Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.488 | 2.582 | 2.488 | 2.565 | 141,414,736 | +0.09(+3.49%) |
Oct 28, 2005 | 2.410 | 2.483 | 2.351 | 2.478 | 151,951,680 | +0.07(+3.08%) |
Oct 27, 2005 | 2.460 | 2.468 | 2.397 | 2.404 | 74,492,424 | -0.05(-2.09%) |
Oct 26, 2005 | 2.525 | 2.530 | 2.452 | 2.455 | 135,830,352 | -0.07(-2.73%) |
Oct 25, 2005 | 2.491 | 2.532 | 2.481 | 2.524 | 109,450,728 | +0.02(+0.64%) |
Oct 24, 2005 | 2.463 | 2.508 | 2.441 | 2.508 | 95,169,944 | +0.07(+2.72%) |
Oct 21, 2005 | 2.469 | 2.477 | 2.425 | 2.442 | 97,575,584 | +0.01(+0.57%) |
Oct 20, 2005 | 2.415 | 2.478 | 2.404 | 2.428 | 117,574,176 | +0.02(+0.70%) |
Oct 19, 2005 | 2.400 | 2.415 | 2.332 | 2.411 | 207,976,016 | -0.02(-0.85%) |
Oct 18, 2005 | 2.481 | 2.486 | 2.416 | 2.432 | 98,054,352 | -0.04(-1.64%) |
Oct 17, 2005 | 2.450 | 2.497 | 2.450 | 2.472 | 79,766,784 | +0.02(+0.97%) |
Oct 14, 2005 | 2.466 | 2.497 | 2.408 | 2.449 | 101,790,352 | +0.00(+0.00%) |
Oct 13, 2005 | 2.456 | 2.460 | 2.355 | 2.449 | 166,558,192 | -0.01(-0.53%) |
Oct 12, 2005 | 2.426 | 2.499 | 2.423 | 2.462 | 215,075,200 | +0.03(+1.19%) |
Oct 11, 2005 | 2.472 | 2.494 | 2.404 | 2.432 | 176,612,432 | -0.03(-1.24%) |
Oct 10, 2005 | 2.540 | 2.545 | 2.462 | 2.463 | 150,177,856 | -0.06(-2.54%) |
Oct 07, 2005 | 2.565 | 2.591 | 2.507 | 2.527 | 180,505,408 | -0.03(-1.28%) |
Oct 06, 2005 | 2.566 | 2.606 | 2.483 | 2.560 | 224,183,664 | -0.01(-0.36%) |
Oct 05, 2005 | 2.660 | 2.660 | 2.553 | 2.569 | 195,951,728 | -0.09(-3.31%) |
Oct 04, 2005 | 2.704 | 2.748 | 2.651 | 2.657 | 168,249,600 | -0.04(-1.31%) |
Oct 03, 2005 | 2.651 | 2.712 | 2.630 | 2.692 | 179,830,416 | +0.07(+2.74%) |
Sep 30, 2005 | 2.599 | 2.644 | 2.594 | 2.621 | 150,052,288 | +0.02(+0.88%) |
Sep 29, 2005 | 2.546 | 2.599 | 2.525 | 2.598 | 167,888,544 | +0.05(+2.07%) |
Sep 28, 2005 | 2.537 | 2.552 | 2.508 | 2.545 | 115,623,768 | +0.02(+0.60%) |
Sep 27, 2005 | 2.532 | 2.554 | 2.510 | 2.530 | 132,172,840 | +0.01(+0.33%) |
Sep 26, 2005 | 2.520 | 2.539 | 2.475 | 2.521 | 133,028,352 | +0.02(+0.83%) |
Sep 23, 2005 | 2.459 | 2.522 | 2.439 | 2.501 | 102,897,032 | +0.04(+1.46%) |
Sep 22, 2005 | 2.539 | 2.539 | 2.420 | 2.465 | 241,725,600 | -0.07(-2.69%) |
Sep 21, 2005 | 2.545 | 2.595 | 2.510 | 2.533 | 204,608,896 | -0.02(-0.87%) |
Sep 20, 2005 | 2.525 | 2.583 | 2.522 | 2.555 | 170,772,960 | +0.05(+1.95%) |
Sep 19, 2005 | 2.539 | 2.547 | 2.492 | 2.506 | 140,072,608 | -0.04(-1.41%) |
