Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2005 | 1.091 | 1.104 | 1.085 | 1.097 | 552,857,024 | +0.01(+1.03%) |
Apr 29, 2005 | 1.089 | 1.091 | 1.061 | 1.086 | 797,195,584 | +0.02(+1.46%) |
Apr 28, 2005 | 1.093 | 1.095 | 1.061 | 1.070 | 684,529,408 | -0.01(-1.14%) |
Apr 27, 2005 | 1.081 | 1.095 | 1.070 | 1.083 | 728,789,120 | -0.01(-0.66%) |
Apr 26, 2005 | 1.108 | 1.130 | 1.088 | 1.090 | 965,377,728 | -0.02(-2.14%) |
Apr 25, 2005 | 1.099 | 1.115 | 1.088 | 1.114 | 886,505,984 | +0.04(+4.17%) |
Apr 22, 2005 | 1.110 | 1.114 | 1.051 | 1.069 | 995,814,848 | -0.05(-4.52%) |
Apr 21, 2005 | 1.096 | 1.121 | 1.081 | 1.120 | 905,904,192 | +0.05(+4.70%) |
Apr 20, 2005 | 1.134 | 1.137 | 1.067 | 1.070 | 1,133,818,368 | -0.05(-4.26%) |
Apr 19, 2005 | 1.102 | 1.128 | 1.080 | 1.117 | 1,289,338,240 | +0.04(+4.13%) |
Apr 18, 2005 | 1.054 | 1.093 | 1.024 | 1.073 | 1,574,288,256 | +0.01(+0.76%) |
Apr 15, 2005 | 1.103 | 1.122 | 1.063 | 1.065 | 2,051,836,288 | -0.06(-5.13%) |
Apr 14, 2005 | 1.169 | 1.204 | 1.110 | 1.122 | 3,271,694,336 | -0.11(-9.21%) |
Apr 13, 2005 | 1.294 | 1.295 | 1.216 | 1.236 | 1,692,400,896 | -0.05(-3.80%) |
Apr 12, 2005 | 1.280 | 1.301 | 1.265 | 1.285 | 1,166,072,448 | +0.02(+1.77%) |
Apr 11, 2005 | 1.330 | 1.333 | 1.262 | 1.263 | 977,222,272 | -0.05(-4.16%) |
Apr 08, 2005 | 1.316 | 1.339 | 1.311 | 1.317 | 771,327,232 | +0.01(+0.41%) |
Apr 07, 2005 | 1.275 | 1.318 | 1.273 | 1.312 | 602,332,736 | +0.04(+2.91%) |
Apr 06, 2005 | 1.277 | 1.289 | 1.269 | 1.275 | 492,973,088 | +0.01(+1.05%) |
Apr 05, 2005 | 1.241 | 1.272 | 1.238 | 1.262 | 662,376,768 | +0.02(+1.95%) |
Apr 04, 2005 | 1.235 | 1.244 | 1.210 | 1.238 | 688,056,000 | +0.01(+0.49%) |
Apr 01, 2005 | 1.268 | 1.270 | 1.222 | 1.232 | 762,045,248 | -0.02(-1.87%) |
Mar 31, 2005 | 1.279 | 1.281 | 1.253 | 1.255 | 755,322,432 | -0.03(-2.64%) |
Mar 30, 2005 | 1.267 | 1.289 | 1.260 | 1.289 | 469,321,440 | +0.03(+2.51%) |
Mar 29, 2005 | 1.282 | 1.290 | 1.250 | 1.257 | 549,158,016 | -0.02(-1.83%) |
Mar 28, 2005 | 1.288 | 1.294 | 1.279 | 1.281 | 329,276,736 | +0.00(+0.07%) |
Mar 24, 2005 | 1.292 | 1.295 | 1.280 | 1.280 | 418,897,600 | -0.00(-0.12%) |
Mar 23, 2005 | 1.279 | 1.307 | 1.266 | 1.282 | 724,165,248 | -0.01(-0.65%) |
