Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.296 | 2.323 | 2.274 | 2.283 | 34,238,496 | -0.03(-1.13%) |
Dec 29, 2005 | 2.325 | 2.327 | 2.276 | 2.309 | 38,312,868 | -0.02(-0.75%) |
Dec 28, 2005 | 2.373 | 2.374 | 2.321 | 2.326 | 46,304,148 | -0.03(-1.38%) |
Dec 27, 2005 | 2.335 | 2.368 | 2.333 | 2.359 | 64,166,428 | +0.02(+0.73%) |
Dec 23, 2005 | 2.376 | 2.376 | 2.328 | 2.342 | 18,777,538 | -0.02(-0.76%) |
Dec 22, 2005 | 2.362 | 2.390 | 2.348 | 2.359 | 25,400,852 | +0.02(+0.83%) |
Dec 21, 2005 | 2.349 | 2.366 | 2.328 | 2.340 | 20,637,576 | +0.00(+0.00%) |
Dec 20, 2005 | 2.343 | 2.368 | 2.318 | 2.340 | 30,941,602 | -0.00(-0.17%) |
Dec 19, 2005 | 2.359 | 2.406 | 2.337 | 2.344 | 85,994,824 | +0.01(+0.38%) |
Dec 16, 2005 | 2.298 | 2.378 | 2.282 | 2.335 | 56,864,052 | +0.04(+1.90%) |
Dec 15, 2005 | 2.317 | 2.317 | 2.283 | 2.292 | 48,567,688 | -0.03(-1.09%) |
Dec 14, 2005 | 2.319 | 2.325 | 2.292 | 2.317 | 34,897,876 | -0.01(-0.51%) |
Dec 13, 2005 | 2.368 | 2.368 | 2.296 | 2.329 | 56,165,308 | -0.03(-1.14%) |
Dec 12, 2005 | 2.355 | 2.387 | 2.350 | 2.355 | 52,061,412 | +0.00(+0.05%) |
Dec 09, 2005 | 2.343 | 2.389 | 2.333 | 2.354 | 45,772,708 | +0.01(+0.49%) |
Dec 08, 2005 | 2.361 | 2.372 | 2.320 | 2.343 | 66,331,552 | +0.03(+1.19%) |
Dec 07, 2005 | 2.306 | 2.326 | 2.269 | 2.315 | 45,802,232 | +0.01(+0.30%) |
Dec 06, 2005 | 2.332 | 2.360 | 2.287 | 2.308 | 57,060,884 | -0.02(-0.79%) |
Dec 05, 2005 | 2.383 | 2.387 | 2.317 | 2.326 | 61,381,292 | -0.07(-3.07%) |
Dec 02, 2005 | 2.361 | 2.414 | 2.361 | 2.400 | 70,337,032 | +0.04(+1.74%) |
Dec 01, 2005 | 2.338 | 2.407 | 2.331 | 2.359 | 77,452,424 | +0.04(+1.86%) |
Nov 30, 2005 | 2.331 | 2.333 | 2.242 | 2.316 | 183,533,696 | -0.02(-0.70%) |
Nov 29, 2005 | 2.398 | 2.405 | 2.317 | 2.332 | 137,416,544 | -0.05(-2.17%) |
Nov 28, 2005 | 2.461 | 2.461 | 2.285 | 2.384 | 232,317,904 | -0.10(-3.85%) |
Nov 25, 2005 | 2.500 | 2.519 | 2.479 | 2.479 | 31,246,688 | +0.01(+0.41%) |
Nov 23, 2005 | 2.460 | 2.518 | 2.455 | 2.469 | 62,591,792 | +0.01(+0.31%) |
Nov 22, 2005 | 2.463 | 2.483 | 2.443 | 2.461 | 60,151,108 | -0.01(-0.39%) |
Nov 21, 2005 | 2.475 | 2.511 | 2.439 | 2.471 | 87,510,408 | +0.03(+1.16%) |
Nov 18, 2005 | 2.459 | 2.478 | 2.439 | 2.443 | 58,753,616 | -0.02(-0.74%) |
Nov 17, 2005 | 2.418 | 2.495 | 2.412 | 2.461 | 120,686,032 | +0.08(+3.20%) |
Nov 16, 2005 | 2.361 | 2.418 | 2.334 | 2.385 | 116,887,216 | +0.06(+2.39%) |
