Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.424 | 2.464 | 2.419 | 2.460 | 19,371,662 | +0.06(+2.57%) |
Oct 28, 2005 | 2.362 | 2.406 | 2.344 | 2.399 | 23,487,020 | +0.06(+2.57%) |
Oct 27, 2005 | 2.433 | 2.446 | 2.323 | 2.339 | 27,251,750 | -0.10(-3.97%) |
Oct 26, 2005 | 2.420 | 2.482 | 2.409 | 2.435 | 17,962,650 | +0.00(+0.02%) |
Oct 25, 2005 | 2.433 | 2.480 | 2.406 | 2.435 | 27,675,102 | +0.00(+0.16%) |
Oct 24, 2005 | 2.349 | 2.436 | 2.345 | 2.431 | 21,644,266 | +0.09(+4.05%) |
Oct 21, 2005 | 2.277 | 2.341 | 2.275 | 2.336 | 37,481,056 | +0.07(+2.93%) |
Oct 20, 2005 | 2.406 | 2.422 | 2.234 | 2.270 | 39,608,212 | -0.15(-6.13%) |
Oct 19, 2005 | 2.351 | 2.421 | 2.292 | 2.418 | 34,289,024 | +0.07(+2.87%) |
Oct 18, 2005 | 2.483 | 2.503 | 2.350 | 2.351 | 33,652,696 | -0.09(-3.71%) |
Oct 17, 2005 | 2.439 | 2.459 | 2.423 | 2.441 | 20,713,148 | +0.05(+1.93%) |
Oct 14, 2005 | 2.426 | 2.432 | 2.333 | 2.395 | 32,967,020 | -0.02(-0.64%) |
Oct 13, 2005 | 2.401 | 2.428 | 2.329 | 2.410 | 41,104,236 | -0.05(-2.00%) |
Oct 12, 2005 | 2.512 | 2.518 | 2.437 | 2.460 | 36,165,544 | -0.02(-0.91%) |
Oct 11, 2005 | 2.472 | 2.502 | 2.458 | 2.482 | 34,309,804 | +0.05(+2.14%) |
Oct 10, 2005 | 2.491 | 2.492 | 2.417 | 2.430 | 24,619,426 | -0.03(-1.19%) |
Oct 07, 2005 | 2.401 | 2.508 | 2.414 | 2.460 | 41,539,276 | +0.10(+4.11%) |
Oct 06, 2005 | 2.368 | 2.460 | 2.310 | 2.362 | 58,189,012 | -0.12(-4.68%) |
Oct 05, 2005 | 2.614 | 2.614 | 2.478 | 2.478 | 42,197,680 | -0.14(-5.48%) |
Oct 04, 2005 | 2.779 | 2.786 | 2.622 | 2.622 | 32,833,260 | -0.16(-5.65%) |
Oct 03, 2005 | 2.763 | 2.800 | 2.759 | 2.779 | 23,520,786 | +0.03(+0.96%) |
Sep 30, 2005 | 2.785 | 2.790 | 2.734 | 2.753 | 29,325,662 | -0.04(-1.39%) |
Sep 29, 2005 | 2.847 | 2.857 | 2.776 | 2.791 | 35,382,472 | -0.03(-1.19%) |
Sep 28, 2005 | 2.788 | 2.840 | 2.778 | 2.825 | 24,871,360 | +0.08(+2.98%) |
Sep 27, 2005 | 2.711 | 2.749 | 2.689 | 2.743 | 16,262,743 | +0.01(+0.38%) |
Sep 26, 2005 | 2.664 | 2.740 | 2.632 | 2.733 | 33,656,592 | +0.01(+0.23%) |
Sep 23, 2005 | 2.727 | 2.771 | 2.721 | 2.727 | 20,461,214 | -0.02(-0.85%) |
Sep 22, 2005 | 2.837 | 2.837 | 2.716 | 2.750 | 29,115,284 | -0.07(-2.51%) |
Sep 21, 2005 | 2.734 | 2.828 | 2.732 | 2.821 | 29,923,030 | +0.13(+4.78%) |
Sep 20, 2005 | 2.697 | 2.711 | 2.677 | 2.692 | 21,874,122 | -0.00(-0.10%) |
Sep 19, 2005 | 2.653 | 2.704 | 2.650 | 2.695 | 18,275,620 | +0.05(+1.94%) |
