Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.975 | 3.018 | 2.945 | 2.969 | 82,468,728 | +0.01(+0.39%) |
Aug 30, 2005 | 2.927 | 2.975 | 2.910 | 2.958 | 39,863,800 | +0.03(+0.88%) |
Aug 29, 2005 | 2.903 | 2.966 | 2.895 | 2.932 | 35,301,784 | +0.01(+0.49%) |
Aug 26, 2005 | 2.901 | 2.979 | 2.876 | 2.918 | 44,680,348 | +0.00(+0.08%) |
Aug 25, 2005 | 2.919 | 2.966 | 2.901 | 2.915 | 39,677,796 | +0.00(+0.01%) |
Aug 24, 2005 | 2.910 | 2.953 | 2.865 | 2.915 | 103,878,872 | -0.03(-1.08%) |
Aug 23, 2005 | 2.963 | 2.991 | 2.912 | 2.947 | 44,102,756 | -0.04(-1.50%) |
Aug 22, 2005 | 2.903 | 3.005 | 2.901 | 2.992 | 50,798,932 | +0.04(+1.43%) |
Aug 19, 2005 | 2.958 | 3.020 | 2.889 | 2.950 | 82,204,400 | -0.06(-1.98%) |
Aug 18, 2005 | 3.062 | 3.065 | 3.004 | 3.009 | 63,045,892 | -0.06(-1.87%) |
Aug 17, 2005 | 3.089 | 3.113 | 3.047 | 3.066 | 49,193,416 | -0.03(-0.85%) |
Aug 16, 2005 | 3.187 | 3.227 | 3.058 | 3.093 | 107,931,824 | -0.06(-1.96%) |
Aug 15, 2005 | 3.163 | 3.220 | 3.116 | 3.154 | 97,368,704 | -0.01(-0.19%) |
Aug 12, 2005 | 3.069 | 3.205 | 3.064 | 3.160 | 233,074,000 | +0.07(+2.22%) |
Aug 11, 2005 | 3.004 | 3.167 | 2.970 | 3.092 | 103,389,392 | +0.10(+3.39%) |
Aug 10, 2005 | 2.995 | 3.018 | 2.963 | 2.990 | 80,119,192 | -0.01(-0.19%) |
Aug 09, 2005 | 3.024 | 3.060 | 2.965 | 2.996 | 110,251,992 | -0.02(-0.57%) |
Aug 08, 2005 | 3.146 | 3.202 | 3.003 | 3.013 | 173,973,376 | -0.09(-2.78%) |
Aug 05, 2005 | 3.015 | 3.324 | 2.960 | 3.100 | 272,918,240 | +0.10(+3.38%) |
Aug 04, 2005 | 2.982 | 3.101 | 2.956 | 2.998 | 190,498,448 | +0.04(+1.20%) |
Aug 03, 2005 | 3.024 | 3.059 | 2.888 | 2.963 | 785,665,344 | +0.52(+21.46%) |
Aug 02, 2005 | 2.472 | 2.472 | 2.430 | 2.439 | 92,170,352 | -0.03(-1.31%) |
Aug 01, 2005 | 2.397 | 2.492 | 2.395 | 2.472 | 66,403,772 | +0.07(+2.82%) |
Jul 29, 2005 | 2.398 | 2.421 | 2.378 | 2.404 | 27,959,482 | +0.00(+0.19%) |
Jul 28, 2005 | 2.355 | 2.452 | 2.333 | 2.399 | 48,478,768 | +0.04(+1.59%) |
Jul 27, 2005 | 2.339 | 2.380 | 2.306 | 2.362 | 40,774,244 | +0.03(+1.12%) |
Jul 26, 2005 | 2.369 | 2.386 | 2.298 | 2.336 | 47,764,116 | -0.03(-1.35%) |
Jul 25, 2005 | 2.330 | 2.389 | 2.326 | 2.367 | 48,615,824 | +0.04(+1.54%) |
Jul 22, 2005 | 2.323 | 2.339 | 2.297 | 2.331 | 25,521,838 | +0.01(+0.63%) |
Jul 21, 2005 | 2.255 | 2.360 | 2.255 | 2.317 | 89,419,440 | +0.08(+3.54%) |
Jul 20, 2005 | 2.222 | 2.264 | 2.187 | 2.237 | 51,249,260 | -0.02(-0.85%) |
