TOM ONLINE INC.: O

Exchange Code Listed Last trade Delisted
HK GEM 08282  2004-03-11  2007-08-27  2007-09-03
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2007-08-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2007-08-27 0 1.500 1.500 1.510 1.500 1.510 1,959,523 2,956,444 1.5088 1.500 1.500 1.510 1.500 1.510 1,959,523 1.5088 0.00%
2007-08-24 0 1.500 1.500 1.510 1.500 1.510 324,661 487,318 1.5010 1.500 1.500 1.510 1.500 1.510 324,661 1.5010 0.00%
2007-08-23 0 1.500 1.500 1.510 1.500 1.520 461,062 694,736 1.5068 1.500 1.500 1.510 1.500 1.520 461,062 1.5068 0.00%
2007-08-22 0 1.500 1.500 1.510 1.500 1.510 427,360 642,346 1.5031 1.500 1.500 1.510 1.500 1.510 427,360 1.5031 0.00%
2007-08-21 0 1.500 1.500 1.510 1.500 1.510 1,476,140 2,215,346 1.5008 1.500 1.500 1.510 1.500 1.510 1,476,140 1.5008 0.00%
2007-08-20 0 1.500 1.500 1.510 1.500 1.510 880,300 1,320,675 1.5003 1.500 1.500 1.510 1.500 1.510 880,300 1.5003 0.00%
2007-08-17 0 1.500 1.500 1.510 1.500 1.510 7,359,619 11,039,445 1.5000 1.500 1.500 1.510 1.500 1.510 7,359,619 1.5000 0.00%
2007-08-16 0 1.500 1.500 1.510 1.500 1.510 9,031,616 13,547,575 1.5000 1.500 1.500 1.510 1.500 1.510 9,031,616 1.5000 0.00%
2007-08-15 0 1.500 1.500 1.510 1.500 1.510 5,797,000 8,695,570 1.5000 1.500 1.500 1.510 1.500 1.510 5,797,000 1.5000 0.00%
2007-08-14 0 1.500 1.500 1.510 1.500 1.510 3,886,000 5,829,140 1.5000 1.500 1.500 1.510 1.500 1.510 3,886,000 1.5000 0.00%
2007-08-13 0 1.500 1.500 1.510 1.500 1.510 17,056,508 25,586,663 1.5001 1.500 1.500 1.510 1.500 1.510 17,056,508 1.5001 7.14%
2007-08-10 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2007-08-09 0 1.400 1.390 1.400 1.390 1.420 2,068,000 2,916,300 1.4102 1.400 1.390 1.400 1.390 1.420 2,068,000 1.4102 -0.71%
2007-08-08 0 1.410 1.410 1.420 1.400 1.440 1,284,000 1,829,500 1.4248 1.410 1.410 1.420 1.400 1.440 1,284,000 1.4248 0.71%
2007-08-07 0 1.400 1.400 1.410 1.400 1.440 4,552,400 6,408,384 1.4077 1.400 1.400 1.410 1.400 1.440 4,552,400 1.4077 0.72%
2007-08-06 0 1.390 1.390 1.400 1.390 1.410 2,898,000 4,069,260 1.4042 1.390 1.390 1.400 1.390 1.410 2,898,000 1.4042 0.00%
2007-08-03 0 1.390 1.380 1.390 1.380 1.410 1,586,000 2,204,660 1.3901 1.390 1.380 1.390 1.380 1.410 1,586,000 1.3901 -0.71%
2007-08-02 0 1.400 1.400 1.410 1.390 1.410 2,076,000 2,915,160 1.4042 1.400 1.400 1.410 1.390 1.410 2,076,000 1.4042 0.00%