Sep 16, 2005 | 2.612 | 2.652 | 2.606 | 2.644 | 14,949,828 | +0.03(+1.33%) |
Sep 15, 2005 | 2.594 | 2.613 | 2.583 | 2.609 | 19,398,934 | +0.05(+2.06%) |
Sep 14, 2005 | 2.533 | 2.560 | 2.517 | 2.557 | 15,417,335 | +0.04(+1.53%) |
Sep 13, 2005 | 2.558 | 2.567 | 2.514 | 2.518 | 14,075,850 | -0.04(-1.58%) |
Sep 12, 2005 | 2.614 | 2.614 | 2.542 | 2.558 | 20,276,808 | +0.00(+0.09%) |
Sep 09, 2005 | 2.474 | 2.568 | 2.467 | 2.556 | 16,417,280 | +0.10(+3.99%) |
Sep 08, 2005 | 2.449 | 2.469 | 2.431 | 2.458 | 15,597,844 | +0.03(+1.43%) |
Sep 07, 2005 | 2.471 | 2.478 | 2.413 | 2.423 | 14,792,694 | -0.04(-1.47%) |
Sep 06, 2005 | 2.445 | 2.467 | 2.412 | 2.460 | 17,478,260 | +0.05(+2.19%) |
Sep 02, 2005 | 2.393 | 2.412 | 2.381 | 2.407 | 15,960,162 | +0.01(+0.24%) |
Sep 01, 2005 | 2.399 | 2.438 | 2.394 | 2.401 | 21,611,800 | -0.01(-0.32%) |
Aug 31, 2005 | 2.356 | 2.409 | 2.350 | 2.409 | 24,736,302 | +0.09(+3.99%) |
Aug 30, 2005 | 2.290 | 2.316 | 2.282 | 2.316 | 19,202,840 | +0.05(+2.16%) |
Aug 29, 2005 | 2.254 | 2.278 | 2.235 | 2.267 | 18,217,180 | +0.05(+2.44%) |
Aug 26, 2005 | 2.267 | 2.270 | 2.203 | 2.213 | 18,436,650 | -0.05(-2.39%) |
Aug 25, 2005 | 2.245 | 2.270 | 2.233 | 2.268 | 37,113,544 | +0.04(+1.73%) |
Aug 24, 2005 | 2.189 | 2.233 | 2.186 | 2.229 | 17,145,812 | +0.03(+1.44%) |
Aug 23, 2005 | 2.254 | 2.255 | 2.193 | 2.198 | 20,927,422 | -0.06(-2.48%) |
Aug 22, 2005 | 2.200 | 2.268 | 2.200 | 2.254 | 26,772,554 | +0.08(+3.50%) |
Aug 19, 2005 | 2.198 | 2.214 | 2.122 | 2.177 | 48,346,692 | -0.01(-0.60%) |
Aug 18, 2005 | 2.238 | 2.252 | 2.177 | 2.190 | 26,788,138 | -0.02(-1.06%) |
Aug 17, 2005 | 2.268 | 2.272 | 2.207 | 2.214 | 33,033,250 | -0.04(-1.57%) |
Aug 16, 2005 | 2.312 | 2.332 | 2.247 | 2.249 | 25,990,780 | -0.07(-3.15%) |
Aug 15, 2005 | 2.311 | 2.341 | 2.259 | 2.322 | 26,706,324 | +0.02(+1.07%) |
Aug 12, 2005 | 2.229 | 2.300 | 2.210 | 2.298 | 33,895,540 | +0.02(+0.73%) |
Aug 11, 2005 | 2.310 | 2.322 | 2.244 | 2.281 | 27,943,918 | -0.03(-1.17%) |
Aug 10, 2005 | 2.300 | 2.316 | 2.291 | 2.308 | 31,074,916 | +0.04(+1.63%) |
Aug 09, 2005 | 2.233 | 2.272 | 2.209 | 2.271 | 30,525,596 | +0.06(+2.84%) |
Aug 08, 2005 | 2.206 | 2.238 | 2.198 | 2.208 | 18,861,302 | +0.03(+1.22%) |
Aug 05, 2005 | 2.195 | 2.206 | 2.166 | 2.182 | 16,799,076 | +0.01(+0.48%) |
Aug 04, 2005 | 2.185 | 2.195 | 2.157 | 2.172 | 23,072,758 | -0.02(-1.09%) |
Aug 03, 2005 | 2.179 | 2.214 | 2.177 | 2.195 | 23,711,684 | +0.04(+2.06%) |
