
| 2026-08-05 | 24.81 | 24.81 | 24.81 | 24.81 | +0.132% | 12 | -4.053% |
| 2026-08-04 | 24.77 | 25.01 | 24.77 | 24.78 | +0.405% | 5,807 | -3.926% |
| 2026-08-03 | 24.68 | 24.68 | 24.68 | 24.68 | -0.348% | 6 | -3.537% |
| 2026-07-31 | 24.76 | 24.76 | 24.76 | 24.76 | -0.211% | 6 | -3.872% |
| 2026-07-30 | 24.81 | 24.81 | 24.81 | 24.81 | +0.020% | 6 | -4.075% |
| 2026-07-29 | 24.81 | 24.81 | 24.81 | 24.81 | -0.242% | 10 | -4.056% |
| 2026-07-28 | 24.87 | 24.87 | 24.87 | 24.87 | +0.232% | 6 | -4.289% |
| 2026-07-27 | 24.81 | 24.81 | 24.81 | 24.81 | +0.216% | 6 | -4.067% |
| 2026-07-24 | 24.76 | 24.76 | 24.76 | 24.76 | +0.016% | 7 | -3.860% |
| 2026-07-23 | 24.75 | 24.75 | 24.75 | 24.75 | -0.141% | 6 | -3.844% |
| 2026-07-22 | 24.79 | 24.79 | 24.79 | 24.79 | -0.316% | 6 | -3.980% |
| 2026-07-21 | 24.87 | 24.87 | 24.87 | 24.87 | -0.226% | 6 | -4.284% |
| 2026-07-20 | 24.93 | 24.93 | 24.93 | 24.93 | -0.191% | 6 | -4.500% |
| 2026-07-17 | 24.97 | 24.97 | 24.97 | 24.97 | +0.015% | 6 | -4.683% |
| 2026-07-16 | 24.97 | 24.97 | 24.97 | 24.97 | +0.020% | 6 | -4.669% |
| 2026-07-15 | 24.96 | 24.96 | 24.96 | 24.96 | +0.239% | 6 | -4.649% |
| 2026-07-14 | 24.90 | 24.90 | 24.90 | 24.90 | +0.099% | 8 | -4.422% |
| 2026-07-13 | 24.86 | 24.88 | 24.86 | 24.88 | -0.321% | 506 | -4.328% |
| 2026-07-10 | 24.94 | 24.96 | 24.94 | 24.96 | -0.020% | 206 | -4.634% |
| 2026-07-09 | 24.96 | 24.96 | 24.96 | 24.96 | +0.020% | 6 | -4.653% |
| 2026-07-08 | 24.93 | 24.96 | 24.93 | 24.96 | -0.140% | 406 | -4.634% |
| 2026-07-07 | 25.05 | 25.05 | 25.00 | 25.00 | -0.359% | 2,106 | -4.768% |
| 2026-07-06 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 7 | -5.109% |
| 2026-07-02 | 25.07 | 25.14 | 25.05 | 25.08 | +0.040% | 4,707 | -5.091% |
| 2026-07-01 | 25.04 | 25.07 | 25.04 | 25.07 | -0.128% | 400 | -5.053% |
| 2026-06-30 | 25.16 | 25.17 | 25.10 | 25.10 | -0.368% | 1,706 | -5.174% |
| 2026-06-29 | 25.20 | 25.20 | 25.19 | 25.20 | +0.102% | 3,526 | -5.524% |
| 2026-06-26 | 25.17 | 25.17 | 25.17 | 25.17 | +0.097% | 1,987,592 | -5.428% |
| 2026-06-25 | 25.18 | 25.19 | 25.14 | 25.14 | +0.079% | 7,417 | -5.336% |
| 2026-06-24 | 25.13 | 25.14 | 25.13 | 25.13 | -18.899% | 2,216 | -5.261% |
| 2006-07-25 | 30.94 | 31.02 | 30.94 | 30.98 | -0.129% | 113,707 | -23.166% |
| 2006-07-24 | 31.00 | 31.04 | 30.97 | 31.02 | +0.129% | 124,708 | -23.265% |
| 2006-07-21 | 30.96 | 31.14 | 30.95 | 30.98 | +0.032% | 243,174 | -23.166% |
| 2006-07-20 | 30.91 | 30.99 | 30.91 | 30.97 | +0.065% | 225,388 | -23.141% |
| 2006-07-19 | 30.90 | 30.98 | 30.87 | 30.95 | +0.129% | 556,831 | -23.091% |
| 2006-07-18 | 30.83 | 30.91 | 30.83 | 30.91 | +0.194% | 153,933 | -22.992% |
| 2006-07-17 | 30.80 | 30.85 | 30.80 | 30.85 | +0.130% | 208,100 | -22.842% |
| 2006-07-14 | 30.77 | 30.86 | 30.77 | 30.81 | +0.032% | 178,932 | -22.742% |
| 2006-07-13 | 30.75 | 30.85 | 30.75 | 30.80 | +0.032% | 583,584 | -22.717% |
| 2006-07-12 | 30.80 | 30.86 | 30.75 | 30.79 | -0.130% | 753,550 | -22.691% |
| 2006-07-11 | 30.94 | 30.97 | 30.68 | 30.83 | -0.388% | 1,431,288 | -22.792% |
| 2006-07-10 | 30.94 | 30.96 | 30.93 | 30.95 | +0.065% | 329,422 | -23.091% |
| 2006-07-07 | 30.92 | 30.95 | 30.90 | 30.93 | +0.129% | 540,463 | -23.041% |