Jul 19, 2005 | 2.257 | 2.280 | 2.239 | 2.257 | 54,734,408 | +0.02(+0.75%) |
Jul 18, 2005 | 2.298 | 2.314 | 2.239 | 2.240 | 85,111,952 | -0.06(-2.73%) |
Jul 15, 2005 | 2.370 | 2.384 | 2.296 | 2.303 | 57,563,640 | -0.07(-2.91%) |
Jul 14, 2005 | 2.423 | 2.431 | 2.365 | 2.372 | 89,155,112 | -0.05(-2.01%) |
Jul 13, 2005 | 2.452 | 2.457 | 2.407 | 2.420 | 41,772,800 | -0.03(-1.22%) |
Jul 12, 2005 | 2.430 | 2.488 | 2.415 | 2.450 | 85,043,424 | +0.02(+0.79%) |
Jul 11, 2005 | 2.349 | 2.441 | 2.329 | 2.431 | 75,948,760 | +0.09(+3.97%) |
Jul 08, 2005 | 2.311 | 2.356 | 2.281 | 2.338 | 39,863,800 | +0.04(+1.94%) |
Jul 07, 2005 | 2.271 | 2.369 | 2.264 | 2.294 | 72,561,512 | +0.01(+0.57%) |
Jul 06, 2005 | 2.263 | 2.298 | 2.251 | 2.281 | 81,313,536 | +0.00(+0.18%) |
Jul 05, 2005 | 2.325 | 2.325 | 2.264 | 2.277 | 82,380,616 | -0.05(-2.35%) |
Jul 01, 2005 | 2.338 | 2.346 | 2.311 | 2.331 | 25,893,848 | -0.00(-0.09%) |
Jun 30, 2005 | 2.337 | 2.352 | 2.323 | 2.333 | 39,893,168 | -0.01(-0.49%) |
Jun 29, 2005 | 2.355 | 2.370 | 2.343 | 2.345 | 39,863,800 | -0.02(-1.00%) |
Jun 28, 2005 | 2.324 | 2.370 | 2.320 | 2.369 | 77,838,184 | +0.05(+2.24%) |
Jun 27, 2005 | 2.363 | 2.388 | 2.294 | 2.317 | 82,126,088 | -0.07(-3.01%) |
Jun 24, 2005 | 2.427 | 2.444 | 2.362 | 2.389 | 50,887,040 | -0.04(-1.65%) |
Jun 23, 2005 | 2.489 | 2.517 | 2.406 | 2.429 | 55,674,220 | -0.07(-2.64%) |
Jun 22, 2005 | 2.415 | 2.503 | 2.389 | 2.494 | 116,654,480 | +0.06(+2.26%) |
Jun 21, 2005 | 2.365 | 2.484 | 2.351 | 2.439 | 100,873,424 | +0.08(+3.39%) |
Jun 20, 2005 | 2.371 | 2.397 | 2.334 | 2.359 | 74,490,088 | -0.01(-0.52%) |
Jun 17, 2005 | 2.433 | 2.476 | 2.352 | 2.371 | 119,640,344 | -0.04(-1.46%) |
Jun 16, 2005 | 2.291 | 2.459 | 2.285 | 2.407 | 169,244,928 | +0.12(+5.16%) |
Jun 15, 2005 | 2.295 | 2.316 | 2.262 | 2.289 | 24,885,506 | -0.00(-0.07%) |
Jun 14, 2005 | 2.325 | 2.349 | 2.276 | 2.290 | 62,458,508 | -0.05(-2.16%) |
Jun 13, 2005 | 2.251 | 2.370 | 2.249 | 2.341 | 88,802,680 | +0.09(+3.96%) |
Jun 10, 2005 | 2.256 | 2.261 | 2.235 | 2.252 | 48,263,392 | -0.01(-0.25%) |
Jun 09, 2005 | 2.255 | 2.268 | 2.217 | 2.257 | 80,412,880 | +0.00(+0.07%) |
Jun 08, 2005 | 2.260 | 2.314 | 2.247 | 2.256 | 76,810,256 | -0.02(-0.95%) |
Jun 07, 2005 | 2.321 | 2.358 | 2.264 | 2.277 | 95,440,120 | -0.04(-1.62%) |
Jun 06, 2005 | 2.274 | 2.374 | 2.235 | 2.315 | 157,056,720 | +0.03(+1.40%) |
Jun 03, 2005 | 2.168 | 2.289 | 2.147 | 2.283 | 153,649,888 | +0.12(+5.47%) |