Aug 02, 2005 | 2.117 | 2.154 | 2.112 | 2.151 | 24,098,676 | +0.07(+3.12%) |
Aug 01, 2005 | 2.024 | 2.095 | 2.022 | 2.086 | 22,824,720 | +0.06(+3.06%) |
Jul 29, 2005 | 2.050 | 2.050 | 2.013 | 2.024 | 17,739,284 | -0.01(-0.30%) |
Jul 28, 2005 | 1.981 | 2.044 | 1.981 | 2.030 | 27,758,214 | +0.06(+3.15%) |
Jul 27, 2005 | 1.933 | 1.977 | 1.913 | 1.968 | 18,937,920 | +0.04(+1.95%) |
Jul 26, 2005 | 1.907 | 1.938 | 1.900 | 1.931 | 26,720,610 | +0.02(+1.21%) |
Jul 25, 2005 | 1.945 | 1.954 | 1.904 | 1.907 | 44,839,096 | -0.09(-4.47%) |
Jul 22, 2005 | 1.975 | 1.997 | 1.959 | 1.997 | 23,649,350 | +0.02(+1.21%) |
Jul 21, 2005 | 1.971 | 1.987 | 1.951 | 1.973 | 19,796,314 | +0.01(+0.35%) |
Jul 20, 2005 | 1.939 | 1.969 | 1.917 | 1.966 | 29,864,592 | +0.02(+1.27%) |
Jul 19, 2005 | 1.948 | 1.956 | 1.927 | 1.941 | 27,003,710 | -0.02(-1.02%) |
Jul 18, 2005 | 1.964 | 1.983 | 1.952 | 1.961 | 19,211,932 | -0.00(-0.14%) |
Jul 15, 2005 | 2.002 | 2.002 | 1.954 | 1.964 | 18,731,438 | -0.04(-2.09%) |
Jul 14, 2005 | 2.050 | 2.066 | 1.990 | 2.006 | 22,676,676 | -0.04(-1.90%) |
Jul 13, 2005 | 2.056 | 2.064 | 2.040 | 2.045 | 11,282,497 | -0.01(-0.52%) |
Jul 12, 2005 | 2.046 | 2.060 | 2.037 | 2.056 | 25,475,224 | +0.02(+0.93%) |
Jul 11, 2005 | 2.040 | 2.058 | 2.030 | 2.037 | 14,847,236 | +0.00(+0.00%) |
Jul 08, 2005 | 2.031 | 2.071 | 2.027 | 2.037 | 24,680,462 | +0.03(+1.73%) |
Jul 07, 2005 | 2.001 | 2.007 | 1.976 | 2.002 | 23,858,430 | -0.01(-0.44%) |
Jul 06, 2005 | 2.033 | 2.046 | 2.006 | 2.011 | 19,246,994 | -0.02(-1.17%) |
Jul 05, 2005 | 2.002 | 2.070 | 1.989 | 2.035 | 23,975,306 | +0.03(+1.34%) |
Jul 01, 2005 | 1.994 | 2.021 | 1.984 | 2.008 | 18,376,912 | +0.00(+0.04%) |
Jun 30, 2005 | 2.009 | 2.026 | 2.004 | 2.007 | 16,962,704 | -0.01(-0.59%) |
Jun 29, 2005 | 2.033 | 2.045 | 2.017 | 2.019 | 14,219,998 | -0.01(-0.55%) |
Jun 28, 2005 | 2.050 | 2.050 | 2.018 | 2.030 | 13,408,354 | -0.01(-0.45%) |
Jun 27, 2005 | 1.958 | 2.051 | 1.939 | 2.039 | 34,942,236 | +0.09(+4.52%) |
Jun 24, 2005 | 1.980 | 1.991 | 1.942 | 1.951 | 20,796,260 | -0.03(-1.32%) |
Jun 23, 2005 | 2.006 | 2.031 | 1.977 | 1.977 | 15,229,033 | -0.03(-1.63%) |
Jun 22, 2005 | 1.998 | 2.014 | 1.982 | 2.010 | 19,063,888 | +0.01(+0.69%) |
Jun 21, 2005 | 2.007 | 2.047 | 1.986 | 1.996 | 22,618,238 | -0.01(-0.54%) |
Jun 20, 2005 | 1.989 | 2.015 | 1.968 | 2.007 | 22,248,128 | +0.04(+1.94%) |
