Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.398 | 2.421 | 2.378 | 2.404 | 27,959,044 | +0.00(+0.19%) |
Jul 28, 2005 | 2.355 | 2.452 | 2.333 | 2.399 | 48,478,008 | +0.04(+1.59%) |
Jul 27, 2005 | 2.339 | 2.380 | 2.306 | 2.362 | 40,773,604 | +0.03(+1.12%) |
Jul 26, 2005 | 2.369 | 2.386 | 2.298 | 2.336 | 47,763,368 | -0.03(-1.35%) |
Jul 25, 2005 | 2.330 | 2.389 | 2.326 | 2.367 | 48,615,060 | +0.04(+1.54%) |
Jul 22, 2005 | 2.323 | 2.339 | 2.297 | 2.331 | 25,521,438 | +0.01(+0.63%) |
Jul 21, 2005 | 2.255 | 2.360 | 2.255 | 2.317 | 89,418,032 | +0.08(+3.54%) |
Jul 20, 2005 | 2.222 | 2.264 | 2.187 | 2.237 | 51,248,456 | -0.02(-0.85%) |
Jul 19, 2005 | 2.257 | 2.280 | 2.240 | 2.257 | 54,733,548 | +0.02(+0.75%) |
Jul 18, 2005 | 2.298 | 2.314 | 2.239 | 2.240 | 85,110,616 | -0.06(-2.73%) |
Jul 15, 2005 | 2.370 | 2.384 | 2.296 | 2.303 | 57,562,736 | -0.07(-2.91%) |
Jul 14, 2005 | 2.423 | 2.431 | 2.365 | 2.372 | 89,153,712 | -0.05(-2.01%) |
Jul 13, 2005 | 2.452 | 2.457 | 2.407 | 2.421 | 41,772,144 | -0.03(-1.22%) |
Jul 12, 2005 | 2.430 | 2.488 | 2.415 | 2.450 | 85,042,088 | +0.02(+0.79%) |
Jul 11, 2005 | 2.349 | 2.441 | 2.329 | 2.431 | 75,947,568 | +0.09(+3.97%) |
Jul 08, 2005 | 2.311 | 2.356 | 2.281 | 2.338 | 39,863,176 | +0.04(+1.94%) |
Jul 07, 2005 | 2.271 | 2.369 | 2.264 | 2.294 | 72,560,376 | +0.01(+0.57%) |
Jul 06, 2005 | 2.263 | 2.298 | 2.251 | 2.281 | 81,312,264 | +0.00(+0.18%) |
Jul 05, 2005 | 2.325 | 2.325 | 2.264 | 2.277 | 82,379,328 | -0.05(-2.35%) |
Jul 01, 2005 | 2.338 | 2.346 | 2.311 | 2.331 | 25,893,442 | -0.00(-0.09%) |
Jun 30, 2005 | 2.337 | 2.352 | 2.323 | 2.333 | 39,892,544 | -0.01(-0.49%) |
Jun 29, 2005 | 2.355 | 2.370 | 2.343 | 2.345 | 39,863,176 | -0.02(-1.00%) |
Jun 28, 2005 | 2.324 | 2.370 | 2.320 | 2.369 | 77,836,960 | +0.05(+2.24%) |
Jun 27, 2005 | 2.363 | 2.388 | 2.294 | 2.317 | 82,124,800 | -0.07(-3.01%) |
Jun 24, 2005 | 2.427 | 2.444 | 2.363 | 2.389 | 50,886,244 | -0.04(-1.65%) |
Jun 23, 2005 | 2.489 | 2.517 | 2.406 | 2.429 | 55,673,348 | -0.07(-2.64%) |
Jun 22, 2005 | 2.415 | 2.503 | 2.389 | 2.494 | 116,652,648 | +0.06(+2.26%) |
Jun 21, 2005 | 2.365 | 2.484 | 2.351 | 2.439 | 100,871,848 | +0.08(+3.39%) |
Jun 20, 2005 | 2.372 | 2.397 | 2.334 | 2.359 | 74,488,920 | -0.01(-0.52%) |
Jun 17, 2005 | 2.433 | 2.476 | 2.352 | 2.372 | 119,638,472 | -0.04(-1.46%) |
Jun 16, 2005 | 2.291 | 2.459 | 2.285 | 2.407 | 169,242,272 | +0.12(+5.16%) |