Nov 15, 2005 | 2.496 | 2.500 | 2.323 | 2.329 | 184,941,024 | -0.17(-6.74%) |
Nov 14, 2005 | 2.524 | 2.561 | 2.481 | 2.497 | 61,902,888 | -0.03(-1.38%) |
Nov 11, 2005 | 2.540 | 2.596 | 2.520 | 2.532 | 111,120,112 | +0.02(+0.81%) |
Nov 10, 2005 | 2.432 | 2.557 | 2.431 | 2.512 | 168,407,344 | +0.07(+2.88%) |
Nov 09, 2005 | 2.520 | 2.552 | 2.429 | 2.442 | 282,981,824 | -0.07(-2.94%) |
Nov 08, 2005 | 2.535 | 2.591 | 2.473 | 2.515 | 1,112,460,800 | -0.71(-21.90%) |
Nov 07, 2005 | 3.339 | 3.454 | 3.183 | 3.221 | 455,404,480 | -0.08(-2.53%) |
Nov 04, 2005 | 3.412 | 3.473 | 3.293 | 3.304 | 123,087,352 | -0.11(-3.34%) |
Nov 03, 2005 | 3.385 | 3.491 | 3.383 | 3.419 | 123,490,848 | +0.04(+1.05%) |
Nov 02, 2005 | 3.361 | 3.494 | 3.326 | 3.383 | 140,802,016 | +0.02(+0.49%) |
Nov 01, 2005 | 3.087 | 3.407 | 3.081 | 3.367 | 234,984,944 | +0.27(+8.60%) |
Oct 31, 2005 | 3.198 | 3.205 | 3.064 | 3.100 | 87,500,568 | -0.05(-1.71%) |
Oct 28, 2005 | 3.124 | 3.191 | 3.113 | 3.154 | 65,957,576 | +0.04(+1.21%) |
Oct 27, 2005 | 3.191 | 3.210 | 3.079 | 3.116 | 94,822,632 | -0.11(-3.55%) |
Oct 26, 2005 | 3.325 | 3.455 | 3.215 | 3.231 | 131,836,424 | -0.08(-2.33%) |
Oct 25, 2005 | 3.273 | 3.400 | 3.272 | 3.308 | 103,463,448 | -0.04(-1.23%) |
Oct 24, 2005 | 3.156 | 3.359 | 3.091 | 3.349 | 169,627,696 | +0.26(+8.28%) |
Oct 21, 2005 | 3.082 | 3.116 | 3.021 | 3.093 | 117,339,928 | +0.10(+3.48%) |
Oct 20, 2005 | 3.191 | 3.191 | 2.967 | 2.989 | 153,507,360 | -0.20(-6.19%) |
Oct 19, 2005 | 3.093 | 3.231 | 3.076 | 3.186 | 102,193,896 | +0.06(+1.81%) |
Oct 18, 2005 | 3.247 | 3.261 | 3.111 | 3.130 | 68,713,192 | -0.13(-3.95%) |
Oct 17, 2005 | 3.245 | 3.339 | 3.203 | 3.258 | 88,100,904 | +0.03(+0.94%) |
Oct 14, 2005 | 3.286 | 3.304 | 3.157 | 3.228 | 102,892,640 | +0.03(+0.85%) |
Oct 13, 2005 | 3.242 | 3.260 | 3.065 | 3.201 | 134,739,664 | -0.04(-1.25%) |
Oct 12, 2005 | 3.331 | 3.349 | 3.150 | 3.241 | 172,029,008 | -0.06(-1.81%) |
Oct 11, 2005 | 3.455 | 3.470 | 3.262 | 3.301 | 140,260,720 | -0.15(-4.42%) |
Oct 10, 2005 | 3.407 | 3.494 | 3.364 | 3.454 | 93,533,392 | +0.07(+1.93%) |
Oct 07, 2005 | 3.435 | 3.515 | 3.339 | 3.389 | 97,922,696 | -0.03(-0.81%) |
Oct 06, 2005 | 3.628 | 3.648 | 3.305 | 3.416 | 215,174,048 | -0.21(-5.85%) |
Oct 05, 2005 | 3.758 | 3.880 | 3.625 | 3.628 | 203,502,064 | -0.10(-2.62%) |
Oct 04, 2005 | 3.682 | 3.812 | 3.670 | 3.726 | 117,999,304 | +0.08(+2.21%) |