| 2006-07-06 | 30.88 | 30.93 | 30.87 | 30.89 | +0.065% | 357,033 | -22.942% |
| 2006-07-05 | 30.82 | 30.90 | 30.81 | 30.87 | +0.032% | 218,871 | -22.892% |
| 2006-07-03 | 30.80 | 30.87 | 30.80 | 30.86 | +0.162% | 91,926 | -22.867% |
| 2006-06-30 | 30.86 | 30.89 | 30.80 | 30.81 | -0.291% | 383,435 | -22.742% |
| 2006-06-29 | 30.75 | 30.90 | 30.75 | 30.90 | +0.357% | 378,260 | -22.967% |
| 2006-06-28 | 30.74 | 30.80 | 30.74 | 30.79 | +0.293% | 607,778 | -22.691% |
| 2006-06-27 | 30.70 | 30.76 | 30.70 | 30.70 | -0.098% | 372,345 | -22.465% |
| 2006-06-26 | 30.74 | 30.77 | 30.72 | 30.73 | +0.098% | 332,312 | -22.541% |
| 2006-06-23 | 30.70 | 30.75 | 30.70 | 30.70 | -0.098% | 566,024 | -22.465% |
| 2006-06-22 | 30.67 | 30.73 | 30.67 | 30.73 | +0.033% | 526,651 | -22.541% |
| 2006-06-21 | 30.63 | 30.72 | 30.63 | 30.72 | +0.228% | 622,547 | -22.515% |
| 2006-06-20 | 30.58 | 30.68 | 30.58 | 30.65 | +0.163% | 571,793 | -22.338% |
| 2006-06-19 | 30.64 | 30.70 | 30.57 | 30.60 | -0.098% | 996,592 | -22.211% |
| 2006-06-16 | 30.67 | 30.70 | 30.62 | 30.63 | -0.098% | 1,160,988 | -22.288% |
| 2006-06-15 | 30.68 | 30.73 | 30.65 | 30.66 | -0.195% | 1,102,055 | -22.364% |
| 2006-06-14 | 30.69 | 30.73 | 30.68 | 30.72 | +0.130% | 1,226,461 | -22.515% |
| 2006-06-13 | 30.66 | 30.70 | 30.66 | 30.68 | +0.065% | 837,733 | -22.414% |
| 2006-06-12 | 30.65 | 30.70 | 30.65 | 30.66 | +0.065% | 734,817 | -22.364% |
| 2006-06-09 | 30.64 | 30.68 | 30.64 | 30.64 | +0.033% | 743,772 | -22.313% |
| 2006-06-08 | 30.63 | 30.70 | 30.61 | 30.63 | -0.228% | 1,683,877 | -22.288% |
| 2006-06-07 | 30.62 | 30.70 | 30.60 | 30.70 | +0.294% | 1,864,773 | -22.465% |
| 2006-06-06 | 30.60 | 30.64 | 30.56 | 30.61 | -0.131% | 3,575,311 | -22.237% |
| 2006-06-05 | 30.66 | 30.72 | 30.45 | 30.65 | +43.157% | 13,439,251 | -22.338% |
| 2006-06-02 | 21.61 | 21.61 | 21.00 | 21.41 | -0.233% | 237,810 | +11.178% |
| 2006-06-01 | 21.26 | 21.60 | 21.00 | 21.46 | +1.226% | 230,643 | +10.919% |
| 2006-05-31 | 21.26 | 21.59 | 20.86 | 21.20 | +0.379% | 263,740 | +12.280% |
| 2006-05-30 | 21.30 | 21.41 | 21.05 | 21.12 | -0.845% | 206,265 | +12.705% |
| 2006-05-26 | 21.53 | 21.62 | 21.24 | 21.30 | -0.047% | 212,972 | +11.753% |
| 2006-05-25 | 21.75 | 21.88 | 21.23 | 21.31 | -1.978% | 384,760 | +11.700% |
| 2006-05-24 | 21.60 | 21.96 | 21.10 | 21.74 | +0.323% | 463,735 | +9.491% |
| 2006-05-23 | 21.79 | 21.99 | 21.15 | 21.67 | -0.322% | 428,772 | +9.844% |
| 2006-05-22 | 21.53 | 22.36 | 21.45 | 21.74 | +1.022% | 583,057 | +9.491% |
| 2006-05-19 | 21.65 | 21.65 | 20.93 | 21.52 | +0.046% | 234,950 | +10.610% |
| 2006-05-18 | 20.98 | 22.19 | 20.98 | 21.51 | +3.413% | 551,360 | +10.662% |
| 2006-05-17 | 20.60 | 21.03 | 20.35 | 20.80 | +0.096% | 341,313 | +14.439% |
| 2006-05-16 | 21.08 | 21.33 | 20.40 | 20.78 | -1.189% | 429,775 | +14.549% |
| 2006-05-15 | 21.22 | 21.75 | 20.73 | 21.03 | -1.591% | 201,366 | +13.187% |
| 2006-05-12 | 21.30 | 21.57 | 20.80 | 21.37 | -0.419% | 362,471 | +11.387% |
| 2006-05-11 | 22.27 | 22.42 | 21.20 | 21.46 | -4.282% | 284,516 | +10.919% |
| 2006-05-10 | 22.28 | 22.46 | 22.04 | 22.42 | +0.179% | 183,125 | +6.170% |