Sep 16, 2005 | 2.562 | 2.575 | 2.521 | 2.542 | 169,999,856 | +0.00(+0.06%) |
Sep 15, 2005 | 2.534 | 2.569 | 2.519 | 2.540 | 248,463,760 | +0.04(+1.78%) |
Sep 14, 2005 | 2.507 | 2.541 | 2.484 | 2.496 | 164,643,088 | -0.03(-1.21%) |
Sep 13, 2005 | 2.441 | 2.539 | 2.441 | 2.527 | 279,521,216 | +0.07(+3.02%) |
Sep 12, 2005 | 2.463 | 2.471 | 2.423 | 2.452 | 182,020,208 | -0.01(-0.34%) |
Sep 09, 2005 | 2.455 | 2.466 | 2.416 | 2.461 | 148,549,248 | +0.03(+1.29%) |
Sep 08, 2005 | 2.387 | 2.459 | 2.387 | 2.429 | 211,299,952 | +0.03(+1.18%) |
Sep 07, 2005 | 2.324 | 2.407 | 2.318 | 2.401 | 192,298,144 | +0.07(+3.19%) |
Sep 06, 2005 | 2.316 | 2.339 | 2.281 | 2.327 | 138,365,504 | +0.02(+0.83%) |
Sep 02, 2005 | 2.351 | 2.351 | 2.300 | 2.308 | 153,639,152 | -0.04(-1.63%) |
Sep 01, 2005 | 2.338 | 2.368 | 2.326 | 2.346 | 182,118,320 | +0.00(+0.03%) |
Aug 31, 2005 | 2.289 | 2.374 | 2.282 | 2.345 | 296,552,992 | +0.05(+2.23%) |
Aug 30, 2005 | 2.211 | 2.299 | 2.208 | 2.294 | 310,304,000 | +0.08(+3.59%) |
Aug 29, 2005 | 2.190 | 2.217 | 2.173 | 2.215 | 112,299,824 | +0.00(+0.17%) |
Aug 26, 2005 | 2.247 | 2.247 | 2.189 | 2.211 | 105,773,592 | -0.03(-1.53%) |
Aug 25, 2005 | 2.240 | 2.257 | 2.221 | 2.245 | 96,959,456 | +0.02(+0.69%) |
Aug 24, 2005 | 2.214 | 2.277 | 2.203 | 2.230 | 168,296,688 | +0.00(+0.07%) |
Aug 23, 2005 | 2.212 | 2.240 | 2.204 | 2.228 | 83,216,304 | +0.01(+0.66%) |
Aug 22, 2005 | 2.228 | 2.264 | 2.188 | 2.214 | 178,959,200 | -0.02(-0.82%) |
Aug 19, 2005 | 2.252 | 2.259 | 2.225 | 2.232 | 138,082,944 | -0.02(-0.71%) |
Aug 18, 2005 | 2.290 | 2.302 | 2.238 | 2.248 | 269,058,848 | -0.06(-2.58%) |
Aug 17, 2005 | 2.298 | 2.336 | 2.296 | 2.308 | 198,694,864 | +0.00(+0.00%) |
Aug 16, 2005 | 2.325 | 2.346 | 2.291 | 2.308 | 208,478,320 | -0.04(-1.69%) |
Aug 15, 2005 | 2.297 | 2.371 | 2.268 | 2.348 | 288,704,256 | +0.06(+2.54%) |
Aug 12, 2005 | 2.286 | 2.309 | 2.209 | 2.290 | 750,673,472 | +0.13(+6.02%) |
Aug 11, 2005 | 2.130 | 2.163 | 2.109 | 2.160 | 229,430,544 | +0.03(+1.40%) |
Aug 10, 2005 | 2.171 | 2.182 | 2.108 | 2.130 | 144,075,456 | -0.03(-1.49%) |
Aug 09, 2005 | 2.170 | 2.176 | 2.138 | 2.162 | 95,460,344 | -0.01(-0.25%) |
Aug 08, 2005 | 2.174 | 2.215 | 2.152 | 2.167 | 237,275,376 | +0.01(+0.35%) |
Aug 05, 2005 | 2.103 | 2.164 | 2.088 | 2.160 | 223,720,592 | +0.05(+2.54%) |
Aug 04, 2005 | 2.112 | 2.121 | 2.101 | 2.106 | 116,561,688 | -0.02(-1.04%) |
Aug 03, 2005 | 2.128 | 2.148 | 2.109 | 2.128 | 169,485,776 | +0.00(+0.00%) |
