Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.862 | 1.864 | 1.770 | 1.803 | 1,516,941,568 | -0.04(-2.37%) |
May 30, 2006 | 1.909 | 1.909 | 1.846 | 1.846 | 667,171,520 | -0.07(-3.66%) |
May 26, 2006 | 1.940 | 1.947 | 1.904 | 1.917 | 512,755,872 | -0.02(-1.21%) |
May 25, 2006 | 1.938 | 1.944 | 1.909 | 1.940 | 549,074,880 | +0.03(+1.56%) |
May 24, 2006 | 1.900 | 1.920 | 1.857 | 1.910 | 1,084,868,352 | +0.01(+0.30%) |
May 23, 2006 | 1.956 | 1.966 | 1.900 | 1.905 | 822,688,192 | -0.01(-0.36%) |
May 22, 2006 | 1.926 | 1.930 | 1.893 | 1.911 | 851,430,976 | -0.03(-1.75%) |
May 19, 2006 | 1.905 | 1.957 | 1.895 | 1.946 | 1,167,761,920 | +0.04(+2.10%) |
May 18, 2006 | 1.981 | 1.998 | 1.904 | 1.905 | 779,840,576 | -0.06(-3.19%) |
May 17, 2006 | 1.951 | 1.981 | 1.932 | 1.968 | 893,195,520 | +0.01(+0.43%) |
May 16, 2006 | 2.054 | 2.058 | 1.953 | 1.960 | 1,109,595,008 | -0.08(-4.15%) |
May 15, 2006 | 2.032 | 2.062 | 2.024 | 2.045 | 627,337,920 | +0.00(+0.13%) |
May 12, 2006 | 2.046 | 2.072 | 2.016 | 2.042 | 760,167,552 | -0.01(-0.66%) |
May 11, 2006 | 2.135 | 2.136 | 2.037 | 2.055 | 962,450,624 | -0.07(-3.47%) |
May 10, 2006 | 2.150 | 2.151 | 2.099 | 2.129 | 553,441,792 | -0.01(-0.61%) |
May 09, 2006 | 2.166 | 2.188 | 2.130 | 2.142 | 629,605,568 | -0.03(-1.20%) |
May 08, 2006 | 2.201 | 2.226 | 2.163 | 2.168 | 704,428,800 | +0.00(+0.00%) |
May 05, 2006 | 2.167 | 2.179 | 2.146 | 2.168 | 667,813,568 | +0.02(+1.07%) |
May 04, 2006 | 2.148 | 2.198 | 2.125 | 2.145 | 1,018,942,016 | -0.00(-0.01%) |
May 03, 2006 | 2.166 | 2.170 | 2.117 | 2.146 | 813,661,120 | -0.01(-0.67%) |
May 02, 2006 | 2.116 | 2.171 | 2.114 | 2.160 | 914,117,312 | +0.06(+2.90%) |
May 01, 2006 | 2.134 | 2.158 | 2.086 | 2.099 | 888,843,008 | -0.02(-1.12%) |
Apr 28, 2006 | 2.092 | 2.150 | 2.087 | 2.123 | 900,165,440 | +0.03(+1.49%) |
Apr 27, 2006 | 2.043 | 2.107 | 2.031 | 2.092 | 1,001,812,160 | +0.04(+1.78%) |
Apr 26, 2006 | 2.010 | 2.059 | 2.003 | 2.055 | 841,822,592 | +0.06(+2.99%) |
Apr 25, 2006 | 1.989 | 2.008 | 1.977 | 1.996 | 626,423,552 | +0.01(+0.56%) |
Apr 24, 2006 | 2.016 | 2.018 | 1.975 | 1.984 | 837,385,984 | -0.04(-1.85%) |
Apr 21, 2006 | 2.057 | 2.070 | 2.005 | 2.022 | 934,494,016 | -0.02(-0.87%) |
Apr 20, 2006 | 2.096 | 2.111 | 1.997 | 2.040 | 1,974,177,792 | +0.06(+3.02%) |
Apr 19, 2006 | 2.015 | 2.021 | 1.975 | 1.980 | 1,288,109,696 | -0.02(-0.86%) |
Apr 18, 2006 | 1.962 | 2.005 | 1.954 | 1.997 | 941,340,352 | +0.04(+2.17%) |
Apr 17, 2006 | 2.006 | 2.016 | 1.941 | 1.955 | 855,251,776 | -0.05(-2.49%) |
Apr 13, 2006 | 2.001 | 2.034 | 1.985 | 2.005 | 870,117,312 | -0.01(-0.36%) |
Apr 12, 2006 | 2.051 | 2.056 | 2.000 | 2.012 | 876,424,896 | -0.04(-1.88%) |
