Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.665 | 1.749 | 1.651 | 1.737 | 1,118,165,504 | +0.09(+5.73%) |
Oct 28, 2005 | 1.690 | 1.702 | 1.634 | 1.643 | 911,898,368 | -0.03(-1.70%) |
Oct 27, 2005 | 1.719 | 1.719 | 1.671 | 1.671 | 488,093,856 | -0.05(-2.84%) |
Oct 26, 2005 | 1.697 | 1.736 | 1.687 | 1.720 | 749,459,520 | +0.03(+1.66%) |
Oct 25, 2005 | 1.701 | 1.715 | 1.680 | 1.692 | 552,157,632 | -0.02(-1.22%) |
Oct 24, 2005 | 1.666 | 1.713 | 1.661 | 1.713 | 724,472,640 | +0.03(+2.03%) |
Oct 21, 2005 | 1.718 | 1.718 | 1.670 | 1.679 | 943,495,616 | -0.01(-0.86%) |
Oct 20, 2005 | 1.643 | 1.704 | 1.639 | 1.693 | 1,608,016,512 | +0.04(+2.18%) |
Oct 19, 2005 | 1.570 | 1.658 | 1.544 | 1.657 | 1,194,550,784 | +0.08(+5.23%) |
Oct 18, 2005 | 1.606 | 1.627 | 1.574 | 1.575 | 721,867,584 | -0.04(-2.30%) |
Oct 17, 2005 | 1.628 | 1.636 | 1.589 | 1.612 | 730,591,104 | -0.02(-1.04%) |
Oct 14, 2005 | 1.630 | 1.639 | 1.592 | 1.629 | 1,226,366,848 | +0.01(+0.48%) |
Oct 13, 2005 | 1.491 | 1.627 | 1.486 | 1.621 | 2,209,346,304 | +0.14(+9.12%) |
Oct 12, 2005 | 1.467 | 1.517 | 1.444 | 1.485 | 3,194,382,336 | -0.07(-4.54%) |
Oct 11, 2005 | 1.545 | 1.564 | 1.520 | 1.556 | 1,474,314,624 | +0.04(+2.42%) |
Oct 10, 2005 | 1.563 | 1.566 | 1.516 | 1.519 | 601,333,312 | -0.03(-1.81%) |
Oct 07, 2005 | 1.560 | 1.566 | 1.525 | 1.547 | 802,791,744 | -0.01(-0.77%) |
Oct 06, 2005 | 1.604 | 1.613 | 1.534 | 1.559 | 896,005,440 | -0.03(-2.05%) |
Oct 05, 2005 | 1.639 | 1.639 | 1.592 | 1.592 | 654,012,928 | -0.03(-1.80%) |
Oct 04, 2005 | 1.657 | 1.669 | 1.621 | 1.621 | 583,846,656 | -0.02(-1.27%) |
Oct 03, 2005 | 1.633 | 1.645 | 1.619 | 1.642 | 602,016,896 | +0.03(+1.55%) |
Sep 30, 2005 | 1.578 | 1.618 | 1.565 | 1.617 | 629,680,448 | +0.04(+2.43%) |
Sep 29, 2005 | 1.545 | 1.586 | 1.532 | 1.579 | 754,144,256 | +0.04(+2.47%) |
Sep 28, 2005 | 1.601 | 1.602 | 1.526 | 1.541 | 1,333,065,216 | -0.07(-4.42%) |
Sep 27, 2005 | 1.626 | 1.636 | 1.611 | 1.612 | 404,684,960 | -0.01(-0.74%) |
Sep 26, 2005 | 1.630 | 1.645 | 1.608 | 1.624 | 647,276,928 | +0.02(+1.20%) |
Sep 23, 2005 | 1.604 | 1.614 | 1.563 | 1.604 | 661,325,632 | +0.04(+2.50%) |
Sep 22, 2005 | 1.565 | 1.582 | 1.548 | 1.565 | 549,334,976 | -0.01(-0.40%) |
Sep 21, 2005 | 1.597 | 1.600 | 1.564 | 1.572 | 511,443,456 | -0.03(-2.03%) |
Sep 20, 2005 | 1.598 | 1.623 | 1.596 | 1.604 | 971,518,592 | +0.02(+1.04%) |
Sep 19, 2005 | 1.540 | 1.595 | 1.540 | 1.588 | 928,092,928 | +0.04(+2.79%) |
Sep 16, 2005 | 1.515 | 1.544 | 1.506 | 1.544 | 700,108,096 | +0.04(+2.69%) |
