Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.089 | 2.147 | 2.084 | 2.120 | 901,386,304 | +0.03(+1.48%) |
Apr 27, 2006 | 2.040 | 2.104 | 2.028 | 2.089 | 1,003,170,880 | +0.04(+1.78%) |
Apr 26, 2006 | 2.007 | 2.056 | 2.000 | 2.053 | 842,964,352 | +0.06(+2.99%) |
Apr 25, 2006 | 1.987 | 2.006 | 1.975 | 1.993 | 627,273,152 | +0.01(+0.56%) |
Apr 24, 2006 | 2.013 | 2.016 | 1.973 | 1.982 | 838,521,728 | -0.04(-1.85%) |
Apr 21, 2006 | 2.054 | 2.067 | 2.002 | 2.019 | 935,761,472 | -0.02(-0.87%) |
Apr 20, 2006 | 2.094 | 2.108 | 1.994 | 2.037 | 1,976,855,296 | +0.06(+3.02%) |
Apr 19, 2006 | 2.013 | 2.018 | 1.972 | 1.977 | 1,289,856,768 | -0.02(-0.86%) |
Apr 18, 2006 | 1.959 | 2.002 | 1.951 | 1.994 | 942,617,088 | +0.04(+2.17%) |
Apr 17, 2006 | 2.003 | 2.013 | 1.938 | 1.952 | 856,411,776 | -0.05(-2.49%) |
Apr 13, 2006 | 1.998 | 2.031 | 1.982 | 2.002 | 871,297,472 | -0.01(-0.36%) |
Apr 12, 2006 | 2.048 | 2.053 | 1.997 | 2.009 | 877,613,568 | -0.04(-1.88%) |
Apr 11, 2006 | 2.078 | 2.087 | 2.020 | 2.048 | 1,113,889,024 | -0.02(-0.99%) |
Apr 10, 2006 | 2.117 | 2.136 | 2.062 | 2.068 | 1,071,760,064 | -0.03(-1.60%) |
Apr 07, 2006 | 2.136 | 2.145 | 2.062 | 2.102 | 1,832,447,360 | -0.04(-2.04%) |
Apr 06, 2006 | 2.057 | 2.170 | 2.054 | 2.146 | 3,158,785,024 | +0.12(+6.00%) |
Apr 05, 2006 | 1.949 | 2.024 | 1.932 | 2.024 | 2,649,515,520 | +0.18(+9.87%) |
Apr 04, 2006 | 1.863 | 1.874 | 1.839 | 1.842 | 1,105,077,632 | -0.07(-3.91%) |
Apr 03, 2006 | 1.918 | 1.931 | 1.886 | 1.917 | 961,439,808 | +0.03(+1.50%) |
Mar 31, 2006 | 1.905 | 1.916 | 1.875 | 1.889 | 966,637,184 | -0.00(-0.05%) |
Mar 30, 2006 | 1.892 | 1.907 | 1.853 | 1.890 | 1,649,197,696 | +0.01(+0.67%) |
Mar 29, 2006 | 1.781 | 1.883 | 1.737 | 1.877 | 2,783,321,088 | +0.11(+6.17%) |
Mar 28, 2006 | 1.796 | 1.811 | 1.754 | 1.768 | 1,624,931,968 | -0.02(-1.34%) |
Mar 27, 2006 | 1.818 | 1.849 | 1.789 | 1.792 | 1,314,654,208 | -0.01(-0.75%) |
Mar 24, 2006 | 1.815 | 1.835 | 1.778 | 1.806 | 1,271,322,240 | -0.01(-0.33%) |
Mar 23, 2006 | 1.862 | 1.864 | 1.795 | 1.812 | 1,695,131,136 | -0.05(-2.45%) |
Mar 22, 2006 | 1.872 | 1.905 | 1.845 | 1.857 | 1,596,596,992 | -0.00(-0.23%) |
Mar 21, 2006 | 1.936 | 1.938 | 1.849 | 1.862 | 1,594,837,120 | -0.07(-3.41%) |
Mar 20, 2006 | 1.964 | 1.972 | 1.924 | 1.927 | 717,957,952 | -0.02(-1.04%) |
Mar 17, 2006 | 1.950 | 1.974 | 1.931 | 1.947 | 964,143,232 | +0.01(+0.54%) |
Mar 16, 2006 | 2.013 | 2.015 | 1.937 | 1.937 | 889,017,408 | -0.06(-2.90%) |