2007-08-01 0 1.400 1.400 1.410 1.390 1.400 683,043 956,028 1.3997 1.400 1.400 1.410 1.390 1.400 683,043 1.3997 -0.71%
2007-07-31 0 1.410 1.400 1.410 1.390 1.410 1,684,000 2,357,620 1.4000 1.410 1.400 1.410 1.390 1.410 1,684,000 1.4000 0.00%
2007-07-30 0 1.410 1.410 1.420 1.390 1.420 4,658,000 6,551,780 1.4066 1.410 1.410 1.420 1.390 1.420 4,658,000 1.4066 0.00%
2007-07-27 0 1.410 1.400 1.410 1.400 1.420 3,824,300 5,377,508 1.4061 1.410 1.400 1.410 1.400 1.420 3,824,300 1.4061 0.00%
2007-07-26 0 1.410 1.410 1.420 1.390 1.420 1,998,200 2,808,472 1.4055 1.410 1.410 1.420 1.390 1.420 1,998,200 1.4055 0.00%
2007-07-25 0 1.410 1.400 1.410 1.390 1.410 1,364,000 1,912,660 1.4022 1.410 1.400 1.410 1.390 1.410 1,364,000 1.4022 1.44%
2007-07-24 0 1.390 1.390 1.400 1.370 1.390 532,000 736,180 1.3838 1.390 1.390 1.400 1.370 1.390 532,000 1.3838 -0.71%
2007-07-23 0 1.400 1.390 1.400 1.380 1.410 114,000 158,240 1.3881 1.400 1.390 1.400 1.380 1.410 114,000 1.3881 0.00%
2007-07-20 0 1.400 1.390 1.410 1.360 1.400 252,207 346,059 1.3721 1.400 1.390 1.410 1.360 1.400 252,207 1.3721 0.72%
2007-07-19 0 1.390 1.390 1.400 1.360 1.390 144,000 199,940 1.3885 1.390 1.390 1.400 1.360 1.390 144,000 1.3885 1.46%
2007-07-18 0 1.370 1.370 1.390 1.360 1.390 56,000 77,100 1.3768 1.370 1.370 1.390 1.360 1.390 56,000 1.3768 0.74%
2007-07-17 0 1.360 1.360 1.380 1.360 1.390 58,000 78,940 1.3610 1.360 1.360 1.380 1.360 1.390 58,000 1.3610 0.00%
2007-07-16 0 1.360 1.360 1.390 1.360 1.390 96,000 132,620 1.3815 1.360 1.360 1.390 1.360 1.390 96,000 1.3815 -0.73%
2007-07-13 0 1.370 1.360 1.370 1.350 1.370 208,000 282,600 1.3587 1.370 1.360 1.370 1.350 1.370 208,000 1.3587 1.48%
2007-07-12 0 1.350 1.360 1.380 1.350 1.370 266,000 362,860 1.3641 1.350 1.360 1.380 1.350 1.370 266,000 1.3641 -1.46%
2007-07-11 0 1.370 1.370 1.380 1.350 1.390 314,220 429,490 1.3668 1.370 1.370 1.380 1.350 1.390 314,220 1.3668 -0.72%
2007-07-10 0 1.380 1.370 1.380 1.350 1.380 334,000 451,920 1.3531 1.380 1.370 1.380 1.350 1.380 334,000 1.3531 2.22%
2007-07-09 0 1.350 1.350 1.380 1.350 1.360 1,836,076 2,480,900 1.3512 1.350 1.350 1.380 1.350 1.360 1,836,076 1.3512 -0.74%
2007-07-06 0 1.360 1.350 1.360 1.340 1.370 1,326,000 1,793,260 1.3524 1.360 1.350 1.360 1.340 1.370 1,326,000 1.3524 0.00%
2007-07-05 0 1.360 1.360 1.390 1.360 1.390 114,000 156,660 1.3742 1.360 1.360 1.390 1.360 1.390 114,000 1.3742 -1.45%