Sep 15, 2005 | 1.508 | 1.513 | 1.488 | 1.504 | 491,672,064 | +0.01(+0.52%) |
Sep 14, 2005 | 1.544 | 1.544 | 1.492 | 1.496 | 562,053,760 | -0.04(-2.38%) |
Sep 13, 2005 | 1.539 | 1.547 | 1.518 | 1.533 | 583,542,272 | -0.02(-1.13%) |
Sep 12, 2005 | 1.541 | 1.557 | 1.525 | 1.550 | 535,889,856 | +0.00(+0.18%) |
Sep 09, 2005 | 1.510 | 1.549 | 1.502 | 1.547 | 729,048,832 | +0.05(+3.07%) |
Sep 08, 2005 | 1.488 | 1.512 | 1.482 | 1.501 | 831,889,088 | +0.03(+2.26%) |
Sep 07, 2005 | 1.479 | 1.490 | 1.445 | 1.468 | 1,139,623,168 | -0.00(-0.25%) |
Sep 06, 2005 | 1.408 | 1.474 | 1.404 | 1.472 | 968,740,032 | +0.08(+5.58%) |
Sep 02, 2005 | 1.396 | 1.411 | 1.391 | 1.394 | 260,932,240 | -0.00(-0.09%) |
Sep 01, 2005 | 1.417 | 1.423 | 1.390 | 1.395 | 421,849,536 | -0.02(-1.34%) |
Aug 31, 2005 | 1.411 | 1.418 | 1.395 | 1.414 | 477,137,792 | +0.01(+0.69%) |
Aug 30, 2005 | 1.387 | 1.411 | 1.385 | 1.405 | 614,174,336 | +0.02(+1.59%) |
Aug 29, 2005 | 1.365 | 1.388 | 1.365 | 1.383 | 302,903,168 | +0.00(+0.22%) |
Aug 26, 2005 | 1.391 | 1.398 | 1.368 | 1.379 | 309,100,768 | -0.01(-0.69%) |
Aug 25, 2005 | 1.391 | 1.402 | 1.382 | 1.389 | 327,137,728 | +0.01(+0.63%) |
Aug 24, 2005 | 1.375 | 1.421 | 1.375 | 1.380 | 677,256,128 | +0.00(+0.07%) |
Aug 23, 2005 | 1.383 | 1.390 | 1.367 | 1.379 | 350,054,080 | -0.00(-0.28%) |
Aug 22, 2005 | 1.392 | 1.410 | 1.365 | 1.383 | 459,321,568 | +0.00(+0.09%) |
Aug 19, 2005 | 1.396 | 1.408 | 1.380 | 1.382 | 452,200,256 | -0.01(-1.01%) |
Aug 18, 2005 | 1.415 | 1.417 | 1.380 | 1.396 | 524,071,392 | -0.03(-1.80%) |
Aug 17, 2005 | 1.399 | 1.431 | 1.398 | 1.422 | 600,663,232 | +0.03(+1.95%) |
Aug 16, 2005 | 1.429 | 1.433 | 1.394 | 1.395 | 636,843,584 | -0.04(-3.00%) |
Aug 15, 2005 | 1.402 | 1.458 | 1.401 | 1.438 | 1,285,609,728 | +0.05(+3.43%) |
Aug 12, 2005 | 1.311 | 1.394 | 1.308 | 1.390 | 1,104,551,936 | +0.06(+4.77%) |
Aug 11, 2005 | 1.309 | 1.331 | 1.304 | 1.327 | 322,655,840 | +0.02(+1.43%) |
Aug 10, 2005 | 1.327 | 1.339 | 1.306 | 1.308 | 428,292,640 | -0.01(-1.00%) |
Aug 09, 2005 | 1.295 | 1.324 | 1.294 | 1.322 | 459,078,240 | +0.04(+2.74%) |
Aug 08, 2005 | 1.297 | 1.304 | 1.285 | 1.286 | 209,615,056 | -0.01(-0.79%) |
Aug 05, 2005 | 1.281 | 1.308 | 1.267 | 1.297 | 287,128,640 | +0.01(+0.66%) |
Aug 04, 2005 | 1.294 | 1.297 | 1.275 | 1.288 | 327,596,608 | -0.02(-1.18%) |
Aug 03, 2005 | 1.303 | 1.306 | 1.290 | 1.303 | 309,924,416 | +0.00(+0.07%) |
Aug 02, 2005 | 1.294 | 1.312 | 1.285 | 1.303 | 352,300,320 | +0.01(+1.03%) |