Aug 02, 2005 | 2.102 | 2.135 | 2.099 | 2.128 | 138,220,304 | +0.03(+1.35%) |
Aug 01, 2005 | 2.081 | 2.109 | 2.067 | 2.100 | 127,228,136 | +0.03(+1.52%) |
Jul 29, 2005 | 2.076 | 2.098 | 2.052 | 2.069 | 115,003,712 | -0.02(-0.77%) |
Jul 28, 2005 | 2.065 | 2.095 | 2.037 | 2.085 | 134,488,224 | +0.02(+0.78%) |
Jul 27, 2005 | 2.030 | 2.078 | 1.996 | 2.069 | 264,184,784 | +0.04(+2.04%) |
Jul 26, 2005 | 1.978 | 2.030 | 1.970 | 2.027 | 248,377,424 | +0.04(+2.08%) |
Jul 25, 2005 | 1.952 | 2.047 | 1.943 | 1.986 | 318,839,520 | +0.01(+0.58%) |
Jul 22, 2005 | 2.037 | 2.066 | 1.960 | 1.975 | 228,680,992 | -0.05(-2.60%) |
Jul 21, 2005 | 2.036 | 2.045 | 1.985 | 2.027 | 194,429,072 | -0.04(-1.70%) |
Jul 20, 2005 | 2.008 | 2.071 | 1.981 | 2.062 | 172,181,808 | +0.03(+1.50%) |
Jul 19, 2005 | 2.017 | 2.037 | 2.001 | 2.032 | 169,368,032 | +0.03(+1.37%) |
Jul 18, 2005 | 2.050 | 2.050 | 1.984 | 2.004 | 341,714,688 | -0.05(-2.49%) |
Jul 15, 2005 | 2.072 | 2.078 | 2.020 | 2.056 | 400,074,016 | -0.02(-1.07%) |
Jul 14, 2005 | 2.197 | 2.240 | 2.075 | 2.078 | 612,037,184 | -0.10(-4.43%) |
Jul 13, 2005 | 2.180 | 2.186 | 2.137 | 2.174 | 194,511,488 | +0.00(+0.14%) |
Jul 12, 2005 | 2.182 | 2.188 | 2.127 | 2.171 | 184,527,888 | -0.01(-0.56%) |
Jul 11, 2005 | 2.170 | 2.205 | 2.161 | 2.183 | 130,646,264 | +0.03(+1.49%) |
Jul 08, 2005 | 2.137 | 2.158 | 2.110 | 2.151 | 133,471,808 | +0.03(+1.26%) |
Jul 07, 2005 | 2.106 | 2.140 | 2.099 | 2.124 | 152,363,728 | -0.02(-0.71%) |
Jul 06, 2005 | 2.091 | 2.149 | 2.067 | 2.140 | 230,109,472 | +0.06(+2.68%) |
Jul 05, 2005 | 2.059 | 2.092 | 2.040 | 2.084 | 127,031,912 | +0.03(+1.56%) |
Jul 01, 2005 | 2.036 | 2.055 | 2.011 | 2.052 | 103,069,704 | +0.01(+0.45%) |
Jun 30, 2005 | 2.062 | 2.081 | 2.027 | 2.043 | 194,005,248 | -0.01(-0.26%) |
Jun 29, 2005 | 2.068 | 2.072 | 2.031 | 2.048 | 92,736,832 | -0.02(-0.92%) |
Jun 28, 2005 | 2.062 | 2.081 | 2.040 | 2.067 | 85,782,840 | +0.01(+0.63%) |
Jun 27, 2005 | 2.058 | 2.075 | 2.036 | 2.054 | 115,961,264 | -0.02(-0.81%) |
Jun 24, 2005 | 2.135 | 2.136 | 2.059 | 2.071 | 155,546,400 | -0.07(-3.18%) |
Jun 23, 2005 | 2.102 | 2.165 | 2.095 | 2.139 | 273,717,088 | +0.03(+1.56%) |
Jun 22, 2005 | 2.131 | 2.145 | 2.080 | 2.106 | 229,140,144 | -0.00(-0.11%) |
Jun 21, 2005 | 2.102 | 2.118 | 2.082 | 2.108 | 140,025,504 | +0.02(+0.95%) |
Jun 20, 2005 | 2.057 | 2.102 | 2.024 | 2.088 | 198,200,400 | +0.03(+1.52%) |