| 2006-05-09 | 22.42 | 22.65 | 22.00 | 22.38 | -0.533% | 276,632 | +6.360% |
| 2006-05-08 | 21.60 | 22.57 | 21.50 | 22.50 | +4.215% | 522,302 | +5.792% |
| 2006-05-05 | 20.50 | 21.75 | 20.44 | 21.59 | +5.523% | 781,554 | +10.252% |
| 2006-05-04 | 20.11 | 20.61 | 19.71 | 20.46 | +1.488% | 517,882 | +16.341% |
| 2006-05-03 | 20.48 | 20.49 | 20.01 | 20.16 | -1.273% | 430,990 | +18.072% |
| 2006-05-02 | 20.66 | 20.70 | 20.20 | 20.42 | -1.400% | 700,734 | +16.569% |
| 2006-05-01 | 20.83 | 21.41 | 20.32 | 20.71 | -12.837% | 2,992,513 | +14.936% |
| 2006-04-28 | 22.10 | 23.99 | 22.10 | 23.76 | +6.499% | 677,666 | +0.182% |
| 2006-04-27 | 22.24 | 22.48 | 21.80 | 22.31 | +0.495% | 301,744 | +6.693% |
| 2006-04-26 | 21.62 | 22.54 | 21.61 | 22.20 | +2.683% | 371,073 | +7.222% |
| 2006-04-25 | 21.68 | 21.91 | 21.35 | 21.62 | -0.323% | 235,146 | +10.099% |
| 2006-04-24 | 21.89 | 21.98 | 21.50 | 21.69 | -0.230% | 241,889 | +9.743% |
| 2006-04-21 | 21.76 | 21.97 | 21.59 | 21.74 | -0.229% | 172,635 | +9.491% |
| 2006-04-20 | 21.85 | 21.99 | 21.51 | 21.79 | +0.138% | 123,547 | +9.240% |
| 2006-04-19 | 21.25 | 21.76 | 21.10 | 21.76 | +2.304% | 228,417 | +9.390% |
| 2006-04-18 | 21.28 | 21.45 | 21.00 | 21.27 | -0.047% | 224,932 | +11.910% |
| 2006-04-17 | 22.00 | 22.00 | 20.92 | 21.28 | -3.185% | 373,205 | +11.858% |
| 2006-04-13 | 21.45 | 22.32 | 21.45 | 21.98 | +2.519% | 260,176 | +8.295% |
| 2006-04-12 | 21.16 | 21.60 | 21.04 | 21.44 | +0.894% | 106,849 | +11.023% |
| 2006-04-11 | 21.64 | 21.87 | 21.17 | 21.25 | -2.164% | 190,554 | +12.016% |
| 2006-04-10 | 21.78 | 22.02 | 21.60 | 21.72 | -0.640% | 164,080 | +9.592% |
| 2006-04-07 | 22.01 | 22.46 | 21.53 | 21.86 | -1.041% | 352,437 | +8.890% |
| 2006-04-06 | 22.45 | 22.53 | 22.00 | 22.09 | -1.119% | 374,951 | +7.756% |
| 2006-04-05 | 22.97 | 22.97 | 22.19 | 22.34 | -2.743% | 265,450 | +6.550% |
| 2006-04-04 | 22.94 | 23.40 | 22.40 | 22.97 | -0.347% | 348,994 | +3.628% |
| 2006-04-03 | 23.70 | 23.75 | 22.95 | 23.05 | -2.537% | 291,918 | +3.268% |
| 2006-03-31 | 23.58 | 24.05 | 23.25 | 23.65 | +1.328% | 452,194 | +0.648% |
| 2006-03-30 | 23.39 | 23.50 | 23.11 | 23.34 | +0.474% | 247,549 | +1.985% |
| 2006-03-29 | 23.22 | 23.60 | 22.81 | 23.23 | +1.044% | 211,769 | +2.468% |
| 2006-03-28 | 22.93 | 23.30 | 22.93 | 22.99 | +0.174% | 289,729 | +3.538% |
| 2006-03-27 | 23.00 | 23.25 | 22.85 | 22.95 | 0.000% | 307,314 | +3.718% |
| 2006-03-24 | 22.55 | 23.03 | 22.51 | 22.95 | +1.101% | 325,321 | +3.718% |
| 2006-03-23 | 23.42 | 24.19 | 22.43 | 22.70 | -3.404% | 862,814 | +4.860% |
| 2006-03-22 | 22.50 | 23.50 | 22.22 | 23.50 | +11.905% | 1,387,631 | +1.291% |
| 2006-03-21 | 20.98 | 21.32 | 20.85 | 21.00 | -0.332% | 248,705 | +13.349% |
| 2006-03-20 | 21.09 | 21.48 | 20.75 | 21.07 | +0.286% | 291,258 | +12.972% |
| 2006-03-17 | 20.88 | 21.12 | 20.66 | 21.01 | +1.694% | 392,367 | +13.295% |
| 2006-03-16 | 20.67 | 21.00 | 20.57 | 20.66 | 0.000% | 232,542 | +15.214% |
| 2006-03-15 | 20.54 | 20.82 | 20.25 | 20.66 | +1.473% | 192,300 | +15.214% |
| 2006-03-14 | 20.39 | 20.67 | 20.12 | 20.36 | +0.444% | 244,566 | +16.912% |
| 2006-03-13 | 20.65 | 21.02 | 20.19 | 20.27 | -1.840% | 192,914 | +17.431% |