Aug 01, 2005 | 1.284 | 1.299 | 1.269 | 1.289 | 374,163,968 | +0.00(+0.23%) |
Jul 29, 2005 | 1.314 | 1.338 | 1.275 | 1.286 | 667,514,752 | -0.03(-2.63%) |
Jul 28, 2005 | 1.322 | 1.327 | 1.306 | 1.321 | 301,755,904 | -0.01(-0.43%) |
Jul 27, 2005 | 1.322 | 1.329 | 1.287 | 1.327 | 336,122,592 | +0.01(+0.83%) |
Jul 26, 2005 | 1.327 | 1.330 | 1.308 | 1.316 | 318,976,800 | -0.01(-0.41%) |
Jul 25, 2005 | 1.327 | 1.335 | 1.319 | 1.321 | 349,630,656 | -0.01(-0.43%) |
Jul 22, 2005 | 1.310 | 1.327 | 1.309 | 1.327 | 357,415,968 | +0.02(+1.64%) |
Jul 21, 2005 | 1.318 | 1.328 | 1.294 | 1.306 | 480,466,176 | -0.01(-0.78%) |
Jul 20, 2005 | 1.293 | 1.321 | 1.286 | 1.316 | 539,732,800 | +0.01(+1.02%) |
Jul 19, 2005 | 1.252 | 1.304 | 1.239 | 1.303 | 796,201,408 | +0.05(+4.10%) |
Jul 18, 2005 | 1.249 | 1.270 | 1.248 | 1.251 | 695,693,504 | -0.00(-0.14%) |
Jul 15, 2005 | 1.236 | 1.254 | 1.220 | 1.253 | 814,913,344 | +0.02(+1.96%) |
Jul 14, 2005 | 1.230 | 1.267 | 1.213 | 1.229 | 2,482,424,832 | +0.07(+6.26%) |
Jul 13, 2005 | 1.155 | 1.161 | 1.143 | 1.157 | 926,657,472 | +0.00(+0.29%) |
Jul 12, 2005 | 1.153 | 1.158 | 1.143 | 1.153 | 459,898,528 | +0.00(+0.37%) |
Jul 11, 2005 | 1.157 | 1.166 | 1.139 | 1.149 | 468,925,184 | -0.00(-0.39%) |
Jul 08, 2005 | 1.142 | 1.155 | 1.130 | 1.154 | 344,461,728 | +0.02(+1.65%) |
Jul 07, 2005 | 1.110 | 1.139 | 1.110 | 1.135 | 455,057,824 | +0.01(+0.64%) |
Jul 06, 2005 | 1.137 | 1.151 | 1.122 | 1.128 | 472,791,232 | -0.02(-1.55%) |
Jul 05, 2005 | 1.104 | 1.151 | 1.101 | 1.145 | 539,765,504 | +0.04(+4.05%) |
Jul 01, 2005 | 1.111 | 1.115 | 1.094 | 1.101 | 297,025,216 | -0.01(-0.84%) |
Jun 30, 2005 | 1.104 | 1.121 | 1.095 | 1.110 | 494,898,048 | +0.01(+1.21%) |
Jun 29, 2005 | 1.123 | 1.125 | 1.089 | 1.097 | 538,534,784 | -0.03(-2.52%) |
Jun 28, 2005 | 1.131 | 1.134 | 1.121 | 1.125 | 416,361,024 | +0.01(+0.57%) |
Jun 27, 2005 | 1.111 | 1.149 | 1.106 | 1.119 | 712,410,176 | -0.02(-1.75%) |
Jun 24, 2005 | 1.179 | 1.180 | 1.136 | 1.139 | 542,717,120 | -0.03(-2.91%) |
Jun 23, 2005 | 1.171 | 1.200 | 1.166 | 1.173 | 798,947,456 | +0.01(+0.88%) |
Jun 22, 2005 | 1.154 | 1.164 | 1.150 | 1.163 | 508,750,048 | +0.02(+1.82%) |
Jun 21, 2005 | 1.138 | 1.152 | 1.127 | 1.142 | 439,492,160 | +0.01(+0.66%) |
Jun 20, 2005 | 1.142 | 1.149 | 1.129 | 1.134 | 385,222,560 | -0.02(-1.83%) |
Jun 17, 2005 | 1.160 | 1.162 | 1.141 | 1.155 | 712,159,936 | +0.01(+0.87%) |
Jun 16, 2005 | 1.122 | 1.148 | 1.110 | 1.145 | 656,342,528 | +0.03(+2.29%) |