Jun 17, 2005 | 1.927 | 1.974 | 1.927 | 1.969 | 25,025,898 | +0.06(+3.04%) |
Jun 16, 2005 | 1.867 | 1.914 | 1.863 | 1.911 | 20,139,152 | +0.05(+2.63%) |
Jun 15, 2005 | 1.856 | 1.874 | 1.844 | 1.862 | 22,910,430 | +0.01(+0.33%) |
Jun 14, 2005 | 1.838 | 1.873 | 1.822 | 1.856 | 36,370,728 | +0.03(+1.71%) |
Jun 13, 2005 | 1.829 | 1.834 | 1.813 | 1.825 | 8,348,892 | +0.01(+0.30%) |
Jun 10, 2005 | 1.805 | 1.829 | 1.803 | 1.819 | 9,983,867 | +0.03(+1.39%) |
Jun 09, 2005 | 1.762 | 1.801 | 1.757 | 1.794 | 22,750,698 | +0.01(+0.43%) |
Jun 08, 2005 | 1.791 | 1.827 | 1.786 | 1.786 | 15,348,507 | +0.00(+0.24%) |
Jun 07, 2005 | 1.802 | 1.819 | 1.776 | 1.782 | 19,193,750 | -0.05(-2.59%) |
Jun 06, 2005 | 1.825 | 1.840 | 1.792 | 1.830 | 20,061,236 | -0.03(-1.70%) |
Jun 03, 2005 | 1.879 | 1.883 | 1.842 | 1.861 | 11,352,623 | -0.01(-0.60%) |
Jun 02, 2005 | 1.846 | 1.878 | 1.843 | 1.872 | 19,201,542 | +0.03(+1.63%) |
Jun 01, 2005 | 1.807 | 1.853 | 1.799 | 1.842 | 15,203,061 | +0.02(+1.37%) |
May 31, 2005 | 1.831 | 1.831 | 1.802 | 1.817 | 13,005,779 | -0.00(-0.23%) |
May 27, 2005 | 1.801 | 1.828 | 1.799 | 1.822 | 18,548,332 | +0.01(+0.70%) |
May 26, 2005 | 1.794 | 1.811 | 1.791 | 1.809 | 10,517,604 | +0.02(+1.38%) |
May 25, 2005 | 1.762 | 1.787 | 1.754 | 1.784 | 16,157,554 | +0.03(+1.58%) |
May 24, 2005 | 1.731 | 1.760 | 1.723 | 1.756 | 12,298,025 | +0.02(+1.15%) |
May 23, 2005 | 1.719 | 1.751 | 1.719 | 1.736 | 18,566,512 | -0.02(-1.10%) |
May 20, 2005 | 1.749 | 1.760 | 1.740 | 1.756 | 7,400,892 | +0.01(+0.37%) |
May 19, 2005 | 1.723 | 1.751 | 1.708 | 1.749 | 15,248,513 | +0.04(+2.09%) |
May 18, 2005 | 1.694 | 1.731 | 1.694 | 1.713 | 18,123,680 | +0.03(+1.71%) |
May 17, 2005 | 1.629 | 1.713 | 1.627 | 1.684 | 19,566,458 | +0.04(+2.51%) |
May 16, 2005 | 1.629 | 1.653 | 1.613 | 1.643 | 20,609,258 | +0.02(+0.95%) |
May 13, 2005 | 1.671 | 1.679 | 1.607 | 1.628 | 22,398,770 | -0.04(-2.58%) |
May 12, 2005 | 1.736 | 1.745 | 1.667 | 1.671 | 19,793,718 | -0.07(-3.77%) |
May 11, 2005 | 1.717 | 1.739 | 1.700 | 1.736 | 12,061,675 | +0.02(+0.92%) |
May 10, 2005 | 1.766 | 1.766 | 1.710 | 1.721 | 14,986,189 | -0.05(-2.81%) |
May 09, 2005 | 1.758 | 1.775 | 1.742 | 1.770 | 10,747,461 | +0.02(+1.23%) |
May 06, 2005 | 1.769 | 1.771 | 1.749 | 1.749 | 19,672,944 | +0.03(+1.68%) |
May 05, 2005 | 1.694 | 1.721 | 1.688 | 1.720 | 16,569,219 | +0.03(+1.85%) |
May 04, 2005 | 1.649 | 1.694 | 1.649 | 1.689 | 19,180,764 | +0.04(+2.64%) |
