Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.260 | 2.282 | 2.225 | 2.252 | 210,964,064 | -0.03(-1.16%) |
Jul 28, 2005 | 2.172 | 2.285 | 2.163 | 2.279 | 504,366,464 | +0.10(+4.65%) |
Jul 27, 2005 | 2.096 | 2.182 | 2.087 | 2.177 | 924,099,712 | +0.29(+15.66%) |
Jul 26, 2005 | 1.907 | 1.933 | 1.882 | 1.883 | 322,180,832 | -0.01(-0.55%) |
Jul 25, 2005 | 1.896 | 1.947 | 1.888 | 1.893 | 109,656,840 | +0.00(+0.00%) |
Jul 22, 2005 | 1.890 | 1.907 | 1.858 | 1.893 | 117,774,304 | +0.00(+0.00%) |
Jul 21, 2005 | 1.943 | 1.983 | 1.884 | 1.893 | 221,987,616 | -0.01(-0.58%) |
Jul 20, 2005 | 1.870 | 1.908 | 1.861 | 1.904 | 128,063,440 | +0.00(+0.00%) |
Jul 19, 2005 | 1.865 | 1.904 | 1.830 | 1.904 | 117,390,344 | +0.05(+2.63%) |
Jul 18, 2005 | 1.843 | 1.855 | 1.834 | 1.855 | 59,609,604 | +0.00(+0.11%) |
Jul 15, 2005 | 1.863 | 1.871 | 1.833 | 1.853 | 104,553,464 | -0.00(-0.11%) |
Jul 14, 2005 | 1.855 | 1.867 | 1.840 | 1.855 | 117,590,672 | +0.03(+1.86%) |
Jul 13, 2005 | 1.809 | 1.823 | 1.805 | 1.821 | 64,223,128 | +0.01(+0.55%) |
Jul 12, 2005 | 1.770 | 1.823 | 1.769 | 1.811 | 117,821,512 | +0.04(+2.02%) |
Jul 11, 2005 | 1.732 | 1.780 | 1.726 | 1.775 | 104,846,712 | +0.04(+2.45%) |
Jul 08, 2005 | 1.702 | 1.733 | 1.689 | 1.733 | 85,373,608 | +0.04(+2.30%) |
Jul 07, 2005 | 1.686 | 1.721 | 1.686 | 1.694 | 85,277,200 | -0.00(-0.29%) |
Jul 06, 2005 | 1.697 | 1.716 | 1.689 | 1.699 | 88,149,864 | -0.00(-0.06%) |
Jul 05, 2005 | 1.671 | 1.720 | 1.669 | 1.700 | 148,027,280 | +0.06(+3.55%) |
Jul 01, 2005 | 1.658 | 1.660 | 1.636 | 1.642 | 58,821,996 | -0.01(-0.54%) |
Jun 30, 2005 | 1.670 | 1.674 | 1.643 | 1.651 | 114,721,560 | -0.01(-0.78%) |
Jun 29, 2005 | 1.681 | 1.700 | 1.660 | 1.664 | 97,308,384 | -0.02(-1.07%) |
Jun 28, 2005 | 1.726 | 1.727 | 1.676 | 1.682 | 141,038,320 | -0.04(-2.29%) |
Jun 27, 2005 | 1.741 | 1.748 | 1.704 | 1.721 | 91,743,208 | -0.03(-1.48%) |
Jun 24, 2005 | 1.761 | 1.768 | 1.740 | 1.747 | 74,558,680 | -0.02(-1.16%) |
Jun 23, 2005 | 1.753 | 1.774 | 1.751 | 1.767 | 106,602,872 | +0.01(+0.60%) |
Jun 22, 2005 | 1.771 | 1.788 | 1.753 | 1.757 | 50,279,736 | -0.01(-0.45%) |
Jun 21, 2005 | 1.776 | 1.786 | 1.760 | 1.765 | 89,445,200 | -0.02(-0.87%) |
Jun 20, 2005 | 1.748 | 1.794 | 1.748 | 1.780 | 102,250,104 | +0.02(+1.08%) |
Jun 17, 2005 | 1.790 | 1.799 | 1.754 | 1.761 | 96,757,112 | -0.01(-0.76%) |
Jun 16, 2005 | 1.756 | 1.786 | 1.754 | 1.775 | 87,543,320 | +0.02(+0.96%) |