Jun 15, 2005 | 1.112 | 1.125 | 1.095 | 1.120 | 671,054,016 | +0.03(+3.14%) |
Jun 14, 2005 | 1.083 | 1.090 | 1.078 | 1.086 | 414,520,512 | +0.00(+0.28%) |
Jun 13, 2005 | 1.082 | 1.104 | 1.080 | 1.083 | 516,301,856 | +0.00(+0.25%) |
Jun 10, 2005 | 1.128 | 1.128 | 1.071 | 1.080 | 804,294,400 | -0.06(-4.89%) |
Jun 09, 2005 | 1.116 | 1.144 | 1.110 | 1.135 | 462,536,288 | +0.02(+1.98%) |
Jun 08, 2005 | 1.105 | 1.123 | 1.103 | 1.113 | 489,415,840 | +0.01(+1.04%) |
Jun 07, 2005 | 1.134 | 1.138 | 1.099 | 1.102 | 884,632,640 | -0.04(-3.64%) |
Jun 06, 2005 | 1.156 | 1.165 | 1.133 | 1.144 | 961,884,992 | -0.01(-0.84%) |
Jun 03, 2005 | 1.151 | 1.164 | 1.139 | 1.153 | 1,133,838,848 | -0.05(-4.49%) |
Jun 02, 2005 | 1.208 | 1.216 | 1.194 | 1.208 | 443,276,512 | -0.01(-0.65%) |
Jun 01, 2005 | 1.203 | 1.229 | 1.202 | 1.215 | 538,894,400 | +0.02(+1.36%) |
May 31, 2005 | 1.226 | 1.229 | 1.194 | 1.199 | 479,759,072 | -0.02(-1.97%) |
May 27, 2005 | 1.226 | 1.230 | 1.207 | 1.223 | 374,314,208 | -0.01(-0.44%) |
May 26, 2005 | 1.205 | 1.235 | 1.170 | 1.229 | 622,692,352 | +0.03(+2.41%) |
May 25, 2005 | 1.191 | 1.205 | 1.186 | 1.200 | 491,889,440 | +0.00(+0.20%) |
May 24, 2005 | 1.190 | 1.206 | 1.177 | 1.197 | 703,979,648 | -0.00(-0.15%) |
May 23, 2005 | 1.142 | 1.203 | 1.142 | 1.199 | 1,236,624,384 | +0.07(+5.89%) |
May 20, 2005 | 1.123 | 1.135 | 1.122 | 1.132 | 536,516,864 | +0.00(+0.00%) |
May 19, 2005 | 1.079 | 1.136 | 1.079 | 1.132 | 941,212,544 | +0.05(+4.77%) |
May 18, 2005 | 1.071 | 1.133 | 1.055 | 1.081 | 754,226,048 | +0.01(+1.36%) |
May 17, 2005 | 1.060 | 1.069 | 1.042 | 1.066 | 698,926,080 | -0.01(-0.53%) |
May 16, 2005 | 1.042 | 1.077 | 1.041 | 1.072 | 565,466,240 | +0.02(+2.24%) |
May 13, 2005 | 1.031 | 1.063 | 1.028 | 1.049 | 835,238,272 | +0.02(+1.87%) |
May 12, 2005 | 1.068 | 1.073 | 1.025 | 1.029 | 1,150,034,048 | -0.04(-4.16%) |
May 11, 2005 | 1.062 | 1.076 | 0.9986 | 1.074 | 2,429,256,192 | -0.02(-2.22%) |
May 10, 2005 | 1.108 | 1.123 | 1.096 | 1.098 | 531,516,032 | -0.02(-1.49%) |
May 09, 2005 | 1.124 | 1.129 | 1.108 | 1.115 | 421,251,584 | -0.01(-0.73%) |
May 06, 2005 | 1.113 | 1.126 | 1.110 | 1.123 | 386,736,224 | +0.02(+1.53%) |
May 05, 2005 | 1.123 | 1.124 | 1.100 | 1.106 | 459,326,944 | -0.01(-1.26%) |
May 04, 2005 | 1.089 | 1.122 | 1.089 | 1.120 | 543,779,776 | +0.03(+2.60%) |
May 03, 2005 | 1.098 | 1.108 | 1.087 | 1.092 | 588,651,008 | -0.01(-0.60%) |
May 02, 2005 | 1.092 | 1.105 | 1.086 | 1.099 | 552,107,264 | +0.01(+1.03%) |