Jun 02, 2005 | 2.134 | 2.178 | 2.121 | 2.165 | 36,133,912 | +0.04(+1.81%) |
Jun 01, 2005 | 2.110 | 2.179 | 2.094 | 2.126 | 76,076,032 | +0.02(+0.77%) |
May 31, 2005 | 2.104 | 2.123 | 2.066 | 2.110 | 22,163,960 | +0.02(+0.76%) |
May 27, 2005 | 2.063 | 2.141 | 2.063 | 2.094 | 40,549,080 | +0.02(+0.91%) |
May 26, 2005 | 2.066 | 2.112 | 2.050 | 2.075 | 29,711,844 | -0.00(-0.12%) |
May 25, 2005 | 2.062 | 2.096 | 2.054 | 2.078 | 65,091,948 | -0.03(-1.59%) |
May 24, 2005 | 2.107 | 2.145 | 2.084 | 2.111 | 70,368,616 | -0.00(-0.06%) |
May 23, 2005 | 2.063 | 2.135 | 2.054 | 2.112 | 83,281,272 | +0.07(+3.50%) |
May 20, 2005 | 2.043 | 2.048 | 2.027 | 2.041 | 45,081,728 | +0.00(+0.22%) |
May 19, 2005 | 2.002 | 2.045 | 1.997 | 2.036 | 56,702,144 | +0.03(+1.71%) |
May 18, 2005 | 1.968 | 2.010 | 1.965 | 2.002 | 60,784,464 | +0.03(+1.34%) |
May 17, 2005 | 1.988 | 1.992 | 1.956 | 1.976 | 58,797,148 | -0.02(-0.88%) |
May 16, 2005 | 1.983 | 2.002 | 1.975 | 1.993 | 61,215,212 | +0.01(+0.31%) |
May 13, 2005 | 2.029 | 2.041 | 1.983 | 1.987 | 98,034,400 | -0.04(-2.19%) |
May 12, 2005 | 2.022 | 2.053 | 2.022 | 2.032 | 33,187,200 | -0.02(-0.80%) |
May 11, 2005 | 2.045 | 2.074 | 2.025 | 2.048 | 68,567,304 | +0.01(+0.70%) |
May 10, 2005 | 2.045 | 2.056 | 2.023 | 2.034 | 59,100,628 | -0.02(-1.13%) |
May 09, 2005 | 2.045 | 2.070 | 2.042 | 2.057 | 44,993,620 | -0.00(-0.08%) |
May 06, 2005 | 2.050 | 2.084 | 2.043 | 2.058 | 41,439,948 | -0.00(-0.18%) |
May 05, 2005 | 2.063 | 2.084 | 2.036 | 2.062 | 35,057,040 | +0.02(+0.78%) |
May 04, 2005 | 2.058 | 2.081 | 2.034 | 2.046 | 49,878,700 | +0.00(+0.06%) |
May 03, 2005 | 2.020 | 2.079 | 2.011 | 2.045 | 58,454,508 | +0.03(+1.25%) |
May 02, 2005 | 2.018 | 2.045 | 1.998 | 2.020 | 61,704,696 | +0.00(+0.08%) |
Apr 29, 2005 | 2.048 | 2.059 | 2.018 | 2.018 | 45,179,624 | -0.02(-0.90%) |
Apr 28, 2005 | 2.025 | 2.119 | 2.002 | 2.036 | 100,941,952 | +0.01(+0.38%) |
Apr 27, 2005 | 2.104 | 2.108 | 1.956 | 2.029 | 207,963,328 | -0.02(-0.90%) |
Apr 26, 2005 | 2.063 | 2.108 | 2.014 | 2.047 | 163,713,728 | -0.08(-3.99%) |
Apr 25, 2005 | 2.190 | 2.190 | 2.111 | 2.132 | 71,171,368 | -0.03(-1.55%) |
Apr 22, 2005 | 2.166 | 2.204 | 2.132 | 2.166 | 56,134,340 | -0.00(-0.19%) |
Apr 21, 2005 | 2.090 | 2.179 | 2.064 | 2.170 | 84,221,088 | +0.09(+4.12%) |
Apr 20, 2005 | 2.125 | 2.125 | 2.073 | 2.084 | 56,574,876 | -0.01(-0.47%) |