Jun 15, 2005 | 1.763 | 1.766 | 1.722 | 1.758 | 103,595,176 | +0.01(+0.57%) |
Jun 14, 2005 | 1.737 | 1.754 | 1.735 | 1.748 | 72,993,120 | +0.01(+0.49%) |
Jun 13, 2005 | 1.729 | 1.766 | 1.728 | 1.739 | 78,477,912 | -0.00(-0.23%) |
Jun 10, 2005 | 1.758 | 1.760 | 1.719 | 1.743 | 69,511,136 | -0.01(-0.71%) |
Jun 09, 2005 | 1.742 | 1.760 | 1.716 | 1.756 | 77,728,592 | +0.02(+1.06%) |
Jun 08, 2005 | 1.766 | 1.770 | 1.736 | 1.737 | 106,556,440 | -0.03(-1.47%) |
Jun 07, 2005 | 1.791 | 1.806 | 1.760 | 1.763 | 98,106,664 | -0.02(-1.17%) |
Jun 06, 2005 | 1.773 | 1.797 | 1.770 | 1.784 | 77,832,096 | +0.01(+0.51%) |
Jun 03, 2005 | 1.819 | 1.821 | 1.762 | 1.775 | 97,103,104 | -0.04(-2.25%) |
Jun 02, 2005 | 1.812 | 1.841 | 1.806 | 1.816 | 95,783,432 | -0.00(-0.25%) |
Jun 01, 2005 | 1.774 | 1.845 | 1.768 | 1.821 | 207,443,120 | +0.05(+2.79%) |
May 31, 2005 | 1.764 | 1.798 | 1.760 | 1.771 | 98,832,280 | +0.00(+0.03%) |
May 27, 2005 | 1.757 | 1.773 | 1.753 | 1.771 | 65,905,556 | +0.00(+0.14%) |
May 26, 2005 | 1.760 | 1.780 | 1.754 | 1.768 | 96,000,296 | +0.01(+0.57%) |
May 25, 2005 | 1.759 | 1.768 | 1.755 | 1.758 | 77,865,496 | -0.01(-0.82%) |
May 24, 2005 | 1.770 | 1.774 | 1.752 | 1.773 | 118,612,264 | -0.01(-0.39%) |
May 23, 2005 | 1.774 | 1.797 | 1.765 | 1.780 | 115,065,704 | +0.01(+0.51%) |
May 20, 2005 | 1.768 | 1.776 | 1.744 | 1.771 | 101,130,736 | -0.00(-0.25%) |
May 19, 2005 | 1.764 | 1.791 | 1.762 | 1.775 | 107,412,792 | +0.01(+0.74%) |
May 18, 2005 | 1.736 | 1.794 | 1.732 | 1.762 | 191,854,096 | +0.03(+1.73%) |
May 17, 2005 | 1.718 | 1.737 | 1.700 | 1.732 | 66,469,560 | +0.01(+0.55%) |
May 16, 2005 | 1.698 | 1.734 | 1.692 | 1.723 | 85,981,432 | +0.03(+1.89%) |
May 13, 2005 | 1.696 | 1.713 | 1.686 | 1.691 | 80,023,360 | +0.00(+0.15%) |
May 12, 2005 | 1.681 | 1.702 | 1.674 | 1.689 | 120,536,440 | +0.00(+0.09%) |
May 11, 2005 | 1.711 | 1.721 | 1.679 | 1.687 | 123,233,408 | -0.02(-1.20%) |
May 10, 2005 | 1.716 | 1.719 | 1.697 | 1.707 | 109,807,248 | -0.02(-1.18%) |
May 09, 2005 | 1.716 | 1.736 | 1.708 | 1.728 | 88,975,816 | +0.01(+0.35%) |
May 06, 2005 | 1.708 | 1.730 | 1.703 | 1.722 | 134,738,864 | +0.03(+1.65%) |
May 05, 2005 | 1.694 | 1.705 | 1.676 | 1.694 | 92,597,736 | +0.00(+0.00%) |
May 04, 2005 | 1.664 | 1.702 | 1.660 | 1.694 | 156,053,648 | +0.04(+2.26%) |
May 03, 2005 | 1.643 | 1.674 | 1.641 | 1.657 | 136,102,864 | +0.01(+0.33%) |
May 02, 2005 | 1.611 | 1.660 | 1.601 | 1.651 | 182,831,440 | +0.04(+2.29%) |
