Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.343 | 2.345 | 2.253 | 2.328 | 182,565,904 | -0.02(-0.70%) |
Nov 29, 2005 | 2.411 | 2.417 | 2.329 | 2.345 | 136,691,920 | -0.05(-2.17%) |
Nov 28, 2005 | 2.474 | 2.474 | 2.297 | 2.396 | 231,092,848 | -0.10(-3.85%) |
Nov 25, 2005 | 2.513 | 2.532 | 2.492 | 2.492 | 31,081,920 | +0.01(+0.41%) |
Nov 23, 2005 | 2.473 | 2.531 | 2.468 | 2.482 | 62,261,736 | +0.01(+0.31%) |
Nov 22, 2005 | 2.476 | 2.497 | 2.456 | 2.474 | 59,833,920 | -0.01(-0.39%) |
Nov 21, 2005 | 2.488 | 2.524 | 2.452 | 2.484 | 87,048,960 | +0.03(+1.16%) |
Nov 18, 2005 | 2.472 | 2.492 | 2.452 | 2.456 | 58,443,800 | -0.02(-0.74%) |
Nov 17, 2005 | 2.431 | 2.508 | 2.425 | 2.474 | 120,049,632 | +0.08(+3.20%) |
Nov 16, 2005 | 2.373 | 2.430 | 2.347 | 2.397 | 116,270,856 | +0.06(+2.39%) |
Nov 15, 2005 | 2.509 | 2.513 | 2.336 | 2.341 | 183,965,808 | -0.17(-6.74%) |
Nov 14, 2005 | 2.537 | 2.574 | 2.494 | 2.510 | 61,576,464 | -0.04(-1.38%) |
Nov 11, 2005 | 2.554 | 2.609 | 2.533 | 2.546 | 110,534,160 | +0.02(+0.81%) |
Nov 10, 2005 | 2.445 | 2.570 | 2.444 | 2.525 | 167,519,312 | +0.07(+2.88%) |
Nov 09, 2005 | 2.533 | 2.566 | 2.442 | 2.454 | 281,489,632 | -0.07(-2.94%) |
Nov 08, 2005 | 2.549 | 2.605 | 2.486 | 2.529 | 1,106,594,688 | -0.71(-21.90%) |
Nov 07, 2005 | 3.357 | 3.472 | 3.200 | 3.238 | 453,003,072 | -0.08(-2.53%) |
Nov 04, 2005 | 3.430 | 3.491 | 3.310 | 3.322 | 122,438,296 | -0.11(-3.34%) |
Nov 03, 2005 | 3.403 | 3.510 | 3.401 | 3.437 | 122,839,664 | +0.04(+1.04%) |
Nov 02, 2005 | 3.379 | 3.513 | 3.344 | 3.401 | 140,059,536 | +0.02(+0.50%) |
Nov 01, 2005 | 3.104 | 3.425 | 3.097 | 3.384 | 233,745,824 | +0.27(+8.60%) |
Oct 31, 2005 | 3.215 | 3.222 | 3.080 | 3.116 | 87,039,168 | -0.05(-1.71%) |
Oct 28, 2005 | 3.140 | 3.208 | 3.129 | 3.171 | 65,609,772 | +0.04(+1.21%) |
Oct 27, 2005 | 3.208 | 3.227 | 3.096 | 3.133 | 94,322,616 | -0.12(-3.55%) |
Oct 26, 2005 | 3.342 | 3.473 | 3.232 | 3.248 | 131,141,232 | -0.08(-2.33%) |
Oct 25, 2005 | 3.290 | 3.418 | 3.290 | 3.326 | 102,917,864 | -0.04(-1.23%) |
Oct 24, 2005 | 3.173 | 3.377 | 3.107 | 3.367 | 168,733,216 | +0.26(+8.28%) |
Oct 21, 2005 | 3.098 | 3.133 | 3.037 | 3.109 | 116,721,176 | +0.10(+3.48%) |
Oct 20, 2005 | 3.207 | 3.207 | 2.983 | 3.005 | 152,697,888 | -0.20(-6.19%) |