Apr 29, 2005 | 1.090 | 1.093 | 1.062 | 1.088 | 796,114,560 | +0.02(+1.46%) |
Apr 28, 2005 | 1.094 | 1.096 | 1.063 | 1.072 | 683,601,152 | -0.01(-1.14%) |
Apr 27, 2005 | 1.082 | 1.097 | 1.071 | 1.084 | 727,800,832 | -0.01(-0.66%) |
Apr 26, 2005 | 1.109 | 1.131 | 1.089 | 1.091 | 964,068,608 | -0.02(-2.14%) |
Apr 25, 2005 | 1.101 | 1.117 | 1.089 | 1.115 | 885,303,808 | +0.04(+4.17%) |
Apr 22, 2005 | 1.111 | 1.116 | 1.053 | 1.071 | 994,464,448 | -0.05(-4.52%) |
Apr 21, 2005 | 1.098 | 1.122 | 1.083 | 1.121 | 904,675,776 | +0.05(+4.70%) |
Apr 20, 2005 | 1.136 | 1.138 | 1.069 | 1.071 | 1,132,280,832 | -0.05(-4.26%) |
Apr 19, 2005 | 1.104 | 1.129 | 1.082 | 1.119 | 1,287,589,888 | +0.04(+4.13%) |
Apr 18, 2005 | 1.056 | 1.095 | 1.025 | 1.074 | 1,572,153,344 | +0.01(+0.76%) |
Apr 15, 2005 | 1.104 | 1.123 | 1.064 | 1.066 | 2,049,053,824 | -0.06(-5.13%) |
Apr 14, 2005 | 1.170 | 1.206 | 1.111 | 1.124 | 3,267,257,856 | -0.11(-9.21%) |
Apr 13, 2005 | 1.295 | 1.297 | 1.218 | 1.238 | 1,690,105,856 | -0.05(-3.80%) |
Apr 12, 2005 | 1.281 | 1.303 | 1.267 | 1.287 | 1,164,491,136 | +0.02(+1.77%) |
Apr 11, 2005 | 1.332 | 1.335 | 1.264 | 1.264 | 975,897,088 | -0.05(-4.16%) |
Apr 08, 2005 | 1.318 | 1.341 | 1.313 | 1.319 | 770,281,280 | +0.01(+0.41%) |
Apr 07, 2005 | 1.277 | 1.319 | 1.274 | 1.314 | 601,515,968 | +0.04(+2.91%) |
Apr 06, 2005 | 1.279 | 1.291 | 1.271 | 1.277 | 492,304,608 | +0.01(+1.05%) |
Apr 05, 2005 | 1.243 | 1.274 | 1.239 | 1.263 | 661,478,528 | +0.02(+1.95%) |
Apr 04, 2005 | 1.236 | 1.246 | 1.211 | 1.239 | 687,122,944 | +0.01(+0.49%) |
Apr 01, 2005 | 1.269 | 1.272 | 1.224 | 1.233 | 761,011,840 | -0.02(-1.87%) |
Mar 31, 2005 | 1.280 | 1.282 | 1.254 | 1.257 | 754,298,176 | -0.03(-2.64%) |
Mar 30, 2005 | 1.269 | 1.291 | 1.261 | 1.291 | 468,685,024 | +0.03(+2.52%) |
Mar 29, 2005 | 1.284 | 1.292 | 1.252 | 1.259 | 548,413,376 | -0.02(-1.83%) |
Mar 28, 2005 | 1.289 | 1.296 | 1.281 | 1.283 | 328,830,208 | +0.00(+0.07%) |
Mar 24, 2005 | 1.294 | 1.297 | 1.282 | 1.282 | 418,329,536 | -0.00(-0.12%) |
Mar 23, 2005 | 1.280 | 1.309 | 1.267 | 1.283 | 723,183,232 | -0.01(-0.65%) |
Mar 22, 2005 | 1.318 | 1.326 | 1.287 | 1.292 | 653,471,232 | -0.03(-1.99%) |
Mar 21, 2005 | 1.306 | 1.326 | 1.293 | 1.318 | 640,957,120 | +0.02(+1.72%) |
Mar 18, 2005 | 1.307 | 1.310 | 1.282 | 1.296 | 1,156,765,440 | +0.02(+1.68%) |
Mar 17, 2005 | 1.253 | 1.293 | 1.246 | 1.274 | 950,901,632 | +0.03(+2.60%) |
Mar 16, 2005 | 1.243 | 1.276 | 1.230 | 1.242 | 829,049,152 | +0.01(+0.54%) |