May 03, 2005 | 1.648 | 1.652 | 1.629 | 1.645 | 12,253,872 | -0.00(-0.19%) |
May 02, 2005 | 1.631 | 1.655 | 1.604 | 1.648 | 7,665,812 | +0.03(+2.10%) |
Apr 29, 2005 | 1.627 | 1.629 | 1.588 | 1.614 | 9,542,333 | +0.02(+1.26%) |
Apr 28, 2005 | 1.626 | 1.627 | 1.590 | 1.594 | 14,621,274 | -0.04(-2.52%) |
Apr 27, 2005 | 1.688 | 1.688 | 1.636 | 1.636 | 13,064,217 | -0.05(-3.15%) |
Apr 26, 2005 | 1.665 | 1.695 | 1.665 | 1.689 | 12,055,182 | +0.00(+0.25%) |
Apr 25, 2005 | 1.642 | 1.695 | 1.641 | 1.684 | 15,021,252 | +0.04(+2.63%) |
Apr 22, 2005 | 1.692 | 1.692 | 1.633 | 1.641 | 11,879,867 | -0.03(-1.84%) |
Apr 21, 2005 | 1.665 | 1.673 | 1.622 | 1.672 | 12,296,727 | +0.05(+2.79%) |
Apr 20, 2005 | 1.646 | 1.659 | 1.625 | 1.627 | 16,979,586 | -0.01(-0.80%) |
Apr 19, 2005 | 1.606 | 1.642 | 1.606 | 1.640 | 14,726,463 | +0.06(+3.88%) |
Apr 18, 2005 | 1.550 | 1.586 | 1.546 | 1.579 | 19,067,784 | -0.01(-0.32%) |
Apr 15, 2005 | 1.616 | 1.634 | 1.580 | 1.584 | 27,867,300 | -0.05(-3.16%) |
Apr 14, 2005 | 1.672 | 1.679 | 1.621 | 1.635 | 17,763,958 | -0.04(-2.30%) |
Apr 13, 2005 | 1.706 | 1.712 | 1.672 | 1.674 | 14,179,740 | -0.03(-1.67%) |
Apr 12, 2005 | 1.705 | 1.708 | 1.663 | 1.702 | 17,453,586 | -0.00(-0.16%) |
Apr 11, 2005 | 1.713 | 1.719 | 1.698 | 1.705 | 9,643,626 | -0.00(-0.16%) |
Apr 08, 2005 | 1.728 | 1.728 | 1.697 | 1.708 | 11,739,615 | -0.02(-1.00%) |
Apr 07, 2005 | 1.719 | 1.741 | 1.695 | 1.725 | 15,409,543 | +0.01(+0.52%) |
Apr 06, 2005 | 1.717 | 1.733 | 1.706 | 1.716 | 14,344,666 | +0.01(+0.75%) |
Apr 05, 2005 | 1.744 | 1.756 | 1.697 | 1.703 | 19,482,046 | -0.02(-0.87%) |
Apr 04, 2005 | 1.727 | 1.763 | 1.711 | 1.718 | 23,905,180 | -0.01(-0.40%) |
Apr 01, 2005 | 1.715 | 1.740 | 1.703 | 1.725 | 29,519,158 | +0.02(+1.43%) |
Mar 31, 2005 | 1.684 | 1.710 | 1.673 | 1.701 | 20,678,084 | +0.05(+2.77%) |
Mar 30, 2005 | 1.619 | 1.667 | 1.607 | 1.655 | 27,069,940 | +0.05(+3.17%) |
Mar 29, 2005 | 1.649 | 1.654 | 1.597 | 1.604 | 22,632,522 | -0.02(-1.12%) |
Mar 28, 2005 | 1.640 | 1.640 | 1.622 | 1.622 | 15,501,746 | -0.02(-1.17%) |
Mar 24, 2005 | 1.640 | 1.668 | 1.629 | 1.642 | 18,613,262 | +0.02(+1.02%) |
Mar 23, 2005 | 1.638 | 1.649 | 1.622 | 1.625 | 26,725,804 | -0.04(-2.41%) |
Mar 22, 2005 | 1.719 | 1.731 | 1.648 | 1.665 | 22,931,208 | -0.05(-2.96%) |
Mar 21, 2005 | 1.706 | 1.721 | 1.703 | 1.716 | 17,060,102 | -0.01(-0.45%) |