Jun 17, 2005 | 2.087 | 2.091 | 2.052 | 2.057 | 149,239,936 | -0.00(-0.22%) |
Jun 16, 2005 | 2.050 | 2.075 | 2.020 | 2.062 | 159,996,640 | +0.01(+0.52%) |
Jun 15, 2005 | 2.044 | 2.060 | 1.970 | 2.051 | 546,072,384 | -0.01(-0.30%) |
Jun 14, 2005 | 2.187 | 2.223 | 1.988 | 2.057 | 787,625,344 | -0.13(-5.91%) |
Jun 13, 2005 | 2.140 | 2.247 | 2.134 | 2.186 | 461,086,208 | +0.05(+2.22%) |
Jun 10, 2005 | 2.161 | 2.163 | 2.124 | 2.139 | 152,100,800 | -0.02(-1.13%) |
Jun 09, 2005 | 2.060 | 2.164 | 2.058 | 2.163 | 202,729,120 | +0.09(+4.20%) |
Jun 08, 2005 | 2.096 | 2.125 | 2.054 | 2.076 | 202,340,608 | -0.01(-0.69%) |
Jun 07, 2005 | 2.128 | 2.163 | 2.083 | 2.091 | 318,572,640 | -0.05(-2.43%) |
Jun 06, 2005 | 2.124 | 2.166 | 2.123 | 2.143 | 167,731,568 | -0.02(-0.95%) |
Jun 03, 2005 | 2.161 | 2.181 | 2.140 | 2.163 | 183,013,072 | -0.01(-0.25%) |
Jun 02, 2005 | 2.083 | 2.169 | 2.083 | 2.169 | 223,802,992 | +0.08(+3.73%) |
Jun 01, 2005 | 2.058 | 2.129 | 2.033 | 2.091 | 260,523,344 | +0.02(+0.92%) |
May 31, 2005 | 2.095 | 2.112 | 2.037 | 2.072 | 249,582,192 | -0.03(-1.53%) |
May 27, 2005 | 2.124 | 2.124 | 2.082 | 2.104 | 105,545,976 | -0.01(-0.65%) |
May 26, 2005 | 2.078 | 2.134 | 2.074 | 2.118 | 257,956,800 | +0.06(+2.82%) |
May 25, 2005 | 2.082 | 2.092 | 2.040 | 2.059 | 175,050,528 | -0.03(-1.28%) |
May 24, 2005 | 2.047 | 2.094 | 2.037 | 2.086 | 170,772,960 | +0.03(+1.41%) |
May 23, 2005 | 2.024 | 2.078 | 2.018 | 2.057 | 230,121,232 | +0.05(+2.32%) |
May 20, 2005 | 1.973 | 2.011 | 1.950 | 2.011 | 169,077,632 | +0.04(+1.78%) |
May 19, 2005 | 1.984 | 1.992 | 1.953 | 1.975 | 148,105,792 | -0.00(-0.19%) |
May 18, 2005 | 1.960 | 1.984 | 1.939 | 1.979 | 179,885,360 | +0.01(+0.74%) |
May 17, 2005 | 1.932 | 1.974 | 1.930 | 1.965 | 209,235,728 | +0.02(+1.10%) |
May 16, 2005 | 1.913 | 1.956 | 1.913 | 1.943 | 217,182,592 | +0.01(+0.36%) |
May 13, 2005 | 1.900 | 1.947 | 1.819 | 1.936 | 866,736,768 | +0.19(+11.15%) |
May 12, 2005 | 1.705 | 1.765 | 1.703 | 1.742 | 273,261,856 | +0.04(+2.20%) |
May 11, 2005 | 1.743 | 1.751 | 1.702 | 1.705 | 181,639,552 | -0.03(-1.68%) |
May 10, 2005 | 1.781 | 1.782 | 1.714 | 1.734 | 240,407,024 | -0.07(-3.90%) |
May 09, 2005 | 1.779 | 1.816 | 1.768 | 1.804 | 243,746,656 | +0.03(+1.86%) |
May 06, 2005 | 1.768 | 1.772 | 1.728 | 1.771 | 116,334,080 | +0.02(+1.36%) |
May 05, 2005 | 1.724 | 1.769 | 1.715 | 1.748 | 202,521,136 | +0.03(+1.96%) |
May 04, 2005 | 1.669 | 1.726 | 1.663 | 1.714 | 153,317,360 | +0.05(+3.17%) |