Apr 19, 2005 | 2.051 | 2.104 | 2.031 | 2.094 | 86,169,248 | +0.05(+2.52%) |
Apr 18, 2005 | 2.027 | 2.112 | 2.027 | 2.042 | 78,386,408 | -0.00(-0.04%) |
Apr 15, 2005 | 2.043 | 2.056 | 2.028 | 2.043 | 56,202,868 | -0.00(-0.18%) |
Apr 14, 2005 | 2.084 | 2.104 | 2.036 | 2.047 | 113,649,032 | -0.03(-1.24%) |
Apr 13, 2005 | 2.036 | 2.094 | 2.034 | 2.072 | 112,425,312 | +0.04(+1.85%) |
Apr 12, 2005 | 2.016 | 2.045 | 2.011 | 2.035 | 72,336,352 | +0.01(+0.44%) |
Apr 11, 2005 | 1.995 | 2.038 | 1.981 | 2.026 | 70,554,616 | +0.03(+1.56%) |
Apr 08, 2005 | 2.012 | 2.042 | 1.994 | 1.995 | 62,624,932 | -0.02(-1.07%) |
Apr 07, 2005 | 2.004 | 2.045 | 2.004 | 2.016 | 89,174,696 | +0.00(+0.20%) |
Apr 06, 2005 | 1.989 | 2.028 | 1.975 | 2.012 | 106,992,008 | +0.04(+1.90%) |
Apr 05, 2005 | 1.990 | 2.000 | 1.965 | 1.975 | 43,378,316 | -0.01(-0.37%) |
Apr 04, 2005 | 1.924 | 1.998 | 1.910 | 1.982 | 74,450,936 | +0.05(+2.47%) |
Apr 01, 2005 | 2.006 | 2.006 | 1.924 | 1.934 | 125,230,288 | -0.04(-1.80%) |
Mar 31, 2005 | 1.955 | 2.001 | 1.948 | 1.970 | 79,541,592 | +0.01(+0.75%) |
Mar 30, 2005 | 1.920 | 1.973 | 1.913 | 1.955 | 72,894,368 | +0.04(+2.00%) |
Mar 29, 2005 | 1.920 | 1.935 | 1.889 | 1.917 | 74,294,296 | +0.00(+0.17%) |
Mar 28, 2005 | 1.860 | 1.940 | 1.860 | 1.913 | 61,714,488 | +0.05(+2.92%) |
Mar 24, 2005 | 1.857 | 1.888 | 1.855 | 1.859 | 45,404,788 | +0.00(+0.13%) |
Mar 23, 2005 | 1.847 | 1.920 | 1.847 | 1.857 | 60,441,824 | +0.00(+0.09%) |
Mar 22, 2005 | 1.843 | 1.878 | 1.842 | 1.855 | 72,140,552 | +0.01(+0.40%) |
Mar 21, 2005 | 1.864 | 1.888 | 1.827 | 1.848 | 84,798,680 | -0.01(-0.29%) |
Mar 18, 2005 | 1.841 | 1.864 | 1.841 | 1.853 | 77,661,968 | +0.01(+0.33%) |
Mar 17, 2005 | 1.849 | 1.867 | 1.834 | 1.847 | 71,073,472 | -0.00(-0.11%) |
Mar 16, 2005 | 1.835 | 1.875 | 1.811 | 1.849 | 58,983,152 | +0.02(+1.03%) |
Mar 15, 2005 | 1.807 | 1.881 | 1.804 | 1.830 | 59,962,124 | -0.00(-0.04%) |
Mar 14, 2005 | 1.848 | 1.848 | 1.804 | 1.831 | 48,116,548 | -0.02(-0.99%) |
Mar 11, 2005 | 1.819 | 1.881 | 1.819 | 1.849 | 48,253,604 | -0.00(-0.26%) |
Mar 10, 2005 | 1.839 | 1.875 | 1.767 | 1.854 | 112,523,208 | +0.01(+0.58%) |
Mar 09, 2005 | 1.894 | 1.931 | 1.839 | 1.844 | 88,949,528 | -0.07(-3.61%) |
Mar 08, 2005 | 1.896 | 1.961 | 1.884 | 1.913 | 77,975,240 | +0.02(+1.25%) |
Mar 07, 2005 | 1.872 | 1.917 | 1.862 | 1.889 | 63,829,072 | +0.02(+0.92%) |
Mar 04, 2005 | 1.890 | 1.890 | 1.837 | 1.872 | 97,770,080 | -0.01(-0.63%) |
