Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.139 | 2.184 | 2.121 | 2.168 | 739,298,688 | +0.01(+0.62%) |
Dec 29, 2005 | 2.219 | 2.226 | 2.154 | 2.155 | 580,339,904 | -0.06(-2.88%) |
Dec 28, 2005 | 2.242 | 2.255 | 2.211 | 2.219 | 472,182,016 | -0.02(-0.89%) |
Dec 27, 2005 | 2.232 | 2.267 | 2.230 | 2.239 | 699,730,048 | +0.03(+1.20%) |
Dec 23, 2005 | 2.237 | 2.240 | 2.211 | 2.212 | 272,149,632 | -0.02(-0.90%) |
Dec 22, 2005 | 2.229 | 2.247 | 2.220 | 2.232 | 438,918,912 | +0.02(+0.71%) |
Dec 21, 2005 | 2.190 | 2.220 | 2.188 | 2.217 | 559,500,480 | +0.04(+1.93%) |
Dec 20, 2005 | 2.160 | 2.183 | 2.145 | 2.175 | 567,319,360 | +0.02(+1.02%) |
Dec 19, 2005 | 2.145 | 2.190 | 2.143 | 2.153 | 626,987,584 | +0.01(+0.38%) |
Dec 16, 2005 | 2.176 | 2.181 | 2.143 | 2.145 | 792,067,520 | -0.03(-1.48%) |
Dec 15, 2005 | 2.172 | 2.197 | 2.152 | 2.177 | 664,515,904 | +0.01(+0.24%) |
Dec 14, 2005 | 2.187 | 2.211 | 2.119 | 2.172 | 1,717,718,656 | -0.09(-3.96%) |
Dec 13, 2005 | 2.257 | 2.276 | 2.238 | 2.261 | 584,584,192 | +0.00(+0.09%) |
Dec 12, 2005 | 2.262 | 2.273 | 2.249 | 2.259 | 621,886,720 | +0.02(+0.78%) |
Dec 09, 2005 | 2.238 | 2.250 | 2.212 | 2.242 | 657,758,848 | +0.01(+0.34%) |
Dec 08, 2005 | 2.208 | 2.237 | 2.190 | 2.234 | 935,937,344 | +0.00(+0.18%) |
Dec 07, 2005 | 2.239 | 2.246 | 2.205 | 2.230 | 801,694,912 | -0.00(-0.14%) |
Dec 06, 2005 | 2.230 | 2.257 | 2.212 | 2.233 | 1,014,419,904 | +0.07(+3.11%) |
Dec 05, 2005 | 2.170 | 2.187 | 2.156 | 2.166 | 691,329,664 | -0.02(-1.12%) |
Dec 02, 2005 | 2.174 | 2.194 | 2.132 | 2.190 | 1,060,619,776 | +0.03(+1.44%) |
Dec 01, 2005 | 2.079 | 2.163 | 2.075 | 2.159 | 962,468,224 | +0.11(+5.57%) |
Nov 30, 2005 | 2.059 | 2.076 | 2.036 | 2.045 | 703,894,976 | -0.01(-0.41%) |
Nov 29, 2005 | 2.111 | 2.120 | 2.031 | 2.054 | 1,051,605,056 | -0.05(-2.24%) |
Nov 28, 2005 | 2.133 | 2.143 | 2.083 | 2.101 | 1,205,781,120 | +0.01(+0.46%) |
Nov 25, 2005 | 2.041 | 2.097 | 2.036 | 2.091 | 467,768,096 | +0.07(+3.32%) |
Nov 23, 2005 | 2.017 | 2.050 | 2.011 | 2.024 | 575,314,240 | +0.02(+0.89%) |
Nov 22, 2005 | 1.956 | 2.013 | 1.946 | 2.006 | 639,866,752 | +0.05(+2.40%) |
Nov 21, 2005 | 1.955 | 1.966 | 1.922 | 1.959 | 605,950,336 | +0.01(+0.62%) |
Nov 18, 2005 | 1.971 | 1.973 | 1.941 | 1.947 | 621,462,336 | +0.00(+0.06%) |
Nov 17, 2005 | 1.978 | 1.987 | 1.938 | 1.946 | 800,654,016 | -0.01(-0.66%) |
Nov 16, 2005 | 1.905 | 1.962 | 1.903 | 1.959 | 927,589,248 | +0.08(+4.29%) |