Oct 19, 2005 | 3.110 | 3.248 | 3.092 | 3.203 | 101,655,008 | +0.06(+1.81%) |
Oct 18, 2005 | 3.265 | 3.278 | 3.127 | 3.146 | 68,350,856 | -0.13(-3.95%) |
Oct 17, 2005 | 3.263 | 3.357 | 3.220 | 3.276 | 87,636,328 | +0.03(+0.94%) |
Oct 14, 2005 | 3.304 | 3.322 | 3.174 | 3.245 | 102,350,072 | +0.03(+0.85%) |
Oct 13, 2005 | 3.259 | 3.277 | 3.081 | 3.218 | 134,029,160 | -0.04(-1.25%) |
Oct 12, 2005 | 3.349 | 3.367 | 3.167 | 3.259 | 171,121,872 | -0.06(-1.81%) |
Oct 11, 2005 | 3.473 | 3.489 | 3.279 | 3.319 | 139,521,104 | -0.15(-4.42%) |
Oct 10, 2005 | 3.425 | 3.512 | 3.382 | 3.472 | 93,040,176 | +0.07(+1.93%) |
Oct 07, 2005 | 3.453 | 3.533 | 3.357 | 3.406 | 97,406,336 | -0.03(-0.81%) |
Oct 06, 2005 | 3.648 | 3.667 | 3.322 | 3.434 | 214,039,408 | -0.21(-5.85%) |
Oct 05, 2005 | 3.778 | 3.901 | 3.644 | 3.648 | 202,428,960 | -0.10(-2.62%) |
Oct 04, 2005 | 3.702 | 3.832 | 3.690 | 3.746 | 117,377,080 | +0.08(+2.21%) |
Oct 03, 2005 | 3.659 | 3.743 | 3.649 | 3.665 | 64,111,968 | -0.01(-0.36%) |
Sep 30, 2005 | 3.782 | 3.814 | 3.676 | 3.678 | 80,646,568 | -0.07(-1.89%) |
Sep 29, 2005 | 3.596 | 3.780 | 3.549 | 3.748 | 169,252,064 | +0.18(+5.04%) |
Sep 28, 2005 | 3.607 | 3.657 | 3.545 | 3.569 | 110,671,216 | -0.03(-0.72%) |
Sep 27, 2005 | 3.749 | 3.923 | 3.577 | 3.594 | 378,054,048 | -0.15(-4.13%) |
Sep 26, 2005 | 3.399 | 3.760 | 3.371 | 3.749 | 243,496,256 | +0.37(+10.86%) |
Sep 23, 2005 | 3.412 | 3.412 | 3.351 | 3.382 | 24,669,744 | -0.00(-0.12%) |
Sep 22, 2005 | 3.391 | 3.449 | 3.363 | 3.386 | 85,022,512 | +0.02(+0.53%) |
Sep 21, 2005 | 3.192 | 3.411 | 3.187 | 3.368 | 208,146,080 | +0.18(+5.53%) |
Sep 20, 2005 | 3.434 | 3.579 | 3.165 | 3.192 | 222,517,184 | -0.26(-7.61%) |
Sep 19, 2005 | 3.461 | 3.487 | 3.377 | 3.454 | 98,943,296 | +0.02(+0.55%) |
Sep 16, 2005 | 3.421 | 3.463 | 3.384 | 3.435 | 73,529,544 | +0.04(+1.17%) |
Sep 15, 2005 | 3.428 | 3.445 | 3.387 | 3.396 | 76,936,320 | -0.04(-1.06%) |
Sep 14, 2005 | 3.385 | 3.512 | 3.381 | 3.432 | 161,949,040 | -0.04(-1.23%) |
Sep 13, 2005 | 3.384 | 3.538 | 3.351 | 3.475 | 207,803,440 | +0.05(+1.55%) |
Sep 12, 2005 | 3.207 | 3.463 | 3.201 | 3.422 | 333,335,232 | +0.28(+8.96%) |
Sep 09, 2005 | 3.076 | 3.163 | 3.076 | 3.140 | 96,897,272 | +0.05(+1.56%) |