Mar 15, 2006 | 2.039 | 2.049 | 1.973 | 1.995 | 1,058,026,304 | -0.03(-1.62%) |
Mar 14, 2006 | 1.981 | 2.028 | 1.973 | 2.028 | 761,491,392 | +0.05(+2.50%) |
Mar 13, 2006 | 1.959 | 1.996 | 1.951 | 1.978 | 1,021,393,856 | +0.07(+3.94%) |
Mar 10, 2006 | 1.928 | 1.942 | 1.881 | 1.903 | 1,236,982,400 | -0.02(-1.16%) |
Mar 09, 2006 | 1.987 | 2.002 | 1.922 | 1.925 | 947,989,376 | -0.05(-2.63%) |
Mar 08, 2006 | 1.997 | 2.024 | 1.968 | 1.978 | 774,697,216 | -0.02(-0.98%) |
Mar 07, 2006 | 1.981 | 2.015 | 1.960 | 1.997 | 1,035,055,936 | +0.03(+1.61%) |
Mar 06, 2006 | 2.039 | 2.040 | 1.956 | 1.966 | 1,005,542,080 | -0.07(-3.63%) |
Mar 03, 2006 | 2.090 | 2.106 | 2.034 | 2.040 | 874,739,456 | -0.06(-2.72%) |
Mar 02, 2006 | 2.078 | 2.108 | 2.068 | 2.097 | 741,596,352 | +0.02(+0.74%) |
Mar 01, 2006 | 2.078 | 2.093 | 2.049 | 2.081 | 905,780,032 | +0.02(+0.89%) |
Feb 28, 2006 | 2.138 | 2.181 | 2.051 | 2.063 | 1,502,742,784 | -0.08(-3.52%) |
Feb 27, 2006 | 2.168 | 2.172 | 2.128 | 2.138 | 938,280,768 | -0.01(-0.66%) |
Feb 24, 2006 | 2.173 | 2.195 | 2.144 | 2.152 | 634,119,360 | -0.01(-0.40%) |
Feb 23, 2006 | 2.162 | 2.199 | 2.151 | 2.161 | 1,016,168,448 | +0.01(+0.60%) |
Feb 22, 2006 | 2.078 | 2.159 | 2.048 | 2.148 | 1,160,116,352 | +0.07(+3.24%) |
Feb 21, 2006 | 2.126 | 2.132 | 2.069 | 2.081 | 924,528,896 | -0.04(-1.72%) |
Feb 17, 2006 | 2.117 | 2.135 | 2.097 | 2.117 | 682,935,872 | -0.01(-0.40%) |
Feb 16, 2006 | 2.106 | 2.139 | 2.093 | 2.125 | 1,131,175,424 | +0.04(+1.95%) |
Feb 15, 2006 | 2.024 | 2.097 | 2.010 | 2.085 | 1,375,332,352 | +0.05(+2.33%) |
Feb 14, 2006 | 1.961 | 2.051 | 1.958 | 2.037 | 1,376,750,336 | +0.09(+4.54%) |
Feb 13, 2006 | 2.007 | 2.010 | 1.947 | 1.949 | 1,047,660,800 | -0.08(-3.86%) |
Feb 10, 2006 | 1.963 | 2.038 | 1.894 | 2.027 | 2,087,304,832 | +0.07(+3.63%) |
Feb 09, 2006 | 2.081 | 2.085 | 1.944 | 1.956 | 1,363,439,744 | -0.12(-5.61%) |
Feb 08, 2006 | 2.063 | 2.081 | 1.988 | 2.072 | 1,130,298,880 | +0.04(+1.79%) |
Feb 07, 2006 | 2.056 | 2.093 | 2.008 | 2.036 | 1,647,042,944 | +0.01(+0.45%) |
Feb 06, 2006 | 2.169 | 2.184 | 2.010 | 2.027 | 1,958,707,200 | -0.14(-6.33%) |
Feb 03, 2006 | 2.176 | 2.192 | 2.140 | 2.164 | 820,729,920 | -0.01(-0.35%) |
Feb 02, 2006 | 2.262 | 2.270 | 2.170 | 2.172 | 838,741,248 | -0.10(-4.40%) |
Feb 01, 2006 | 2.257 | 2.303 | 2.248 | 2.272 | 618,083,840 | -0.00(-0.12%) |
Jan 31, 2006 | 2.274 | 2.299 | 2.221 | 2.274 | 1,083,162,624 | +0.02(+0.68%) |