Nov 15, 2005 | 1.858 | 1.902 | 1.854 | 1.878 | 640,258,752 | +0.03(+1.35%) |
Nov 14, 2005 | 1.856 | 1.869 | 1.837 | 1.853 | 437,958,368 | -0.00(-0.15%) |
Nov 11, 2005 | 1.856 | 1.873 | 1.850 | 1.856 | 503,674,080 | +0.01(+0.59%) |
Nov 10, 2005 | 1.829 | 1.846 | 1.780 | 1.845 | 790,952,704 | +0.03(+1.78%) |
Nov 09, 2005 | 1.810 | 1.846 | 1.810 | 1.813 | 630,871,680 | +0.01(+0.35%) |
Nov 08, 2005 | 1.808 | 1.821 | 1.782 | 1.807 | 560,975,296 | -0.01(-0.55%) |
Nov 07, 2005 | 1.835 | 1.860 | 1.814 | 1.817 | 756,218,880 | -0.03(-1.50%) |
Nov 04, 2005 | 1.820 | 1.847 | 1.798 | 1.844 | 1,040,010,432 | -0.02(-1.13%) |
Nov 03, 2005 | 1.817 | 1.880 | 1.812 | 1.865 | 1,047,153,920 | +0.06(+3.17%) |
Nov 02, 2005 | 1.741 | 1.810 | 1.737 | 1.808 | 1,022,929,920 | +0.07(+4.26%) |
Nov 01, 2005 | 1.726 | 1.753 | 1.715 | 1.734 | 889,799,808 | -0.00(-0.16%) |
Oct 31, 2005 | 1.665 | 1.749 | 1.651 | 1.737 | 1,118,167,296 | +0.09(+5.73%) |
Oct 28, 2005 | 1.690 | 1.702 | 1.634 | 1.643 | 911,899,840 | -0.03(-1.70%) |
Oct 27, 2005 | 1.719 | 1.719 | 1.671 | 1.671 | 488,094,656 | -0.05(-2.84%) |
Oct 26, 2005 | 1.697 | 1.736 | 1.687 | 1.720 | 749,460,736 | +0.03(+1.66%) |
Oct 25, 2005 | 1.701 | 1.715 | 1.680 | 1.692 | 552,158,528 | -0.02(-1.22%) |
Oct 24, 2005 | 1.666 | 1.713 | 1.661 | 1.713 | 724,473,856 | +0.03(+2.03%) |
Oct 21, 2005 | 1.718 | 1.718 | 1.670 | 1.679 | 943,497,152 | -0.01(-0.86%) |
Oct 20, 2005 | 1.643 | 1.704 | 1.639 | 1.693 | 1,608,019,200 | +0.04(+2.18%) |
Oct 19, 2005 | 1.570 | 1.658 | 1.544 | 1.657 | 1,194,552,704 | +0.08(+5.23%) |
Oct 18, 2005 | 1.606 | 1.627 | 1.574 | 1.575 | 721,868,736 | -0.04(-2.30%) |
Oct 17, 2005 | 1.628 | 1.636 | 1.589 | 1.612 | 730,592,256 | -0.02(-1.04%) |
Oct 14, 2005 | 1.630 | 1.639 | 1.592 | 1.629 | 1,226,368,768 | +0.01(+0.48%) |
Oct 13, 2005 | 1.491 | 1.627 | 1.486 | 1.621 | 2,209,349,888 | +0.14(+9.12%) |
Oct 12, 2005 | 1.467 | 1.517 | 1.444 | 1.485 | 3,194,387,456 | -0.07(-4.54%) |
Oct 11, 2005 | 1.545 | 1.564 | 1.520 | 1.556 | 1,474,317,056 | +0.04(+2.42%) |
Oct 10, 2005 | 1.563 | 1.566 | 1.516 | 1.519 | 601,334,272 | -0.03(-1.81%) |
Oct 07, 2005 | 1.560 | 1.566 | 1.525 | 1.547 | 802,793,024 | -0.01(-0.77%) |
Oct 06, 2005 | 1.604 | 1.613 | 1.534 | 1.559 | 896,006,848 | -0.03(-2.05%) |
Oct 05, 2005 | 1.639 | 1.639 | 1.592 | 1.592 | 654,014,016 | -0.03(-1.80%) |
Oct 04, 2005 | 1.657 | 1.669 | 1.621 | 1.621 | 583,847,552 | -0.02(-1.27%) |
Oct 03, 2005 | 1.633 | 1.645 | 1.619 | 1.642 | 602,017,856 | +0.03(+1.55%) |