Mar 15, 2005 | 1.226 | 1.241 | 1.214 | 1.235 | 606,692,288 | +0.02(+1.59%) |
Mar 14, 2005 | 1.222 | 1.230 | 1.192 | 1.216 | 716,560,768 | +0.00(+0.12%) |
Mar 11, 2005 | 1.213 | 1.224 | 1.200 | 1.215 | 749,392,640 | +0.01(+1.10%) |
Mar 10, 2005 | 1.192 | 1.214 | 1.179 | 1.201 | 920,608,064 | +0.01(+1.22%) |
Mar 09, 2005 | 1.196 | 1.215 | 1.171 | 1.187 | 1,566,152,704 | -0.04(-2.91%) |
Mar 08, 2005 | 1.264 | 1.272 | 1.209 | 1.222 | 1,209,623,296 | -0.07(-5.19%) |
Mar 07, 2005 | 1.291 | 1.304 | 1.277 | 1.289 | 534,099,392 | -0.00(-0.14%) |
Mar 04, 2005 | 1.290 | 1.297 | 1.262 | 1.291 | 895,976,256 | +0.03(+2.44%) |
Mar 03, 2005 | 1.338 | 1.339 | 1.243 | 1.260 | 1,672,951,808 | -0.07(-5.28%) |
Mar 02, 2005 | 1.335 | 1.354 | 1.329 | 1.331 | 542,926,336 | -0.01(-0.85%) |
Mar 01, 2005 | 1.357 | 1.360 | 1.332 | 1.342 | 555,889,472 | -0.01(-0.80%) |
Feb 28, 2005 | 1.348 | 1.361 | 1.326 | 1.353 | 773,396,864 | +0.68(+101.64%) |
Feb 25, 2005 | 0.6757 | 0.6779 | 0.6649 | 0.6710 | 1,084,647,552 | +0.00(+0.07%) |
Feb 24, 2005 | 0.6671 | 0.6734 | 0.6615 | 0.6705 | 1,806,951,936 | +0.01(+0.79%) |
Feb 23, 2005 | 0.6539 | 0.6669 | 0.6450 | 0.6652 | 1,593,649,024 | +0.02(+3.45%) |
Feb 22, 2005 | 0.6507 | 0.6658 | 0.6431 | 0.6431 | 1,444,919,936 | -0.01(-1.75%) |
Feb 18, 2005 | 0.6615 | 0.6625 | 0.6503 | 0.6545 | 1,378,470,144 | -0.01(-1.14%) |
Feb 17, 2005 | 0.6835 | 0.6852 | 0.6594 | 0.6621 | 1,801,714,816 | -0.02(-2.57%) |
Feb 16, 2005 | 0.6646 | 0.6801 | 0.6586 | 0.6796 | 1,942,310,528 | +0.01(+1.95%) |
Feb 15, 2005 | 0.6534 | 0.6716 | 0.6484 | 0.6666 | 2,751,372,288 | +0.03(+4.47%) |
Feb 14, 2005 | 0.6238 | 0.6393 | 0.6186 | 0.6381 | 1,506,927,616 | +0.03(+4.21%) |
Feb 11, 2005 | 0.6021 | 0.6165 | 0.5952 | 0.6123 | 1,424,151,424 | +0.02(+3.64%) |
Feb 10, 2005 | 0.5935 | 0.5978 | 0.5780 | 0.5908 | 1,295,096,576 | -0.00(-0.48%) |
Feb 09, 2005 | 0.6110 | 0.6182 | 0.5889 | 0.5937 | 1,414,030,848 | -0.02(-2.67%) |
Feb 08, 2005 | 0.5962 | 0.6136 | 0.5941 | 0.6100 | 1,054,365,056 | +0.01(+2.48%) |
Feb 07, 2005 | 0.5951 | 0.5983 | 0.5843 | 0.5952 | 623,350,592 | +0.00(+0.13%) |
Feb 04, 2005 | 0.5871 | 0.5951 | 0.5846 | 0.5944 | 667,505,152 | +0.01(+1.32%) |
Feb 03, 2005 | 0.5964 | 0.5989 | 0.5831 | 0.5867 | 867,990,976 | -0.01(-2.29%) |
Feb 02, 2005 | 0.5877 | 0.6025 | 0.5858 | 0.6004 | 1,213,295,232 | +0.02(+2.71%) |
Feb 01, 2005 | 0.5809 | 0.5864 | 0.5774 | 0.5846 | 805,060,288 | +0.00(+0.82%) |
Jan 31, 2005 | 0.5623 | 0.5873 | 0.5618 | 0.5798 | 1,994,709,888 | +0.02(+3.95%) |