Apr 11, 2006 | 2.081 | 2.090 | 2.023 | 2.051 | 1,112,380,288 | -0.02(-0.99%) |
Apr 10, 2006 | 2.120 | 2.139 | 2.064 | 2.071 | 1,070,308,416 | -0.03(-1.60%) |
Apr 07, 2006 | 2.139 | 2.148 | 2.065 | 2.105 | 1,829,965,312 | -0.04(-2.04%) |
Apr 06, 2006 | 2.060 | 2.173 | 2.057 | 2.149 | 3,154,506,496 | +0.12(+6.00%) |
Apr 05, 2006 | 1.952 | 2.027 | 1.935 | 2.027 | 2,645,926,912 | +0.18(+9.87%) |
Apr 04, 2006 | 1.866 | 1.877 | 1.841 | 1.845 | 1,103,580,928 | -0.08(-3.91%) |
Apr 03, 2006 | 1.920 | 1.934 | 1.888 | 1.920 | 960,137,536 | +0.03(+1.50%) |
Mar 31, 2006 | 1.908 | 1.918 | 1.877 | 1.892 | 965,327,936 | -0.00(-0.05%) |
Mar 30, 2006 | 1.895 | 1.909 | 1.856 | 1.893 | 1,646,963,840 | +0.01(+0.67%) |
Mar 29, 2006 | 1.783 | 1.886 | 1.739 | 1.880 | 2,779,550,976 | +0.11(+6.17%) |
Mar 28, 2006 | 1.798 | 1.814 | 1.757 | 1.771 | 1,622,731,008 | -0.02(-1.34%) |
Mar 27, 2006 | 1.820 | 1.851 | 1.791 | 1.795 | 1,312,873,600 | -0.01(-0.75%) |
Mar 24, 2006 | 1.817 | 1.838 | 1.780 | 1.808 | 1,269,600,256 | -0.01(-0.33%) |
Mar 23, 2006 | 1.864 | 1.867 | 1.798 | 1.814 | 1,692,835,200 | -0.05(-2.45%) |
Mar 22, 2006 | 1.875 | 1.908 | 1.848 | 1.860 | 1,594,434,560 | -0.00(-0.23%) |
Mar 21, 2006 | 1.939 | 1.940 | 1.851 | 1.864 | 1,592,676,992 | -0.07(-3.41%) |
Mar 20, 2006 | 1.966 | 1.974 | 1.926 | 1.930 | 716,985,536 | -0.02(-1.04%) |
Mar 17, 2006 | 1.953 | 1.977 | 1.934 | 1.950 | 962,837,376 | +0.01(+0.54%) |
Mar 16, 2006 | 2.016 | 2.018 | 1.939 | 1.940 | 887,813,248 | -0.06(-2.90%) |
Mar 15, 2006 | 2.042 | 2.052 | 1.976 | 1.997 | 1,056,593,216 | -0.03(-1.62%) |
Mar 14, 2006 | 1.984 | 2.030 | 1.975 | 2.030 | 760,459,968 | +0.05(+2.50%) |
Mar 13, 2006 | 1.962 | 1.999 | 1.954 | 1.981 | 1,020,010,432 | +0.08(+3.94%) |
Mar 10, 2006 | 1.931 | 1.945 | 1.883 | 1.906 | 1,235,306,880 | -0.02(-1.16%) |
Mar 09, 2006 | 1.990 | 2.005 | 1.924 | 1.928 | 946,705,408 | -0.05(-2.63%) |
Mar 08, 2006 | 1.999 | 2.027 | 1.971 | 1.980 | 773,647,936 | -0.02(-0.98%) |
Mar 07, 2006 | 1.983 | 2.018 | 1.963 | 2.000 | 1,033,654,016 | +0.03(+1.61%) |
Mar 06, 2006 | 2.041 | 2.042 | 1.959 | 1.968 | 1,004,180,096 | -0.07(-3.63%) |
Mar 03, 2006 | 2.093 | 2.108 | 2.037 | 2.042 | 873,554,624 | -0.06(-2.72%) |
Mar 02, 2006 | 2.081 | 2.111 | 2.071 | 2.099 | 740,591,872 | +0.02(+0.74%) |
Mar 01, 2006 | 2.081 | 2.096 | 2.051 | 2.084 | 904,553,216 | +0.02(+0.89%) |
Feb 28, 2006 | 2.141 | 2.184 | 2.054 | 2.066 | 1,500,707,456 | -0.08(-3.52%) |
Feb 27, 2006 | 2.171 | 2.175 | 2.131 | 2.141 | 937,009,856 | -0.01(-0.66%) |
Feb 24, 2006 | 2.176 | 2.198 | 2.147 | 2.155 | 633,260,416 | -0.01(-0.40%) |
Feb 23, 2006 | 2.165 | 2.202 | 2.154 | 2.164 | 1,014,792,064 | +0.01(+0.60%) |
Feb 22, 2006 | 2.081 | 2.162 | 2.051 | 2.151 | 1,158,545,024 | +0.07(+3.24%) |