Sep 30, 2005 | 1.578 | 1.618 | 1.565 | 1.617 | 629,681,472 | +0.04(+2.43%) |
Sep 29, 2005 | 1.545 | 1.586 | 1.532 | 1.579 | 754,145,472 | +0.04(+2.47%) |
Sep 28, 2005 | 1.601 | 1.602 | 1.526 | 1.541 | 1,333,067,392 | -0.07(-4.42%) |
Sep 27, 2005 | 1.626 | 1.636 | 1.611 | 1.612 | 404,685,600 | -0.01(-0.74%) |
Sep 26, 2005 | 1.630 | 1.645 | 1.608 | 1.624 | 647,278,016 | +0.02(+1.20%) |
Sep 23, 2005 | 1.604 | 1.614 | 1.563 | 1.604 | 661,326,720 | +0.04(+2.50%) |
Sep 22, 2005 | 1.565 | 1.582 | 1.548 | 1.565 | 549,335,872 | -0.01(-0.40%) |
Sep 21, 2005 | 1.597 | 1.600 | 1.564 | 1.572 | 511,444,256 | -0.03(-2.03%) |
Sep 20, 2005 | 1.598 | 1.623 | 1.596 | 1.604 | 971,520,192 | +0.02(+1.04%) |
Sep 19, 2005 | 1.540 | 1.595 | 1.540 | 1.588 | 928,094,400 | +0.04(+2.79%) |
Sep 16, 2005 | 1.515 | 1.544 | 1.506 | 1.544 | 700,109,248 | +0.04(+2.69%) |
Sep 15, 2005 | 1.508 | 1.513 | 1.488 | 1.504 | 491,672,864 | +0.01(+0.52%) |
Sep 14, 2005 | 1.544 | 1.544 | 1.492 | 1.496 | 562,054,656 | -0.04(-2.38%) |
Sep 13, 2005 | 1.539 | 1.547 | 1.518 | 1.533 | 583,543,168 | -0.02(-1.13%) |
Sep 12, 2005 | 1.541 | 1.557 | 1.525 | 1.550 | 535,890,720 | +0.00(+0.18%) |
Sep 09, 2005 | 1.510 | 1.549 | 1.502 | 1.547 | 729,049,984 | +0.05(+3.07%) |
Sep 08, 2005 | 1.488 | 1.512 | 1.482 | 1.501 | 831,890,432 | +0.03(+2.26%) |
Sep 07, 2005 | 1.479 | 1.490 | 1.445 | 1.468 | 1,139,624,960 | -0.00(-0.25%) |
Sep 06, 2005 | 1.408 | 1.474 | 1.404 | 1.472 | 968,741,568 | +0.08(+5.58%) |
Sep 02, 2005 | 1.396 | 1.411 | 1.391 | 1.394 | 260,932,656 | -0.00(-0.09%) |
Sep 01, 2005 | 1.417 | 1.423 | 1.390 | 1.395 | 421,850,208 | -0.02(-1.34%) |
Aug 31, 2005 | 1.411 | 1.418 | 1.395 | 1.414 | 477,138,560 | +0.01(+0.69%) |
Aug 30, 2005 | 1.387 | 1.411 | 1.385 | 1.405 | 614,175,360 | +0.02(+1.59%) |
Aug 29, 2005 | 1.365 | 1.388 | 1.365 | 1.383 | 302,903,648 | +0.00(+0.22%) |
Aug 26, 2005 | 1.391 | 1.398 | 1.368 | 1.379 | 309,101,280 | -0.01(-0.69%) |
Aug 25, 2005 | 1.391 | 1.402 | 1.382 | 1.389 | 327,138,240 | +0.01(+0.63%) |
Aug 24, 2005 | 1.375 | 1.421 | 1.375 | 1.380 | 677,257,216 | +0.00(+0.07%) |
Aug 23, 2005 | 1.383 | 1.390 | 1.367 | 1.379 | 350,054,656 | -0.00(-0.28%) |
Aug 22, 2005 | 1.392 | 1.410 | 1.365 | 1.383 | 459,322,304 | +0.00(+0.09%) |
Aug 19, 2005 | 1.396 | 1.408 | 1.380 | 1.382 | 452,200,960 | -0.01(-1.02%) |
Aug 18, 2005 | 1.415 | 1.417 | 1.380 | 1.396 | 524,072,224 | -0.03(-1.80%) |
Aug 17, 2005 | 1.399 | 1.431 | 1.398 | 1.422 | 600,664,192 | +0.03(+1.95%) |