Jun 15, 2005 | 2.295 | 2.316 | 2.262 | 2.289 | 24,885,116 | -0.00(-0.07%) |
Jun 14, 2005 | 2.325 | 2.349 | 2.276 | 2.290 | 62,457,528 | -0.05(-2.16%) |
Jun 13, 2005 | 2.251 | 2.370 | 2.249 | 2.341 | 88,801,288 | +0.09(+3.96%) |
Jun 10, 2005 | 2.256 | 2.261 | 2.235 | 2.252 | 48,262,636 | -0.01(-0.25%) |
Jun 09, 2005 | 2.255 | 2.268 | 2.217 | 2.257 | 80,411,616 | +0.00(+0.07%) |
Jun 08, 2005 | 2.260 | 2.314 | 2.247 | 2.256 | 76,809,056 | -0.02(-0.95%) |
Jun 07, 2005 | 2.321 | 2.358 | 2.264 | 2.278 | 95,438,624 | -0.04(-1.62%) |
Jun 06, 2005 | 2.274 | 2.374 | 2.235 | 2.315 | 157,054,256 | +0.03(+1.40%) |
Jun 03, 2005 | 2.168 | 2.289 | 2.147 | 2.283 | 153,647,472 | +0.12(+5.47%) |
Jun 02, 2005 | 2.134 | 2.178 | 2.121 | 2.165 | 36,133,344 | +0.04(+1.81%) |
Jun 01, 2005 | 2.110 | 2.179 | 2.094 | 2.126 | 76,074,832 | +0.02(+0.77%) |
May 31, 2005 | 2.104 | 2.123 | 2.066 | 2.110 | 22,163,612 | +0.02(+0.76%) |
May 27, 2005 | 2.063 | 2.141 | 2.063 | 2.094 | 40,548,444 | +0.02(+0.91%) |
May 26, 2005 | 2.066 | 2.112 | 2.050 | 2.075 | 29,711,378 | -0.00(-0.12%) |
May 25, 2005 | 2.062 | 2.096 | 2.054 | 2.078 | 65,090,924 | -0.03(-1.59%) |
May 24, 2005 | 2.107 | 2.145 | 2.084 | 2.111 | 70,367,512 | -0.00(-0.06%) |
May 23, 2005 | 2.063 | 2.135 | 2.054 | 2.112 | 83,279,968 | +0.07(+3.50%) |
May 20, 2005 | 2.043 | 2.048 | 2.027 | 2.041 | 45,081,020 | +0.00(+0.22%) |
May 19, 2005 | 2.002 | 2.045 | 1.997 | 2.036 | 56,701,256 | +0.03(+1.71%) |
May 18, 2005 | 1.968 | 2.010 | 1.965 | 2.002 | 60,783,508 | +0.03(+1.34%) |
May 17, 2005 | 1.988 | 1.992 | 1.956 | 1.976 | 58,796,224 | -0.02(-0.88%) |
May 16, 2005 | 1.983 | 2.002 | 1.975 | 1.993 | 61,214,252 | +0.01(+0.31%) |
May 13, 2005 | 2.029 | 2.041 | 1.983 | 1.987 | 98,032,864 | -0.04(-2.19%) |
May 12, 2005 | 2.022 | 2.053 | 2.022 | 2.032 | 33,186,680 | -0.02(-0.80%) |
May 11, 2005 | 2.045 | 2.074 | 2.025 | 2.048 | 68,566,224 | +0.01(+0.70%) |
May 10, 2005 | 2.045 | 2.056 | 2.023 | 2.034 | 59,099,700 | -0.02(-1.13%) |
May 09, 2005 | 2.045 | 2.070 | 2.042 | 2.057 | 44,992,916 | -0.00(-0.08%) |
May 06, 2005 | 2.050 | 2.084 | 2.043 | 2.059 | 41,439,296 | -0.00(-0.18%) |
May 05, 2005 | 2.063 | 2.084 | 2.036 | 2.062 | 35,056,492 | +0.02(+0.78%) |
May 04, 2005 | 2.058 | 2.081 | 2.034 | 2.046 | 49,877,916 | +0.00(+0.06%) |
May 03, 2005 | 2.020 | 2.079 | 2.011 | 2.045 | 58,453,588 | +0.03(+1.25%) |