Mar 18, 2005 | 1.750 | 1.753 | 1.711 | 1.724 | 21,632,578 | -0.02(-0.95%) |
Mar 17, 2005 | 1.677 | 1.745 | 1.671 | 1.740 | 29,360,724 | +0.06(+3.72%) |
Mar 16, 2005 | 1.646 | 1.694 | 1.637 | 1.678 | 28,580,248 | +0.01(+0.48%) |
Mar 15, 2005 | 1.711 | 1.711 | 1.663 | 1.670 | 32,586,520 | -0.04(-2.43%) |
Mar 14, 2005 | 1.733 | 1.741 | 1.703 | 1.711 | 31,619,042 | -0.03(-1.96%) |
Mar 11, 2005 | 1.777 | 1.807 | 1.733 | 1.746 | 21,605,306 | -0.02(-1.11%) |
Mar 10, 2005 | 1.817 | 1.817 | 1.748 | 1.765 | 23,600,002 | -0.04(-2.43%) |
Mar 09, 2005 | 1.854 | 1.876 | 1.808 | 1.809 | 20,735,224 | -0.06(-2.99%) |
Mar 08, 2005 | 1.881 | 1.885 | 1.862 | 1.865 | 31,150,236 | -0.03(-1.54%) |
Mar 07, 2005 | 1.910 | 1.925 | 1.885 | 1.894 | 25,022,002 | -0.01(-0.71%) |
Mar 04, 2005 | 1.887 | 1.923 | 1.879 | 1.908 | 23,233,788 | +0.06(+3.23%) |
Mar 03, 2005 | 1.867 | 1.880 | 1.841 | 1.848 | 31,008,686 | +0.01(+0.67%) |
Mar 02, 2005 | 1.756 | 1.842 | 1.756 | 1.836 | 29,832,126 | +0.05(+2.56%) |
Mar 01, 2005 | 1.846 | 1.854 | 1.785 | 1.790 | 37,979,732 | -0.09(-4.73%) |
Feb 28, 2005 | 1.918 | 1.933 | 1.851 | 1.879 | 37,065,496 | -0.04(-2.03%) |
Feb 25, 2005 | 1.877 | 1.920 | 1.865 | 1.918 | 45,387,116 | +0.06(+3.32%) |
Feb 24, 2005 | 1.852 | 1.859 | 1.837 | 1.856 | 35,968,152 | +0.04(+2.25%) |
Feb 23, 2005 | 1.817 | 1.824 | 1.793 | 1.815 | 35,591,552 | +0.03(+1.73%) |
Feb 22, 2005 | 1.790 | 1.816 | 1.771 | 1.785 | 56,196,912 | +0.04(+2.54%) |
Feb 18, 2005 | 1.733 | 1.747 | 1.729 | 1.740 | 38,265,428 | +0.01(+0.78%) |
Feb 17, 2005 | 1.742 | 1.763 | 1.722 | 1.727 | 22,819,526 | -0.01(-0.51%) |
Feb 16, 2005 | 1.702 | 1.736 | 1.693 | 1.736 | 24,325,936 | +0.03(+1.85%) |
Feb 15, 2005 | 1.704 | 1.720 | 1.695 | 1.704 | 27,321,876 | -0.02(-0.87%) |
Feb 14, 2005 | 1.720 | 1.742 | 1.719 | 1.719 | 12,944,743 | +0.00(+0.22%) |
Feb 11, 2005 | 1.721 | 1.742 | 1.703 | 1.715 | 37,760,264 | -0.01(-0.67%) |
Feb 10, 2005 | 1.731 | 1.731 | 1.708 | 1.727 | 36,369,428 | -0.00(-0.11%) |
Feb 09, 2005 | 1.736 | 1.788 | 1.729 | 1.729 | 70,881,816 | -0.01(-0.55%) |
Feb 08, 2005 | 1.696 | 1.740 | 1.694 | 1.738 | 40,104,288 | +0.05(+3.15%) |
Feb 07, 2005 | 1.642 | 1.691 | 1.638 | 1.685 | 30,377,552 | +0.05(+2.89%) |
Feb 04, 2005 | 1.632 | 1.667 | 1.626 | 1.638 | 39,534,192 | +0.01(+0.35%) |
Feb 03, 2005 | 1.588 | 1.633 | 1.583 | 1.632 | 25,507,690 | +0.04(+2.54%) |
Feb 02, 2005 | 1.586 | 1.601 | 1.582 | 1.592 | 8,515,116 | +0.01(+0.58%) |