Mar 22, 2005 | 1.316 | 1.324 | 1.285 | 1.290 | 654,358,592 | -0.03(-1.99%) |
Mar 21, 2005 | 1.304 | 1.324 | 1.291 | 1.316 | 641,827,456 | +0.02(+1.72%) |
Mar 18, 2005 | 1.305 | 1.308 | 1.280 | 1.294 | 1,158,336,256 | +0.02(+1.68%) |
Mar 17, 2005 | 1.251 | 1.291 | 1.244 | 1.273 | 952,192,832 | +0.03(+2.60%) |
Mar 16, 2005 | 1.241 | 1.274 | 1.228 | 1.240 | 830,174,912 | +0.01(+0.54%) |
Mar 15, 2005 | 1.224 | 1.239 | 1.212 | 1.234 | 607,516,160 | +0.02(+1.59%) |
Mar 14, 2005 | 1.220 | 1.229 | 1.190 | 1.214 | 717,533,760 | +0.00(+0.12%) |
Mar 11, 2005 | 1.211 | 1.223 | 1.199 | 1.213 | 750,410,240 | +0.01(+1.10%) |
Mar 10, 2005 | 1.191 | 1.213 | 1.178 | 1.200 | 921,858,112 | +0.01(+1.22%) |
Mar 09, 2005 | 1.194 | 1.213 | 1.169 | 1.185 | 1,568,279,424 | -0.04(-2.91%) |
Mar 08, 2005 | 1.262 | 1.270 | 1.208 | 1.221 | 1,211,265,792 | -0.07(-5.19%) |
Mar 07, 2005 | 1.289 | 1.303 | 1.276 | 1.288 | 534,824,672 | -0.00(-0.14%) |
Mar 04, 2005 | 1.288 | 1.295 | 1.260 | 1.289 | 897,192,896 | +0.03(+2.44%) |
Mar 03, 2005 | 1.336 | 1.338 | 1.241 | 1.259 | 1,675,223,552 | -0.07(-5.28%) |
Mar 02, 2005 | 1.333 | 1.352 | 1.328 | 1.329 | 543,663,552 | -0.01(-0.85%) |
Mar 01, 2005 | 1.355 | 1.359 | 1.330 | 1.340 | 556,644,352 | -0.01(-0.80%) |
Feb 28, 2005 | 1.346 | 1.360 | 1.324 | 1.351 | 774,447,040 | +0.68(+101.64%) |
Feb 25, 2005 | 0.6748 | 0.6770 | 0.6640 | 0.6701 | 1,086,120,448 | +0.00(+0.07%) |
Feb 24, 2005 | 0.6662 | 0.6725 | 0.6606 | 0.6696 | 1,809,405,696 | +0.01(+0.79%) |
Feb 23, 2005 | 0.6530 | 0.6660 | 0.6442 | 0.6643 | 1,595,813,120 | +0.02(+3.45%) |
Feb 22, 2005 | 0.6498 | 0.6649 | 0.6422 | 0.6422 | 1,446,881,920 | -0.01(-1.75%) |
Feb 18, 2005 | 0.6606 | 0.6616 | 0.6494 | 0.6536 | 1,380,342,016 | -0.01(-1.14%) |
Feb 17, 2005 | 0.6826 | 0.6843 | 0.6585 | 0.6612 | 1,804,161,280 | -0.02(-2.57%) |
Feb 16, 2005 | 0.6637 | 0.6792 | 0.6577 | 0.6786 | 1,944,947,968 | +0.01(+1.95%) |
Feb 15, 2005 | 0.6525 | 0.6707 | 0.6475 | 0.6657 | 2,755,108,352 | +0.03(+4.47%) |
Feb 14, 2005 | 0.6229 | 0.6384 | 0.6178 | 0.6372 | 1,508,973,952 | +0.03(+4.21%) |
Feb 11, 2005 | 0.6013 | 0.6156 | 0.5944 | 0.6115 | 1,426,085,376 | +0.02(+3.64%) |