Feb 21, 2006 | 2.129 | 2.135 | 2.071 | 2.083 | 923,276,672 | -0.04(-1.72%) |
Feb 17, 2006 | 2.120 | 2.138 | 2.099 | 2.120 | 682,010,816 | -0.01(-0.40%) |
Feb 16, 2006 | 2.108 | 2.142 | 2.095 | 2.128 | 1,129,643,264 | +0.04(+1.95%) |
Feb 15, 2006 | 2.027 | 2.100 | 2.013 | 2.088 | 1,373,469,440 | +0.05(+2.33%) |
Feb 14, 2006 | 1.963 | 2.054 | 1.960 | 2.040 | 1,374,885,504 | +0.09(+4.54%) |
Feb 13, 2006 | 2.010 | 2.013 | 1.950 | 1.952 | 1,046,241,728 | -0.08(-3.86%) |
Feb 10, 2006 | 1.966 | 2.041 | 1.897 | 2.030 | 2,084,477,696 | +0.07(+3.63%) |
Feb 09, 2006 | 2.084 | 2.088 | 1.946 | 1.959 | 1,361,592,960 | -0.12(-5.61%) |
Feb 08, 2006 | 2.066 | 2.083 | 1.991 | 2.075 | 1,128,767,872 | +0.04(+1.79%) |
Feb 07, 2006 | 2.059 | 2.095 | 2.011 | 2.039 | 1,644,812,160 | +0.01(+0.45%) |
Feb 06, 2006 | 2.172 | 2.187 | 2.013 | 2.030 | 1,956,054,144 | -0.14(-6.33%) |
Feb 03, 2006 | 2.179 | 2.195 | 2.143 | 2.167 | 819,618,240 | -0.01(-0.35%) |
Feb 02, 2006 | 2.265 | 2.273 | 2.173 | 2.174 | 837,605,184 | -0.10(-4.40%) |
Feb 01, 2006 | 2.260 | 2.306 | 2.251 | 2.275 | 617,246,720 | -0.00(-0.12%) |
Jan 31, 2006 | 2.277 | 2.302 | 2.224 | 2.277 | 1,081,695,616 | +0.02(+0.68%) |
Jan 30, 2006 | 2.148 | 2.310 | 2.137 | 2.262 | 1,655,186,432 | +0.09(+4.12%) |
Jan 27, 2006 | 2.200 | 2.220 | 2.144 | 2.172 | 1,129,631,104 | -0.01(-0.41%) |
Jan 26, 2006 | 2.248 | 2.275 | 2.169 | 2.181 | 1,399,541,248 | -0.06(-2.52%) |
Jan 25, 2006 | 2.334 | 2.337 | 2.209 | 2.238 | 1,510,825,088 | -0.06(-2.42%) |
Jan 24, 2006 | 2.375 | 2.395 | 2.285 | 2.293 | 1,352,850,560 | -0.05(-2.10%) |
Jan 23, 2006 | 2.303 | 2.399 | 2.292 | 2.342 | 1,254,929,152 | +0.05(+2.08%) |
Jan 20, 2006 | 2.391 | 2.414 | 2.287 | 2.295 | 1,347,955,968 | -0.09(-3.73%) |
Jan 19, 2006 | 2.450 | 2.463 | 2.375 | 2.384 | 2,008,788,224 | -0.10(-4.19%) |
Jan 18, 2006 | 2.506 | 2.535 | 2.469 | 2.488 | 1,432,039,040 | -0.07(-2.62%) |
Jan 17, 2006 | 2.585 | 2.605 | 2.529 | 2.555 | 990,546,304 | -0.03(-1.03%) |
Jan 13, 2006 | 2.563 | 2.594 | 2.551 | 2.581 | 919,577,408 | +0.04(+1.54%) |
Jan 12, 2006 | 2.563 | 2.606 | 2.522 | 2.542 | 1,516,713,984 | +0.01(+0.47%) |
Jan 11, 2006 | 2.529 | 2.558 | 2.491 | 2.530 | 1,769,105,280 | +0.09(+3.76%) |
Jan 10, 2006 | 2.289 | 2.470 | 2.287 | 2.439 | 2,700,061,952 | +0.15(+6.32%) |
Jan 09, 2006 | 2.314 | 2.328 | 2.284 | 2.294 | 799,760,576 | -0.01(-0.33%) |
Jan 06, 2006 | 2.269 | 2.313 | 2.248 | 2.301 | 834,276,224 | +0.06(+2.58%) |
Jan 05, 2006 | 2.257 | 2.259 | 2.224 | 2.243 | 532,333,184 | -0.02(-0.79%) |
Jan 04, 2006 | 2.266 | 2.292 | 2.247 | 2.261 | 735,264,256 | +0.01(+0.29%) |
Jan 03, 2006 | 2.181 | 2.254 | 2.179 | 2.254 | 955,999,168 | +0.09(+3.98%) |
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%) |