Apr 29, 2005 | 1.639 | 1.641 | 1.572 | 1.614 | 211,314,576 | -0.01(-0.49%) |
Apr 28, 2005 | 1.579 | 1.642 | 1.578 | 1.622 | 290,424,576 | +0.04(+2.52%) |
Apr 27, 2005 | 1.538 | 1.583 | 1.526 | 1.582 | 623,400,448 | -0.05(-3.03%) |
Apr 26, 2005 | 1.668 | 1.695 | 1.625 | 1.632 | 307,027,808 | -0.04(-2.45%) |
Apr 25, 2005 | 1.653 | 1.676 | 1.649 | 1.673 | 85,302,840 | +0.02(+1.48%) |
Apr 22, 2005 | 1.671 | 1.678 | 1.642 | 1.648 | 128,228,768 | -0.03(-2.05%) |
Apr 21, 2005 | 1.671 | 1.691 | 1.641 | 1.683 | 154,318,752 | +0.02(+1.44%) |
Apr 20, 2005 | 1.651 | 1.684 | 1.641 | 1.659 | 185,686,432 | +0.02(+1.43%) |
Apr 19, 2005 | 1.655 | 1.665 | 1.597 | 1.635 | 132,902,472 | -0.01(-0.67%) |
Apr 18, 2005 | 1.641 | 1.675 | 1.638 | 1.646 | 139,016,944 | -0.00(-0.06%) |
Apr 15, 2005 | 1.694 | 1.696 | 1.647 | 1.647 | 120,393,208 | -0.05(-2.80%) |
Apr 14, 2005 | 1.709 | 1.721 | 1.690 | 1.695 | 84,007,400 | -0.02(-0.96%) |
Apr 13, 2005 | 1.713 | 1.731 | 1.703 | 1.711 | 85,131,544 | -0.02(-0.95%) |
Apr 12, 2005 | 1.716 | 1.728 | 1.679 | 1.727 | 124,369,536 | +0.00(+0.09%) |
Apr 11, 2005 | 1.726 | 1.746 | 1.714 | 1.726 | 65,213,912 | +0.00(+0.00%) |
Apr 08, 2005 | 1.733 | 1.742 | 1.724 | 1.726 | 60,400,600 | -0.01(-0.86%) |
Apr 07, 2005 | 1.730 | 1.742 | 1.721 | 1.741 | 76,716,600 | +0.00(+0.23%) |
Apr 06, 2005 | 1.751 | 1.756 | 1.727 | 1.737 | 106,388,768 | -0.02(-1.30%) |
Apr 05, 2005 | 1.757 | 1.763 | 1.745 | 1.760 | 99,246,232 | +0.01(+0.80%) |
Apr 04, 2005 | 1.696 | 1.755 | 1.687 | 1.746 | 147,315,328 | +0.05(+2.91%) |
Apr 01, 2005 | 1.727 | 1.731 | 1.685 | 1.697 | 101,216,800 | -0.01(-0.76%) |
Mar 31, 2005 | 1.720 | 1.723 | 1.696 | 1.709 | 71,704,744 | -0.00(-0.15%) |
Mar 30, 2005 | 1.676 | 1.722 | 1.672 | 1.712 | 109,160,632 | +0.04(+2.66%) |
Mar 29, 2005 | 1.660 | 1.703 | 1.658 | 1.668 | 123,122,728 | +0.00(+0.12%) |
Mar 28, 2005 | 1.651 | 1.679 | 1.647 | 1.666 | 86,761,848 | +0.03(+1.55%) |
Mar 24, 2005 | 1.666 | 1.690 | 1.640 | 1.640 | 107,142,296 | -0.01(-0.90%) |
Mar 23, 2005 | 1.651 | 1.688 | 1.637 | 1.655 | 127,041,120 | +0.00(+0.09%) |
Mar 22, 2005 | 1.681 | 1.693 | 1.650 | 1.654 | 110,812,008 | -0.03(-1.54%) |
Mar 21, 2005 | 1.706 | 1.727 | 1.673 | 1.680 | 122,110,152 | -0.02(-1.43%) |
Mar 18, 2005 | 1.703 | 1.710 | 1.679 | 1.704 | 106,148,288 | +0.01(+0.56%) |
Mar 17, 2005 | 1.675 | 1.718 | 1.675 | 1.695 | 98,441,984 | +0.00(+0.30%) |