| 2006-03-10 | 20.70 | 21.00 | 20.30 | 20.65 | 0.000% | 215,438 | +15.270% |
| 2006-03-09 | 20.76 | 21.05 | 20.40 | 20.65 | -1.149% | 264,199 | +15.270% |
| 2006-03-08 | 20.55 | 21.00 | 20.51 | 20.89 | +1.655% | 333,183 | +13.946% |
| 2006-03-07 | 20.56 | 21.22 | 20.50 | 20.55 | -0.532% | 456,778 | +15.831% |
| 2006-03-06 | 21.00 | 21.27 | 20.40 | 20.66 | -1.619% | 683,582 | +15.214% |
| 2006-03-03 | 21.59 | 21.80 | 20.80 | 21.00 | -3.670% | 614,105 | +13.349% |
| 2006-03-02 | 22.10 | 22.40 | 21.79 | 21.80 | -1.580% | 340,809 | +9.189% |
| 2006-03-01 | 21.85 | 22.15 | 21.31 | 22.15 | +1.280% | 696,499 | +7.464% |
| 2006-02-28 | 22.15 | 22.20 | 21.38 | 21.87 | -1.220% | 417,264 | +8.840% |
| 2006-02-27 | 21.95 | 22.67 | 21.90 | 22.14 | +1.050% | 332,049 | +7.513% |
| 2006-02-24 | 21.83 | 22.09 | 21.27 | 21.91 | -0.318% | 840,752 | +8.641% |
| 2006-02-23 | 24.56 | 24.73 | 21.83 | 21.98 | -10.102% | 1,968,364 | +8.295% |
| 2006-02-22 | 23.81 | 24.65 | 23.12 | 24.45 | +2.258% | 919,357 | -2.645% |
| 2006-02-21 | 24.22 | 24.24 | 23.78 | 23.91 | -0.375% | 418,120 | -0.446% |
| 2006-02-17 | 24.21 | 24.35 | 23.83 | 24.00 | -0.166% | 268,818 | -0.820% |
| 2006-02-16 | 24.10 | 24.21 | 23.81 | 24.04 | +0.544% | 215,730 | -0.985% |
| 2006-02-15 | 23.96 | 24.00 | 23.75 | 23.91 | +0.042% | 280,919 | -0.446% |
| 2006-02-14 | 24.21 | 24.35 | 23.80 | 23.90 | -1.443% | 210,300 | -0.405% |
| 2006-02-13 | 24.82 | 24.82 | 23.76 | 24.25 | -0.737% | 239,175 | -1.842% |
| 2006-02-10 | 24.75 | 24.81 | 23.60 | 24.43 | -2.006% | 413,459 | -2.565% |
| 2006-02-09 | 25.03 | 25.34 | 24.72 | 24.93 | +0.201% | 334,092 | -4.519% |
| 2006-02-08 | 24.70 | 25.10 | 24.50 | 24.88 | +0.770% | 108,139 | -4.328% |
| 2006-02-07 | 24.87 | 25.15 | 24.40 | 24.69 | -1.437% | 474,430 | -3.591% |
| 2006-02-06 | 25.38 | 25.47 | 24.79 | 25.05 | -0.792% | 216,889 | -4.977% |
| 2006-02-03 | 25.87 | 26.07 | 25.14 | 25.25 | -2.885% | 285,121 | -5.730% |
| 2006-02-02 | 26.95 | 26.95 | 25.80 | 26.00 | -2.985% | 229,880 | -8.449% |
| 2006-02-01 | 27.00 | 27.49 | 26.60 | 26.80 | -0.630% | 421,064 | -11.182% |
| 2006-01-31 | 26.39 | 27.03 | 26.22 | 26.97 | +1.774% | 266,754 | -11.742% |
| 2006-01-30 | 26.69 | 26.89 | 26.44 | 26.50 | -0.226% | 135,364 | -10.176% |
| 2006-01-27 | 26.05 | 26.88 | 26.05 | 26.56 | +3.346% | 317,933 | -10.379% |
| 2006-01-26 | 25.60 | 25.77 | 25.38 | 25.70 | +0.626% | 209,127 | -7.380% |
| 2006-01-25 | 25.59 | 25.75 | 25.38 | 25.54 | -0.195% | 142,373 | -6.800% |
| 2006-01-24 | 25.45 | 25.90 | 25.34 | 25.59 | +0.117% | 173,743 | -6.982% |
| 2006-01-23 | 25.38 | 25.78 | 25.13 | 25.56 | +0.868% | 244,676 | -6.873% |
| 2006-01-20 | 26.05 | 26.07 | 25.25 | 25.34 | -3.098% | 371,573 | -6.064% |
| 2006-01-19 | 25.88 | 26.33 | 25.88 | 26.15 | -0.038% | 155,730 | -8.974% |
| 2006-01-18 | 26.01 | 26.32 | 25.77 | 26.16 | -0.076% | 217,119 | -9.009% |
| 2006-01-17 | 26.00 | 26.40 | 25.86 | 26.18 | +0.654% | 181,555 | -9.078% |
| 2006-01-13 | 26.06 | 26.36 | 25.57 | 26.01 | -0.421% | 290,421 | -8.484% |
| 2006-01-12 | 26.01 | 26.49 | 25.78 | 26.12 | +0.616% | 224,981 | -8.869% |
| 2006-01-11 | 25.63 | 26.64 | 25.63 | 25.96 | +3.180% | 554,911 | -8.308% |
| 2006-01-10 | 25.50 | 25.63 | 25.01 | 25.16 | -1.795% | 409,006 | -5.392% |