Mar 03, 2005 | 1.848 | 1.918 | 1.836 | 1.884 | 103,027,168 | +0.03(+1.45%) |
Mar 02, 2005 | 1.781 | 1.871 | 1.781 | 1.857 | 146,689,392 | +0.05(+3.04%) |
Mar 01, 2005 | 1.737 | 1.828 | 1.727 | 1.802 | 281,552,768 | +0.07(+3.89%) |
Feb 28, 2005 | 1.703 | 1.745 | 1.694 | 1.734 | 56,986,044 | +0.03(+1.60%) |
Feb 25, 2005 | 1.697 | 1.716 | 1.677 | 1.707 | 53,099,520 | +0.03(+1.80%) |
Feb 24, 2005 | 1.667 | 1.694 | 1.610 | 1.677 | 76,095,608 | +0.01(+0.42%) |
Feb 23, 2005 | 1.731 | 1.772 | 1.667 | 1.670 | 184,076,384 | +0.01(+0.57%) |
Feb 22, 2005 | 1.701 | 1.708 | 1.661 | 1.661 | 281,807,296 | +0.02(+1.42%) |
Feb 18, 2005 | 1.631 | 1.655 | 1.616 | 1.637 | 70,858,096 | +0.02(+1.44%) |
Feb 17, 2005 | 1.629 | 1.644 | 1.604 | 1.614 | 53,001,624 | +0.00(+0.00%) |
Feb 16, 2005 | 1.656 | 1.656 | 1.602 | 1.614 | 68,214,872 | -0.04(-2.18%) |
Feb 15, 2005 | 1.647 | 1.671 | 1.627 | 1.650 | 57,103,524 | +0.01(+0.80%) |
Feb 14, 2005 | 1.573 | 1.683 | 1.547 | 1.637 | 102,381,048 | +0.05(+3.43%) |
Feb 11, 2005 | 1.577 | 1.614 | 1.534 | 1.582 | 90,349,464 | -0.01(-0.44%) |
Feb 10, 2005 | 1.625 | 1.643 | 1.575 | 1.589 | 102,204,832 | -0.03(-1.62%) |
Feb 09, 2005 | 1.687 | 1.703 | 1.585 | 1.616 | 107,138,856 | -0.07(-4.10%) |
Feb 08, 2005 | 1.583 | 1.690 | 1.582 | 1.685 | 145,955,152 | -0.02(-1.06%) |
Feb 07, 2005 | 1.739 | 1.757 | 1.665 | 1.703 | 115,636,344 | -0.07(-4.18%) |
Feb 04, 2005 | 1.849 | 1.849 | 1.761 | 1.777 | 83,633,704 | -0.01(-0.59%) |
Feb 03, 2005 | 1.806 | 1.816 | 1.774 | 1.788 | 101,705,552 | +0.01(+0.44%) |
Feb 02, 2005 | 1.798 | 1.814 | 1.761 | 1.780 | 101,284,592 | +0.05(+3.17%) |
Feb 01, 2005 | 1.728 | 1.757 | 1.708 | 1.725 | 63,506,008 | +0.00(+0.17%) |
Jan 31, 2005 | 1.696 | 1.766 | 1.696 | 1.722 | 109,742,928 | +0.04(+2.33%) |
Jan 28, 2005 | 1.746 | 1.781 | 1.657 | 1.683 | 169,538,624 | -0.09(-5.22%) |
Jan 27, 2005 | 1.823 | 1.825 | 1.745 | 1.776 | 99,590,968 | -0.04(-2.42%) |
Jan 26, 2005 | 1.811 | 1.839 | 1.796 | 1.820 | 61,087,944 | +0.01(+0.41%) |
Jan 25, 2005 | 1.757 | 1.830 | 1.748 | 1.813 | 108,010,144 | +0.07(+3.84%) |
Jan 24, 2005 | 1.828 | 1.859 | 1.687 | 1.746 | 157,135,024 | -0.09(-5.15%) |
Jan 21, 2005 | 1.951 | 1.957 | 1.817 | 1.840 | 162,813,072 | -0.11(-5.46%) |
Jan 20, 2005 | 2.023 | 2.058 | 1.909 | 1.947 | 200,767,872 | -0.12(-5.63%) |
Jan 19, 2005 | 2.097 | 2.148 | 2.053 | 2.063 | 69,595,224 | -0.02(-1.08%) |