Oct 03, 2005 | 3.640 | 3.723 | 3.630 | 3.645 | 64,451,832 | -0.01(-0.36%) |
Sep 30, 2005 | 3.762 | 3.794 | 3.657 | 3.658 | 81,074,088 | -0.07(-1.89%) |
Sep 29, 2005 | 3.577 | 3.760 | 3.531 | 3.729 | 170,149,296 | +0.18(+5.04%) |
Sep 28, 2005 | 3.588 | 3.638 | 3.526 | 3.550 | 111,257,896 | -0.03(-0.72%) |
Sep 27, 2005 | 3.730 | 3.902 | 3.558 | 3.575 | 380,058,144 | -0.15(-4.13%) |
Sep 26, 2005 | 3.381 | 3.740 | 3.353 | 3.730 | 244,787,056 | +0.37(+10.86%) |
Sep 23, 2005 | 3.394 | 3.394 | 3.333 | 3.364 | 24,800,522 | -0.00(-0.12%) |
Sep 22, 2005 | 3.373 | 3.430 | 3.345 | 3.368 | 85,473,224 | +0.02(+0.53%) |
Sep 21, 2005 | 3.176 | 3.393 | 3.170 | 3.350 | 209,249,472 | +0.18(+5.53%) |
Sep 20, 2005 | 3.416 | 3.560 | 3.148 | 3.175 | 223,696,768 | -0.26(-7.61%) |
Sep 19, 2005 | 3.443 | 3.469 | 3.359 | 3.436 | 99,467,808 | +0.02(+0.55%) |
Sep 16, 2005 | 3.403 | 3.445 | 3.366 | 3.417 | 73,919,328 | +0.04(+1.17%) |
Sep 15, 2005 | 3.410 | 3.427 | 3.369 | 3.378 | 77,344,168 | -0.04(-1.06%) |
Sep 14, 2005 | 3.367 | 3.493 | 3.363 | 3.414 | 162,807,552 | -0.04(-1.23%) |
Sep 13, 2005 | 3.366 | 3.520 | 3.333 | 3.457 | 208,905,024 | +0.05(+1.55%) |
Sep 12, 2005 | 3.191 | 3.445 | 3.184 | 3.404 | 335,102,272 | +0.28(+8.96%) |
Sep 09, 2005 | 3.059 | 3.146 | 3.059 | 3.124 | 97,410,936 | +0.05(+1.56%) |
Sep 08, 2005 | 3.033 | 3.096 | 3.008 | 3.076 | 70,317,352 | -0.00(-0.16%) |
Sep 07, 2005 | 2.946 | 3.112 | 2.928 | 3.081 | 151,480,016 | +0.13(+4.41%) |
Sep 06, 2005 | 2.918 | 2.985 | 2.916 | 2.951 | 28,117,100 | +0.01(+0.48%) |
Sep 02, 2005 | 2.940 | 2.969 | 2.926 | 2.937 | 15,136,191 | -0.02(-0.63%) |
Sep 01, 2005 | 2.974 | 2.983 | 2.942 | 2.955 | 31,630,506 | +0.00(+0.06%) |
Aug 31, 2005 | 2.959 | 3.002 | 2.929 | 2.954 | 82,904,600 | +0.01(+0.39%) |
Aug 30, 2005 | 2.911 | 2.959 | 2.895 | 2.942 | 40,074,492 | +0.03(+0.88%) |
Aug 29, 2005 | 2.887 | 2.951 | 2.880 | 2.917 | 35,488,364 | +0.01(+0.49%) |
Aug 26, 2005 | 2.886 | 2.963 | 2.861 | 2.902 | 44,916,500 | +0.00(+0.08%) |
Aug 25, 2005 | 2.904 | 2.950 | 2.886 | 2.900 | 39,887,504 | +0.00(+0.01%) |
Aug 24, 2005 | 2.894 | 2.937 | 2.850 | 2.900 | 104,427,912 | -0.03(-1.08%) |
Aug 23, 2005 | 2.947 | 2.975 | 2.897 | 2.931 | 44,335,852 | -0.04(-1.50%) |
Aug 22, 2005 | 2.888 | 2.989 | 2.886 | 2.976 | 51,067,424 | +0.04(+1.43%) |
Aug 19, 2005 | 2.943 | 3.004 | 2.874 | 2.934 | 82,638,880 | -0.06(-1.98%) |
Aug 18, 2005 | 3.046 | 3.049 | 2.988 | 2.993 | 63,379,112 | -0.06(-1.87%) |