Aug 16, 2005 | 1.429 | 1.433 | 1.394 | 1.395 | 636,844,608 | -0.04(-3.00%) |
Aug 15, 2005 | 1.402 | 1.458 | 1.401 | 1.438 | 1,285,611,776 | +0.05(+3.43%) |
Aug 12, 2005 | 1.311 | 1.394 | 1.308 | 1.390 | 1,104,553,728 | +0.06(+4.77%) |
Aug 11, 2005 | 1.309 | 1.331 | 1.304 | 1.327 | 322,656,352 | +0.02(+1.43%) |
Aug 10, 2005 | 1.327 | 1.339 | 1.306 | 1.308 | 428,293,312 | -0.01(-1.00%) |
Aug 09, 2005 | 1.295 | 1.324 | 1.294 | 1.322 | 459,078,976 | +0.04(+2.74%) |
Aug 08, 2005 | 1.297 | 1.304 | 1.285 | 1.286 | 209,615,392 | -0.01(-0.79%) |
Aug 05, 2005 | 1.281 | 1.308 | 1.267 | 1.297 | 287,129,120 | +0.01(+0.66%) |
Aug 04, 2005 | 1.294 | 1.297 | 1.275 | 1.288 | 327,597,120 | -0.02(-1.18%) |
Aug 03, 2005 | 1.303 | 1.306 | 1.290 | 1.303 | 309,924,896 | +0.00(+0.07%) |
Aug 02, 2005 | 1.294 | 1.312 | 1.285 | 1.303 | 352,300,896 | +0.01(+1.03%) |
Aug 01, 2005 | 1.284 | 1.299 | 1.269 | 1.289 | 374,164,544 | +0.00(+0.23%) |
Jul 29, 2005 | 1.314 | 1.338 | 1.275 | 1.286 | 667,515,840 | -0.03(-2.63%) |
Jul 28, 2005 | 1.322 | 1.327 | 1.306 | 1.321 | 301,756,384 | -0.01(-0.43%) |
Jul 27, 2005 | 1.322 | 1.329 | 1.287 | 1.327 | 336,123,104 | +0.01(+0.83%) |
Jul 26, 2005 | 1.327 | 1.330 | 1.308 | 1.316 | 318,977,312 | -0.01(-0.41%) |
Jul 25, 2005 | 1.327 | 1.335 | 1.319 | 1.321 | 349,631,200 | -0.01(-0.43%) |
Jul 22, 2005 | 1.310 | 1.327 | 1.309 | 1.327 | 357,416,544 | +0.02(+1.64%) |
Jul 21, 2005 | 1.318 | 1.328 | 1.294 | 1.306 | 480,466,944 | -0.01(-0.78%) |
Jul 20, 2005 | 1.293 | 1.321 | 1.286 | 1.316 | 539,733,696 | +0.01(+1.02%) |
Jul 19, 2005 | 1.252 | 1.304 | 1.239 | 1.303 | 796,202,688 | +0.05(+4.10%) |
Jul 18, 2005 | 1.249 | 1.270 | 1.248 | 1.251 | 695,694,592 | -0.00(-0.14%) |
Jul 15, 2005 | 1.236 | 1.254 | 1.220 | 1.253 | 814,914,624 | +0.02(+1.96%) |
Jul 14, 2005 | 1.230 | 1.267 | 1.213 | 1.229 | 2,482,428,672 | +0.07(+6.26%) |
Jul 13, 2005 | 1.155 | 1.161 | 1.143 | 1.157 | 926,659,008 | +0.00(+0.29%) |
Jul 12, 2005 | 1.153 | 1.158 | 1.143 | 1.153 | 459,899,264 | +0.00(+0.37%) |
Jul 11, 2005 | 1.157 | 1.166 | 1.139 | 1.149 | 468,925,920 | -0.00(-0.39%) |
Jul 08, 2005 | 1.142 | 1.155 | 1.130 | 1.154 | 344,462,304 | +0.02(+1.65%) |
Jul 07, 2005 | 1.110 | 1.139 | 1.110 | 1.135 | 455,058,560 | +0.01(+0.64%) |
Jul 06, 2005 | 1.137 | 1.151 | 1.122 | 1.128 | 472,792,000 | -0.02(-1.55%) |
Jul 05, 2005 | 1.104 | 1.151 | 1.101 | 1.145 | 539,766,336 | +0.04(+4.05%) |
Jul 01, 2005 | 1.111 | 1.115 | 1.094 | 1.101 | 297,025,696 | -0.01(-0.84%) |