Jan 18, 2005 | 2.059 | 2.101 | 2.049 | 2.085 | 72,091,608 | -0.01(-0.27%) |
Jan 14, 2005 | 2.069 | 2.121 | 2.069 | 2.091 | 59,364,952 | +0.01(+0.63%) |
Jan 13, 2005 | 2.035 | 2.111 | 2.035 | 2.078 | 70,799,360 | +0.03(+1.70%) |
Jan 12, 2005 | 2.044 | 2.062 | 1.982 | 2.043 | 100,041,296 | +0.00(+0.06%) |
Jan 11, 2005 | 2.087 | 2.109 | 2.023 | 2.042 | 137,555,568 | -0.08(-3.63%) |
Jan 10, 2005 | 2.125 | 2.145 | 2.087 | 2.119 | 65,346,480 | -0.00(-0.15%) |
Jan 07, 2005 | 2.105 | 2.150 | 2.105 | 2.122 | 51,826,856 | +0.00(+0.10%) |
Jan 06, 2005 | 2.092 | 2.133 | 2.054 | 2.120 | 74,793,576 | +0.03(+1.23%) |
Jan 05, 2005 | 2.116 | 2.164 | 2.092 | 2.094 | 82,233,768 | -0.02(-1.16%) |
Jan 04, 2005 | 2.147 | 2.155 | 2.107 | 2.119 | 62,840,308 | -0.02(-1.16%) |
Jan 03, 2005 | 2.192 | 2.198 | 2.121 | 2.143 | 79,326,224 | -0.02(-0.87%) |
Dec 31, 2004 | 2.195 | 2.221 | 2.150 | 2.162 | 71,455,272 | -0.04(-1.89%) |
Dec 30, 2004 | 2.220 | 2.226 | 2.195 | 2.204 | 47,225,680 | +0.01(+0.45%) |
Dec 29, 2004 | 2.187 | 2.231 | 2.178 | 2.194 | 62,487,876 | +0.02(+0.81%) |
Dec 28, 2004 | 2.144 | 2.196 | 2.107 | 2.177 | 55,576,324 | +0.05(+2.36%) |
Dec 27, 2004 | 2.085 | 2.144 | 2.084 | 2.126 | 48,185,076 | +0.05(+2.44%) |
Dec 23, 2004 | 2.053 | 2.078 | 2.041 | 2.076 | 22,036,692 | +0.01(+0.32%) |
Dec 22, 2004 | 2.042 | 2.074 | 2.017 | 2.069 | 71,435,696 | +0.01(+0.68%) |
Dec 21, 2004 | 2.017 | 2.062 | 1.995 | 2.055 | 72,081,816 | +0.06(+2.91%) |
Dec 20, 2004 | 2.043 | 2.059 | 1.985 | 1.997 | 79,130,424 | -0.04(-1.99%) |
Dec 17, 2004 | 2.037 | 2.072 | 2.034 | 2.038 | 53,060,364 | -0.01(-0.40%) |
Dec 16, 2004 | 2.114 | 2.114 | 2.039 | 2.046 | 60,285,188 | -0.05(-2.57%) |
Dec 15, 2004 | 2.085 | 2.153 | 2.074 | 2.100 | 59,384,532 | +0.03(+1.36%) |
Dec 14, 2004 | 2.063 | 2.104 | 2.053 | 2.072 | 53,696,696 | +0.00(+0.12%) |
Dec 13, 2004 | 2.104 | 2.104 | 2.008 | 2.069 | 98,279,144 | -0.03(-1.48%) |
Dec 10, 2004 | 2.092 | 2.169 | 2.074 | 2.100 | 85,307,752 | +0.01(+0.67%) |
Dec 09, 2004 | 2.029 | 2.113 | 2.007 | 2.086 | 105,660,608 | +0.03(+1.67%) |
Dec 08, 2004 | 2.058 | 2.063 | 2.007 | 2.052 | 83,232,328 | -0.01(-0.55%) |
Dec 07, 2004 | 2.186 | 2.227 | 2.054 | 2.063 | 118,622,216 | -0.13(-5.98%) |
Dec 06, 2004 | 2.177 | 2.210 | 2.145 | 2.195 | 42,693,032 | +0.02(+1.07%) |
Dec 03, 2004 | 2.197 | 2.213 | 2.171 | 2.171 | 54,333,028 | -0.02(-0.91%) |
Dec 02, 2004 | 2.227 | 2.277 | 2.161 | 2.191 | 96,301,624 | -0.04(-1.69%) |