Mar 16, 2005 | 1.690 | 1.718 | 1.676 | 1.690 | 110,952,920 | -0.02(-0.91%) |
Mar 15, 2005 | 1.725 | 1.738 | 1.691 | 1.705 | 101,748,144 | -0.02(-1.21%) |
Mar 14, 2005 | 1.729 | 1.733 | 1.696 | 1.726 | 108,863,360 | -0.01(-0.43%) |
Mar 11, 2005 | 1.736 | 1.739 | 1.699 | 1.733 | 160,667,536 | -0.01(-0.46%) |
Mar 10, 2005 | 1.761 | 1.781 | 1.724 | 1.741 | 117,741,384 | -0.02(-1.38%) |
Mar 09, 2005 | 1.783 | 1.821 | 1.741 | 1.766 | 148,593,968 | -0.02(-1.20%) |
Mar 08, 2005 | 1.811 | 1.817 | 1.783 | 1.787 | 96,083,112 | -0.02(-1.35%) |
Mar 07, 2005 | 1.793 | 1.816 | 1.786 | 1.812 | 72,176,992 | +0.02(+1.31%) |
Mar 04, 2005 | 1.788 | 1.811 | 1.781 | 1.788 | 111,173,336 | +0.01(+0.56%) |
Mar 03, 2005 | 1.771 | 1.794 | 1.766 | 1.778 | 100,901,280 | +0.01(+0.42%) |
Mar 02, 2005 | 1.765 | 1.792 | 1.749 | 1.771 | 100,433,536 | +0.01(+0.31%) |
Mar 01, 2005 | 1.749 | 1.766 | 1.737 | 1.765 | 117,937,928 | +0.01(+0.60%) |
Feb 28, 2005 | 1.732 | 1.779 | 1.729 | 1.755 | 172,077,680 | +0.01(+0.54%) |
Feb 25, 2005 | 1.732 | 1.757 | 1.720 | 1.745 | 118,025,432 | +0.01(+0.87%) |
Feb 24, 2005 | 1.679 | 1.738 | 1.679 | 1.730 | 168,259,120 | +0.03(+1.61%) |
Feb 23, 2005 | 1.743 | 1.744 | 1.656 | 1.703 | 210,541,296 | -0.03(-1.67%) |
Feb 22, 2005 | 1.747 | 1.765 | 1.721 | 1.732 | 137,716,624 | -0.03(-1.67%) |
Feb 18, 2005 | 1.776 | 1.783 | 1.751 | 1.761 | 95,314,072 | -0.02(-1.06%) |
Feb 17, 2005 | 1.783 | 1.788 | 1.758 | 1.780 | 107,035,504 | +0.00(+0.08%) |
Feb 16, 2005 | 1.792 | 1.813 | 1.775 | 1.779 | 104,854,168 | -0.02(-1.33%) |
Feb 15, 2005 | 1.806 | 1.818 | 1.783 | 1.803 | 110,693,472 | +0.01(+0.31%) |
Feb 14, 2005 | 1.778 | 1.827 | 1.771 | 1.797 | 140,110,848 | +0.01(+0.70%) |
Feb 11, 2005 | 1.774 | 1.793 | 1.746 | 1.785 | 157,338,640 | +0.00(+0.00%) |
Feb 10, 2005 | 1.799 | 1.801 | 1.772 | 1.785 | 160,435,888 | -0.01(-0.31%) |
Feb 09, 2005 | 1.818 | 1.836 | 1.789 | 1.790 | 159,596,352 | -0.02(-1.13%) |
Feb 08, 2005 | 1.773 | 1.822 | 1.772 | 1.811 | 192,569,056 | +0.03(+1.71%) |
Feb 07, 2005 | 1.787 | 1.788 | 1.773 | 1.780 | 143,044,400 | -0.00(-0.08%) |
Feb 04, 2005 | 1.778 | 1.795 | 1.755 | 1.782 | 347,879,008 | -0.00(-0.08%) |
Feb 03, 2005 | 1.741 | 1.790 | 1.722 | 1.783 | 1,214,260,608 | -0.31(-14.64%) |
Feb 02, 2005 | 2.147 | 2.174 | 2.038 | 2.089 | 558,678,976 | -0.03(-1.41%) |
Feb 01, 2005 | 2.145 | 2.158 | 2.114 | 2.119 | 135,718,880 | -0.04(-1.71%) |