May 03, 2005 | 1.672 | 1.702 | 1.654 | 1.661 | 143,734,048 | -0.01(-0.55%) |
May 02, 2005 | 1.696 | 1.715 | 1.645 | 1.670 | 109,525,296 | -0.01(-0.37%) |
Apr 29, 2005 | 1.675 | 1.688 | 1.599 | 1.676 | 156,437,232 | +0.02(+1.06%) |
Apr 28, 2005 | 1.648 | 1.681 | 1.632 | 1.659 | 121,965,552 | +0.01(+0.32%) |
Apr 27, 2005 | 1.674 | 1.680 | 1.619 | 1.654 | 199,275,680 | -0.07(-3.82%) |
Apr 26, 2005 | 1.728 | 1.764 | 1.684 | 1.719 | 115,490,336 | -0.01(-0.44%) |
Apr 25, 2005 | 1.715 | 1.740 | 1.706 | 1.727 | 104,050,792 | +0.03(+1.57%) |
Apr 22, 2005 | 1.706 | 1.717 | 1.680 | 1.700 | 109,972,672 | -0.02(-0.94%) |
Apr 21, 2005 | 1.659 | 1.722 | 1.644 | 1.716 | 175,992,384 | +0.09(+5.55%) |
Apr 20, 2005 | 1.706 | 1.716 | 1.624 | 1.626 | 184,665,232 | -0.05(-3.05%) |
Apr 19, 2005 | 1.647 | 1.689 | 1.640 | 1.677 | 119,516,744 | +0.06(+3.49%) |
Apr 18, 2005 | 1.622 | 1.657 | 1.613 | 1.621 | 154,718,352 | -0.01(-0.70%) |
Apr 15, 2005 | 1.670 | 1.682 | 1.617 | 1.632 | 206,080,544 | -0.06(-3.48%) |
Apr 14, 2005 | 1.709 | 1.725 | 1.685 | 1.691 | 115,141,072 | -0.01(-0.81%) |
Apr 13, 2005 | 1.781 | 1.786 | 1.693 | 1.705 | 162,994,864 | -0.07(-4.17%) |
Apr 12, 2005 | 1.752 | 1.782 | 1.713 | 1.779 | 167,515,728 | +0.02(+1.22%) |
Apr 11, 2005 | 1.806 | 1.812 | 1.752 | 1.757 | 107,390,432 | -0.04(-1.96%) |
Apr 08, 2005 | 1.824 | 1.865 | 1.789 | 1.793 | 203,262,832 | -0.02(-1.30%) |
Apr 07, 2005 | 1.793 | 1.835 | 1.762 | 1.816 | 165,592,800 | +0.03(+1.84%) |
Apr 06, 2005 | 1.790 | 1.819 | 1.777 | 1.783 | 185,579,616 | +0.03(+1.52%) |
Apr 05, 2005 | 1.789 | 1.826 | 1.746 | 1.757 | 140,665,184 | -0.03(-1.75%) |
Apr 04, 2005 | 1.789 | 1.794 | 1.748 | 1.788 | 137,820,016 | -0.01(-0.59%) |
Apr 01, 2005 | 1.839 | 1.849 | 1.788 | 1.799 | 167,033,040 | -0.02(-0.97%) |
Mar 31, 2005 | 1.847 | 1.860 | 1.808 | 1.816 | 169,505,392 | -0.04(-2.22%) |
Mar 30, 2005 | 1.858 | 1.884 | 1.794 | 1.858 | 280,824,128 | +0.00(+0.00%) |
Mar 29, 2005 | 1.897 | 1.919 | 1.849 | 1.858 | 192,098,000 | -0.04(-2.21%) |
Mar 28, 2005 | 1.922 | 1.949 | 1.881 | 1.900 | 167,174,320 | -0.02(-1.11%) |
Mar 24, 2005 | 1.923 | 1.975 | 1.920 | 1.921 | 282,998,240 | +0.00(+0.20%) |
Mar 23, 2005 | 1.874 | 1.930 | 1.871 | 1.917 | 238,334,944 | +0.04(+2.16%) |
Mar 22, 2005 | 1.913 | 1.930 | 1.870 | 1.877 | 203,737,680 | -0.03(-1.80%) |
Mar 21, 2005 | 1.847 | 1.916 | 1.835 | 1.911 | 214,027,392 | +0.06(+3.43%) |