Sep 08, 2005 | 3.049 | 3.113 | 3.024 | 3.092 | 69,946,560 | -0.00(-0.16%) |
Sep 07, 2005 | 2.962 | 3.129 | 2.944 | 3.097 | 150,681,232 | +0.13(+4.41%) |
Sep 06, 2005 | 2.934 | 3.001 | 2.932 | 2.966 | 27,968,834 | +0.01(+0.48%) |
Sep 02, 2005 | 2.956 | 2.985 | 2.941 | 2.952 | 15,056,376 | -0.02(-0.63%) |
Sep 01, 2005 | 2.990 | 2.999 | 2.958 | 2.971 | 31,463,714 | +0.00(+0.05%) |
Aug 31, 2005 | 2.975 | 3.018 | 2.945 | 2.969 | 82,467,432 | +0.01(+0.39%) |
Aug 30, 2005 | 2.927 | 2.975 | 2.910 | 2.958 | 39,863,176 | +0.03(+0.88%) |
Aug 29, 2005 | 2.903 | 2.966 | 2.895 | 2.932 | 35,301,228 | +0.01(+0.49%) |
Aug 26, 2005 | 2.901 | 2.979 | 2.876 | 2.918 | 44,679,648 | +0.00(+0.08%) |
Aug 25, 2005 | 2.919 | 2.966 | 2.901 | 2.915 | 39,677,172 | +0.00(+0.01%) |
Aug 24, 2005 | 2.910 | 2.953 | 2.865 | 2.915 | 103,877,248 | -0.03(-1.08%) |
Aug 23, 2005 | 2.963 | 2.991 | 2.912 | 2.947 | 44,102,064 | -0.04(-1.50%) |
Aug 22, 2005 | 2.903 | 3.005 | 2.901 | 2.992 | 50,798,136 | +0.04(+1.43%) |
Aug 19, 2005 | 2.958 | 3.020 | 2.889 | 2.950 | 82,203,112 | -0.06(-1.98%) |
Aug 18, 2005 | 3.062 | 3.065 | 3.004 | 3.009 | 63,044,904 | -0.06(-1.87%) |
Aug 17, 2005 | 3.089 | 3.114 | 3.047 | 3.067 | 49,192,644 | -0.03(-0.85%) |
Aug 16, 2005 | 3.187 | 3.227 | 3.058 | 3.093 | 107,930,136 | -0.06(-1.96%) |
Aug 15, 2005 | 3.163 | 3.220 | 3.116 | 3.154 | 97,367,176 | -0.01(-0.19%) |
Aug 12, 2005 | 3.069 | 3.205 | 3.064 | 3.160 | 233,070,352 | +0.07(+2.22%) |
Aug 11, 2005 | 3.004 | 3.167 | 2.970 | 3.092 | 103,387,768 | +0.10(+3.39%) |
Aug 10, 2005 | 2.995 | 3.018 | 2.963 | 2.991 | 80,117,936 | -0.01(-0.19%) |
Aug 09, 2005 | 3.024 | 3.060 | 2.965 | 2.996 | 110,250,264 | -0.02(-0.57%) |
Aug 08, 2005 | 3.146 | 3.202 | 3.003 | 3.013 | 173,970,640 | -0.09(-2.78%) |
Aug 05, 2005 | 3.015 | 3.324 | 2.960 | 3.100 | 272,913,952 | +0.10(+3.38%) |
Aug 04, 2005 | 2.982 | 3.101 | 2.956 | 2.998 | 190,495,456 | +0.04(+1.20%) |
Aug 03, 2005 | 3.024 | 3.059 | 2.888 | 2.963 | 785,653,056 | +0.52(+21.46%) |
Aug 02, 2005 | 2.472 | 2.472 | 2.430 | 2.439 | 92,168,904 | -0.03(-1.31%) |
Aug 01, 2005 | 2.397 | 2.492 | 2.395 | 2.472 | 66,402,728 | +0.07(+2.82%) |
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%) |