May 02, 2005 | 2.018 | 2.045 | 1.998 | 2.020 | 61,703,732 | +0.00(+0.08%) |
Apr 29, 2005 | 2.048 | 2.059 | 2.018 | 2.018 | 45,178,916 | -0.02(-0.90%) |
Apr 28, 2005 | 2.025 | 2.119 | 2.002 | 2.036 | 100,940,368 | +0.01(+0.38%) |
Apr 27, 2005 | 2.104 | 2.108 | 1.956 | 2.029 | 207,960,080 | -0.02(-0.90%) |
Apr 26, 2005 | 2.063 | 2.108 | 2.014 | 2.047 | 163,711,168 | -0.08(-3.99%) |
Apr 25, 2005 | 2.190 | 2.190 | 2.111 | 2.132 | 71,170,256 | -0.03(-1.55%) |
Apr 22, 2005 | 2.166 | 2.204 | 2.132 | 2.166 | 56,133,460 | -0.00(-0.19%) |
Apr 21, 2005 | 2.090 | 2.179 | 2.064 | 2.170 | 84,219,768 | +0.09(+4.12%) |
Apr 20, 2005 | 2.125 | 2.125 | 2.073 | 2.084 | 56,573,988 | -0.01(-0.47%) |
Apr 19, 2005 | 2.051 | 2.104 | 2.031 | 2.094 | 86,167,896 | +0.05(+2.52%) |
Apr 18, 2005 | 2.027 | 2.112 | 2.027 | 2.042 | 78,385,176 | -0.00(-0.04%) |
Apr 15, 2005 | 2.043 | 2.056 | 2.028 | 2.043 | 56,201,984 | -0.00(-0.18%) |
Apr 14, 2005 | 2.084 | 2.104 | 2.036 | 2.047 | 113,647,248 | -0.03(-1.24%) |
Apr 13, 2005 | 2.036 | 2.094 | 2.034 | 2.072 | 112,423,552 | +0.04(+1.85%) |
Apr 12, 2005 | 2.016 | 2.045 | 2.011 | 2.035 | 72,335,216 | +0.01(+0.44%) |
Apr 11, 2005 | 1.995 | 2.038 | 1.981 | 2.026 | 70,553,512 | +0.03(+1.56%) |
Apr 08, 2005 | 2.012 | 2.042 | 1.994 | 1.995 | 62,623,952 | -0.02(-1.07%) |
Apr 07, 2005 | 2.004 | 2.045 | 2.004 | 2.016 | 89,173,296 | +0.00(+0.20%) |
Apr 06, 2005 | 1.989 | 2.028 | 1.975 | 2.012 | 106,990,336 | +0.04(+1.90%) |
Apr 05, 2005 | 1.990 | 2.000 | 1.965 | 1.975 | 43,377,636 | -0.01(-0.37%) |
Apr 04, 2005 | 1.924 | 1.998 | 1.910 | 1.982 | 74,449,768 | +0.05(+2.47%) |
Apr 01, 2005 | 2.006 | 2.006 | 1.924 | 1.934 | 125,228,320 | -0.04(-1.80%) |
Mar 31, 2005 | 1.955 | 2.001 | 1.948 | 1.970 | 79,540,344 | +0.01(+0.75%) |
Mar 30, 2005 | 1.920 | 1.973 | 1.913 | 1.955 | 72,893,224 | +0.04(+2.00%) |
Mar 29, 2005 | 1.920 | 1.935 | 1.889 | 1.917 | 74,293,128 | +0.00(+0.17%) |
Mar 28, 2005 | 1.860 | 1.940 | 1.860 | 1.913 | 61,713,520 | +0.05(+2.92%) |
Mar 24, 2005 | 1.857 | 1.888 | 1.855 | 1.859 | 45,404,076 | +0.00(+0.13%) |
Mar 23, 2005 | 1.847 | 1.920 | 1.847 | 1.857 | 60,440,876 | +0.00(+0.09%) |
Mar 22, 2005 | 1.843 | 1.878 | 1.842 | 1.855 | 72,139,424 | +0.01(+0.40%) |
Mar 21, 2005 | 1.864 | 1.888 | 1.827 | 1.848 | 84,797,352 | -0.01(-0.29%) |
Mar 18, 2005 | 1.841 | 1.864 | 1.841 | 1.853 | 77,660,744 | +0.01(+0.33%) |
Mar 17, 2005 | 1.849 | 1.867 | 1.834 | 1.847 | 71,072,360 | -0.00(-0.11%) |