Jan 31, 2005 | 2.117 | 2.166 | 2.117 | 2.156 | 127,527,640 | +0.05(+2.37%) |
Jan 28, 2005 | 2.100 | 2.145 | 2.072 | 2.106 | 123,336,088 | -0.00(-0.21%) |
Jan 27, 2005 | 2.059 | 2.115 | 2.052 | 2.111 | 161,259,040 | +0.05(+2.35%) |
Jan 26, 2005 | 2.054 | 2.085 | 2.008 | 2.062 | 155,124,528 | +0.02(+0.98%) |
Jan 25, 2005 | 2.027 | 2.067 | 2.018 | 2.042 | 181,030,368 | +0.03(+1.39%) |
Jan 24, 2005 | 2.061 | 2.093 | 2.011 | 2.014 | 194,420,032 | -0.04(-1.90%) |
Jan 21, 2005 | 2.093 | 2.123 | 2.046 | 2.053 | 212,575,568 | -0.06(-2.83%) |
Jan 20, 2005 | 2.080 | 2.129 | 2.077 | 2.113 | 257,239,824 | -0.08(-3.64%) |
Jan 19, 2005 | 2.217 | 2.232 | 2.166 | 2.193 | 149,321,296 | -0.03(-1.39%) |
Jan 18, 2005 | 2.207 | 2.245 | 2.202 | 2.224 | 144,083,888 | +0.00(+0.07%) |
Jan 14, 2005 | 2.140 | 2.228 | 2.113 | 2.222 | 251,316,592 | +0.10(+4.58%) |
Jan 13, 2005 | 2.118 | 2.224 | 2.112 | 2.125 | 348,947,264 | +0.01(+0.71%) |
Jan 12, 2005 | 2.070 | 2.119 | 2.036 | 2.110 | 162,478,336 | +0.03(+1.58%) |
Jan 11, 2005 | 2.065 | 2.103 | 2.046 | 2.077 | 159,237,440 | -0.01(-0.48%) |
Jan 10, 2005 | 2.092 | 2.143 | 2.081 | 2.087 | 148,021,280 | -0.02(-1.13%) |
Jan 07, 2005 | 2.062 | 2.129 | 2.053 | 2.111 | 197,949,840 | +0.06(+3.09%) |
Jan 06, 2005 | 2.086 | 2.108 | 2.040 | 2.048 | 174,501,504 | -0.04(-1.72%) |
Jan 05, 2005 | 2.074 | 2.133 | 2.073 | 2.084 | 167,634,416 | -0.02(-0.88%) |
Jan 04, 2005 | 2.126 | 2.158 | 2.070 | 2.102 | 391,144,288 | -0.12(-5.35%) |
Jan 03, 2005 | 2.242 | 2.267 | 2.205 | 2.221 | 210,128,992 | +0.01(+0.52%) |
Dec 31, 2004 | 2.255 | 2.269 | 2.203 | 2.209 | 95,782,712 | -0.03(-1.51%) |
Dec 30, 2004 | 2.252 | 2.271 | 2.222 | 2.243 | 139,711,760 | +0.01(+0.34%) |
Dec 29, 2004 | 2.232 | 2.279 | 2.217 | 2.236 | 235,963,584 | +0.01(+0.43%) |
Dec 28, 2004 | 2.192 | 2.251 | 2.170 | 2.226 | 506,632,576 | +0.12(+5.63%) |
Dec 27, 2004 | 1.971 | 2.141 | 1.969 | 2.108 | 447,545,952 | +0.17(+8.53%) |
Dec 23, 2004 | 1.968 | 1.971 | 1.941 | 1.942 | 64,344,956 | -0.03(-1.49%) |
Dec 22, 2004 | 1.926 | 1.975 | 1.923 | 1.971 | 106,046,792 | +0.01(+0.33%) |
Dec 21, 2004 | 1.937 | 1.966 | 1.927 | 1.965 | 104,928,160 | +0.02(+1.13%) |
Dec 20, 2004 | 1.988 | 2.020 | 1.936 | 1.943 | 145,316,912 | -0.05(-2.65%) |
Dec 17, 2004 | 2.003 | 2.006 | 1.989 | 1.996 | 111,710,072 | -0.00(-0.10%) |
Dec 16, 2004 | 2.039 | 2.045 | 1.981 | 1.998 | 108,717,056 | -0.05(-2.32%) |
Dec 15, 2004 | 2.012 | 2.045 | 2.006 | 2.045 | 136,021,104 | +0.03(+1.38%) |