2007-07-04 0 1.380 1.370 1.380 1.380 1.400 244,000 338,140 1.3858 1.380 1.370 1.380 1.380 1.400 244,000 1.3858 0.00%
2007-07-03 0 1.380 1.380 1.400 1.380 1.400 491,300 685,322 1.3949 1.380 1.380 1.400 1.380 1.400 491,300 1.3949 -1.43%
2007-06-29 0 1.400 1.380 1.400 1.360 1.400 2,322,620 3,220,991 1.3868 1.400 1.380 1.400 1.360 1.400 2,322,620 1.3868 2.94%
2007-06-28 0 1.360 1.350 1.370 1.350 1.380 1,495,000 2,048,720 1.3704 1.360 1.350 1.370 1.350 1.380 1,495,000 1.3704 2.26%
2007-06-27 0 1.330 1.330 1.340 1.320 1.340 187,617 248,979 1.3271 1.330 1.330 1.340 1.320 1.340 187,617 1.3271 -0.75%
2007-06-26 0 1.340 1.340 1.350 1.320 1.340 1,392,000 1,849,380 1.3286 1.340 1.340 1.350 1.320 1.340 1,392,000 1.3286 0.75%
2007-06-25 0 1.330 1.330 1.350 1.320 1.350 262,000 350,100 1.3363 1.330 1.330 1.350 1.320 1.350 262,000 1.3363 -1.48%
2007-06-22 0 1.350 1.340 1.350 1.320 1.350 536,000 720,220 1.3437 1.350 1.340 1.350 1.320 1.350 536,000 1.3437 1.50%
2007-06-21 0 1.330 1.330 1.340 1.320 1.340 318,716 424,383 1.3315 1.330 1.330 1.340 1.320 1.340 318,716 1.3315 -1.48%
2007-06-20 0 1.350 1.330 1.350 1.300 1.350 1,604,085 2,102,309 1.3106 1.350 1.330 1.350 1.300 1.350 1,604,085 1.3106 0.00%
2007-06-18 0 1.350 1.340 1.350 1.320 1.400 498,000 668,280 1.3419 1.350 1.340 1.350 1.320 1.400 498,000 1.3419 0.00%
2007-06-15 0 1.350 1.340 1.350 1.300 1.390 7,486,342 10,032,548 1.3401 1.350 1.340 1.350 1.300 1.390 7,486,342 1.3401 -2.88%
2007-06-14 0 1.390 1.390 1.400 1.390 1.410 2,529,767 3,534,447 1.3971 1.390 1.390 1.400 1.390 1.410 2,529,767 1.3971 -2.11%
2007-06-13 0 1.420 1.420 1.430 1.400 1.420 1,566,165 2,210,648 1.4115 1.420 1.420 1.430 1.400 1.420 1,566,165 1.4115 0.00%
2007-06-12 0 1.420 1.410 1.420 1.400 1.420 606,000 852,920 1.4075 1.420 1.410 1.420 1.400 1.420 606,000 1.4075 -0.70%
2007-06-11 0 1.430 1.430 1.440 1.400 1.450 2,822,300 4,066,255 1.4408 1.430 1.430 1.440 1.400 1.450 2,822,300 1.4408 -1.38%
2007-06-08 1 - - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2007-06-07 0 1.450 1.440 1.450 1.440 1.470 1,844,000 2,691,060 1.4594 1.450 1.440 1.450 1.440 1.470 1,844,000 1.4594 -1.36%
2007-06-06 0 1.470 1.470 1.480 1.470 1.480 1,226,000 1,814,220 1.4798 1.470 1.470 1.480 1.470 1.480 1,226,000 1.4798 -1.34%
2007-06-05 0 1.490 1.470 1.490 1.470 1.490 1,845,857 2,720,510 1.4738 1.490 1.470 1.490 1.470 1.490 1,845,857 1.4738 0.68%