Jun 30, 2005 | 1.104 | 1.121 | 1.095 | 1.110 | 494,898,848 | +0.01(+1.21%) |
Jun 29, 2005 | 1.123 | 1.125 | 1.089 | 1.097 | 538,535,680 | -0.03(-2.52%) |
Jun 28, 2005 | 1.131 | 1.134 | 1.121 | 1.125 | 416,361,696 | +0.01(+0.57%) |
Jun 27, 2005 | 1.111 | 1.149 | 1.106 | 1.119 | 712,411,328 | -0.02(-1.75%) |
Jun 24, 2005 | 1.179 | 1.180 | 1.136 | 1.139 | 542,718,016 | -0.03(-2.91%) |
Jun 23, 2005 | 1.171 | 1.200 | 1.166 | 1.173 | 798,948,736 | +0.01(+0.88%) |
Jun 22, 2005 | 1.154 | 1.164 | 1.150 | 1.163 | 508,750,880 | +0.02(+1.82%) |
Jun 21, 2005 | 1.138 | 1.152 | 1.127 | 1.142 | 439,492,864 | +0.01(+0.66%) |
Jun 20, 2005 | 1.142 | 1.149 | 1.129 | 1.134 | 385,223,200 | -0.02(-1.83%) |
Jun 17, 2005 | 1.160 | 1.162 | 1.141 | 1.155 | 712,161,088 | +0.01(+0.87%) |
Jun 16, 2005 | 1.122 | 1.148 | 1.110 | 1.145 | 656,343,552 | +0.03(+2.29%) |
Jun 15, 2005 | 1.112 | 1.125 | 1.095 | 1.120 | 671,055,104 | +0.03(+3.14%) |
Jun 14, 2005 | 1.083 | 1.090 | 1.078 | 1.086 | 414,521,184 | +0.00(+0.28%) |
Jun 13, 2005 | 1.082 | 1.104 | 1.080 | 1.083 | 516,302,688 | +0.00(+0.25%) |
Jun 10, 2005 | 1.128 | 1.128 | 1.071 | 1.080 | 804,295,744 | -0.06(-4.89%) |
Jun 09, 2005 | 1.116 | 1.144 | 1.110 | 1.135 | 462,537,024 | +0.02(+1.98%) |
Jun 08, 2005 | 1.105 | 1.123 | 1.103 | 1.113 | 489,416,640 | +0.01(+1.04%) |
Jun 07, 2005 | 1.134 | 1.138 | 1.099 | 1.102 | 884,634,048 | -0.04(-3.64%) |
Jun 06, 2005 | 1.156 | 1.165 | 1.133 | 1.144 | 961,886,528 | -0.01(-0.84%) |
Jun 03, 2005 | 1.151 | 1.164 | 1.139 | 1.153 | 1,133,840,640 | -0.05(-4.50%) |
Jun 02, 2005 | 1.208 | 1.216 | 1.194 | 1.208 | 443,277,248 | -0.01(-0.65%) |
Jun 01, 2005 | 1.203 | 1.229 | 1.202 | 1.215 | 538,895,296 | +0.02(+1.36%) |
May 31, 2005 | 1.226 | 1.229 | 1.194 | 1.199 | 479,759,872 | -0.02(-1.97%) |
May 27, 2005 | 1.226 | 1.230 | 1.207 | 1.223 | 374,314,784 | -0.01(-0.44%) |
May 26, 2005 | 1.205 | 1.235 | 1.170 | 1.229 | 622,693,376 | +0.03(+2.41%) |
May 25, 2005 | 1.191 | 1.205 | 1.186 | 1.200 | 491,890,240 | +0.00(+0.20%) |
May 24, 2005 | 1.190 | 1.206 | 1.177 | 1.197 | 703,980,800 | -0.00(-0.15%) |
May 23, 2005 | 1.142 | 1.203 | 1.142 | 1.199 | 1,236,626,304 | +0.07(+5.89%) |
May 20, 2005 | 1.123 | 1.135 | 1.122 | 1.132 | 536,517,728 | +0.00(+0.00%) |
May 19, 2005 | 1.079 | 1.136 | 1.079 | 1.132 | 941,214,080 | +0.05(+4.77%) |
May 18, 2005 | 1.071 | 1.133 | 1.055 | 1.081 | 754,227,264 | +0.01(+1.36%) |