| 2006-01-09 | 25.22 | 25.95 | 25.10 | 25.62 | +2.480% | 662,769 | -7.091% |
| 2006-01-06 | 24.89 | 25.39 | 24.63 | 25.00 | -1.961% | 1,111,856 | -4.787% |
| 2006-01-05 | 27.05 | 27.40 | 25.19 | 25.50 | +11.014% | 3,653,348 | -6.654% |
| 2006-01-04 | 22.40 | 23.20 | 22.10 | 22.97 | +2.225% | 520,469 | +3.628% |
| 2006-01-03 | 22.70 | 22.95 | 22.10 | 22.47 | +0.045% | 567,105 | +5.934% |
| 2005-12-30 | 22.30 | 22.75 | 22.16 | 22.46 | +0.134% | 447,596 | +5.981% |
| 2005-12-29 | 21.88 | 22.83 | 21.85 | 22.43 | +2.514% | 550,487 | +6.123% |
| 2005-12-28 | 21.95 | 22.11 | 21.50 | 21.88 | -1.883% | 309,203 | +8.790% |
| 2005-12-27 | 22.84 | 22.84 | 22.05 | 22.30 | -2.364% | 401,899 | +6.741% |
| 2005-12-23 | 23.08 | 23.08 | 22.75 | 22.84 | -0.436% | 187,301 | +4.218% |
| 2005-12-22 | 22.99 | 23.25 | 22.77 | 22.94 | -0.693% | 272,671 | +3.763% |
| 2005-12-21 | 23.25 | 23.82 | 22.92 | 23.10 | -0.560% | 339,565 | +3.045% |
| 2005-12-20 | 23.30 | 23.35 | 22.35 | 23.23 | -0.599% | 415,859 | +2.468% |
| 2005-12-19 | 24.00 | 24.18 | 23.30 | 23.37 | -1.889% | 406,960 | +1.854% |
| 2005-12-16 | 23.57 | 23.95 | 23.40 | 23.82 | +1.319% | 449,757 | -0.070% |
| 2005-12-15 | 23.50 | 23.68 | 23.17 | 23.51 | +0.170% | 413,472 | +1.248% |
| 2005-12-14 | 23.16 | 23.54 | 23.14 | 23.47 | +0.643% | 310,405 | +1.420% |
| 2005-12-13 | 23.82 | 24.20 | 23.10 | 23.32 | -2.140% | 595,170 | +2.072% |
| 2005-12-12 | 24.04 | 24.40 | 23.83 | 23.83 | -1.284% | 294,048 | -0.112% |
| 2005-12-09 | 24.15 | 24.30 | 23.75 | 24.14 | -0.944% | 349,207 | -1.395% |
| 2005-12-08 | 23.72 | 24.57 | 23.72 | 24.37 | +2.266% | 364,975 | -2.325% |
| 2005-12-07 | 24.20 | 24.25 | 23.47 | 23.83 | -1.529% | 416,869 | -0.112% |
| 2005-12-06 | 24.00 | 24.56 | 23.83 | 24.20 | +1.213% | 767,665 | -1.639% |
| 2005-12-05 | 22.65 | 24.41 | 22.65 | 23.91 | +5.563% | 1,123,926 | -0.446% |
| 2005-12-02 | 21.86 | 22.71 | 21.83 | 22.65 | +3.048% | 576,235 | +5.092% |
| 2005-12-01 | 21.74 | 22.27 | 21.56 | 21.98 | +2.138% | 510,701 | +8.295% |
| 2005-11-30 | 21.00 | 21.57 | 20.52 | 21.52 | +2.087% | 517,985 | +10.610% |
| 2005-11-29 | 21.24 | 21.30 | 20.81 | 21.08 | -0.519% | 535,540 | +12.919% |
| 2005-11-28 | 22.12 | 22.20 | 21.19 | 21.19 | -3.769% | 412,968 | +12.333% |
| 2005-11-25 | 22.16 | 22.21 | 21.77 | 22.02 | +0.228% | 113,906 | +8.099% |
| 2005-11-23 | 22.09 | 22.15 | 21.80 | 21.97 | -0.136% | 220,914 | +8.345% |
| 2005-11-22 | 22.04 | 22.25 | 21.90 | 22.00 | -0.181% | 289,354 | +8.197% |
| 2005-11-21 | 22.49 | 22.68 | 21.90 | 22.04 | -2.001% | 432,151 | +8.000% |
| 2005-11-18 | 22.80 | 22.93 | 22.31 | 22.49 | +1.581% | 413,028 | +5.839% |
| 2005-11-17 | 21.56 | 22.15 | 21.50 | 22.14 | +3.025% | 278,823 | +7.513% |
| 2005-11-16 | 21.75 | 21.79 | 21.25 | 21.49 | -1.286% | 269,726 | +10.765% |
| 2005-11-15 | 21.80 | 22.15 | 21.47 | 21.77 | -0.548% | 315,529 | +9.340% |
| 2005-11-14 | 22.42 | 22.42 | 21.71 | 21.89 | -2.058% | 360,421 | +8.741% |
| 2005-11-11 | 22.05 | 22.58 | 22.05 | 22.35 | +1.315% | 291,365 | +6.502% |
| 2005-11-10 | 21.60 | 22.19 | 21.40 | 22.06 | +2.844% | 658,794 | +7.903% |
| 2005-11-09 | 22.20 | 22.24 | 21.40 | 21.45 | -2.099% | 592,982 | +10.971% |