2007-06-04 0 1.480 1.470 1.480 1.470 1.490 2,568,000 3,795,580 1.4780 1.480 1.470 1.480 1.470 1.490 2,568,000 1.4780 0.68%
2007-06-01 0 1.470 1.460 1.480 1.460 1.470 4,340,920 6,374,356 1.4684 1.470 1.460 1.480 1.460 1.470 4,340,920 1.4684 0.00%
2007-05-31 0 1.470 1.470 1.480 1.470 1.480 3,800,000 5,622,680 1.4797 1.470 1.470 1.480 1.470 1.480 3,800,000 1.4797 -1.34%
2007-05-30 0 1.490 1.480 1.490 1.470 1.490 2,312,000 3,422,420 1.4803 1.490 1.480 1.490 1.470 1.490 2,312,000 1.4803 1.36%
2007-05-29 0 1.470 1.470 1.480 1.470 1.480 1,868,091 2,761,309 1.4781 1.470 1.470 1.480 1.470 1.480 1,868,091 1.4781 0.00%
2007-05-28 0 1.470 1.470 1.480 1.470 1.480 1,625,800 2,399,394 1.4758 1.470 1.470 1.480 1.470 1.480 1,625,800 1.4758 -0.68%
2007-05-25 0 1.480 1.470 1.480 1.460 1.480 2,067,000 3,040,770 1.4711 1.480 1.470 1.480 1.460 1.480 2,067,000 1.4711 0.00%
2007-05-23 0 1.480 1.470 1.490 1.470 1.480 1,240,220 1,833,775 1.4786 1.480 1.470 1.490 1.470 1.480 1,240,220 1.4786 0.68%
2007-05-22 0 1.470 1.470 1.480 1.470 1.470 502,056 737,921 1.4698 1.470 1.470 1.480 1.470 1.470 502,056 1.4698 0.00%
2007-05-21 0 1.470 1.470 1.490 1.470 1.480 609,520 900,534 1.4774 1.470 1.470 1.490 1.470 1.480 609,520 1.4774 0.00%
2007-05-18 0 1.470 1.470 1.480 1.460 1.470 870,000 1,277,860 1.4688 1.470 1.470 1.480 1.460 1.470 870,000 1.4688 0.00%
2007-05-17 0 1.470 1.470 1.480 1.470 1.480 1,758,258 2,597,466 1.4773 1.470 1.470 1.480 1.470 1.480 1,758,258 1.4773 0.00%
2007-05-16 0 1.470 1.470 1.480 1.470 1.490 1,838,140 2,713,682 1.4763 1.470 1.470 1.480 1.470 1.490 1,838,140 1.4763 -0.68%
2007-05-15 0 1.480 1.480 1.490 1.480 1.490 690,220 1,022,017 1.4807 1.480 1.480 1.490 1.480 1.490 690,220 1.4807 0.00%
2007-05-14 0 1.480 1.480 1.490 1.480 1.480 738,000 1,092,240 1.4800 1.480 1.480 1.490 1.480 1.480 738,000 1.4800 0.00%
2007-05-11 0 1.480 1.480 1.490 1.470 1.490 540,007 797,094 1.4761 1.480 1.480 1.490 1.470 1.490 540,007 1.4761 0.00%
2007-05-10 0 1.480 1.470 1.490 1.470 1.480 432,000 638,960 1.4791 1.480 1.470 1.490 1.470 1.480 432,000 1.4791 0.68%
2007-05-09 0 1.470 1.470 1.490 1.470 1.490 1,884,320 2,784,978 1.4780 1.470 1.470 1.490 1.470 1.490 1,884,320 1.4780 -0.68%
2007-05-08 0 1.480 1.470 1.490 1.470 1.490 1,009,600 1,493,204 1.4790 1.480 1.470 1.490 1.470 1.490 1,009,600 1.4790 0.00%