May 17, 2005 | 1.060 | 1.069 | 1.042 | 1.066 | 698,927,168 | -0.01(-0.53%) |
May 16, 2005 | 1.042 | 1.077 | 1.041 | 1.072 | 565,467,136 | +0.02(+2.24%) |
May 13, 2005 | 1.031 | 1.063 | 1.028 | 1.049 | 835,239,616 | +0.02(+1.87%) |
May 12, 2005 | 1.068 | 1.073 | 1.025 | 1.029 | 1,150,035,840 | -0.04(-4.16%) |
May 11, 2005 | 1.062 | 1.076 | 0.9986 | 1.074 | 2,429,260,288 | -0.02(-2.22%) |
May 10, 2005 | 1.108 | 1.123 | 1.096 | 1.098 | 531,516,896 | -0.02(-1.49%) |
May 09, 2005 | 1.124 | 1.129 | 1.108 | 1.115 | 421,252,256 | -0.01(-0.72%) |
May 06, 2005 | 1.113 | 1.126 | 1.110 | 1.123 | 386,736,864 | +0.02(+1.53%) |
May 05, 2005 | 1.123 | 1.124 | 1.100 | 1.106 | 459,327,680 | -0.01(-1.27%) |
May 04, 2005 | 1.089 | 1.122 | 1.089 | 1.120 | 543,780,672 | +0.03(+2.60%) |
May 03, 2005 | 1.098 | 1.108 | 1.087 | 1.092 | 588,651,968 | -0.01(-0.60%) |
May 02, 2005 | 1.092 | 1.105 | 1.086 | 1.099 | 552,108,160 | +0.01(+1.03%) |
Apr 29, 2005 | 1.090 | 1.093 | 1.062 | 1.088 | 796,115,840 | +0.02(+1.46%) |
Apr 28, 2005 | 1.094 | 1.096 | 1.063 | 1.072 | 683,602,240 | -0.01(-1.14%) |
Apr 27, 2005 | 1.082 | 1.097 | 1.071 | 1.084 | 727,801,984 | -0.01(-0.66%) |
Apr 26, 2005 | 1.109 | 1.131 | 1.089 | 1.091 | 964,070,144 | -0.02(-2.14%) |
Apr 25, 2005 | 1.101 | 1.117 | 1.089 | 1.115 | 885,305,216 | +0.04(+4.17%) |
Apr 22, 2005 | 1.111 | 1.116 | 1.053 | 1.071 | 994,466,048 | -0.05(-4.52%) |
Apr 21, 2005 | 1.098 | 1.122 | 1.083 | 1.121 | 904,677,184 | +0.05(+4.70%) |
Apr 20, 2005 | 1.136 | 1.138 | 1.069 | 1.071 | 1,132,282,624 | -0.05(-4.26%) |
Apr 19, 2005 | 1.104 | 1.129 | 1.082 | 1.119 | 1,287,591,936 | +0.04(+4.13%) |
Apr 18, 2005 | 1.056 | 1.095 | 1.025 | 1.074 | 1,572,155,904 | +0.01(+0.76%) |
Apr 15, 2005 | 1.104 | 1.123 | 1.064 | 1.066 | 2,049,057,152 | -0.06(-5.13%) |
Apr 14, 2005 | 1.170 | 1.206 | 1.111 | 1.124 | 3,267,262,976 | -0.11(-9.21%) |
Apr 13, 2005 | 1.295 | 1.297 | 1.218 | 1.238 | 1,690,108,544 | -0.05(-3.80%) |
Apr 12, 2005 | 1.281 | 1.303 | 1.267 | 1.287 | 1,164,493,056 | +0.02(+1.77%) |
Apr 11, 2005 | 1.332 | 1.335 | 1.264 | 1.264 | 975,898,624 | -0.05(-4.16%) |
Apr 08, 2005 | 1.318 | 1.341 | 1.313 | 1.319 | 770,282,496 | +0.01(+0.41%) |
Apr 07, 2005 | 1.277 | 1.319 | 1.274 | 1.314 | 601,516,928 | +0.04(+2.91%) |
Apr 06, 2005 | 1.279 | 1.291 | 1.271 | 1.277 | 492,305,376 | +0.01(+1.05%) |
Apr 05, 2005 | 1.243 | 1.274 | 1.239 | 1.263 | 661,479,616 | +0.02(+1.95%) |
Apr 04, 2005 | 1.236 | 1.246 | 1.211 | 1.239 | 687,124,096 | +0.01(+0.49%) |