| 2005-11-08 | 21.50 | 22.20 | 21.18 | 21.91 | +2.049% | 619,533 | +8.641% |
| 2005-11-07 | 21.34 | 21.89 | 20.86 | 21.47 | +0.656% | 1,031,736 | +10.868% |
| 2005-11-04 | 22.56 | 23.33 | 21.23 | 21.33 | -4.734% | 2,119,716 | +11.595% |
| 2005-11-03 | 27.80 | 27.80 | 21.96 | 22.39 | -26.397% | 4,913,072 | +6.312% |
| 2005-11-02 | 29.69 | 30.47 | 29.02 | 30.42 | +5.114% | 792,316 | -21.751% |
| 2005-11-01 | 27.08 | 29.38 | 26.80 | 28.94 | +7.146% | 900,381 | -17.749% |
| 2005-10-31 | 26.32 | 27.24 | 26.06 | 27.01 | +3.407% | 273,301 | -11.872% |
| 2005-10-28 | 25.98 | 26.34 | 25.53 | 26.12 | +1.123% | 243,702 | -8.869% |
| 2005-10-27 | 27.00 | 27.00 | 25.48 | 25.83 | -3.942% | 319,197 | -7.846% |
| 2005-10-26 | 26.79 | 27.52 | 26.60 | 26.89 | +0.976% | 497,175 | -11.479% |
| 2005-10-25 | 25.94 | 26.90 | 25.94 | 26.63 | +1.680% | 311,100 | -10.615% |
| 2005-10-24 | 25.45 | 27.04 | 25.26 | 26.19 | +3.805% | 483,645 | -9.113% |
| 2005-10-21 | 25.27 | 25.61 | 24.90 | 25.23 | +0.199% | 272,607 | -5.655% |
| 2005-10-20 | 25.48 | 25.84 | 24.93 | 25.18 | -0.788% | 334,214 | -5.467% |
| 2005-10-19 | 24.60 | 25.41 | 24.40 | 25.38 | +2.711% | 407,258 | -6.212% |
| 2005-10-18 | 24.65 | 25.13 | 24.65 | 24.71 | -0.040% | 337,643 | -3.669% |
| 2005-10-17 | 24.77 | 24.99 | 24.44 | 24.72 | +0.325% | 331,160 | -3.708% |
| 2005-10-14 | 24.47 | 25.00 | 24.20 | 24.64 | +1.734% | 381,411 | -3.396% |
| 2005-10-13 | 25.10 | 25.25 | 24.19 | 24.22 | -3.236% | 479,028 | -1.720% |
| 2005-10-12 | 24.90 | 25.30 | 24.82 | 25.03 | +0.120% | 510,569 | -4.901% |
| 2005-10-11 | 26.52 | 26.84 | 24.61 | 25.00 | -5.909% | 796,700 | -4.787% |
| 2005-10-10 | 28.04 | 28.28 | 25.92 | 26.57 | -5.780% | 867,335 | -10.413% |
| 2005-10-07 | 28.71 | 28.88 | 28.00 | 28.20 | -1.330% | 2,324,959 | -15.591% |
| 2005-10-06 | 29.20 | 29.25 | 28.15 | 28.58 | -1.618% | 557,543 | -16.713% |
| 2005-10-05 | 28.87 | 29.69 | 28.53 | 29.05 | +6.645% | 1,509,401 | -18.061% |
| 2005-10-04 | 27.91 | 27.95 | 27.02 | 27.24 | -2.260% | 353,914 | -12.616% |
| 2005-10-03 | 28.13 | 28.49 | 27.59 | 27.87 | -1.100% | 258,006 | -14.592% |
| 2005-09-30 | 28.55 | 28.66 | 28.13 | 28.18 | -1.949% | 129,457 | -15.531% |
| 2005-09-29 | 27.97 | 28.80 | 27.79 | 28.74 | +2.533% | 178,262 | -17.177% |
| 2005-09-28 | 28.77 | 28.77 | 27.99 | 28.03 | -2.606% | 210,631 | -15.079% |
| 2005-09-27 | 29.01 | 29.09 | 28.43 | 28.78 | -0.827% | 182,172 | -17.292% |
| 2005-09-26 | 28.41 | 29.25 | 28.30 | 29.02 | +2.944% | 291,350 | -17.976% |
| 2005-09-23 | 27.58 | 28.45 | 27.27 | 28.19 | +1.622% | 333,047 | -15.561% |
| 2005-09-22 | 27.98 | 28.00 | 27.25 | 27.74 | -1.281% | 322,666 | -14.191% |
| 2005-09-21 | 29.03 | 29.15 | 27.80 | 28.10 | -3.270% | 441,970 | -15.291% |
| 2005-09-20 | 29.98 | 30.15 | 29.00 | 29.05 | -2.647% | 285,495 | -18.061% |
| 2005-09-19 | 30.60 | 30.68 | 29.74 | 29.84 | -2.035% | 356,521 | -20.230% |
| 2005-09-16 | 30.44 | 30.65 | 30.15 | 30.46 | +1.028% | 326,562 | -21.854% |
| 2005-09-15 | 30.18 | 30.75 | 30.08 | 30.15 | -0.561% | 183,511 | -21.050% |
| 2005-09-14 | 30.96 | 31.62 | 30.22 | 30.32 | -1.238% | 582,930 | -21.493% |
| 2005-09-13 | 30.94 | 30.94 | 30.50 | 30.70 | +1.689% | 463,594 | -22.465% |