Jan 30, 2006 | 2.145 | 2.307 | 2.135 | 2.259 | 1,657,431,424 | +0.09(+4.12%) |
Jan 27, 2006 | 2.197 | 2.217 | 2.141 | 2.169 | 1,131,163,264 | -0.01(-0.41%) |
Jan 26, 2006 | 2.245 | 2.272 | 2.166 | 2.178 | 1,401,439,488 | -0.06(-2.52%) |
Jan 25, 2006 | 2.331 | 2.334 | 2.206 | 2.235 | 1,512,874,240 | -0.06(-2.42%) |
Jan 24, 2006 | 2.372 | 2.392 | 2.282 | 2.290 | 1,354,685,440 | -0.05(-2.10%) |
Jan 23, 2006 | 2.300 | 2.396 | 2.289 | 2.339 | 1,256,631,168 | +0.05(+2.08%) |
Jan 20, 2006 | 2.388 | 2.411 | 2.284 | 2.292 | 1,349,784,192 | -0.09(-3.73%) |
Jan 19, 2006 | 2.447 | 2.459 | 2.372 | 2.380 | 2,011,512,704 | -0.10(-4.19%) |
Jan 18, 2006 | 2.502 | 2.531 | 2.465 | 2.484 | 1,433,981,312 | -0.07(-2.62%) |
Jan 17, 2006 | 2.581 | 2.602 | 2.526 | 2.551 | 991,889,792 | -0.03(-1.03%) |
Jan 13, 2006 | 2.560 | 2.590 | 2.548 | 2.578 | 920,824,640 | +0.04(+1.54%) |
Jan 12, 2006 | 2.559 | 2.602 | 2.519 | 2.539 | 1,518,771,072 | +0.01(+0.47%) |
Jan 11, 2006 | 2.525 | 2.554 | 2.487 | 2.527 | 1,771,504,768 | +0.09(+3.76%) |
Jan 10, 2006 | 2.286 | 2.466 | 2.284 | 2.435 | 2,703,724,032 | +0.14(+6.32%) |
Jan 09, 2006 | 2.311 | 2.325 | 2.281 | 2.291 | 800,845,312 | -0.01(-0.33%) |
Jan 06, 2006 | 2.266 | 2.310 | 2.245 | 2.298 | 835,407,744 | +0.06(+2.58%) |
Jan 05, 2006 | 2.254 | 2.256 | 2.221 | 2.240 | 533,055,168 | -0.02(-0.79%) |
Jan 04, 2006 | 2.263 | 2.288 | 2.244 | 2.258 | 736,261,504 | +0.01(+0.29%) |
Jan 03, 2006 | 2.179 | 2.251 | 2.176 | 2.251 | 957,295,744 | +0.09(+3.98%) |
Dec 30, 2005 | 2.136 | 2.181 | 2.119 | 2.165 | 740,301,376 | +0.01(+0.62%) |
Dec 29, 2005 | 2.216 | 2.223 | 2.151 | 2.152 | 581,127,040 | -0.06(-2.88%) |
Dec 28, 2005 | 2.239 | 2.252 | 2.208 | 2.216 | 472,822,432 | -0.02(-0.89%) |
Dec 27, 2005 | 2.229 | 2.264 | 2.227 | 2.236 | 700,679,104 | +0.03(+1.20%) |
Dec 23, 2005 | 2.234 | 2.237 | 2.208 | 2.209 | 272,518,752 | -0.02(-0.91%) |
Dec 22, 2005 | 2.226 | 2.244 | 2.217 | 2.229 | 439,514,208 | +0.02(+0.71%) |
Dec 21, 2005 | 2.187 | 2.217 | 2.185 | 2.214 | 560,259,328 | +0.04(+1.93%) |
Dec 20, 2005 | 2.157 | 2.180 | 2.142 | 2.172 | 568,088,832 | +0.02(+1.02%) |
Dec 19, 2005 | 2.142 | 2.187 | 2.140 | 2.150 | 627,837,952 | +0.01(+0.38%) |
Dec 16, 2005 | 2.173 | 2.178 | 2.140 | 2.142 | 793,141,824 | -0.03(-1.48%) |
Dec 15, 2005 | 2.169 | 2.194 | 2.149 | 2.174 | 665,417,152 | +0.01(+0.24%) |
Dec 14, 2005 | 2.184 | 2.208 | 2.116 | 2.169 | 1,720,048,384 | -0.09(-3.96%) |