2007-05-07 0 1.480 1.480 1.490 1.470 1.480 1,802,000 2,664,760 1.4788 1.480 1.480 1.490 1.470 1.480 1,802,000 1.4788 0.68%
2007-05-04 0 1.470 1.470 1.480 1.470 1.480 3,280,463 4,840,022 1.4754 1.470 1.470 1.480 1.470 1.480 3,280,463 1.4754 0.68%
2007-05-03 0 1.460 1.460 1.470 1.460 1.470 698,000 1,023,080 1.4657 1.460 1.460 1.470 1.460 1.470 698,000 1.4657 0.00%
2007-05-02 0 1.460 1.460 1.470 1.450 1.470 2,862,540 4,182,567 1.4611 1.460 1.460 1.470 1.450 1.470 2,862,540 1.4611 0.00%
2007-04-30 0 1.460 1.460 1.470 1.440 1.460 3,965,740 5,781,410 1.4578 1.460 1.460 1.470 1.440 1.460 3,965,740 1.4578 0.00%
2007-04-27 0 1.460 1.450 1.460 1.450 1.470 5,732,800 8,368,288 1.4597 1.460 1.450 1.460 1.450 1.470 5,732,800 1.4597 0.00%
2007-04-26 0 1.460 1.460 1.470 1.450 1.470 11,988,369 17,471,420 1.4574 1.460 1.460 1.470 1.450 1.470 11,988,369 1.4574 3.55%
2007-04-25 0 1.410 1.410 1.420 1.400 1.410 774,000 1,089,100 1.4071 1.410 1.410 1.420 1.400 1.410 774,000 1.4071 0.71%
2007-04-24 0 1.400 1.400 1.410 1.400 1.410 2,194,000 3,071,740 1.4001 1.400 1.400 1.410 1.400 1.410 2,194,000 1.4001 -1.41%
2007-04-23 0 1.420 1.410 1.420 1.390 1.420 5,344,500 7,563,185 1.4151 1.420 1.410 1.420 1.390 1.420 5,344,500 1.4151 2.16%
2007-04-20 0 1.390 1.390 1.400 1.390 1.400 2,423,000 3,369,310 1.3906 1.390 1.390 1.400 1.390 1.400 2,423,000 1.3906 0.72%
2007-04-19 0 1.380 1.380 1.390 1.380 1.390 2,552,000 3,547,140 1.3899 1.380 1.380 1.390 1.380 1.390 2,552,000 1.3899 -0.72%
2007-04-18 0 1.390 1.390 1.400 1.380 1.390 360,150 498,652 1.3846 1.390 1.390 1.400 1.380 1.390 360,150 1.3846 0.72%
2007-04-17 0 1.380 1.380 1.400 1.380 1.400 2,436,000 3,373,740 1.3850 1.380 1.380 1.400 1.380 1.400 2,436,000 1.3850 0.00%
2007-04-16 0 1.380 1.380 1.390 1.380 1.400 2,210,800 3,072,628 1.3898 1.380 1.380 1.390 1.380 1.400 2,210,800 1.3898 -0.72%
2007-04-13 0 1.390 1.390 1.400 1.380 1.390 401,562 557,839 1.3892 1.390 1.390 1.400 1.380 1.390 401,562 1.3892 0.72%
2007-04-12 0 1.380 1.380 1.390 1.380 1.390 2,392,000 3,323,280 1.3893 1.380 1.380 1.390 1.380 1.390 2,392,000 1.3893 0.00%
2007-04-11 0 1.380 1.380 1.390 1.380 1.400 2,022,000 2,816,280 1.3928 1.380 1.380 1.390 1.380 1.400 2,022,000 1.3928 -1.43%
2007-04-10 0 1.400 1.390 1.400 1.390 1.410 2,959,908 4,142,775 1.3996 1.400 1.390 1.400 1.390 1.410 2,959,908 1.3996 -0.71%