Feb 01, 2005 | 1.578 | 1.587 | 1.568 | 1.582 | 23,287,032 | +0.02(+1.11%) |
Jan 31, 2005 | 1.543 | 1.571 | 1.538 | 1.565 | 14,830,354 | +0.03(+2.14%) |
Jan 28, 2005 | 1.529 | 1.534 | 1.517 | 1.532 | 9,356,629 | -0.01(-0.33%) |
Jan 27, 2005 | 1.523 | 1.551 | 1.519 | 1.537 | 15,365,389 | -0.01(-0.42%) |
Jan 26, 2005 | 1.527 | 1.546 | 1.520 | 1.544 | 17,312,036 | +0.02(+1.49%) |
Jan 25, 2005 | 1.515 | 1.531 | 1.504 | 1.521 | 16,379,619 | +0.01(+0.79%) |
Jan 24, 2005 | 1.485 | 1.509 | 1.485 | 1.509 | 13,653,795 | +0.03(+2.08%) |
Jan 21, 2005 | 1.471 | 1.493 | 1.461 | 1.478 | 18,706,764 | +0.02(+1.67%) |
Jan 20, 2005 | 1.459 | 1.469 | 1.454 | 1.454 | 19,828,780 | -0.03(-2.05%) |
Jan 19, 2005 | 1.479 | 1.488 | 1.479 | 1.485 | 17,128,928 | +0.00(+0.00%) |
Jan 18, 2005 | 1.482 | 1.489 | 1.463 | 1.485 | 27,768,604 | -0.02(-1.41%) |
Jan 14, 2005 | 1.483 | 1.509 | 1.482 | 1.506 | 15,509,537 | +0.02(+1.11%) |
Jan 13, 2005 | 1.467 | 1.498 | 1.466 | 1.489 | 18,213,284 | +0.02(+1.23%) |
Jan 12, 2005 | 1.471 | 1.473 | 1.441 | 1.471 | 15,484,863 | +0.01(+0.69%) |
Jan 11, 2005 | 1.469 | 1.482 | 1.459 | 1.461 | 20,767,690 | -0.00(-0.29%) |
Jan 10, 2005 | 1.471 | 1.494 | 1.453 | 1.465 | 19,262,578 | +0.00(+0.29%) |
Jan 07, 2005 | 1.471 | 1.471 | 1.442 | 1.461 | 13,412,250 | +0.01(+0.80%) |
Jan 06, 2005 | 1.453 | 1.455 | 1.437 | 1.450 | 25,049,272 | +0.01(+0.64%) |
Jan 05, 2005 | 1.468 | 1.468 | 1.433 | 1.440 | 16,515,975 | -0.01(-0.87%) |
Jan 04, 2005 | 1.490 | 1.496 | 1.446 | 1.453 | 20,887,164 | -0.04(-2.48%) |
Jan 03, 2005 | 1.544 | 1.549 | 1.473 | 1.490 | 15,427,724 | -0.04(-2.71%) |
Dec 31, 2004 | 1.540 | 1.540 | 1.527 | 1.532 | 5,095,824 | -0.01(-0.60%) |
Dec 30, 2004 | 1.555 | 1.558 | 1.537 | 1.541 | 9,889,067 | -0.01(-0.87%) |
Dec 29, 2004 | 1.536 | 1.562 | 1.530 | 1.554 | 11,668,190 | +0.03(+1.94%) |
Dec 28, 2004 | 1.521 | 1.525 | 1.515 | 1.525 | 6,064,602 | +0.01(+0.51%) |
Dec 27, 2004 | 1.507 | 1.527 | 1.507 | 1.517 | 13,209,664 | -0.01(-0.40%) |
Dec 23, 2004 | 1.502 | 1.524 | 1.498 | 1.523 | 16,351,049 | +0.01(+0.69%) |
Dec 22, 2004 | 1.502 | 1.513 | 1.489 | 1.513 | 23,181,842 | +0.01(+0.33%) |
Dec 21, 2004 | 1.500 | 1.515 | 1.492 | 1.508 | 10,492,930 | +0.02(+1.32%) |
Dec 20, 2004 | 1.469 | 1.496 | 1.465 | 1.488 | 21,392,330 | +0.03(+2.14%) |
Dec 17, 2004 | 1.461 | 1.468 | 1.449 | 1.457 | 11,195,489 | +0.00(+0.11%) |