Dec 13, 2005 | 2.254 | 2.273 | 2.235 | 2.258 | 585,377,024 | +0.00(+0.09%) |
Dec 12, 2005 | 2.259 | 2.269 | 2.246 | 2.256 | 622,730,176 | +0.02(+0.78%) |
Dec 09, 2005 | 2.235 | 2.247 | 2.209 | 2.239 | 658,650,944 | +0.01(+0.34%) |
Dec 08, 2005 | 2.205 | 2.234 | 2.187 | 2.231 | 937,206,784 | +0.00(+0.18%) |
Dec 07, 2005 | 2.236 | 2.243 | 2.202 | 2.227 | 802,782,272 | -0.00(-0.13%) |
Dec 06, 2005 | 2.227 | 2.254 | 2.209 | 2.230 | 1,015,795,776 | +0.07(+3.10%) |
Dec 05, 2005 | 2.167 | 2.184 | 2.153 | 2.163 | 692,267,328 | -0.02(-1.12%) |
Dec 02, 2005 | 2.171 | 2.191 | 2.129 | 2.188 | 1,062,058,304 | +0.03(+1.44%) |
Dec 01, 2005 | 2.077 | 2.160 | 2.072 | 2.156 | 963,773,632 | +0.11(+5.57%) |
Nov 30, 2005 | 2.056 | 2.074 | 2.034 | 2.043 | 704,849,664 | -0.01(-0.41%) |
Nov 29, 2005 | 2.108 | 2.117 | 2.028 | 2.051 | 1,053,031,360 | -0.05(-2.24%) |
Nov 28, 2005 | 2.130 | 2.141 | 2.080 | 2.098 | 1,207,416,448 | +0.01(+0.46%) |
Nov 25, 2005 | 2.038 | 2.094 | 2.033 | 2.088 | 468,402,528 | +0.07(+3.32%) |
Nov 23, 2005 | 2.014 | 2.047 | 2.009 | 2.021 | 576,094,528 | +0.02(+0.89%) |
Nov 22, 2005 | 1.953 | 2.011 | 1.943 | 2.003 | 640,734,592 | +0.05(+2.40%) |
Nov 21, 2005 | 1.952 | 1.963 | 1.919 | 1.956 | 606,772,224 | +0.01(+0.62%) |
Nov 18, 2005 | 1.968 | 1.971 | 1.939 | 1.944 | 622,305,216 | +0.00(+0.06%) |
Nov 17, 2005 | 1.975 | 1.984 | 1.935 | 1.943 | 801,739,904 | -0.01(-0.66%) |
Nov 16, 2005 | 1.902 | 1.960 | 1.900 | 1.956 | 928,847,360 | +0.08(+4.29%) |
Nov 15, 2005 | 1.855 | 1.900 | 1.851 | 1.876 | 641,127,104 | +0.02(+1.35%) |
Nov 14, 2005 | 1.853 | 1.867 | 1.835 | 1.851 | 438,552,352 | -0.00(-0.15%) |
Nov 11, 2005 | 1.853 | 1.871 | 1.847 | 1.853 | 504,357,216 | +0.01(+0.59%) |
Nov 10, 2005 | 1.826 | 1.843 | 1.777 | 1.843 | 792,025,472 | +0.03(+1.78%) |
Nov 09, 2005 | 1.807 | 1.844 | 1.807 | 1.810 | 631,727,296 | +0.01(+0.35%) |
Nov 08, 2005 | 1.806 | 1.819 | 1.780 | 1.804 | 561,736,192 | -0.01(-0.55%) |
Nov 07, 2005 | 1.833 | 1.857 | 1.811 | 1.814 | 757,244,544 | -0.03(-1.50%) |
Nov 04, 2005 | 1.818 | 1.844 | 1.796 | 1.842 | 1,041,420,992 | -0.02(-1.13%) |
Nov 03, 2005 | 1.815 | 1.877 | 1.809 | 1.863 | 1,048,574,144 | +0.06(+3.17%) |
Nov 02, 2005 | 1.738 | 1.807 | 1.735 | 1.806 | 1,024,317,312 | +0.07(+4.26%) |
Nov 01, 2005 | 1.724 | 1.751 | 1.713 | 1.732 | 891,006,656 | -0.00(-0.16%) |
Oct 31, 2005 | 1.663 | 1.746 | 1.649 | 1.735 | 1,119,683,840 | +0.09(+5.73%) |