2007-04-04 0 1.410 1.400 1.410 1.400 1.410 498,000 698,200 1.4020 1.410 1.400 1.410 1.400 1.410 498,000 1.4020 0.71%
2007-04-03 0 1.400 1.400 1.410 1.400 1.410 2,652,194 3,713,324 1.4001 1.400 1.400 1.410 1.400 1.410 2,652,194 1.4001 0.00%
2007-04-02 0 1.400 1.400 1.410 1.400 1.410 562,000 787,540 1.4013 1.400 1.400 1.410 1.400 1.410 562,000 1.4013 0.00%
2007-03-30 0 1.400 1.400 1.410 1.400 1.410 4,244,000 5,942,800 1.4003 1.400 1.400 1.410 1.400 1.410 4,244,000 1.4003 -0.71%
2007-03-29 0 1.410 1.400 1.410 1.400 1.410 3,948,049 5,544,109 1.4043 1.410 1.400 1.410 1.400 1.410 3,948,049 1.4043 0.00%
2007-03-28 0 1.410 1.400 1.410 1.380 1.410 2,788,878 3,876,054 1.3898 1.410 1.400 1.410 1.380 1.410 2,788,878 1.3898 1.44%
2007-03-27 0 1.390 1.390 1.400 1.360 1.400 1,100,000 1,525,160 1.3865 1.390 1.390 1.400 1.360 1.400 1,100,000 1.3865 -0.71%
2007-03-26 0 1.400 1.400 1.410 1.400 1.410 3,640,000 5,108,540 1.4034 1.400 1.400 1.410 1.400 1.410 3,640,000 1.4034 -0.71%
2007-03-23 0 1.410 1.410 1.420 1.410 1.420 2,101,948 2,969,740 1.4129 1.410 1.410 1.420 1.410 1.420 2,101,948 1.4129 0.00%
2007-03-22 0 1.410 1.410 1.420 1.410 1.440 7,142,500 10,198,340 1.4278 1.410 1.410 1.420 1.410 1.440 7,142,500 1.4278 -1.40%
2007-03-21 0 1.430 1.430 1.440 1.430 1.440 13,107,562 18,856,182 1.4386 1.430 1.430 1.440 1.430 1.440 13,107,562 1.4386 -0.69%
2007-03-20 0 1.440 1.440 1.450 1.440 1.450 7,032,293 10,135,770 1.4413 1.440 1.440 1.450 1.440 1.450 7,032,293 1.4413 0.00%
2007-03-19 0 1.440 1.440 1.450 1.430 1.450 11,322,839 16,305,475 1.4401 1.440 1.440 1.450 1.430 1.450 11,322,839 1.4401 -0.69%
2007-03-16 0 1.450 1.440 1.450 1.440 1.460 8,932,143 12,926,640 1.4472 1.450 1.440 1.450 1.440 1.460 8,932,143 1.4472 0.00%
2007-03-15 0 1.450 1.450 1.460 1.450 1.460 7,148,100 10,390,525 1.4536 1.450 1.450 1.460 1.450 1.460 7,148,100 1.4536 0.00%
2007-03-14 0 1.450 1.450 1.460 1.450 1.460 13,057,040 18,934,419 1.4501 1.450 1.450 1.460 1.450 1.460 13,057,040 1.4501 0.00%
2007-03-13 0 1.450 1.450 1.460 1.450 1.470 12,462,361 18,179,593 1.4588 1.450 1.450 1.460 1.450 1.470 12,462,361 1.4588 -1.36%
2007-03-12 0 1.470 1.460 1.470 1.430 1.470 26,250,071 38,092,165 1.4511 1.470 1.460 1.470 1.430 1.470 26,250,071 1.4511 28.95%
2007-03-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2007-03-02 0 1.140 1.140 1.150 1.130 1.180 7,746,000 8,953,380 1.1559 1.140 1.140 1.150 1.130 1.180 7,746,000 1.1559 -5.79%