Apr 01, 2005 | 1.269 | 1.272 | 1.224 | 1.233 | 761,013,056 | -0.02(-1.87%) |
Mar 31, 2005 | 1.280 | 1.282 | 1.254 | 1.257 | 754,299,392 | -0.03(-2.64%) |
Mar 30, 2005 | 1.269 | 1.291 | 1.261 | 1.291 | 468,685,792 | +0.03(+2.52%) |
Mar 29, 2005 | 1.284 | 1.292 | 1.252 | 1.259 | 548,414,208 | -0.02(-1.83%) |
Mar 28, 2005 | 1.289 | 1.296 | 1.281 | 1.283 | 328,830,752 | +0.00(+0.07%) |
Mar 24, 2005 | 1.294 | 1.297 | 1.282 | 1.282 | 418,330,208 | -0.00(-0.12%) |
Mar 23, 2005 | 1.280 | 1.309 | 1.267 | 1.283 | 723,184,384 | -0.01(-0.65%) |
Mar 22, 2005 | 1.318 | 1.326 | 1.287 | 1.292 | 653,472,256 | -0.03(-1.99%) |
Mar 21, 2005 | 1.306 | 1.326 | 1.293 | 1.318 | 640,958,144 | +0.02(+1.72%) |
Mar 18, 2005 | 1.307 | 1.310 | 1.282 | 1.296 | 1,156,767,360 | +0.02(+1.68%) |
Mar 17, 2005 | 1.253 | 1.293 | 1.246 | 1.274 | 950,903,168 | +0.03(+2.60%) |
Mar 16, 2005 | 1.243 | 1.276 | 1.230 | 1.242 | 829,050,496 | +0.01(+0.54%) |
Mar 15, 2005 | 1.226 | 1.241 | 1.214 | 1.235 | 606,693,312 | +0.02(+1.59%) |
Mar 14, 2005 | 1.222 | 1.230 | 1.192 | 1.216 | 716,561,920 | +0.00(+0.12%) |
Mar 11, 2005 | 1.213 | 1.224 | 1.200 | 1.215 | 749,393,856 | +0.01(+1.10%) |
Mar 10, 2005 | 1.192 | 1.214 | 1.179 | 1.201 | 920,609,536 | +0.01(+1.22%) |
Mar 09, 2005 | 1.196 | 1.215 | 1.171 | 1.187 | 1,566,155,264 | -0.04(-2.91%) |
Mar 08, 2005 | 1.264 | 1.272 | 1.209 | 1.222 | 1,209,625,216 | -0.07(-5.19%) |
Mar 07, 2005 | 1.291 | 1.304 | 1.277 | 1.289 | 534,100,256 | -0.00(-0.14%) |
Mar 04, 2005 | 1.290 | 1.297 | 1.262 | 1.291 | 895,977,664 | +0.03(+2.44%) |
Mar 03, 2005 | 1.338 | 1.339 | 1.243 | 1.260 | 1,672,954,496 | -0.07(-5.28%) |
Mar 02, 2005 | 1.335 | 1.354 | 1.329 | 1.331 | 542,927,232 | -0.01(-0.85%) |
Mar 01, 2005 | 1.357 | 1.360 | 1.332 | 1.342 | 555,890,368 | -0.01(-0.80%) |
Feb 28, 2005 | 1.348 | 1.361 | 1.326 | 1.353 | 773,398,080 | +0.68(+101.64%) |
Feb 25, 2005 | 0.6757 | 0.6779 | 0.6649 | 0.6710 | 1,084,649,344 | +0.00(+0.07%) |
Feb 24, 2005 | 0.6671 | 0.6734 | 0.6615 | 0.6705 | 1,806,954,880 | +0.01(+0.79%) |
Feb 23, 2005 | 0.6539 | 0.6669 | 0.6450 | 0.6652 | 1,593,651,584 | +0.02(+3.45%) |
Feb 22, 2005 | 0.6507 | 0.6658 | 0.6431 | 0.6431 | 1,444,922,240 | -0.01(-1.75%) |
Feb 18, 2005 | 0.6615 | 0.6624 | 0.6503 | 0.6545 | 1,378,472,320 | -0.01(-1.14%) |
Feb 17, 2005 | 0.6835 | 0.6852 | 0.6594 | 0.6621 | 1,801,717,632 | -0.02(-2.57%) |
Feb 16, 2005 | 0.6646 | 0.6801 | 0.6586 | 0.6796 | 1,942,313,728 | +0.01(+1.95%) |