Mar 16, 2005 | 1.835 | 1.875 | 1.811 | 1.849 | 58,982,228 | +0.02(+1.03%) |
Mar 15, 2005 | 1.807 | 1.881 | 1.804 | 1.830 | 59,961,184 | -0.00(-0.04%) |
Mar 14, 2005 | 1.849 | 1.849 | 1.804 | 1.831 | 48,115,792 | -0.02(-0.99%) |
Mar 11, 2005 | 1.819 | 1.881 | 1.819 | 1.849 | 48,252,844 | -0.00(-0.26%) |
Mar 10, 2005 | 1.839 | 1.875 | 1.767 | 1.854 | 112,521,448 | +0.01(+0.58%) |
Mar 09, 2005 | 1.894 | 1.931 | 1.839 | 1.844 | 88,948,136 | -0.07(-3.61%) |
Mar 08, 2005 | 1.896 | 1.961 | 1.884 | 1.913 | 77,974,016 | +0.02(+1.25%) |
Mar 07, 2005 | 1.872 | 1.917 | 1.862 | 1.889 | 63,828,068 | +0.02(+0.92%) |
Mar 04, 2005 | 1.890 | 1.890 | 1.837 | 1.872 | 97,768,544 | -0.01(-0.63%) |
Mar 03, 2005 | 1.848 | 1.918 | 1.836 | 1.884 | 103,025,552 | +0.03(+1.45%) |
Mar 02, 2005 | 1.781 | 1.871 | 1.781 | 1.857 | 146,687,088 | +0.05(+3.04%) |
Mar 01, 2005 | 1.737 | 1.828 | 1.727 | 1.802 | 281,548,352 | +0.07(+3.89%) |
Feb 28, 2005 | 1.703 | 1.745 | 1.694 | 1.734 | 56,985,152 | +0.03(+1.60%) |
Feb 25, 2005 | 1.697 | 1.716 | 1.677 | 1.707 | 53,098,688 | +0.03(+1.80%) |
Feb 24, 2005 | 1.667 | 1.694 | 1.610 | 1.677 | 76,094,416 | +0.01(+0.42%) |
Feb 23, 2005 | 1.731 | 1.772 | 1.667 | 1.670 | 184,073,488 | +0.01(+0.57%) |
Feb 22, 2005 | 1.701 | 1.708 | 1.661 | 1.661 | 281,802,880 | +0.02(+1.42%) |
Feb 18, 2005 | 1.631 | 1.655 | 1.616 | 1.637 | 70,856,992 | +0.02(+1.44%) |
Feb 17, 2005 | 1.629 | 1.644 | 1.604 | 1.614 | 53,000,792 | +0.00(+0.00%) |
Feb 16, 2005 | 1.656 | 1.656 | 1.602 | 1.614 | 68,213,800 | -0.04(-2.18%) |
Feb 15, 2005 | 1.647 | 1.671 | 1.627 | 1.650 | 57,102,628 | +0.01(+0.80%) |
Feb 14, 2005 | 1.573 | 1.683 | 1.547 | 1.637 | 102,379,440 | +0.05(+3.43%) |
Feb 11, 2005 | 1.577 | 1.614 | 1.534 | 1.583 | 90,348,048 | -0.01(-0.44%) |
Feb 10, 2005 | 1.625 | 1.643 | 1.575 | 1.589 | 102,203,224 | -0.03(-1.62%) |
Feb 09, 2005 | 1.688 | 1.703 | 1.585 | 1.616 | 107,137,176 | -0.07(-4.10%) |
Feb 08, 2005 | 1.583 | 1.690 | 1.582 | 1.685 | 145,952,864 | -0.02(-1.06%) |
Feb 07, 2005 | 1.739 | 1.757 | 1.665 | 1.703 | 115,634,536 | -0.07(-4.18%) |
Feb 04, 2005 | 1.849 | 1.849 | 1.761 | 1.777 | 83,632,392 | -0.01(-0.59%) |
Feb 03, 2005 | 1.806 | 1.816 | 1.774 | 1.788 | 101,703,960 | +0.01(+0.44%) |
Feb 02, 2005 | 1.798 | 1.814 | 1.761 | 1.780 | 101,283,008 | +0.05(+3.17%) |
Feb 01, 2005 | 1.728 | 1.757 | 1.708 | 1.725 | 63,505,012 | +0.00(+0.17%) |