Aug 17, 2005 | 3.073 | 3.097 | 3.031 | 3.050 | 49,453,420 | -0.03(-0.85%) |
Aug 16, 2005 | 3.170 | 3.210 | 3.042 | 3.076 | 108,502,280 | -0.06(-1.96%) |
Aug 15, 2005 | 3.146 | 3.203 | 3.100 | 3.138 | 97,883,328 | -0.01(-0.19%) |
Aug 12, 2005 | 3.052 | 3.189 | 3.048 | 3.144 | 234,305,872 | +0.07(+2.22%) |
Aug 11, 2005 | 2.989 | 3.150 | 2.955 | 3.076 | 103,935,840 | +0.10(+3.39%) |
Aug 10, 2005 | 2.979 | 3.002 | 2.947 | 2.975 | 80,542,648 | -0.01(-0.19%) |
Aug 09, 2005 | 3.008 | 3.044 | 2.949 | 2.980 | 110,834,712 | -0.02(-0.57%) |
Aug 08, 2005 | 3.129 | 3.185 | 2.987 | 2.998 | 174,892,880 | -0.09(-2.78%) |
Aug 05, 2005 | 3.000 | 3.307 | 2.944 | 3.083 | 274,360,704 | +0.10(+3.38%) |
Aug 04, 2005 | 2.966 | 3.084 | 2.941 | 2.982 | 191,505,296 | +0.04(+1.20%) |
Aug 03, 2005 | 3.008 | 3.043 | 2.872 | 2.947 | 789,817,856 | +0.52(+21.46%) |
Aug 02, 2005 | 2.459 | 2.459 | 2.418 | 2.426 | 92,657,504 | -0.03(-1.31%) |
Aug 01, 2005 | 2.385 | 2.479 | 2.383 | 2.459 | 66,754,736 | +0.07(+2.82%) |
Jul 29, 2005 | 2.386 | 2.408 | 2.365 | 2.391 | 28,107,258 | +0.00(+0.19%) |
Jul 28, 2005 | 2.342 | 2.439 | 2.321 | 2.387 | 48,734,992 | +0.04(+1.59%) |
Jul 27, 2005 | 2.327 | 2.367 | 2.294 | 2.349 | 40,989,752 | +0.03(+1.12%) |
Jul 26, 2005 | 2.357 | 2.374 | 2.286 | 2.323 | 48,016,564 | -0.03(-1.35%) |
Jul 25, 2005 | 2.318 | 2.376 | 2.313 | 2.355 | 48,872,772 | +0.04(+1.54%) |
Jul 22, 2005 | 2.311 | 2.327 | 2.285 | 2.319 | 25,656,730 | +0.01(+0.63%) |
Jul 21, 2005 | 2.243 | 2.347 | 2.243 | 2.305 | 89,892,048 | +0.08(+3.54%) |
Jul 20, 2005 | 2.211 | 2.252 | 2.176 | 2.226 | 51,520,132 | -0.02(-0.85%) |
Jul 19, 2005 | 2.246 | 2.268 | 2.228 | 2.245 | 55,023,696 | +0.02(+0.75%) |
Jul 18, 2005 | 2.286 | 2.302 | 2.227 | 2.228 | 85,561,800 | -0.06(-2.73%) |
Jul 15, 2005 | 2.358 | 2.372 | 2.284 | 2.291 | 57,867,884 | -0.07(-2.91%) |
Jul 14, 2005 | 2.410 | 2.418 | 2.353 | 2.359 | 89,626,328 | -0.05(-2.01%) |
Jul 13, 2005 | 2.439 | 2.444 | 2.394 | 2.408 | 41,993,580 | -0.03(-1.22%) |
Jul 12, 2005 | 2.418 | 2.475 | 2.402 | 2.437 | 85,492,912 | +0.02(+0.79%) |
Jul 11, 2005 | 2.337 | 2.429 | 2.317 | 2.418 | 76,350,176 | +0.09(+3.97%) |
Jul 08, 2005 | 2.298 | 2.344 | 2.269 | 2.326 | 40,074,492 | +0.04(+1.94%) |
Jul 07, 2005 | 2.259 | 2.357 | 2.252 | 2.282 | 72,945,024 | +0.01(+0.57%) |
Jul 06, 2005 | 2.251 | 2.286 | 2.239 | 2.269 | 81,743,304 | +0.00(+0.18%) |