| 2005-09-12 | 29.65 | 30.64 | 29.45 | 30.19 | +2.339% | 346,421 | -21.155% |
| 2005-09-09 | 29.57 | 29.80 | 29.28 | 29.50 | +0.136% | 309,200 | -19.311% |
| 2005-09-08 | 29.17 | 29.86 | 29.17 | 29.46 | +0.375% | 256,547 | -19.201% |
| 2005-09-07 | 29.80 | 29.97 | 29.01 | 29.35 | -1.245% | 198,921 | -18.898% |
| 2005-09-06 | 29.03 | 29.73 | 28.90 | 29.72 | +2.447% | 257,797 | -19.908% |
| 2005-09-02 | 29.27 | 29.81 | 28.90 | 29.01 | -0.888% | 200,787 | -17.948% |
| 2005-09-01 | 29.40 | 29.85 | 29.09 | 29.27 | +0.068% | 301,750 | -18.677% |
| 2005-08-31 | 28.67 | 29.45 | 28.34 | 29.25 | +1.810% | 279,470 | -18.621% |
| 2005-08-30 | 28.66 | 29.17 | 28.36 | 28.73 | -0.139% | 152,637 | -17.148% |
| 2005-08-29 | 28.70 | 28.86 | 28.13 | 28.77 | +0.139% | 147,832 | -17.263% |
| 2005-08-26 | 29.19 | 29.20 | 28.47 | 28.73 | -0.828% | 254,535 | -17.148% |
| 2005-08-25 | 28.60 | 29.19 | 28.60 | 28.97 | +0.835% | 233,955 | -17.835% |
| 2005-08-24 | 28.20 | 29.44 | 28.11 | 28.73 | +1.988% | 322,564 | -17.148% |
| 2005-08-23 | 28.60 | 28.80 | 28.06 | 28.17 | -1.331% | 238,342 | -15.501% |
| 2005-08-22 | 28.82 | 28.95 | 28.25 | 28.55 | -0.070% | 332,405 | -16.626% |
| 2005-08-19 | 29.16 | 29.46 | 28.53 | 28.57 | -2.258% | 364,103 | -16.684% |
| 2005-08-18 | 29.80 | 29.91 | 29.00 | 29.23 | -1.616% | 268,702 | -18.566% |
| 2005-08-17 | 29.49 | 30.13 | 29.36 | 29.71 | +0.372% | 319,137 | -19.881% |
| 2005-08-16 | 30.23 | 30.31 | 29.48 | 29.60 | -1.824% | 324,577 | -19.583% |
| 2005-08-15 | 30.29 | 30.69 | 29.90 | 30.15 | -0.462% | 428,560 | -21.050% |
| 2005-08-12 | 30.94 | 30.94 | 30.11 | 30.29 | -2.101% | 418,451 | -21.415% |
| 2005-08-11 | 30.93 | 30.98 | 30.55 | 30.94 | +0.292% | 186,736 | -23.066% |
| 2005-08-10 | 31.12 | 31.58 | 30.51 | 30.85 | -0.548% | 260,345 | -22.842% |
| 2005-08-09 | 30.85 | 31.75 | 30.70 | 31.02 | +0.878% | 354,252 | -23.265% |
| 2005-08-08 | 31.70 | 31.70 | 30.35 | 30.75 | -1.945% | 516,014 | -22.591% |
| 2005-08-05 | 31.68 | 31.90 | 31.12 | 31.36 | -1.010% | 272,226 | -24.097% |
| 2005-08-04 | 32.02 | 32.46 | 30.46 | 31.68 | -1.523% | 1,006,571 | -24.863% |
| 2005-08-03 | 34.90 | 34.92 | 31.85 | 32.17 | -6.319% | 1,529,648 | -26.008% |
| 2005-08-02 | 35.77 | 35.90 | 32.90 | 34.34 | +4.219% | 1,694,081 | -30.683% |
| 2005-08-01 | 33.45 | 33.92 | 32.91 | 32.95 | -0.513% | 451,631 | -27.759% |
| 2005-07-29 | 33.46 | 34.29 | 32.84 | 33.12 | -0.481% | 590,451 | -28.130% |
| 2005-07-28 | 31.65 | 34.10 | 31.65 | 33.28 | +5.920% | 1,021,778 | -28.476% |
| 2005-07-27 | 30.60 | 31.45 | 30.24 | 31.42 | +3.662% | 617,892 | -24.242% |
| 2005-07-26 | 31.16 | 31.50 | 30.15 | 30.31 | -2.697% | 543,306 | -21.467% |
| 2005-07-25 | 30.54 | 32.35 | 30.35 | 31.15 | +6.241% | 1,740,830 | -23.585% |
| 2005-07-22 | 31.37 | 31.60 | 29.04 | 29.32 | -6.505% | 1,858,510 | -18.815% |
| 2005-07-21 | 32.21 | 32.21 | 31.28 | 31.36 | -2.305% | 819,660 | -24.097% |
| 2005-07-20 | 32.15 | 32.42 | 31.50 | 32.10 | -0.156% | 1,003,177 | -25.846% |
| 2005-07-19 | 34.05 | 34.10 | 31.91 | 32.15 | -5.022% | 2,381,930 | -25.962% |
| 2005-07-18 | 34.51 | 34.67 | 33.75 | 33.85 | -2.168% | 656,612 | -29.680% |