Jan 31, 2005 | 1.696 | 1.766 | 1.696 | 1.722 | 109,741,208 | +0.04(+2.33%) |
Jan 28, 2005 | 1.746 | 1.781 | 1.657 | 1.683 | 169,535,968 | -0.09(-5.22%) |
Jan 27, 2005 | 1.823 | 1.825 | 1.745 | 1.776 | 99,589,408 | -0.04(-2.42%) |
Jan 26, 2005 | 1.811 | 1.839 | 1.796 | 1.820 | 61,086,988 | +0.01(+0.41%) |
Jan 25, 2005 | 1.757 | 1.831 | 1.748 | 1.813 | 108,008,448 | +0.07(+3.84%) |
Jan 24, 2005 | 1.828 | 1.859 | 1.688 | 1.746 | 157,132,560 | -0.09(-5.15%) |
Jan 21, 2005 | 1.951 | 1.957 | 1.817 | 1.840 | 162,810,528 | -0.11(-5.46%) |
Jan 20, 2005 | 2.023 | 2.059 | 1.909 | 1.947 | 200,764,736 | -0.12(-5.63%) |
Jan 19, 2005 | 2.097 | 2.148 | 2.053 | 2.063 | 69,594,136 | -0.02(-1.08%) |
Jan 18, 2005 | 2.059 | 2.101 | 2.049 | 2.085 | 72,090,472 | -0.01(-0.27%) |
Jan 14, 2005 | 2.069 | 2.121 | 2.069 | 2.091 | 59,364,020 | +0.01(+0.63%) |
Jan 13, 2005 | 2.035 | 2.111 | 2.035 | 2.078 | 70,798,248 | +0.03(+1.70%) |
Jan 12, 2005 | 2.044 | 2.062 | 1.983 | 2.043 | 100,039,728 | +0.00(+0.06%) |
Jan 11, 2005 | 2.088 | 2.109 | 2.023 | 2.042 | 137,553,408 | -0.08(-3.63%) |
Jan 10, 2005 | 2.125 | 2.145 | 2.087 | 2.119 | 65,345,456 | -0.00(-0.15%) |
Jan 07, 2005 | 2.105 | 2.150 | 2.105 | 2.122 | 51,826,044 | +0.00(+0.10%) |
Jan 06, 2005 | 2.092 | 2.133 | 2.054 | 2.120 | 74,792,400 | +0.03(+1.23%) |
Jan 05, 2005 | 2.117 | 2.164 | 2.092 | 2.094 | 82,232,480 | -0.02(-1.16%) |
Jan 04, 2005 | 2.147 | 2.155 | 2.107 | 2.119 | 62,839,320 | -0.02(-1.16%) |
Jan 03, 2005 | 2.192 | 2.198 | 2.121 | 2.143 | 79,324,976 | -0.02(-0.87%) |
Dec 31, 2004 | 2.195 | 2.221 | 2.150 | 2.162 | 71,454,152 | -0.04(-1.89%) |
Dec 30, 2004 | 2.220 | 2.226 | 2.195 | 2.204 | 47,224,940 | +0.01(+0.45%) |
Dec 29, 2004 | 2.187 | 2.231 | 2.178 | 2.194 | 62,486,896 | +0.02(+0.81%) |
Dec 28, 2004 | 2.144 | 2.196 | 2.107 | 2.177 | 55,575,452 | +0.05(+2.36%) |
Dec 27, 2004 | 2.085 | 2.144 | 2.084 | 2.126 | 48,184,320 | +0.05(+2.44%) |
Dec 23, 2004 | 2.053 | 2.078 | 2.041 | 2.076 | 22,036,348 | +0.01(+0.32%) |
Dec 22, 2004 | 2.042 | 2.074 | 2.017 | 2.069 | 71,434,576 | +0.01(+0.68%) |
Dec 21, 2004 | 2.017 | 2.062 | 1.995 | 2.055 | 72,080,688 | +0.06(+2.91%) |
Dec 20, 2004 | 2.043 | 2.059 | 1.985 | 1.997 | 79,129,184 | -0.04(-1.99%) |
Dec 17, 2004 | 2.037 | 2.072 | 2.034 | 2.038 | 53,059,532 | -0.01(-0.40%) |
Dec 16, 2004 | 2.114 | 2.114 | 2.039 | 2.046 | 60,284,240 | -0.05(-2.57%) |
Dec 15, 2004 | 2.085 | 2.153 | 2.074 | 2.100 | 59,383,600 | +0.03(+1.36%) |