Dec 14, 2004 | 2.003 | 2.019 | 1.992 | 2.017 | 105,278,984 | +0.03(+1.53%) |
Dec 13, 2004 | 1.961 | 2.009 | 1.936 | 1.987 | 121,575,216 | +0.04(+2.00%) |
Dec 10, 2004 | 1.980 | 2.000 | 1.945 | 1.948 | 110,539,328 | -0.04(-1.93%) |
Dec 09, 2004 | 1.915 | 1.993 | 1.904 | 1.986 | 149,382,448 | +0.05(+2.84%) |
Dec 08, 2004 | 1.911 | 1.950 | 1.895 | 1.931 | 128,806,184 | +0.03(+1.36%) |
Dec 07, 2004 | 1.968 | 1.983 | 1.898 | 1.906 | 142,223,664 | -0.06(-3.27%) |
Dec 06, 2004 | 1.982 | 1.994 | 1.953 | 1.970 | 122,158,584 | -0.03(-1.50%) |
Dec 03, 2004 | 2.013 | 2.018 | 1.972 | 2.000 | 165,514,304 | -0.00(-0.20%) |
Dec 02, 2004 | 1.977 | 2.032 | 1.959 | 2.004 | 132,669,248 | +0.01(+0.48%) |
Dec 01, 2004 | 1.995 | 1.995 | 1.958 | 1.994 | 155,705,296 | +0.01(+0.76%) |
Nov 30, 2004 | 1.944 | 1.985 | 1.943 | 1.979 | 141,237,344 | +0.04(+1.90%) |
Nov 29, 2004 | 1.974 | 1.976 | 1.881 | 1.942 | 198,495,680 | -0.01(-0.38%) |
Nov 26, 2004 | 1.943 | 1.962 | 1.940 | 1.950 | 46,861,940 | +0.02(+0.88%) |
Nov 24, 2004 | 1.939 | 1.953 | 1.901 | 1.933 | 119,141,512 | +0.02(+1.15%) |
Nov 23, 2004 | 1.905 | 1.979 | 1.897 | 1.911 | 148,514,416 | +0.01(+0.68%) |
Nov 22, 2004 | 1.914 | 1.922 | 1.875 | 1.898 | 177,939,456 | -0.02(-1.30%) |
Nov 19, 2004 | 1.953 | 1.967 | 1.905 | 1.923 | 229,438,272 | -0.09(-4.51%) |
Nov 18, 2004 | 1.982 | 2.043 | 1.975 | 2.014 | 138,420,736 | +0.02(+1.18%) |
Nov 17, 2004 | 2.015 | 2.025 | 1.972 | 1.990 | 137,777,232 | -0.01(-0.42%) |
Nov 16, 2004 | 2.020 | 2.028 | 1.983 | 1.999 | 129,187,072 | -0.04(-2.01%) |
Nov 15, 2004 | 2.012 | 2.070 | 2.004 | 2.040 | 207,817,552 | +0.02(+1.06%) |
Nov 12, 2004 | 1.948 | 2.042 | 1.945 | 2.018 | 232,585,648 | +0.08(+4.20%) |
Nov 11, 2004 | 1.900 | 1.945 | 1.878 | 1.937 | 137,053,536 | +0.04(+1.94%) |
Nov 10, 2004 | 1.897 | 1.937 | 1.887 | 1.900 | 214,128,352 | +0.03(+1.84%) |
Nov 09, 2004 | 1.843 | 1.886 | 1.831 | 1.866 | 130,624,448 | +0.00(+0.21%) |
Nov 08, 2004 | 1.833 | 1.875 | 1.832 | 1.862 | 138,051,872 | +0.04(+2.08%) |
Nov 05, 2004 | 1.864 | 1.865 | 1.797 | 1.824 | 148,402,160 | -0.02(-0.95%) |
Nov 04, 2004 | 1.782 | 1.860 | 1.772 | 1.841 | 152,585,968 | +0.05(+2.76%) |
Nov 03, 2004 | 1.856 | 1.877 | 1.774 | 1.792 | 206,506,464 | -0.02(-0.88%) |
Nov 02, 2004 | 1.769 | 1.820 | 1.753 | 1.808 | 227,313,280 | +0.06(+3.25%) |
Nov 01, 2004 | 1.707 | 1.754 | 1.703 | 1.751 | 124,231,448 | +0.05(+2.84%) |