Oct 28, 2005 | 1.688 | 1.700 | 1.632 | 1.641 | 913,136,640 | -0.03(-1.70%) |
Oct 27, 2005 | 1.716 | 1.717 | 1.669 | 1.669 | 488,756,640 | -0.05(-2.84%) |
Oct 26, 2005 | 1.695 | 1.734 | 1.684 | 1.718 | 750,477,184 | +0.03(+1.66%) |
Oct 25, 2005 | 1.699 | 1.712 | 1.677 | 1.690 | 552,907,392 | -0.02(-1.21%) |
Oct 24, 2005 | 1.664 | 1.710 | 1.659 | 1.710 | 725,456,448 | +0.03(+2.03%) |
Oct 21, 2005 | 1.716 | 1.716 | 1.667 | 1.676 | 944,776,832 | -0.01(-0.85%) |
Oct 20, 2005 | 1.641 | 1.702 | 1.637 | 1.691 | 1,610,200,064 | +0.04(+2.18%) |
Oct 19, 2005 | 1.568 | 1.655 | 1.542 | 1.655 | 1,196,172,928 | +0.08(+5.23%) |
Oct 18, 2005 | 1.604 | 1.625 | 1.572 | 1.572 | 722,847,808 | -0.04(-2.30%) |
Oct 17, 2005 | 1.626 | 1.633 | 1.587 | 1.610 | 731,583,168 | -0.02(-1.04%) |
Oct 14, 2005 | 1.627 | 1.637 | 1.590 | 1.626 | 1,228,032,128 | +0.01(+0.48%) |
Oct 13, 2005 | 1.489 | 1.625 | 1.484 | 1.619 | 2,212,346,624 | +0.14(+9.12%) |
Oct 12, 2005 | 1.465 | 1.515 | 1.442 | 1.483 | 3,198,720,000 | -0.07(-4.54%) |
Oct 11, 2005 | 1.543 | 1.562 | 1.518 | 1.554 | 1,476,316,672 | +0.04(+2.42%) |
Oct 10, 2005 | 1.561 | 1.563 | 1.514 | 1.517 | 602,149,888 | -0.03(-1.81%) |
Oct 07, 2005 | 1.558 | 1.564 | 1.522 | 1.545 | 803,881,856 | -0.01(-0.77%) |
Oct 06, 2005 | 1.602 | 1.611 | 1.532 | 1.557 | 897,222,144 | -0.03(-2.05%) |
Oct 05, 2005 | 1.636 | 1.637 | 1.590 | 1.590 | 654,901,056 | -0.03(-1.80%) |
Oct 04, 2005 | 1.655 | 1.667 | 1.619 | 1.619 | 584,639,424 | -0.02(-1.27%) |
Oct 03, 2005 | 1.631 | 1.643 | 1.617 | 1.640 | 602,834,368 | +0.03(+1.55%) |
Sep 30, 2005 | 1.576 | 1.616 | 1.563 | 1.615 | 630,535,488 | +0.04(+2.43%) |
Sep 29, 2005 | 1.543 | 1.584 | 1.530 | 1.576 | 755,168,320 | +0.04(+2.47%) |
Sep 28, 2005 | 1.598 | 1.600 | 1.524 | 1.538 | 1,334,875,392 | -0.07(-4.42%) |
Sep 27, 2005 | 1.624 | 1.634 | 1.609 | 1.610 | 405,234,496 | -0.01(-0.74%) |
Sep 26, 2005 | 1.627 | 1.643 | 1.606 | 1.622 | 648,155,904 | +0.02(+1.20%) |
Sep 23, 2005 | 1.602 | 1.611 | 1.561 | 1.602 | 662,223,680 | +0.04(+2.50%) |
Sep 22, 2005 | 1.563 | 1.580 | 1.546 | 1.563 | 550,080,960 | -0.01(-0.40%) |
Sep 21, 2005 | 1.595 | 1.598 | 1.562 | 1.569 | 512,137,952 | -0.03(-2.03%) |
Sep 20, 2005 | 1.596 | 1.621 | 1.594 | 1.602 | 972,837,824 | +0.02(+1.04%) |
Sep 19, 2005 | 1.538 | 1.593 | 1.538 | 1.585 | 929,353,216 | +0.04(+2.79%) |
Sep 16, 2005 | 1.513 | 1.542 | 1.504 | 1.542 | 701,058,816 | +0.04(+2.69%) |
Sep 15, 2005 | 1.506 | 1.511 | 1.486 | 1.502 | 492,339,712 | +0.01(+0.52%) |