2007-03-01 0 1.210 1.200 1.210 1.190 1.220 3,938,000 4,734,080 1.2022 1.210 1.200 1.210 1.190 1.220 3,938,000 1.2022 -2.42%
2007-02-28 0 1.240 1.230 1.240 1.190 1.240 4,860,000 5,864,300 1.2066 1.240 1.230 1.240 1.190 1.240 4,860,000 1.2066 -3.12%
2007-02-27 0 1.280 1.270 1.280 1.270 1.310 3,336,000 4,290,880 1.2862 1.280 1.270 1.280 1.270 1.310 3,336,000 1.2862 -1.54%
2007-02-26 0 1.300 1.290 1.300 1.280 1.310 4,514,000 5,863,760 1.2990 1.300 1.290 1.300 1.280 1.310 4,514,000 1.2990 0.00%
2007-02-23 0 1.300 1.290 1.300 1.280 1.320 2,380,000 3,091,780 1.2991 1.300 1.290 1.300 1.280 1.320 2,380,000 1.2991 1.56%
2007-02-22 0 1.280 1.280 1.290 1.280 1.320 3,854,000 4,980,720 1.2924 1.280 1.280 1.290 1.280 1.320 3,854,000 1.2924 -0.78%
2007-02-21 0 1.290 1.280 1.290 1.280 1.300 1,412,000 1,817,400 1.2871 1.290 1.280 1.290 1.280 1.300 1,412,000 1.2871 0.78%
2007-02-16 0 1.280 1.270 1.280 1.260 1.280 2,720,400 3,451,891 1.2689 1.280 1.270 1.280 1.260 1.280 2,720,400 1.2689 -0.78%
2007-02-15 0 1.290 1.290 1.300 1.260 1.300 5,236,300 6,722,032 1.2837 1.290 1.290 1.300 1.260 1.300 5,236,300 1.2837 2.38%
2007-02-14 0 1.260 1.260 1.270 1.260 1.280 4,318,100 5,485,103 1.2703 1.260 1.260 1.270 1.260 1.280 4,318,100 1.2703 -2.33%
2007-02-13 0 1.290 1.280 1.300 1.260 1.320 4,516,000 5,815,260 1.2877 1.290 1.280 1.300 1.260 1.320 4,516,000 1.2877 -3.01%
2007-02-12 0 1.330 1.320 1.330 1.290 1.350 7,542,000 9,912,280 1.3143 1.330 1.320 1.330 1.290 1.350 7,542,000 1.3143 -1.48%
2007-02-09 0 1.350 1.350 1.360 1.320 1.420 3,678,000 4,995,780 1.3583 1.350 1.350 1.360 1.320 1.420 3,678,000 1.3583 -2.17%
2007-02-08 0 1.380 1.380 1.400 1.370 1.390 2,490,184 3,424,247 1.3751 1.380 1.380 1.400 1.370 1.390 2,490,184 1.3751 0.00%
2007-02-07 0 1.380 1.370 1.380 1.370 1.390 3,680,782 5,076,972 1.3793 1.380 1.370 1.380 1.370 1.390 3,680,782 1.3793 -0.72%
2007-02-06 0 1.390 1.390 1.420 1.390 1.420 3,400,000 4,762,860 1.4008 1.390 1.390 1.420 1.390 1.420 3,400,000 1.4008 -3.47%
2007-02-05 0 1.440 1.440 1.450 1.420 1.500 3,780,000 5,448,620 1.4414 1.440 1.440 1.450 1.420 1.500 3,780,000 1.4414 -5.26%
2007-02-02 0 1.520 1.510 1.520 1.460 1.520 7,071,060 10,583,509 1.4967 1.520 1.510 1.520 1.460 1.520 7,071,060 1.4967 8.57%
2007-02-01 0 1.400 1.390 1.420 1.380 1.450 5,799,891 8,120,775 1.4002 1.400 1.390 1.420 1.380 1.450 5,799,891 1.4002 -3.45%