Dec 01, 2004 | 2.186 | 2.269 | 2.186 | 2.229 | 148,735,440 | +0.07(+3.08%) |
Nov 30, 2004 | 2.141 | 2.166 | 2.133 | 2.162 | 46,511,028 | +0.02(+0.70%) |
Nov 29, 2004 | 2.150 | 2.192 | 2.141 | 2.147 | 49,810,172 | -0.02(-0.87%) |
Nov 26, 2004 | 2.128 | 2.175 | 2.125 | 2.166 | 23,798,846 | +0.01(+0.34%) |
Nov 24, 2004 | 2.146 | 2.180 | 2.139 | 2.159 | 52,472,980 | +0.01(+0.34%) |
Nov 23, 2004 | 2.110 | 2.175 | 2.106 | 2.151 | 67,314,216 | +0.04(+2.13%) |
Nov 22, 2004 | 2.134 | 2.139 | 2.033 | 2.106 | 74,725,048 | -0.04(-1.64%) |
Nov 19, 2004 | 2.182 | 2.200 | 2.139 | 2.141 | 124,212,152 | -0.00(-0.08%) |
Nov 18, 2004 | 2.115 | 2.153 | 2.085 | 2.143 | 78,190,608 | +0.00(+0.21%) |
Nov 17, 2004 | 2.117 | 2.159 | 2.111 | 2.139 | 108,196,152 | +0.02(+0.94%) |
Nov 16, 2004 | 2.096 | 2.134 | 2.096 | 2.119 | 72,639,832 | -0.03(-1.37%) |
Nov 15, 2004 | 2.090 | 2.183 | 2.089 | 2.148 | 99,914,032 | +0.03(+1.21%) |
Nov 12, 2004 | 2.080 | 2.135 | 2.077 | 2.122 | 116,155,200 | +0.03(+1.43%) |
Nov 11, 2004 | 2.063 | 2.115 | 2.063 | 2.092 | 151,055,600 | +0.02(+1.17%) |
Nov 10, 2004 | 2.092 | 2.108 | 2.065 | 2.068 | 98,621,784 | -0.02(-1.13%) |
Nov 09, 2004 | 2.119 | 2.164 | 2.088 | 2.092 | 175,108,992 | -0.03(-1.29%) |
Nov 08, 2004 | 2.073 | 2.145 | 2.045 | 2.119 | 281,944,352 | +0.13(+6.38%) |
Nov 05, 2004 | 2.043 | 2.058 | 1.944 | 1.992 | 129,909,776 | -0.05(-2.52%) |
Nov 04, 2004 | 1.911 | 2.058 | 1.859 | 2.044 | 285,468,672 | +0.05(+2.42%) |
Nov 03, 2004 | 1.975 | 2.028 | 1.972 | 1.996 | 230,920,256 | +0.03(+1.54%) |
Nov 02, 2004 | 1.960 | 1.976 | 1.951 | 1.965 | 116,106,256 | +0.02(+0.92%) |
Nov 01, 2004 | 1.895 | 1.956 | 1.870 | 1.947 | 164,829,760 | +0.05(+2.47%) |
Oct 29, 2004 | 1.834 | 1.901 | 1.826 | 1.900 | 96,565,944 | +0.02(+0.98%) |
Oct 28, 2004 | 1.868 | 1.909 | 1.859 | 1.882 | 92,650,048 | -0.01(-0.52%) |
Oct 27, 2004 | 1.828 | 1.974 | 1.814 | 1.892 | 527,157,632 | +0.22(+13.31%) |
Oct 26, 2004 | 1.619 | 1.669 | 1.619 | 1.669 | 87,490,856 | +0.04(+2.61%) |
Oct 25, 2004 | 1.618 | 1.645 | 1.611 | 1.627 | 87,833,496 | -0.01(-0.45%) |
Oct 22, 2004 | 1.714 | 1.724 | 1.622 | 1.634 | 100,472,048 | -0.06(-3.29%) |
Oct 21, 2004 | 1.694 | 1.725 | 1.685 | 1.690 | 121,745,144 | +0.02(+1.15%) |
Oct 20, 2004 | 1.675 | 1.678 | 1.632 | 1.671 | 121,794,088 | -0.03(-1.73%) |
Oct 19, 2004 | 1.708 | 1.734 | 1.673 | 1.700 | 89,272,592 | +0.02(+0.95%) |
Oct 18, 2004 | 1.653 | 1.698 | 1.638 | 1.684 | 85,552,488 | +0.03(+1.78%) |