Sep 14, 2005 | 1.541 | 1.542 | 1.490 | 1.494 | 562,816,960 | -0.04(-2.38%) |
Sep 13, 2005 | 1.537 | 1.545 | 1.516 | 1.531 | 584,334,656 | -0.02(-1.13%) |
Sep 12, 2005 | 1.539 | 1.555 | 1.523 | 1.548 | 536,617,536 | +0.00(+0.18%) |
Sep 09, 2005 | 1.508 | 1.547 | 1.500 | 1.545 | 730,038,784 | +0.05(+3.07%) |
Sep 08, 2005 | 1.486 | 1.510 | 1.480 | 1.499 | 833,018,688 | +0.03(+2.26%) |
Sep 07, 2005 | 1.477 | 1.488 | 1.443 | 1.466 | 1,141,170,688 | -0.00(-0.25%) |
Sep 06, 2005 | 1.406 | 1.472 | 1.402 | 1.470 | 970,055,488 | +0.08(+5.58%) |
Sep 02, 2005 | 1.394 | 1.410 | 1.389 | 1.392 | 261,286,560 | -0.00(-0.09%) |
Sep 01, 2005 | 1.416 | 1.421 | 1.388 | 1.393 | 422,422,368 | -0.02(-1.34%) |
Aug 31, 2005 | 1.409 | 1.416 | 1.394 | 1.412 | 477,785,696 | +0.01(+0.69%) |
Aug 30, 2005 | 1.385 | 1.409 | 1.383 | 1.403 | 615,008,320 | +0.02(+1.59%) |
Aug 29, 2005 | 1.363 | 1.386 | 1.363 | 1.381 | 303,314,496 | +0.00(+0.22%) |
Aug 26, 2005 | 1.389 | 1.396 | 1.366 | 1.378 | 309,520,512 | -0.01(-0.69%) |
Aug 25, 2005 | 1.389 | 1.400 | 1.380 | 1.387 | 327,581,952 | +0.01(+0.63%) |
Aug 24, 2005 | 1.373 | 1.419 | 1.373 | 1.379 | 678,175,808 | +0.00(+0.07%) |
Aug 23, 2005 | 1.381 | 1.388 | 1.365 | 1.378 | 350,529,440 | -0.00(-0.28%) |
Aug 22, 2005 | 1.390 | 1.408 | 1.363 | 1.382 | 459,945,280 | +0.00(+0.09%) |
Aug 19, 2005 | 1.394 | 1.407 | 1.379 | 1.380 | 452,814,304 | -0.01(-1.02%) |
Aug 18, 2005 | 1.413 | 1.416 | 1.378 | 1.394 | 524,783,008 | -0.03(-1.80%) |
Aug 17, 2005 | 1.397 | 1.429 | 1.397 | 1.420 | 601,478,848 | +0.03(+1.95%) |
Aug 16, 2005 | 1.427 | 1.431 | 1.392 | 1.393 | 637,708,352 | -0.04(-3.00%) |
Aug 15, 2005 | 1.400 | 1.456 | 1.399 | 1.436 | 1,287,355,392 | +0.05(+3.43%) |
Aug 12, 2005 | 1.309 | 1.392 | 1.306 | 1.388 | 1,106,051,840 | +0.06(+4.77%) |
Aug 11, 2005 | 1.307 | 1.329 | 1.303 | 1.325 | 323,093,952 | +0.02(+1.43%) |
Aug 10, 2005 | 1.325 | 1.337 | 1.304 | 1.307 | 428,874,208 | -0.01(-1.00%) |
Aug 09, 2005 | 1.293 | 1.322 | 1.292 | 1.320 | 459,701,632 | +0.04(+2.74%) |
Aug 08, 2005 | 1.295 | 1.303 | 1.283 | 1.285 | 209,899,696 | -0.01(-0.79%) |
Aug 05, 2005 | 1.280 | 1.306 | 1.266 | 1.295 | 287,518,560 | +0.01(+0.66%) |
Aug 04, 2005 | 1.292 | 1.295 | 1.274 | 1.286 | 328,041,440 | -0.02(-1.18%) |
Aug 03, 2005 | 1.301 | 1.304 | 1.288 | 1.302 | 310,345,248 | +0.00(+0.07%) |
Aug 02, 2005 | 1.292 | 1.310 | 1.283 | 1.301 | 352,778,720 | +0.01(+1.03%) |