Feb 15, 2005 | 0.6534 | 0.6716 | 0.6484 | 0.6666 | 2,751,376,640 | +0.03(+4.47%) |
Feb 14, 2005 | 0.6238 | 0.6393 | 0.6186 | 0.6381 | 1,506,930,048 | +0.03(+4.21%) |
Feb 11, 2005 | 0.6021 | 0.6165 | 0.5952 | 0.6123 | 1,424,153,728 | +0.02(+3.64%) |
Feb 10, 2005 | 0.5935 | 0.5978 | 0.5780 | 0.5908 | 1,295,098,624 | -0.00(-0.48%) |
Feb 09, 2005 | 0.6110 | 0.6182 | 0.5889 | 0.5937 | 1,414,033,152 | -0.02(-2.67%) |
Feb 08, 2005 | 0.5962 | 0.6136 | 0.5941 | 0.6100 | 1,054,366,720 | +0.01(+2.48%) |
Feb 07, 2005 | 0.5951 | 0.5983 | 0.5843 | 0.5952 | 623,351,616 | +0.00(+0.13%) |
Feb 04, 2005 | 0.5871 | 0.5951 | 0.5846 | 0.5944 | 667,506,240 | +0.01(+1.32%) |
Feb 03, 2005 | 0.5964 | 0.5989 | 0.5831 | 0.5867 | 867,992,384 | -0.01(-2.29%) |
Feb 02, 2005 | 0.5877 | 0.6025 | 0.5858 | 0.6004 | 1,213,297,152 | +0.02(+2.71%) |
Feb 01, 2005 | 0.5809 | 0.5864 | 0.5774 | 0.5846 | 805,061,568 | +0.00(+0.82%) |
Jan 31, 2005 | 0.5623 | 0.5873 | 0.5618 | 0.5798 | 1,994,713,088 | +0.02(+3.95%) |
Jan 28, 2005 | 0.5475 | 0.5578 | 0.5462 | 0.5578 | 949,924,352 | +0.01(+1.84%) |
Jan 27, 2005 | 0.5441 | 0.5498 | 0.5395 | 0.5477 | 588,253,120 | +0.00(+0.54%) |
Jan 26, 2005 | 0.5480 | 0.5485 | 0.5370 | 0.5448 | 881,554,496 | +0.00(+0.28%) |
Jan 25, 2005 | 0.5384 | 0.5492 | 0.5349 | 0.5432 | 1,149,034,496 | +0.01(+1.82%) |
Jan 24, 2005 | 0.5352 | 0.5412 | 0.5319 | 0.5335 | 999,097,088 | +0.00(+0.38%) |
Jan 21, 2005 | 0.5370 | 0.5399 | 0.5278 | 0.5315 | 1,080,177,408 | +0.00(+0.04%) |
Jan 20, 2005 | 0.5252 | 0.5374 | 0.5238 | 0.5313 | 1,084,184,448 | +0.00(+0.83%) |
Jan 19, 2005 | 0.5315 | 0.5388 | 0.5259 | 0.5269 | 896,673,920 | -0.01(-1.09%) |
Jan 18, 2005 | 0.5258 | 0.5331 | 0.5218 | 0.5327 | 1,193,229,568 | +0.00(+0.64%) |
Jan 14, 2005 | 0.5293 | 0.5408 | 0.5217 | 0.5293 | 2,097,655,040 | +0.00(+0.57%) |
Jan 13, 2005 | 0.5553 | 0.5611 | 0.5258 | 0.5263 | 3,753,460,224 | +0.03(+6.63%) |
Jan 12, 2005 | 0.4927 | 0.4969 | 0.4773 | 0.4936 | 2,403,878,656 | +0.01(+1.39%) |
Jan 11, 2005 | 0.5147 | 0.5214 | 0.4836 | 0.4868 | 3,098,006,528 | -0.03(-6.38%) |
Jan 10, 2005 | 0.5270 | 0.5331 | 0.5118 | 0.5199 | 2,056,973,696 | -0.00(-0.42%) |
Jan 07, 2005 | 0.4901 | 0.5250 | 0.4882 | 0.5221 | 2,647,522,304 | +0.04(+7.28%) |
Jan 06, 2005 | 0.4877 | 0.4894 | 0.4775 | 0.4867 | 835,891,072 | +0.00(+0.08%) |
Jan 05, 2005 | 0.4852 | 0.4920 | 0.4829 | 0.4863 | 806,242,688 | +0.00(+0.88%) |
Jan 04, 2005 | 0.4810 | 0.4936 | 0.4748 | 0.4821 | 1,300,309,248 | +0.00(+1.03%) |