Oct 29, 2004 | 1.714 | 1.718 | 1.696 | 1.702 | 130,576,336 | -0.02(-0.93%) |
Oct 28, 2004 | 1.708 | 1.734 | 1.703 | 1.718 | 145,020,224 | +0.01(+0.64%) |
Oct 27, 2004 | 1.678 | 1.727 | 1.677 | 1.707 | 182,153,344 | +0.02(+1.18%) |
Oct 26, 2004 | 1.703 | 1.709 | 1.672 | 1.688 | 195,498,640 | -0.01(-0.41%) |
Oct 25, 2004 | 1.700 | 1.716 | 1.682 | 1.695 | 211,161,392 | -0.03(-1.82%) |
Oct 22, 2004 | 1.807 | 1.836 | 1.646 | 1.726 | 673,407,808 | -0.24(-12.34%) |
Oct 21, 2004 | 1.966 | 2.005 | 1.920 | 1.969 | 393,064,128 | +0.06(+2.92%) |
Oct 20, 2004 | 1.901 | 1.925 | 1.885 | 1.913 | 136,931,248 | +0.00(+0.05%) |
Oct 19, 2004 | 1.982 | 1.988 | 1.904 | 1.912 | 176,688,512 | -0.05(-2.39%) |
Oct 18, 2004 | 1.910 | 1.969 | 1.890 | 1.959 | 162,687,664 | +0.04(+1.87%) |
Oct 15, 2004 | 1.960 | 1.979 | 1.890 | 1.923 | 164,267,376 | -0.03(-1.41%) |
Oct 14, 2004 | 1.968 | 1.973 | 1.932 | 1.950 | 181,427,632 | -0.04(-2.20%) |
Oct 13, 2004 | 2.067 | 2.073 | 1.983 | 1.994 | 184,869,712 | -0.01(-0.60%) |
Oct 12, 2004 | 1.973 | 2.024 | 1.969 | 2.006 | 130,299,688 | +0.00(+0.17%) |
Oct 11, 2004 | 1.986 | 2.033 | 1.966 | 2.003 | 158,938,880 | +0.01(+0.37%) |
Oct 08, 2004 | 2.042 | 2.055 | 1.977 | 1.995 | 172,071,680 | -0.06(-2.79%) |
Oct 07, 2004 | 2.067 | 2.130 | 2.038 | 2.053 | 188,522,272 | -0.01(-0.51%) |
Oct 06, 2004 | 2.032 | 2.066 | 2.015 | 2.063 | 102,953,528 | +0.02(+0.98%) |
Oct 05, 2004 | 2.037 | 2.058 | 2.024 | 2.043 | 103,135,960 | -0.00(-0.12%) |
Oct 04, 2004 | 2.060 | 2.079 | 2.032 | 2.046 | 176,766,704 | +0.03(+1.33%) |
Oct 01, 2004 | 2.057 | 2.060 | 2.015 | 2.019 | 226,064,352 | -0.02(-0.95%) |
Sep 30, 2004 | 2.023 | 2.059 | 2.006 | 2.038 | 188,792,912 | +0.00(+0.05%) |
Sep 29, 2004 | 1.968 | 2.041 | 1.963 | 2.037 | 198,940,720 | +0.07(+3.58%) |
Sep 28, 2004 | 2.009 | 2.012 | 1.944 | 1.967 | 238,704,000 | -0.02(-1.25%) |
Sep 27, 2004 | 2.031 | 2.046 | 1.983 | 1.992 | 168,794,000 | -0.05(-2.47%) |
Sep 24, 2004 | 2.086 | 2.091 | 2.038 | 2.042 | 124,660,456 | -0.04(-2.13%) |
Sep 23, 2004 | 2.062 | 2.105 | 2.051 | 2.087 | 148,586,592 | +0.02(+1.09%) |
Sep 22, 2004 | 2.152 | 2.157 | 2.054 | 2.064 | 244,996,768 | -0.10(-4.42%) |
Sep 21, 2004 | 2.170 | 2.183 | 2.133 | 2.160 | 134,289,040 | +0.00(+0.05%) |
Sep 20, 2004 | 2.137 | 2.194 | 2.126 | 2.158 | 184,883,744 | +0.02(+0.72%) |
Sep 17, 2004 | 2.137 | 2.158 | 2.115 | 2.143 | 158,149,024 | +0.02(+0.92%) |
Sep 16, 2004 | 2.118 | 2.209 | 2.113 | 2.124 | 232,419,264 | +0.02(+0.85%) |