Jan 28, 2005 | 0.5475 | 0.5578 | 0.5462 | 0.5578 | 949,922,816 | +0.01(+1.84%) |
Jan 27, 2005 | 0.5441 | 0.5498 | 0.5395 | 0.5477 | 588,252,160 | +0.00(+0.54%) |
Jan 26, 2005 | 0.5480 | 0.5485 | 0.5370 | 0.5448 | 881,553,088 | +0.00(+0.28%) |
Jan 25, 2005 | 0.5384 | 0.5492 | 0.5349 | 0.5432 | 1,149,032,704 | +0.01(+1.82%) |
Jan 24, 2005 | 0.5352 | 0.5412 | 0.5319 | 0.5335 | 999,095,488 | +0.00(+0.38%) |
Jan 21, 2005 | 0.5370 | 0.5399 | 0.5278 | 0.5315 | 1,080,175,616 | +0.00(+0.04%) |
Jan 20, 2005 | 0.5252 | 0.5374 | 0.5238 | 0.5313 | 1,084,182,784 | +0.00(+0.83%) |
Jan 19, 2005 | 0.5315 | 0.5388 | 0.5259 | 0.5269 | 896,672,448 | -0.01(-1.09%) |
Jan 18, 2005 | 0.5258 | 0.5331 | 0.5218 | 0.5327 | 1,193,227,776 | +0.00(+0.64%) |
Jan 14, 2005 | 0.5293 | 0.5408 | 0.5217 | 0.5293 | 2,097,651,584 | +0.00(+0.57%) |
Jan 13, 2005 | 0.5553 | 0.5611 | 0.5258 | 0.5263 | 3,753,454,336 | +0.03(+6.63%) |
Jan 12, 2005 | 0.4927 | 0.4969 | 0.4773 | 0.4936 | 2,403,874,816 | +0.01(+1.39%) |
Jan 11, 2005 | 0.5147 | 0.5214 | 0.4836 | 0.4868 | 3,098,001,664 | -0.03(-6.38%) |
Jan 10, 2005 | 0.5270 | 0.5331 | 0.5118 | 0.5199 | 2,056,970,368 | -0.00(-0.42%) |
Jan 07, 2005 | 0.4901 | 0.5250 | 0.4882 | 0.5221 | 2,647,517,952 | +0.04(+7.28%) |
Jan 06, 2005 | 0.4877 | 0.4894 | 0.4775 | 0.4867 | 835,889,728 | +0.00(+0.08%) |
Jan 05, 2005 | 0.4852 | 0.4920 | 0.4829 | 0.4863 | 806,241,408 | +0.00(+0.88%) |
Jan 04, 2005 | 0.4810 | 0.4936 | 0.4748 | 0.4821 | 1,300,307,200 | +0.00(+1.03%) |
Jan 03, 2005 | 0.4884 | 0.4909 | 0.4720 | 0.4772 | 821,132,608 | -0.01(-1.72%) |
Dec 31, 2004 | 0.4893 | 0.4901 | 0.4828 | 0.4856 | 325,397,792 | -0.00(-0.62%) |
Dec 30, 2004 | 0.4887 | 0.4903 | 0.4842 | 0.4886 | 410,498,976 | +0.00(+0.56%) |
Dec 29, 2004 | 0.4810 | 0.4899 | 0.4793 | 0.4859 | 532,630,080 | +0.00(+0.41%) |
Dec 28, 2004 | 0.4773 | 0.4844 | 0.4678 | 0.4839 | 724,795,776 | +0.01(+1.61%) |
Dec 27, 2004 | 0.4882 | 0.4912 | 0.4741 | 0.4762 | 663,242,816 | -0.01(-1.33%) |
Dec 23, 2004 | 0.4807 | 0.4844 | 0.4795 | 0.4826 | 291,252,544 | +0.00(+0.41%) |
Dec 22, 2004 | 0.4839 | 0.4853 | 0.4780 | 0.4807 | 670,490,944 | +0.00(+0.09%) |
Dec 21, 2004 | 0.4792 | 0.4808 | 0.4645 | 0.4802 | 1,262,578,432 | +0.01(+1.55%) |
Dec 20, 2004 | 0.4937 | 0.4976 | 0.4657 | 0.4729 | 1,383,555,712 | -0.02(-3.49%) |
Dec 17, 2004 | 0.5039 | 0.5055 | 0.4893 | 0.4900 | 982,466,688 | -0.01(-2.41%) |
Dec 16, 2004 | 0.4994 | 0.5089 | 0.4980 | 0.5021 | 1,334,781,440 | +0.01(+2.05%) |
Dec 15, 2004 | 0.4919 | 0.4936 | 0.4875 | 0.4921 | 472,071,840 | -0.00(-0.05%) |