Feb 10, 2005 | 0.5927 | 0.5969 | 0.5772 | 0.5900 | 1,296,855,168 | -0.00(-0.48%) |
Feb 09, 2005 | 0.6102 | 0.6174 | 0.5881 | 0.5929 | 1,415,950,976 | -0.02(-2.67%) |
Feb 08, 2005 | 0.5954 | 0.6128 | 0.5933 | 0.6091 | 1,055,796,800 | +0.01(+2.48%) |
Feb 07, 2005 | 0.5943 | 0.5975 | 0.5835 | 0.5944 | 624,197,056 | +0.00(+0.13%) |
Feb 04, 2005 | 0.5863 | 0.5943 | 0.5838 | 0.5936 | 668,411,520 | +0.01(+1.32%) |
Feb 03, 2005 | 0.5956 | 0.5981 | 0.5823 | 0.5859 | 869,169,664 | -0.01(-2.29%) |
Feb 02, 2005 | 0.5869 | 0.6017 | 0.5850 | 0.5996 | 1,214,942,720 | +0.02(+2.71%) |
Feb 01, 2005 | 0.5802 | 0.5856 | 0.5766 | 0.5838 | 806,153,472 | +0.00(+0.82%) |
Jan 31, 2005 | 0.5616 | 0.5865 | 0.5610 | 0.5790 | 1,997,418,496 | +0.02(+3.95%) |
Jan 28, 2005 | 0.5468 | 0.5570 | 0.5454 | 0.5570 | 951,212,736 | +0.01(+1.84%) |
Jan 27, 2005 | 0.5433 | 0.5491 | 0.5387 | 0.5470 | 589,050,944 | +0.00(+0.54%) |
Jan 26, 2005 | 0.5473 | 0.5478 | 0.5363 | 0.5440 | 882,750,144 | +0.00(+0.28%) |
Jan 25, 2005 | 0.5377 | 0.5485 | 0.5342 | 0.5425 | 1,150,592,896 | +0.01(+1.82%) |
Jan 24, 2005 | 0.5345 | 0.5405 | 0.5312 | 0.5328 | 1,000,452,160 | +0.00(+0.38%) |
Jan 21, 2005 | 0.5363 | 0.5391 | 0.5271 | 0.5308 | 1,081,642,368 | +0.00(+0.04%) |
Jan 20, 2005 | 0.5244 | 0.5366 | 0.5231 | 0.5305 | 1,085,654,912 | +0.00(+0.83%) |
Jan 19, 2005 | 0.5308 | 0.5381 | 0.5252 | 0.5262 | 897,890,048 | -0.01(-1.09%) |
Jan 18, 2005 | 0.5251 | 0.5323 | 0.5211 | 0.5320 | 1,194,848,000 | +0.00(+0.64%) |
Jan 14, 2005 | 0.5286 | 0.5400 | 0.5210 | 0.5286 | 2,100,499,968 | +0.00(+0.57%) |
Jan 13, 2005 | 0.5546 | 0.5604 | 0.5250 | 0.5256 | 3,758,551,040 | +0.03(+6.63%) |
Jan 12, 2005 | 0.4921 | 0.4962 | 0.4766 | 0.4929 | 2,407,139,072 | +0.01(+1.39%) |
Jan 11, 2005 | 0.5140 | 0.5207 | 0.4829 | 0.4861 | 3,102,208,256 | -0.03(-6.38%) |
Jan 10, 2005 | 0.5263 | 0.5323 | 0.5111 | 0.5192 | 2,059,763,584 | -0.00(-0.42%) |
Jan 07, 2005 | 0.4894 | 0.5243 | 0.4875 | 0.5214 | 2,651,112,960 | +0.04(+7.28%) |
Jan 06, 2005 | 0.4871 | 0.4887 | 0.4769 | 0.4860 | 837,024,832 | +0.00(+0.08%) |
Jan 05, 2005 | 0.4845 | 0.4913 | 0.4823 | 0.4857 | 807,336,192 | +0.00(+0.88%) |
Jan 04, 2005 | 0.4804 | 0.4930 | 0.4741 | 0.4814 | 1,302,072,832 | +0.00(+1.03%) |