Mar 18, 2005 | 1.887 | 1.894 | 1.813 | 1.848 | 208,976,720 | -0.04(-2.03%) |
Mar 17, 2005 | 1.911 | 1.918 | 1.881 | 1.886 | 144,738,688 | -0.02(-1.00%) |
Mar 16, 2005 | 1.930 | 1.961 | 1.904 | 1.905 | 175,078,000 | -0.03(-1.70%) |
Mar 15, 2005 | 1.988 | 2.007 | 1.936 | 1.938 | 123,653,032 | -0.04(-2.01%) |
Mar 14, 2005 | 1.963 | 1.986 | 1.949 | 1.978 | 187,110,128 | +0.05(+2.82%) |
Mar 11, 2005 | 1.985 | 1.988 | 1.906 | 1.923 | 239,445,552 | -0.04(-2.25%) |
Mar 10, 2005 | 1.975 | 1.992 | 1.936 | 1.968 | 225,415,920 | -0.00(-0.04%) |
Mar 09, 2005 | 2.008 | 2.046 | 1.962 | 1.968 | 297,643,968 | -0.05(-2.61%) |
Mar 08, 2005 | 2.124 | 2.128 | 2.007 | 2.021 | 435,730,848 | -0.11(-5.06%) |
Mar 07, 2005 | 2.117 | 2.173 | 2.102 | 2.129 | 167,170,384 | +0.02(+1.02%) |
Mar 04, 2005 | 2.123 | 2.141 | 2.090 | 2.108 | 193,969,920 | -0.01(-0.43%) |
Mar 03, 2005 | 2.140 | 2.154 | 2.085 | 2.117 | 248,966,064 | -0.03(-1.35%) |
Mar 02, 2005 | 2.186 | 2.199 | 2.133 | 2.146 | 309,848,768 | -0.06(-2.94%) |
Mar 01, 2005 | 2.226 | 2.263 | 2.189 | 2.211 | 241,070,240 | -0.01(-0.24%) |
Feb 28, 2005 | 2.194 | 2.217 | 2.175 | 2.216 | 247,910,416 | +0.01(+0.52%) |
Feb 25, 2005 | 2.176 | 2.216 | 2.153 | 2.205 | 171,734,432 | +0.03(+1.44%) |
Feb 24, 2005 | 2.088 | 2.176 | 2.088 | 2.173 | 227,448,736 | +0.06(+2.64%) |
Feb 23, 2005 | 2.153 | 2.180 | 2.082 | 2.118 | 362,298,016 | -0.07(-3.25%) |
Feb 22, 2005 | 2.147 | 2.239 | 2.127 | 2.189 | 464,645,632 | +0.03(+1.27%) |
Feb 18, 2005 | 2.100 | 2.163 | 2.042 | 2.161 | 1,024,300,288 | +0.21(+10.82%) |
Feb 17, 2005 | 1.994 | 1.995 | 1.935 | 1.950 | 332,723,936 | -0.02(-0.89%) |
Feb 16, 2005 | 1.968 | 1.997 | 1.933 | 1.968 | 152,548,176 | -0.01(-0.35%) |
Feb 15, 2005 | 1.970 | 2.037 | 1.967 | 1.975 | 244,782,688 | +0.02(+0.90%) |
Feb 14, 2005 | 1.998 | 2.006 | 1.949 | 1.957 | 141,571,712 | -0.04(-2.10%) |
Feb 11, 2005 | 1.930 | 2.014 | 1.923 | 1.999 | 181,996,672 | +0.06(+2.91%) |
Feb 10, 2005 | 1.908 | 1.952 | 1.901 | 1.942 | 196,995,616 | +0.04(+2.34%) |
Feb 09, 2005 | 1.972 | 1.978 | 1.888 | 1.898 | 256,312,496 | -0.07(-3.50%) |
Feb 08, 2005 | 1.936 | 1.998 | 1.929 | 1.967 | 149,051,568 | +0.02(+0.98%) |
Feb 07, 2005 | 1.974 | 2.011 | 1.930 | 1.948 | 170,588,512 | -0.02(-1.20%) |
Feb 04, 2005 | 1.865 | 1.977 | 1.865 | 1.972 | 263,733,488 | +0.11(+5.74%) |
Feb 03, 2005 | 1.865 | 1.877 | 1.839 | 1.865 | 225,690,624 | -0.02(-1.05%) |
Feb 02, 2005 | 1.855 | 1.899 | 1.803 | 1.884 | 665,640,192 | +0.10(+5.57%) |