Aug 01, 2005 | 1.282 | 1.298 | 1.267 | 1.288 | 374,672,032 | +0.00(+0.24%) |
Jul 29, 2005 | 1.312 | 1.337 | 1.273 | 1.285 | 668,421,184 | -0.03(-2.63%) |
Jul 28, 2005 | 1.321 | 1.325 | 1.304 | 1.319 | 302,165,664 | -0.01(-0.43%) |
Jul 27, 2005 | 1.320 | 1.327 | 1.285 | 1.325 | 336,579,008 | +0.01(+0.82%) |
Jul 26, 2005 | 1.326 | 1.329 | 1.306 | 1.314 | 319,409,952 | -0.01(-0.41%) |
Jul 25, 2005 | 1.325 | 1.334 | 1.317 | 1.319 | 350,105,408 | -0.01(-0.43%) |
Jul 22, 2005 | 1.308 | 1.325 | 1.307 | 1.325 | 357,901,312 | +0.02(+1.64%) |
Jul 21, 2005 | 1.316 | 1.326 | 1.292 | 1.304 | 481,118,592 | -0.01(-0.78%) |
Jul 20, 2005 | 1.291 | 1.319 | 1.285 | 1.314 | 540,465,728 | +0.01(+1.02%) |
Jul 19, 2005 | 1.251 | 1.302 | 1.237 | 1.301 | 797,282,624 | +0.05(+4.10%) |
Jul 18, 2005 | 1.247 | 1.268 | 1.246 | 1.250 | 696,638,208 | -0.00(-0.14%) |
Jul 15, 2005 | 1.234 | 1.252 | 1.219 | 1.251 | 816,019,904 | +0.02(+1.96%) |
Jul 14, 2005 | 1.229 | 1.265 | 1.212 | 1.227 | 2,485,795,584 | +0.07(+6.26%) |
Jul 13, 2005 | 1.153 | 1.160 | 1.141 | 1.155 | 927,915,840 | +0.00(+0.29%) |
Jul 12, 2005 | 1.151 | 1.157 | 1.142 | 1.152 | 460,523,040 | +0.00(+0.37%) |
Jul 11, 2005 | 1.156 | 1.164 | 1.138 | 1.148 | 469,561,952 | -0.00(-0.39%) |
Jul 08, 2005 | 1.141 | 1.153 | 1.129 | 1.152 | 344,929,472 | +0.02(+1.65%) |
Jul 07, 2005 | 1.109 | 1.137 | 1.108 | 1.133 | 455,675,744 | +0.01(+0.64%) |
Jul 06, 2005 | 1.136 | 1.149 | 1.120 | 1.126 | 473,433,248 | -0.02(-1.55%) |
Jul 05, 2005 | 1.102 | 1.149 | 1.099 | 1.144 | 540,498,432 | +0.04(+4.05%) |
Jul 01, 2005 | 1.109 | 1.113 | 1.093 | 1.099 | 297,428,544 | -0.01(-0.84%) |
Jun 30, 2005 | 1.103 | 1.119 | 1.094 | 1.109 | 495,570,080 | +0.01(+1.21%) |
Jun 29, 2005 | 1.121 | 1.123 | 1.088 | 1.095 | 539,266,112 | -0.03(-2.52%) |
Jun 28, 2005 | 1.129 | 1.132 | 1.119 | 1.124 | 416,926,400 | +0.01(+0.57%) |
Jun 27, 2005 | 1.110 | 1.148 | 1.105 | 1.117 | 713,377,536 | -0.02(-1.75%) |
Jun 24, 2005 | 1.177 | 1.178 | 1.135 | 1.137 | 543,454,080 | -0.03(-2.91%) |
Jun 23, 2005 | 1.169 | 1.198 | 1.164 | 1.171 | 800,032,320 | +0.01(+0.88%) |
Jun 22, 2005 | 1.152 | 1.163 | 1.149 | 1.161 | 509,440,896 | +0.02(+1.82%) |
Jun 21, 2005 | 1.136 | 1.150 | 1.126 | 1.140 | 440,088,960 | +0.01(+0.66%) |
Jun 20, 2005 | 1.140 | 1.147 | 1.128 | 1.133 | 385,745,664 | -0.02(-1.83%) |
Jun 17, 2005 | 1.159 | 1.161 | 1.139 | 1.154 | 713,126,976 | +0.01(+0.87%) |
Jun 16, 2005 | 1.120 | 1.147 | 1.109 | 1.144 | 657,233,792 | +0.03(+2.29%) |