Jul 05, 2005 | 2.313 | 2.313 | 2.252 | 2.265 | 82,816,024 | -0.05(-2.35%) |
Jul 01, 2005 | 2.326 | 2.334 | 2.298 | 2.319 | 26,030,706 | -0.00(-0.09%) |
Jun 30, 2005 | 2.325 | 2.340 | 2.311 | 2.321 | 40,104,016 | -0.01(-0.49%) |
Jun 29, 2005 | 2.343 | 2.357 | 2.331 | 2.333 | 40,074,492 | -0.02(-1.00%) |
Jun 28, 2005 | 2.312 | 2.357 | 2.308 | 2.356 | 78,249,584 | +0.05(+2.24%) |
Jun 27, 2005 | 2.350 | 2.376 | 2.282 | 2.305 | 82,560,152 | -0.07(-3.01%) |
Jun 24, 2005 | 2.414 | 2.431 | 2.350 | 2.376 | 51,155,996 | -0.04(-1.65%) |
Jun 23, 2005 | 2.476 | 2.504 | 2.394 | 2.416 | 55,968,480 | -0.07(-2.64%) |
Jun 22, 2005 | 2.402 | 2.489 | 2.376 | 2.481 | 117,271,040 | +0.05(+2.26%) |
Jun 21, 2005 | 2.352 | 2.471 | 2.339 | 2.426 | 101,406,576 | +0.08(+3.39%) |
Jun 20, 2005 | 2.359 | 2.384 | 2.322 | 2.347 | 74,883,800 | -0.01(-0.52%) |
Jun 17, 2005 | 2.420 | 2.463 | 2.340 | 2.359 | 120,272,688 | -0.03(-1.46%) |
Jun 16, 2005 | 2.279 | 2.446 | 2.273 | 2.394 | 170,139,456 | +0.12(+5.16%) |
Jun 15, 2005 | 2.283 | 2.304 | 2.250 | 2.276 | 25,017,034 | -0.00(-0.07%) |
Jun 14, 2005 | 2.313 | 2.337 | 2.264 | 2.278 | 62,788,620 | -0.05(-2.16%) |
Jun 13, 2005 | 2.239 | 2.357 | 2.237 | 2.329 | 89,272,032 | +0.09(+3.96%) |
Jun 10, 2005 | 2.244 | 2.249 | 2.223 | 2.240 | 48,518,480 | -0.01(-0.25%) |
Jun 09, 2005 | 2.243 | 2.256 | 2.205 | 2.246 | 80,837,888 | +0.00(+0.07%) |
Jun 08, 2005 | 2.248 | 2.302 | 2.235 | 2.244 | 77,216,224 | -0.02(-0.95%) |
Jun 07, 2005 | 2.309 | 2.345 | 2.252 | 2.266 | 95,944,560 | -0.04(-1.62%) |
Jun 06, 2005 | 2.262 | 2.362 | 2.223 | 2.303 | 157,886,816 | +0.03(+1.40%) |
Jun 03, 2005 | 2.157 | 2.276 | 2.136 | 2.271 | 154,461,984 | +0.12(+5.47%) |
Jun 02, 2005 | 2.123 | 2.167 | 2.109 | 2.153 | 36,324,892 | +0.04(+1.81%) |
Jun 01, 2005 | 2.099 | 2.168 | 2.083 | 2.115 | 76,478,112 | +0.02(+0.77%) |
May 31, 2005 | 2.093 | 2.111 | 2.055 | 2.099 | 22,281,104 | +0.02(+0.76%) |
May 27, 2005 | 2.053 | 2.130 | 2.052 | 2.083 | 40,763,396 | +0.02(+0.91%) |
May 26, 2005 | 2.055 | 2.100 | 2.040 | 2.064 | 29,868,882 | -0.00(-0.12%) |
May 25, 2005 | 2.051 | 2.085 | 2.043 | 2.067 | 65,435,980 | -0.03(-1.59%) |
May 24, 2005 | 2.096 | 2.134 | 2.073 | 2.100 | 70,740,536 | -0.00(-0.06%) |
May 23, 2005 | 2.053 | 2.124 | 2.043 | 2.101 | 83,721,440 | +0.07(+3.50%) |
May 20, 2005 | 2.032 | 2.038 | 2.016 | 2.030 | 45,320,000 | +0.00(+0.22%) |
May 19, 2005 | 1.992 | 2.035 | 1.986 | 2.026 | 57,001,832 | +0.03(+1.71%) |