Dec 14, 2004 | 2.063 | 2.104 | 2.053 | 2.072 | 53,695,852 | +0.00(+0.12%) |
Dec 13, 2004 | 2.104 | 2.104 | 2.008 | 2.069 | 98,277,608 | -0.03(-1.48%) |
Dec 10, 2004 | 2.092 | 2.169 | 2.074 | 2.100 | 85,306,408 | +0.01(+0.67%) |
Dec 09, 2004 | 2.030 | 2.113 | 2.007 | 2.086 | 105,658,952 | +0.03(+1.67%) |
Dec 08, 2004 | 2.059 | 2.063 | 2.007 | 2.052 | 83,231,016 | -0.01(-0.55%) |
Dec 07, 2004 | 2.186 | 2.227 | 2.054 | 2.063 | 118,620,352 | -0.13(-5.98%) |
Dec 06, 2004 | 2.177 | 2.211 | 2.145 | 2.195 | 42,692,364 | +0.02(+1.07%) |
Dec 03, 2004 | 2.197 | 2.213 | 2.171 | 2.171 | 54,332,176 | -0.02(-0.91%) |
Dec 02, 2004 | 2.227 | 2.278 | 2.161 | 2.191 | 96,300,112 | -0.04(-1.69%) |
Dec 01, 2004 | 2.186 | 2.269 | 2.186 | 2.229 | 148,733,104 | +0.07(+3.08%) |
Nov 30, 2004 | 2.141 | 2.166 | 2.133 | 2.162 | 46,510,300 | +0.02(+0.70%) |
Nov 29, 2004 | 2.150 | 2.192 | 2.141 | 2.147 | 49,809,388 | -0.02(-0.87%) |
Nov 26, 2004 | 2.128 | 2.175 | 2.125 | 2.166 | 23,798,472 | +0.01(+0.34%) |
Nov 24, 2004 | 2.146 | 2.180 | 2.139 | 2.159 | 52,472,156 | +0.01(+0.34%) |
Nov 23, 2004 | 2.110 | 2.175 | 2.106 | 2.151 | 67,313,160 | +0.04(+2.13%) |
Nov 22, 2004 | 2.134 | 2.139 | 2.033 | 2.106 | 74,723,872 | -0.04(-1.64%) |
Nov 19, 2004 | 2.182 | 2.200 | 2.139 | 2.141 | 124,210,208 | -0.00(-0.08%) |
Nov 18, 2004 | 2.115 | 2.153 | 2.085 | 2.143 | 78,189,384 | +0.00(+0.21%) |
Nov 17, 2004 | 2.117 | 2.159 | 2.111 | 2.139 | 108,194,448 | +0.02(+0.94%) |
Nov 16, 2004 | 2.097 | 2.134 | 2.097 | 2.119 | 72,638,696 | -0.03(-1.37%) |
Nov 15, 2004 | 2.090 | 2.183 | 2.089 | 2.148 | 99,912,464 | +0.03(+1.21%) |
Nov 12, 2004 | 2.080 | 2.135 | 2.077 | 2.122 | 116,153,384 | +0.03(+1.43%) |
Nov 11, 2004 | 2.063 | 2.115 | 2.063 | 2.092 | 151,053,232 | +0.02(+1.17%) |
Nov 10, 2004 | 2.092 | 2.108 | 2.065 | 2.068 | 98,620,240 | -0.02(-1.13%) |
Nov 09, 2004 | 2.119 | 2.164 | 2.088 | 2.092 | 175,106,240 | -0.03(-1.29%) |
Nov 08, 2004 | 2.073 | 2.145 | 2.045 | 2.119 | 281,939,936 | +0.13(+6.38%) |
Nov 05, 2004 | 2.043 | 2.059 | 1.944 | 1.992 | 129,907,744 | -0.05(-2.52%) |
Nov 04, 2004 | 1.911 | 2.058 | 1.859 | 2.044 | 285,464,192 | +0.05(+2.42%) |
Nov 03, 2004 | 1.975 | 2.028 | 1.972 | 1.996 | 230,916,640 | +0.03(+1.54%) |
Nov 02, 2004 | 1.960 | 1.976 | 1.951 | 1.965 | 116,104,432 | +0.02(+0.92%) |
Nov 01, 2004 | 1.895 | 1.956 | 1.870 | 1.947 | 164,827,184 | +0.05(+2.47%) |