Sep 15, 2004 | 2.095 | 2.154 | 2.089 | 2.106 | 223,456,240 | -0.02(-1.08%) |
Sep 14, 2004 | 2.006 | 2.132 | 1.990 | 2.128 | 328,502,688 | +0.13(+6.65%) |
Sep 13, 2004 | 1.952 | 1.997 | 1.936 | 1.996 | 162,278,704 | +0.07(+3.73%) |
Sep 10, 2004 | 1.906 | 1.935 | 1.891 | 1.924 | 92,549,120 | +0.02(+1.31%) |
Sep 09, 2004 | 1.907 | 1.911 | 1.864 | 1.899 | 139,593,488 | +0.00(+0.16%) |
Sep 08, 2004 | 1.916 | 1.936 | 1.881 | 1.896 | 132,472,784 | -0.02(-1.30%) |
Sep 07, 2004 | 1.947 | 1.963 | 1.901 | 1.921 | 116,818,056 | -0.01(-0.59%) |
Sep 03, 2004 | 1.946 | 1.996 | 1.927 | 1.932 | 104,868,024 | -0.02(-1.12%) |
Sep 02, 2004 | 1.897 | 1.977 | 1.891 | 1.954 | 114,803,328 | +0.05(+2.46%) |
Sep 01, 2004 | 1.907 | 1.946 | 1.897 | 1.908 | 105,373,208 | +0.00(+0.26%) |
Aug 31, 2004 | 1.920 | 1.938 | 1.889 | 1.903 | 123,311,288 | -0.01(-0.44%) |
Aug 30, 2004 | 1.988 | 1.993 | 1.908 | 1.911 | 154,710,960 | -0.08(-3.98%) |
Aug 27, 2004 | 2.011 | 2.015 | 1.975 | 1.990 | 85,019,456 | -0.01(-0.72%) |
Aug 26, 2004 | 2.004 | 2.037 | 1.980 | 2.005 | 139,936,288 | -0.01(-0.27%) |
Aug 25, 2004 | 1.946 | 2.020 | 1.904 | 2.010 | 145,515,376 | +0.06(+3.20%) |
Aug 24, 2004 | 1.983 | 1.992 | 1.911 | 1.948 | 154,185,728 | -0.02(-1.01%) |
Aug 23, 2004 | 1.990 | 1.995 | 1.951 | 1.968 | 110,900,176 | -0.00(-0.15%) |
Aug 20, 2004 | 1.918 | 1.991 | 1.901 | 1.971 | 136,071,232 | +0.04(+2.28%) |
Aug 19, 2004 | 2.012 | 2.019 | 1.813 | 1.927 | 254,697,520 | -0.04(-1.85%) |
Aug 18, 2004 | 1.892 | 1.972 | 1.867 | 1.963 | 191,409,056 | +0.06(+2.96%) |
Aug 17, 2004 | 1.920 | 1.967 | 1.891 | 1.907 | 223,797,040 | +0.01(+0.74%) |
Aug 16, 2004 | 1.803 | 1.915 | 1.795 | 1.893 | 163,852,400 | +0.09(+5.04%) |
Aug 13, 2004 | 1.824 | 1.846 | 1.789 | 1.802 | 99,854,264 | -0.01(-0.44%) |
Aug 12, 2004 | 1.806 | 1.863 | 1.804 | 1.810 | 182,889,056 | -0.01(-0.74%) |
Aug 11, 2004 | 1.816 | 1.841 | 1.776 | 1.824 | 189,432,416 | -0.03(-1.46%) |
Aug 10, 2004 | 1.780 | 1.856 | 1.773 | 1.851 | 202,563,216 | +0.09(+5.04%) |
Aug 09, 2004 | 1.763 | 1.811 | 1.738 | 1.762 | 183,847,312 | -0.01(-0.48%) |
Aug 06, 2004 | 1.758 | 1.829 | 1.738 | 1.770 | 230,917,744 | -0.01(-0.34%) |
Aug 05, 2004 | 1.870 | 1.870 | 1.765 | 1.776 | 168,479,264 | -0.08(-4.07%) |
Aug 04, 2004 | 1.839 | 1.869 | 1.816 | 1.852 | 195,833,424 | -0.02(-1.30%) |
Aug 03, 2004 | 1.910 | 1.949 | 1.857 | 1.876 | 155,779,456 | -0.03(-1.80%) |