May 18, 2005 | 1.958 | 2.000 | 1.955 | 1.992 | 61,105,728 | +0.03(+1.34%) |
May 17, 2005 | 1.977 | 1.981 | 1.946 | 1.965 | 59,107,908 | -0.02(-0.88%) |
May 16, 2005 | 1.972 | 1.992 | 1.964 | 1.983 | 61,538,756 | +0.01(+0.31%) |
May 13, 2005 | 2.018 | 2.030 | 1.973 | 1.977 | 98,552,552 | -0.04(-2.19%) |
May 12, 2005 | 2.011 | 2.042 | 2.011 | 2.021 | 33,362,606 | -0.02(-0.80%) |
May 11, 2005 | 2.034 | 2.063 | 2.014 | 2.037 | 68,929,704 | +0.01(+0.70%) |
May 10, 2005 | 2.034 | 2.046 | 2.012 | 2.023 | 59,412,996 | -0.02(-1.13%) |
May 09, 2005 | 2.034 | 2.059 | 2.031 | 2.046 | 45,231,428 | -0.00(-0.08%) |
May 06, 2005 | 2.040 | 2.073 | 2.032 | 2.048 | 41,658,972 | -0.00(-0.18%) |
May 05, 2005 | 2.052 | 2.073 | 2.026 | 2.051 | 35,242,328 | +0.02(+0.78%) |
May 04, 2005 | 2.047 | 2.070 | 2.023 | 2.035 | 50,142,324 | +0.00(+0.06%) |
May 03, 2005 | 2.009 | 2.068 | 2.001 | 2.034 | 58,763,456 | +0.03(+1.25%) |
May 02, 2005 | 2.007 | 2.034 | 1.988 | 2.009 | 62,030,828 | +0.00(+0.08%) |
Apr 29, 2005 | 2.037 | 2.048 | 2.007 | 2.007 | 45,418,416 | -0.02(-0.90%) |
Apr 28, 2005 | 2.014 | 2.108 | 1.992 | 2.026 | 101,475,464 | +0.01(+0.38%) |
Apr 27, 2005 | 2.093 | 2.097 | 1.946 | 2.018 | 209,062,496 | -0.02(-0.90%) |
Apr 26, 2005 | 2.053 | 2.097 | 2.004 | 2.036 | 164,579,008 | -0.08(-3.99%) |
Apr 25, 2005 | 2.179 | 2.179 | 2.100 | 2.121 | 71,547,536 | -0.03(-1.55%) |
Apr 22, 2005 | 2.154 | 2.192 | 2.120 | 2.154 | 56,431,028 | -0.00(-0.19%) |
Apr 21, 2005 | 2.079 | 2.167 | 2.053 | 2.158 | 84,666,224 | +0.09(+4.12%) |
Apr 20, 2005 | 2.114 | 2.114 | 2.062 | 2.073 | 56,873,896 | -0.01(-0.47%) |
Apr 19, 2005 | 2.040 | 2.093 | 2.020 | 2.083 | 86,624,680 | +0.05(+2.52%) |
Apr 18, 2005 | 2.017 | 2.101 | 2.017 | 2.031 | 78,800,704 | -0.00(-0.04%) |
Apr 15, 2005 | 2.032 | 2.045 | 2.017 | 2.032 | 56,499,920 | -0.00(-0.18%) |
Apr 14, 2005 | 2.073 | 2.093 | 2.025 | 2.036 | 114,249,704 | -0.03(-1.24%) |
Apr 13, 2005 | 2.026 | 2.083 | 2.024 | 2.061 | 113,019,520 | +0.04(+1.85%) |
Apr 12, 2005 | 2.006 | 2.035 | 2.001 | 2.024 | 72,718,672 | +0.01(+0.44%) |
Apr 11, 2005 | 1.985 | 2.028 | 1.970 | 2.015 | 70,927,520 | +0.03(+1.56%) |
Apr 08, 2005 | 2.001 | 2.031 | 1.983 | 1.984 | 62,955,928 | -0.02(-1.07%) |
Apr 07, 2005 | 1.994 | 2.035 | 1.994 | 2.006 | 89,646,008 | +0.00(+0.20%) |
Apr 06, 2005 | 1.979 | 2.018 | 1.964 | 2.002 | 107,557,496 | +0.04(+1.90%) |