Jun 15, 2005 | 1.110 | 1.123 | 1.093 | 1.118 | 671,965,248 | +0.03(+3.14%) |
Jun 14, 2005 | 1.082 | 1.089 | 1.077 | 1.084 | 415,083,392 | +0.00(+0.28%) |
Jun 13, 2005 | 1.081 | 1.103 | 1.079 | 1.081 | 517,002,944 | +0.00(+0.25%) |
Jun 10, 2005 | 1.126 | 1.126 | 1.070 | 1.079 | 805,386,560 | -0.06(-4.89%) |
Jun 09, 2005 | 1.114 | 1.143 | 1.109 | 1.134 | 463,164,384 | +0.02(+1.98%) |
Jun 08, 2005 | 1.103 | 1.122 | 1.101 | 1.112 | 490,080,416 | +0.01(+1.04%) |
Jun 07, 2005 | 1.132 | 1.136 | 1.098 | 1.101 | 885,833,920 | -0.04(-3.64%) |
Jun 06, 2005 | 1.154 | 1.163 | 1.131 | 1.142 | 963,191,168 | -0.01(-0.84%) |
Jun 03, 2005 | 1.149 | 1.162 | 1.138 | 1.152 | 1,135,378,560 | -0.05(-4.50%) |
Jun 02, 2005 | 1.206 | 1.214 | 1.193 | 1.206 | 443,878,464 | -0.01(-0.65%) |
Jun 01, 2005 | 1.201 | 1.228 | 1.201 | 1.214 | 539,626,176 | +0.02(+1.36%) |
May 31, 2005 | 1.225 | 1.227 | 1.192 | 1.197 | 480,410,560 | -0.02(-1.97%) |
May 27, 2005 | 1.224 | 1.229 | 1.205 | 1.222 | 374,822,464 | -0.01(-0.44%) |
May 26, 2005 | 1.203 | 1.233 | 1.169 | 1.227 | 623,537,920 | +0.03(+2.41%) |
May 25, 2005 | 1.190 | 1.203 | 1.184 | 1.198 | 492,557,376 | +0.00(+0.20%) |
May 24, 2005 | 1.188 | 1.204 | 1.176 | 1.196 | 704,935,616 | -0.00(-0.15%) |
May 23, 2005 | 1.140 | 1.202 | 1.140 | 1.198 | 1,238,303,616 | +0.07(+5.89%) |
May 20, 2005 | 1.122 | 1.134 | 1.120 | 1.131 | 537,245,376 | +0.00(+0.00%) |
May 19, 2005 | 1.078 | 1.135 | 1.078 | 1.131 | 942,490,624 | +0.05(+4.77%) |
May 18, 2005 | 1.069 | 1.131 | 1.054 | 1.079 | 755,250,240 | +0.01(+1.36%) |
May 17, 2005 | 1.058 | 1.068 | 1.040 | 1.065 | 699,875,136 | -0.01(-0.53%) |
May 16, 2005 | 1.041 | 1.076 | 1.040 | 1.071 | 566,234,048 | +0.02(+2.24%) |
May 13, 2005 | 1.030 | 1.061 | 1.026 | 1.047 | 836,372,480 | +0.02(+1.88%) |
May 12, 2005 | 1.067 | 1.072 | 1.024 | 1.028 | 1,151,595,648 | -0.04(-4.16%) |
May 11, 2005 | 1.060 | 1.074 | 0.9972 | 1.073 | 2,432,555,008 | -0.02(-2.22%) |
May 10, 2005 | 1.107 | 1.122 | 1.094 | 1.097 | 532,237,792 | -0.02(-1.49%) |
May 09, 2005 | 1.123 | 1.128 | 1.107 | 1.113 | 421,823,584 | -0.01(-0.72%) |
May 06, 2005 | 1.111 | 1.124 | 1.108 | 1.122 | 387,261,376 | +0.02(+1.53%) |
May 05, 2005 | 1.122 | 1.123 | 1.098 | 1.105 | 459,950,656 | -0.01(-1.26%) |
May 04, 2005 | 1.088 | 1.120 | 1.087 | 1.119 | 544,518,144 | +0.03(+2.60%) |
May 03, 2005 | 1.096 | 1.107 | 1.085 | 1.091 | 589,450,368 | -0.01(-0.60%) |