Feb 01, 2005 | 1.751 | 1.793 | 1.740 | 1.785 | 165,863,568 | +0.03(+1.88%) |
Jan 31, 2005 | 1.764 | 1.785 | 1.728 | 1.752 | 184,107,984 | +0.00(+0.17%) |
Jan 28, 2005 | 1.758 | 1.765 | 1.711 | 1.749 | 219,454,800 | -0.00(-0.13%) |
Jan 27, 2005 | 1.624 | 1.759 | 1.615 | 1.751 | 327,983,296 | +0.13(+8.01%) |
Jan 26, 2005 | 1.606 | 1.644 | 1.579 | 1.621 | 140,335,536 | +0.02(+1.29%) |
Jan 25, 2005 | 1.580 | 1.623 | 1.571 | 1.601 | 143,796,832 | +0.03(+1.75%) |
Jan 24, 2005 | 1.630 | 1.654 | 1.564 | 1.573 | 151,645,568 | -0.07(-4.01%) |
Jan 21, 2005 | 1.638 | 1.671 | 1.633 | 1.639 | 195,025,584 | +0.00(+0.19%) |
Jan 20, 2005 | 1.599 | 1.676 | 1.599 | 1.636 | 209,326,000 | +0.00(+0.23%) |
Jan 19, 2005 | 1.678 | 1.682 | 1.625 | 1.632 | 110,043,312 | -0.04(-2.29%) |
Jan 18, 2005 | 1.626 | 1.674 | 1.622 | 1.670 | 151,924,208 | +0.03(+1.58%) |
Jan 14, 2005 | 1.670 | 1.673 | 1.628 | 1.644 | 187,687,008 | +0.01(+0.33%) |
Jan 13, 2005 | 1.626 | 1.682 | 1.590 | 1.639 | 293,923,680 | +0.02(+1.04%) |
Jan 12, 2005 | 1.650 | 1.657 | 1.582 | 1.622 | 345,933,376 | -0.01(-0.84%) |
Jan 11, 2005 | 1.672 | 1.681 | 1.611 | 1.636 | 357,569,152 | -0.05(-3.08%) |
Jan 10, 2005 | 1.689 | 1.705 | 1.678 | 1.688 | 189,531,456 | +0.00(+0.23%) |
Jan 07, 2005 | 1.721 | 1.734 | 1.659 | 1.684 | 249,554,720 | -0.03(-1.91%) |
Jan 06, 2005 | 1.764 | 1.785 | 1.705 | 1.717 | 184,304,192 | -0.02(-0.97%) |
Jan 05, 2005 | 1.699 | 1.754 | 1.690 | 1.734 | 237,035,984 | +0.02(+0.93%) |
Jan 04, 2005 | 1.816 | 1.819 | 1.690 | 1.718 | 258,427,728 | -0.08(-4.71%) |
Jan 03, 2005 | 1.864 | 1.890 | 1.795 | 1.803 | 348,849,184 | +0.00(+0.08%) |
Dec 31, 2004 | 1.773 | 1.810 | 1.766 | 1.801 | 188,358,080 | +0.05(+3.06%) |
Dec 30, 2004 | 1.755 | 1.770 | 1.740 | 1.748 | 84,966,576 | -0.01(-0.39%) |
Dec 29, 2004 | 1.734 | 1.776 | 1.729 | 1.754 | 96,386,496 | +0.02(+0.88%) |
Dec 28, 2004 | 1.752 | 1.766 | 1.732 | 1.739 | 95,366,160 | -0.01(-0.52%) |
Dec 27, 2004 | 1.788 | 1.796 | 1.739 | 1.748 | 100,793,568 | -0.02(-0.87%) |
Dec 23, 2004 | 1.749 | 1.783 | 1.741 | 1.764 | 120,011,216 | +0.00(+0.26%) |
Dec 22, 2004 | 1.792 | 1.800 | 1.755 | 1.759 | 137,949,520 | +0.00(+0.13%) |
Dec 21, 2004 | 1.744 | 1.769 | 1.701 | 1.757 | 294,131,680 | +0.01(+0.74%) |
Dec 20, 2004 | 1.783 | 1.811 | 1.735 | 1.744 | 293,911,904 | -0.02(-1.08%) |
Dec 17, 2004 | 1.842 | 1.849 | 1.742 | 1.763 | 397,095,424 | -0.05(-2.49%) |