Dec 16, 2004 | 1.453 | 1.465 | 1.442 | 1.455 | 13,574,579 | -0.00(-0.05%) |
Dec 15, 2004 | 1.419 | 1.457 | 1.409 | 1.456 | 24,251,914 | +0.05(+3.22%) |
Dec 14, 2004 | 1.413 | 1.417 | 1.401 | 1.411 | 13,218,754 | -0.00(-0.03%) |
Dec 13, 2004 | 1.392 | 1.411 | 1.392 | 1.411 | 11,638,321 | +0.02(+1.69%) |
Dec 10, 2004 | 1.367 | 1.404 | 1.367 | 1.388 | 17,132,824 | +0.01(+1.01%) |
Dec 09, 2004 | 1.404 | 1.404 | 1.365 | 1.374 | 29,116,582 | -0.04(-2.83%) |
Dec 08, 2004 | 1.406 | 1.417 | 1.394 | 1.414 | 22,790,956 | +0.01(+0.60%) |
Dec 07, 2004 | 1.453 | 1.457 | 1.405 | 1.405 | 14,382,327 | -0.05(-3.23%) |
Dec 06, 2004 | 1.467 | 1.472 | 1.452 | 1.452 | 9,878,678 | +0.00(+0.16%) |
Dec 03, 2004 | 1.461 | 1.462 | 1.442 | 1.450 | 8,969,637 | +0.01(+0.59%) |
Dec 02, 2004 | 1.492 | 1.492 | 1.432 | 1.442 | 14,317,395 | -0.05(-3.18%) |
Dec 01, 2004 | 1.473 | 1.517 | 1.470 | 1.489 | 35,383,768 | +0.02(+1.34%) |
Nov 30, 2004 | 1.423 | 1.473 | 1.423 | 1.469 | 33,840,996 | +0.06(+4.06%) |
Nov 29, 2004 | 1.421 | 1.421 | 1.406 | 1.412 | 28,725,694 | -0.01(-0.89%) |
Nov 26, 2004 | 1.428 | 1.436 | 1.421 | 1.425 | 16,614,671 | +0.05(+3.50%) |
Nov 24, 2004 | 1.384 | 1.390 | 1.371 | 1.376 | 9,978,672 | +0.00(+0.00%) |
Nov 23, 2004 | 1.391 | 1.393 | 1.376 | 1.376 | 15,329,028 | -0.01(-1.00%) |
Nov 22, 2004 | 1.385 | 1.400 | 1.382 | 1.390 | 13,277,192 | +0.02(+1.18%) |
Nov 19, 2004 | 1.388 | 1.388 | 1.361 | 1.374 | 13,044,738 | -0.01(-0.59%) |
Nov 18, 2004 | 1.390 | 1.392 | 1.369 | 1.382 | 12,091,543 | -0.01(-0.55%) |
Nov 17, 2004 | 1.394 | 1.405 | 1.386 | 1.390 | 14,843,340 | +0.01(+0.92%) |
Nov 16, 2004 | 1.407 | 1.408 | 1.373 | 1.377 | 13,240,831 | -0.04(-2.72%) |
Nov 15, 2004 | 1.453 | 1.454 | 1.410 | 1.416 | 7,146,360 | -0.03(-2.21%) |
Nov 12, 2004 | 1.421 | 1.452 | 1.420 | 1.448 | 18,463,920 | +0.03(+2.15%) |
Nov 11, 2004 | 1.413 | 1.420 | 1.406 | 1.417 | 7,271,029 | +0.00(+0.30%) |
Nov 10, 2004 | 1.401 | 1.415 | 1.394 | 1.413 | 20,872,878 | +0.01(+0.96%) |
Nov 09, 2004 | 1.395 | 1.404 | 1.383 | 1.400 | 13,099,280 | -0.01(-0.57%) |
Nov 08, 2004 | 1.424 | 1.424 | 1.393 | 1.408 | 8,721,599 | -0.03(-1.77%) |
Nov 05, 2004 | 1.417 | 1.433 | 1.411 | 1.433 | 17,288,660 | +0.03(+2.22%) |
Nov 04, 2004 | 1.394 | 1.416 | 1.394 | 1.402 | 19,991,110 | +0.02(+1.45%) |
Nov 03, 2004 | 1.399 | 1.399 | 1.359 | 1.382 | 13,922,612 | +0.02(+1.36%) |
Nov 02, 2004 | 1.369 | 1.388 | 1.359 | 1.363 | 8,561,867 | -0.01(-0.56%) |