Apr 05, 2005 | 1.979 | 1.989 | 1.955 | 1.964 | 43,607,584 | -0.01(-0.37%) |
Apr 04, 2005 | 1.914 | 1.988 | 1.900 | 1.972 | 74,844,432 | +0.05(+2.47%) |
Apr 01, 2005 | 1.996 | 1.996 | 1.914 | 1.924 | 125,892,168 | -0.04(-1.80%) |
Mar 31, 2005 | 1.944 | 1.990 | 1.938 | 1.959 | 79,962,000 | +0.01(+0.75%) |
Mar 30, 2005 | 1.910 | 1.962 | 1.903 | 1.945 | 73,279,640 | +0.04(+2.00%) |
Mar 29, 2005 | 1.910 | 1.925 | 1.879 | 1.907 | 74,686,968 | +0.00(+0.17%) |
Mar 28, 2005 | 1.850 | 1.930 | 1.850 | 1.903 | 62,040,668 | +0.05(+2.92%) |
Mar 24, 2005 | 1.847 | 1.878 | 1.845 | 1.849 | 45,644,768 | +0.00(+0.13%) |
Mar 23, 2005 | 1.837 | 1.910 | 1.837 | 1.847 | 60,761,276 | +0.00(+0.09%) |
Mar 22, 2005 | 1.833 | 1.868 | 1.832 | 1.845 | 72,521,840 | +0.01(+0.40%) |
Mar 21, 2005 | 1.854 | 1.878 | 1.818 | 1.838 | 85,246,872 | -0.01(-0.29%) |
Mar 18, 2005 | 1.831 | 1.854 | 1.831 | 1.843 | 78,072,432 | +0.01(+0.33%) |
Mar 17, 2005 | 1.839 | 1.857 | 1.825 | 1.837 | 71,449,120 | -0.00(-0.11%) |
Mar 16, 2005 | 1.825 | 1.866 | 1.802 | 1.839 | 59,294,896 | +0.02(+1.03%) |
Mar 15, 2005 | 1.797 | 1.871 | 1.794 | 1.820 | 60,279,044 | -0.00(-0.04%) |
Mar 14, 2005 | 1.839 | 1.839 | 1.794 | 1.821 | 48,370,860 | -0.02(-0.99%) |
Mar 11, 2005 | 1.809 | 1.871 | 1.809 | 1.840 | 48,508,640 | -0.00(-0.26%) |
Mar 10, 2005 | 1.829 | 1.865 | 1.758 | 1.844 | 113,117,936 | +0.01(+0.58%) |
Mar 09, 2005 | 1.884 | 1.921 | 1.829 | 1.834 | 89,419,656 | -0.07(-3.61%) |
Mar 08, 2005 | 1.886 | 1.951 | 1.875 | 1.903 | 78,387,360 | +0.02(+1.25%) |
Mar 07, 2005 | 1.862 | 1.907 | 1.852 | 1.879 | 64,166,428 | +0.02(+0.92%) |
Mar 04, 2005 | 1.880 | 1.880 | 1.827 | 1.862 | 98,286,832 | -0.01(-0.63%) |
Mar 03, 2005 | 1.838 | 1.907 | 1.826 | 1.874 | 103,571,704 | +0.03(+1.45%) |
Mar 02, 2005 | 1.772 | 1.862 | 1.772 | 1.847 | 147,464,688 | +0.05(+3.04%) |
Mar 01, 2005 | 1.727 | 1.819 | 1.718 | 1.792 | 283,040,864 | +0.07(+3.89%) |
Feb 28, 2005 | 1.694 | 1.736 | 1.686 | 1.725 | 57,287,236 | +0.03(+1.60%) |
Feb 25, 2005 | 1.688 | 1.707 | 1.668 | 1.698 | 53,380,168 | +0.03(+1.80%) |
Feb 24, 2005 | 1.658 | 1.685 | 1.601 | 1.668 | 76,497,800 | +0.01(+0.42%) |
Feb 23, 2005 | 1.722 | 1.762 | 1.658 | 1.661 | 185,049,280 | +0.01(+0.57%) |
Feb 22, 2005 | 1.692 | 1.699 | 1.652 | 1.652 | 283,296,736 | +0.02(+1.42%) |
Feb 18, 2005 | 1.623 | 1.646 | 1.607 | 1.629 | 71,232,608 | +0.02(+1.44%) |
Feb 17, 2005 | 1.620 | 1.635 | 1.595 | 1.605 | 53,281,756 | +0.00(+0.00%) |