Dec 16, 2004 | 1.836 | 1.900 | 1.805 | 1.808 | 498,407,008 | +0.02(+1.33%) |
Dec 15, 2004 | 1.786 | 1.790 | 1.758 | 1.784 | 141,528,544 | +0.02(+0.91%) |
Dec 14, 2004 | 1.735 | 1.770 | 1.731 | 1.768 | 167,762,976 | +0.04(+2.03%) |
Dec 13, 2004 | 1.755 | 1.778 | 1.725 | 1.733 | 241,356,720 | -0.05(-2.75%) |
Dec 10, 2004 | 1.789 | 1.801 | 1.771 | 1.782 | 213,501,520 | +0.03(+1.92%) |
Dec 09, 2004 | 1.733 | 1.767 | 1.699 | 1.748 | 284,505,184 | -0.02(-0.91%) |
Dec 08, 2004 | 1.768 | 1.796 | 1.751 | 1.764 | 285,407,776 | +0.02(+1.18%) |
Dec 07, 2004 | 1.757 | 1.908 | 1.723 | 1.744 | 957,236,736 | +0.08(+5.02%) |
Dec 06, 2004 | 1.592 | 1.673 | 1.564 | 1.660 | 317,383,584 | +0.08(+4.78%) |
Dec 03, 2004 | 1.556 | 1.605 | 1.550 | 1.585 | 440,612,768 | +0.07(+4.33%) |
Dec 02, 2004 | 1.485 | 1.530 | 1.473 | 1.519 | 248,102,704 | +0.02(+1.33%) |
Dec 01, 2004 | 1.475 | 1.499 | 1.465 | 1.499 | 168,280,992 | +0.04(+2.51%) |
Nov 30, 2004 | 1.495 | 1.496 | 1.454 | 1.462 | 188,546,448 | -0.03(-1.75%) |
Nov 29, 2004 | 1.530 | 1.540 | 1.475 | 1.488 | 230,356,704 | -0.03(-1.96%) |
Nov 26, 2004 | 1.510 | 1.532 | 1.497 | 1.518 | 114,709,384 | +0.02(+1.02%) |
Nov 24, 2004 | 1.495 | 1.527 | 1.491 | 1.503 | 140,158,944 | +0.01(+0.41%) |
Nov 23, 2004 | 1.478 | 1.513 | 1.466 | 1.497 | 221,365,968 | +0.01(+0.41%) |
Nov 22, 2004 | 1.455 | 1.491 | 1.441 | 1.491 | 239,971,408 | +0.04(+2.85%) |
Nov 19, 2004 | 1.552 | 1.569 | 1.438 | 1.449 | 695,284,864 | +0.01(+0.53%) |
Nov 18, 2004 | 1.436 | 1.454 | 1.406 | 1.442 | 174,151,840 | +0.02(+1.29%) |
Nov 17, 2004 | 1.422 | 1.461 | 1.408 | 1.423 | 197,125,120 | +0.02(+1.69%) |
Nov 16, 2004 | 1.409 | 1.424 | 1.374 | 1.400 | 154,596,704 | -0.00(-0.33%) |
Nov 15, 2004 | 1.370 | 1.414 | 1.361 | 1.404 | 175,442,960 | +0.02(+1.49%) |
Nov 12, 2004 | 1.403 | 1.407 | 1.370 | 1.384 | 211,613,904 | +0.00(+0.17%) |
Nov 11, 2004 | 1.363 | 1.381 | 1.354 | 1.381 | 165,804,704 | +0.03(+1.98%) |
Nov 10, 2004 | 1.353 | 1.368 | 1.347 | 1.355 | 211,233,232 | +0.00(+0.00%) |
Nov 09, 2004 | 1.342 | 1.374 | 1.342 | 1.355 | 201,430,160 | -0.01(-0.62%) |
Nov 08, 2004 | 1.334 | 1.381 | 1.328 | 1.363 | 235,011,008 | +0.01(+1.08%) |
Nov 05, 2004 | 1.361 | 1.435 | 1.333 | 1.349 | 1,258,746,112 | +0.17(+14.47%) |
Nov 04, 2004 | 1.165 | 1.193 | 1.141 | 1.178 | 325,573,728 | +0.02(+1.85%) |
Nov 03, 2004 | 1.193 | 1.196 | 1.151 | 1.157 | 297,714,624 | +0.01(+0.93%) |
Nov 02, 2004 | 1.127 | 1.170 | 1.118 | 1.146 | 358,346,176 | +0.02(+1.42%) |