Dec 14, 2004 | 0.4926 | 0.4967 | 0.4902 | 0.4923 | 492,914,432 | +0.00(+0.59%) |
Dec 13, 2004 | 0.4957 | 0.4969 | 0.4871 | 0.4894 | 468,218,976 | -0.00(-0.37%) |
Dec 10, 2004 | 0.4903 | 0.4980 | 0.4878 | 0.4912 | 918,891,136 | +0.01(+1.81%) |
Dec 09, 2004 | 0.4731 | 0.4856 | 0.4680 | 0.4825 | 881,125,120 | +0.01(+1.12%) |
Dec 08, 2004 | 0.4756 | 0.4858 | 0.4678 | 0.4771 | 826,389,312 | +0.00(+0.62%) |
Dec 07, 2004 | 0.4971 | 0.5031 | 0.4717 | 0.4742 | 1,255,177,728 | -0.02(-4.39%) |
Dec 06, 2004 | 0.4844 | 0.4994 | 0.4746 | 0.4960 | 1,478,670,336 | +0.02(+4.95%) |
Dec 03, 2004 | 0.4868 | 0.4901 | 0.4656 | 0.4726 | 1,468,378,368 | -0.02(-3.88%) |
Dec 02, 2004 | 0.4986 | 0.5044 | 0.4875 | 0.4917 | 1,171,741,056 | -0.02(-3.81%) |
Dec 01, 2004 | 0.5111 | 0.5123 | 0.4997 | 0.5111 | 948,964,736 | +0.01(+1.10%) |
Nov 30, 2004 | 0.5187 | 0.5187 | 0.5055 | 0.5055 | 1,219,633,280 | -0.01(-2.03%) |
Nov 29, 2004 | 0.5202 | 0.5245 | 0.5083 | 0.5160 | 2,031,241,088 | +0.03(+6.03%) |
Nov 26, 2004 | 0.4927 | 0.4958 | 0.4851 | 0.4867 | 651,611,264 | +0.00(+0.78%) |
Nov 24, 2004 | 0.4651 | 0.4916 | 0.4641 | 0.4829 | 1,648,083,584 | +0.02(+4.54%) |
Nov 23, 2004 | 0.4697 | 0.4709 | 0.4603 | 0.4620 | 1,079,471,360 | -0.00(-0.13%) |
Nov 22, 2004 | 0.4375 | 0.4825 | 0.4366 | 0.4626 | 3,044,418,048 | +0.05(+11.20%) |
Nov 19, 2004 | 0.4184 | 0.4291 | 0.4109 | 0.4160 | 906,841,856 | -0.00(-0.40%) |
Nov 18, 2004 | 0.4094 | 0.4181 | 0.4093 | 0.4176 | 545,621,056 | +0.00(+0.89%) |
Nov 17, 2004 | 0.4161 | 0.4181 | 0.4088 | 0.4139 | 472,211,104 | -0.00(-0.06%) |
Nov 16, 2004 | 0.4159 | 0.4162 | 0.4108 | 0.4142 | 349,589,248 | -0.00(-0.55%) |
Nov 15, 2004 | 0.4153 | 0.4182 | 0.4097 | 0.4165 | 445,526,208 | -0.00(-0.47%) |
Nov 12, 2004 | 0.4148 | 0.4199 | 0.4135 | 0.4185 | 468,742,848 | +0.00(+0.36%) |
Nov 11, 2004 | 0.4143 | 0.4179 | 0.4089 | 0.4170 | 483,961,984 | +0.00(+1.00%) |
Nov 10, 2004 | 0.4068 | 0.4176 | 0.4065 | 0.4128 | 602,850,304 | +0.01(+1.30%) |
Nov 09, 2004 | 0.4087 | 0.4113 | 0.4025 | 0.4075 | 564,368,128 | -0.00(-0.61%) |
Nov 08, 2004 | 0.4092 | 0.4181 | 0.4061 | 0.4100 | 624,329,536 | -0.00(-0.62%) |
Nov 05, 2004 | 0.4139 | 0.4147 | 0.3924 | 0.4126 | 1,427,389,440 | +0.00(+0.50%) |
Nov 04, 2004 | 0.4149 | 0.4188 | 0.4099 | 0.4105 | 1,100,234,368 | -0.01(-1.55%) |
Nov 03, 2004 | 0.4105 | 0.4231 | 0.4071 | 0.4170 | 1,426,069,760 | +0.01(+3.38%) |
Nov 02, 2004 | 0.3953 | 0.4078 | 0.3951 | 0.4034 | 864,699,072 | +0.01(+2.00%) |