Feb 16, 2005 | 1.647 | 1.647 | 1.593 | 1.605 | 68,575,408 | -0.04(-2.18%) |
Feb 15, 2005 | 1.638 | 1.662 | 1.618 | 1.641 | 57,405,332 | +0.01(+0.80%) |
Feb 14, 2005 | 1.565 | 1.674 | 1.538 | 1.628 | 102,922,168 | +0.05(+3.43%) |
Feb 11, 2005 | 1.569 | 1.605 | 1.526 | 1.574 | 90,826,992 | -0.01(-0.44%) |
Feb 10, 2005 | 1.616 | 1.635 | 1.567 | 1.581 | 102,745,016 | -0.03(-1.62%) |
Feb 09, 2005 | 1.679 | 1.694 | 1.577 | 1.607 | 107,705,120 | -0.07(-4.10%) |
Feb 08, 2005 | 1.575 | 1.681 | 1.574 | 1.676 | 146,726,576 | -0.02(-1.06%) |
Feb 07, 2005 | 1.730 | 1.747 | 1.656 | 1.694 | 116,247,520 | -0.07(-4.18%) |
Feb 04, 2005 | 1.839 | 1.839 | 1.752 | 1.768 | 84,075,736 | -0.01(-0.59%) |
Feb 03, 2005 | 1.796 | 1.807 | 1.765 | 1.778 | 102,243,104 | +0.01(+0.44%) |
Feb 02, 2005 | 1.788 | 1.805 | 1.752 | 1.770 | 101,819,920 | +0.05(+3.17%) |
Feb 01, 2005 | 1.719 | 1.747 | 1.699 | 1.716 | 63,841,660 | +0.00(+0.17%) |
Jan 31, 2005 | 1.687 | 1.756 | 1.687 | 1.713 | 110,322,952 | +0.04(+2.33%) |
Jan 28, 2005 | 1.737 | 1.772 | 1.648 | 1.674 | 170,434,688 | -0.09(-5.22%) |
Jan 27, 2005 | 1.814 | 1.816 | 1.736 | 1.766 | 100,117,344 | -0.04(-2.43%) |
Jan 26, 2005 | 1.801 | 1.829 | 1.786 | 1.810 | 61,410,816 | +0.01(+0.41%) |
Jan 25, 2005 | 1.748 | 1.821 | 1.739 | 1.803 | 108,581,016 | +0.07(+3.84%) |
Jan 24, 2005 | 1.818 | 1.849 | 1.679 | 1.736 | 157,965,536 | -0.09(-5.15%) |
Jan 21, 2005 | 1.940 | 1.946 | 1.807 | 1.831 | 163,673,600 | -0.11(-5.46%) |
Jan 20, 2005 | 2.012 | 2.048 | 1.899 | 1.936 | 201,829,008 | -0.12(-5.63%) |
Jan 19, 2005 | 2.086 | 2.136 | 2.042 | 2.052 | 69,963,056 | -0.02(-1.08%) |
Jan 18, 2005 | 2.048 | 2.090 | 2.038 | 2.074 | 72,472,632 | -0.01(-0.27%) |
Jan 14, 2005 | 2.058 | 2.109 | 2.058 | 2.080 | 59,678,716 | +0.01(+0.63%) |
Jan 13, 2005 | 2.024 | 2.100 | 2.024 | 2.067 | 71,173,560 | +0.03(+1.70%) |
Jan 12, 2005 | 2.033 | 2.051 | 1.972 | 2.032 | 100,570,048 | +0.00(+0.06%) |
Jan 11, 2005 | 2.077 | 2.098 | 2.012 | 2.031 | 138,282,592 | -0.08(-3.63%) |
Jan 10, 2005 | 2.114 | 2.134 | 2.076 | 2.107 | 65,691,856 | -0.00(-0.15%) |
Jan 07, 2005 | 2.094 | 2.139 | 2.094 | 2.111 | 52,100,780 | +0.00(+0.10%) |
Jan 06, 2005 | 2.081 | 2.122 | 2.043 | 2.109 | 75,188,880 | +0.03(+1.23%) |
Jan 05, 2005 | 2.105 | 2.153 | 2.081 | 2.083 | 82,668,408 | -0.02(-1.16%) |
Jan 04, 2005 | 2.135 | 2.143 | 2.096 | 2.107 | 63,172,440 | -0.02(-1.16%) |