Oct 29, 2004 | 1.834 | 1.901 | 1.826 | 1.900 | 96,564,432 | +0.02(+0.98%) |
Oct 28, 2004 | 1.869 | 1.909 | 1.860 | 1.882 | 92,648,600 | -0.01(-0.52%) |
Oct 27, 2004 | 1.828 | 1.974 | 1.814 | 1.892 | 527,149,376 | +0.22(+13.31%) |
Oct 26, 2004 | 1.619 | 1.670 | 1.619 | 1.670 | 87,489,488 | +0.04(+2.61%) |
Oct 25, 2004 | 1.618 | 1.645 | 1.611 | 1.627 | 87,832,120 | -0.01(-0.45%) |
Oct 22, 2004 | 1.714 | 1.724 | 1.622 | 1.634 | 100,470,472 | -0.06(-3.29%) |
Oct 21, 2004 | 1.694 | 1.726 | 1.685 | 1.690 | 121,743,232 | +0.02(+1.15%) |
Oct 20, 2004 | 1.675 | 1.678 | 1.632 | 1.671 | 121,792,176 | -0.03(-1.73%) |
Oct 19, 2004 | 1.708 | 1.734 | 1.673 | 1.700 | 89,271,192 | +0.02(+0.95%) |
Oct 18, 2004 | 1.653 | 1.698 | 1.638 | 1.684 | 85,551,152 | +0.03(+1.78%) |
Oct 15, 2004 | 1.698 | 1.721 | 1.625 | 1.655 | 122,957,136 | -0.04(-2.34%) |
Oct 14, 2004 | 1.748 | 1.757 | 1.670 | 1.694 | 191,053,472 | -0.05(-2.77%) |
Oct 13, 2004 | 1.785 | 1.802 | 1.721 | 1.743 | 214,871,520 | +0.01(+0.52%) |
Oct 12, 2004 | 1.657 | 1.750 | 1.653 | 1.734 | 197,818,064 | +0.06(+3.49%) |
Oct 11, 2004 | 1.622 | 1.701 | 1.610 | 1.675 | 168,743,008 | +0.08(+4.91%) |
Oct 08, 2004 | 1.639 | 1.662 | 1.576 | 1.597 | 73,989,656 | -0.05(-3.24%) |
Oct 07, 2004 | 1.674 | 1.716 | 1.636 | 1.650 | 180,931,040 | -0.01(-0.86%) |
Oct 06, 2004 | 1.596 | 1.673 | 1.572 | 1.665 | 123,838,200 | +0.07(+4.25%) |
Oct 05, 2004 | 1.594 | 1.629 | 1.580 | 1.597 | 59,589,180 | -0.00(-0.05%) |
Oct 04, 2004 | 1.594 | 1.633 | 1.585 | 1.598 | 85,619,680 | +0.03(+2.20%) |
Oct 01, 2004 | 1.569 | 1.591 | 1.508 | 1.563 | 94,919,776 | +0.01(+0.84%) |
Sep 30, 2004 | 1.549 | 1.588 | 1.522 | 1.550 | 59,794,760 | +0.01(+0.80%) |
Sep 29, 2004 | 1.495 | 1.578 | 1.487 | 1.538 | 110,847,424 | +0.05(+3.12%) |
Sep 28, 2004 | 1.490 | 1.505 | 1.462 | 1.491 | 101,625,640 | +0.01(+0.58%) |
Sep 27, 2004 | 1.548 | 1.565 | 1.470 | 1.483 | 130,700,696 | -0.08(-4.93%) |
Sep 24, 2004 | 1.549 | 1.598 | 1.549 | 1.560 | 80,421,408 | +0.00(+0.05%) |
Sep 23, 2004 | 1.561 | 1.576 | 1.542 | 1.559 | 95,379,888 | +0.01(+0.69%) |
Sep 22, 2004 | 1.576 | 1.621 | 1.542 | 1.548 | 105,521,896 | -0.04(-2.57%) |
Sep 21, 2004 | 1.617 | 1.626 | 1.583 | 1.589 | 88,928,552 | -0.01(-0.33%) |
Sep 20, 2004 | 1.582 | 1.645 | 1.552 | 1.594 | 184,934,976 | +0.00(+0.08%) |
Sep 17, 2004 | 1.594 | 1.634 | 1.569 | 1.593 | 115,497,480 | -0.00(-0.05%) |