| 2005-07-15 | 34.70 | 34.95 | 34.02 | 34.60 | -0.603% | 538,636 | -31.204% |
| 2005-07-14 | 35.26 | 36.00 | 34.72 | 34.81 | -0.344% | 852,041 | -31.619% |
| 2005-07-13 | 38.76 | 38.76 | 34.72 | 34.93 | -9.601% | 2,129,813 | -31.854% |
| 2005-07-12 | 38.70 | 39.50 | 38.12 | 38.64 | +0.520% | 420,164 | -38.397% |
| 2005-07-11 | 38.48 | 39.00 | 37.62 | 38.44 | +0.418% | 648,455 | -38.077% |
| 2005-07-08 | 40.57 | 40.82 | 38.15 | 38.28 | -9.138% | 1,963,444 | -37.818% |
| 2005-07-07 | 40.92 | 42.68 | 40.27 | 42.13 | +0.525% | 409,101 | -43.500% |
| 2005-07-06 | 43.30 | 43.67 | 41.56 | 41.91 | -3.098% | 287,161 | -43.204% |
| 2005-07-05 | 42.10 | 43.37 | 42.10 | 43.25 | +2.149% | 305,657 | -44.963% |
| 2005-07-01 | 41.90 | 42.74 | 41.55 | 42.34 | +2.172% | 652,302 | -43.781% |
| 2005-06-30 | 42.02 | 42.17 | 41.31 | 41.44 | -1.121% | 345,700 | -42.560% |
| 2005-06-29 | 42.18 | 42.25 | 41.66 | 41.91 | -0.428% | 305,362 | -43.204% |
| 2005-06-28 | 40.53 | 42.47 | 40.53 | 42.09 | +4.390% | 845,206 | -43.447% |
| 2005-06-27 | 41.46 | 41.48 | 39.85 | 40.32 | -2.278% | 380,594 | -40.964% |
| 2005-06-24 | 41.11 | 41.75 | 40.91 | 41.26 | -0.097% | 535,332 | -42.309% |
| 2005-06-23 | 40.79 | 41.64 | 40.72 | 41.30 | +2.026% | 670,336 | -42.365% |
| 2005-06-22 | 39.07 | 40.93 | 39.02 | 40.48 | +3.292% | 636,264 | -41.197% |
| 2005-06-21 | 39.82 | 39.97 | 39.00 | 39.19 | -1.582% | 401,166 | -39.262% |
| 2005-06-20 | 39.90 | 40.04 | 39.25 | 39.82 | -0.325% | 437,730 | -40.223% |
| 2005-06-17 | 40.00 | 41.07 | 39.57 | 39.95 | +0.025% | 874,469 | -40.417% |
| 2005-06-16 | 38.50 | 40.24 | 38.37 | 39.94 | +4.282% | 1,154,127 | -40.402% |
| 2005-06-15 | 37.09 | 38.30 | 36.93 | 38.30 | +4.673% | 858,725 | -37.850% |
| 2005-06-14 | 34.97 | 36.64 | 34.85 | 36.59 | +5.174% | 691,269 | -34.946% |
| 2005-06-13 | 34.45 | 35.08 | 34.39 | 34.79 | +1.134% | 336,230 | -31.580% |
| 2005-06-10 | 33.67 | 34.40 | 33.67 | 34.40 | +2.994% | 168,763 | -30.804% |
| 2005-06-09 | 33.30 | 33.68 | 33.05 | 33.40 | +0.300% | 202,096 | -28.733% |
| 2005-06-08 | 33.34 | 33.62 | 33.09 | 33.30 | +0.181% | 144,569 | -28.519% |
| 2005-06-07 | 33.45 | 33.72 | 33.04 | 33.24 | -0.030% | 170,016 | -28.390% |
| 2005-06-06 | 34.26 | 34.41 | 32.64 | 33.25 | -2.292% | 358,211 | -28.411% |
| 2005-06-03 | 34.51 | 34.51 | 33.81 | 34.03 | -0.787% | 163,170 | -30.052% |
| 2005-06-02 | 34.44 | 35.20 | 33.94 | 34.30 | +0.469% | 214,721 | -30.603% |
| 2005-06-01 | 34.40 | 34.99 | 33.90 | 34.14 | -0.466% | 206,617 | -30.277% |
| 2005-05-31 | 35.25 | 35.33 | 33.74 | 34.30 | -1.323% | 346,896 | -30.603% |
| 2005-05-27 | 35.78 | 35.81 | 34.48 | 34.76 | -1.081% | 235,882 | -31.521% |
| 2005-05-26 | 33.70 | 36.00 | 33.66 | 35.14 | +4.552% | 562,683 | -32.262% |
| 2005-05-25 | 33.98 | 33.98 | 33.45 | 33.61 | -0.237% | 169,435 | -29.178% |
| 2005-05-24 | 34.34 | 34.36 | 33.62 | 33.69 | -1.405% | 158,284 | -29.346% |
| 2005-05-23 | 34.33 | 35.04 | 34.05 | 34.17 | +0.029% | 229,644 | -30.339% |
| 2005-05-20 | 34.12 | 34.86 | 34.01 | 34.16 | +0.147% | 322,709 | -30.318% |
| 2005-05-19 | 32.50 | 34.20 | 32.48 | 34.11 | +4.889% | 416,042 | -30.216% |
| 2005-05-18 | 31.62 | 32.92 | 31.62 | 32.52 | 0.000% | 130,538 | -26.804% |