Oct 15, 2004 | 1.698 | 1.721 | 1.625 | 1.655 | 122,959,072 | -0.04(-2.34%) |
Oct 14, 2004 | 1.748 | 1.757 | 1.670 | 1.694 | 191,056,464 | -0.05(-2.77%) |
Oct 13, 2004 | 1.785 | 1.802 | 1.721 | 1.743 | 214,874,880 | +0.01(+0.52%) |
Oct 12, 2004 | 1.657 | 1.750 | 1.653 | 1.734 | 197,821,168 | +0.06(+3.49%) |
Oct 11, 2004 | 1.622 | 1.701 | 1.610 | 1.675 | 168,745,664 | +0.08(+4.91%) |
Oct 08, 2004 | 1.639 | 1.662 | 1.576 | 1.597 | 73,990,816 | -0.05(-3.24%) |
Oct 07, 2004 | 1.674 | 1.716 | 1.636 | 1.650 | 180,933,872 | -0.01(-0.86%) |
Oct 06, 2004 | 1.596 | 1.673 | 1.572 | 1.665 | 123,840,144 | +0.07(+4.25%) |
Oct 05, 2004 | 1.594 | 1.629 | 1.580 | 1.597 | 59,590,116 | -0.00(-0.05%) |
Oct 04, 2004 | 1.594 | 1.633 | 1.585 | 1.598 | 85,621,016 | +0.03(+2.20%) |
Oct 01, 2004 | 1.569 | 1.591 | 1.508 | 1.563 | 94,921,264 | +0.01(+0.84%) |
Sep 30, 2004 | 1.549 | 1.588 | 1.522 | 1.550 | 59,795,700 | +0.01(+0.80%) |
Sep 29, 2004 | 1.495 | 1.578 | 1.487 | 1.538 | 110,849,168 | +0.05(+3.12%) |
Sep 28, 2004 | 1.490 | 1.505 | 1.462 | 1.491 | 101,627,240 | +0.01(+0.58%) |
Sep 27, 2004 | 1.548 | 1.565 | 1.470 | 1.483 | 130,702,752 | -0.08(-4.93%) |
Sep 24, 2004 | 1.549 | 1.598 | 1.549 | 1.560 | 80,422,672 | +0.00(+0.05%) |
Sep 23, 2004 | 1.561 | 1.576 | 1.542 | 1.559 | 95,381,384 | +0.01(+0.69%) |
Sep 22, 2004 | 1.576 | 1.621 | 1.542 | 1.548 | 105,523,552 | -0.04(-2.57%) |
Sep 21, 2004 | 1.617 | 1.626 | 1.583 | 1.589 | 88,929,952 | -0.01(-0.33%) |
Sep 20, 2004 | 1.582 | 1.645 | 1.552 | 1.594 | 184,937,872 | +0.00(+0.08%) |
Sep 17, 2004 | 1.594 | 1.634 | 1.569 | 1.593 | 115,499,288 | -0.00(-0.05%) |
Sep 16, 2004 | 1.576 | 1.674 | 1.576 | 1.594 | 160,414,592 | +0.02(+1.59%) |
Sep 15, 2004 | 1.579 | 1.638 | 1.548 | 1.569 | 159,190,880 | -0.04(-2.29%) |
Sep 14, 2004 | 1.460 | 1.614 | 1.450 | 1.606 | 284,342,848 | +0.14(+9.32%) |
Sep 13, 2004 | 1.447 | 1.511 | 1.444 | 1.469 | 93,276,592 | +0.02(+1.24%) |
Sep 10, 2004 | 1.399 | 1.461 | 1.397 | 1.451 | 100,168,568 | +0.06(+4.47%) |
Sep 09, 2004 | 1.423 | 1.437 | 1.359 | 1.389 | 212,936,512 | -0.07(-4.98%) |
Sep 08, 2004 | 1.442 | 1.491 | 1.438 | 1.462 | 71,200,744 | +0.01(+0.53%) |
Sep 07, 2004 | 1.455 | 1.490 | 1.447 | 1.454 | 69,262,376 | -0.00(-0.25%) |
Sep 03, 2004 | 1.499 | 1.511 | 1.444 | 1.457 | 53,872,912 | -0.05(-3.02%) |
Sep 02, 2004 | 1.471 | 1.511 | 1.462 | 1.503 | 49,741,644 | +0.03(+2.22%) |