Sep 16, 2004 | 1.576 | 1.674 | 1.576 | 1.594 | 160,412,080 | +0.02(+1.59%) |
Sep 15, 2004 | 1.579 | 1.638 | 1.548 | 1.569 | 159,188,384 | -0.04(-2.29%) |
Sep 14, 2004 | 1.460 | 1.614 | 1.451 | 1.606 | 284,338,400 | +0.14(+9.32%) |
Sep 13, 2004 | 1.447 | 1.511 | 1.444 | 1.469 | 93,275,128 | +0.02(+1.24%) |
Sep 10, 2004 | 1.399 | 1.461 | 1.397 | 1.451 | 100,166,992 | +0.06(+4.47%) |
Sep 09, 2004 | 1.423 | 1.437 | 1.359 | 1.389 | 212,933,184 | -0.07(-4.98%) |
Sep 08, 2004 | 1.442 | 1.491 | 1.438 | 1.462 | 71,199,624 | +0.01(+0.53%) |
Sep 07, 2004 | 1.455 | 1.490 | 1.447 | 1.454 | 69,261,288 | -0.00(-0.25%) |
Sep 03, 2004 | 1.499 | 1.511 | 1.444 | 1.457 | 53,872,064 | -0.05(-3.02%) |
Sep 02, 2004 | 1.471 | 1.511 | 1.462 | 1.503 | 49,740,864 | +0.03(+2.22%) |
Sep 01, 2004 | 1.460 | 1.487 | 1.451 | 1.470 | 86,706,320 | +0.01(+0.61%) |
Aug 31, 2004 | 1.464 | 1.490 | 1.447 | 1.461 | 73,343,544 | -0.00(-0.20%) |
Aug 30, 2004 | 1.475 | 1.502 | 1.461 | 1.464 | 69,613,712 | -0.01(-0.72%) |
Aug 27, 2004 | 1.471 | 1.481 | 1.446 | 1.475 | 49,662,544 | +0.01(+0.70%) |
Aug 26, 2004 | 1.433 | 1.500 | 1.431 | 1.464 | 116,270,856 | -0.02(-1.13%) |
Aug 25, 2004 | 1.369 | 1.495 | 1.368 | 1.481 | 155,938,240 | +0.13(+9.78%) |
Aug 24, 2004 | 1.377 | 1.392 | 1.344 | 1.349 | 38,169,576 | -0.02(-1.67%) |
Aug 23, 2004 | 1.399 | 1.419 | 1.361 | 1.372 | 69,809,504 | -0.02(-1.09%) |
Aug 20, 2004 | 1.365 | 1.399 | 1.361 | 1.387 | 56,887,256 | +0.02(+1.65%) |
Aug 19, 2004 | 1.386 | 1.403 | 1.332 | 1.365 | 106,912,016 | +1.03(+308.69%) |
Aug 17, 2004 | 0.3252 | 0.3346 | 0.3235 | 0.3339 | 16,519,918 | +0.01(+3.06%) |
Aug 16, 2004 | 0.3068 | 0.3253 | 0.3046 | 0.3240 | 35,851,892 | +0.02(+5.70%) |
Aug 13, 2004 | 0.3125 | 0.3186 | 0.2876 | 0.3065 | 94,518,408 | -0.01(-4.00%) |
Aug 12, 2004 | 0.3259 | 0.3355 | 0.3189 | 0.3193 | 22,410,798 | -0.01(-2.19%) |
Aug 11, 2004 | 0.3167 | 0.3330 | 0.3098 | 0.3265 | 32,844,044 | +0.00(+0.16%) |
Aug 10, 2004 | 0.3234 | 0.3453 | 0.3116 | 0.3260 | 56,982,704 | +0.01(+2.04%) |
Aug 09, 2004 | 0.3300 | 0.3358 | 0.3181 | 0.3194 | 17,039,892 | -0.01(-2.03%) |
Aug 06, 2004 | 0.3249 | 0.3412 | 0.3183 | 0.3261 | 26,248,314 | -0.01(-1.60%) |
Aug 05, 2004 | 0.3355 | 0.3417 | 0.3291 | 0.3314 | 23,233,124 | -0.00(-0.76%) |
Aug 04, 2004 | 0.3386 | 0.3521 | 0.3339 | 0.3339 | 37,413,332 | -0.01(-2.10%) |
Aug 03, 2004 | 0.3717 | 0.3723 | 0.3411 | 0.3411 | 98,967,768 | -0.05(-12.27%) |