2007-01-31 0 1.450 1.450 1.460 1.420 1.480 6,464,405 9,363,147 1.4484 1.450 1.450 1.460 1.420 1.480 6,464,405 1.4484 0.00%
2007-01-30 0 1.450 1.450 1.460 1.420 1.480 5,835,621 8,432,189 1.4450 1.450 1.450 1.460 1.420 1.480 5,835,621 1.4450 2.84%
2007-01-29 0 1.410 1.410 1.420 1.390 1.450 1,858,000 2,656,460 1.4297 1.410 1.410 1.420 1.390 1.450 1,858,000 1.4297 -2.08%
2007-01-26 0 1.440 1.430 1.440 1.410 1.460 2,834,300 4,072,634 1.4369 1.440 1.430 1.440 1.410 1.460 2,834,300 1.4369 0.70%
2007-01-25 0 1.430 1.420 1.430 1.400 1.450 4,242,000 6,090,280 1.4357 1.430 1.420 1.430 1.400 1.450 4,242,000 1.4357 5.15%
2007-01-24 0 1.360 1.360 1.370 1.340 1.360 746,000 1,011,760 1.3562 1.360 1.360 1.370 1.340 1.360 746,000 1.3562 0.74%
2007-01-23 0 1.350 1.350 1.370 1.330 1.410 3,896,384 5,264,002 1.3510 1.350 1.350 1.370 1.330 1.410 3,896,384 1.3510 -2.17%
2007-01-22 0 1.380 1.380 1.400 1.350 1.400 2,731,779 3,779,623 1.3836 1.380 1.380 1.400 1.350 1.400 2,731,779 1.3836 2.99%
2007-01-19 0 1.340 1.330 1.350 1.320 1.360 3,562,000 4,768,180 1.3386 1.340 1.330 1.350 1.320 1.360 3,562,000 1.3386 -2.90%
2007-01-18 0 1.380 1.370 1.380 1.370 1.390 2,470,000 3,404,180 1.3782 1.380 1.370 1.380 1.370 1.390 2,470,000 1.3782 -1.43%
2007-01-17 0 1.400 1.380 1.390 1.390 1.430 5,560,000 7,836,920 1.4095 1.400 1.380 1.390 1.390 1.430 5,560,000 1.4095 -2.78%
2007-01-16 0 1.440 1.440 1.450 1.410 1.460 1,254,428 1,799,799 1.4348 1.440 1.440 1.450 1.410 1.460 1,254,428 1.4348 -1.37%
2007-01-15 0 1.460 1.450 1.460 1.450 1.480 609,752 889,713 1.4591 1.460 1.450 1.460 1.450 1.480 609,752 1.4591 -0.68%
2007-01-12 0 1.470 1.460 1.470 1.390 1.490 995,000 1,433,430 1.4406 1.470 1.460 1.470 1.390 1.490 995,000 1.4406 3.52%
2007-01-11 0 1.420 1.410 1.420 1.410 1.460 5,049,900 7,235,711 1.4328 1.420 1.410 1.420 1.410 1.460 5,049,900 1.4328 -5.33%
2007-01-10 0 1.500 1.500 1.510 1.480 1.520 2,805,891 4,212,500 1.5013 1.500 1.500 1.510 1.480 1.520 2,805,891 1.5013 -3.23%
2007-01-09 0 1.550 1.530 1.550 1.520 1.550 1,884,000 2,898,940 1.5387 1.550 1.530 1.550 1.520 1.550 1,884,000 1.5387 1.31%
2007-01-08 0 1.530 1.520 1.530 1.520 1.600 1,632,000 2,524,280 1.5467 1.530 1.520 1.530 1.520 1.600 1,632,000 1.5467 -1.29%
2007-01-05 0 1.550 1.550 1.560 1.500 1.590 1,526,284 2,363,049 1.5482 1.550 1.550 1.560 1.500 1.590 1,526,284 1.5482 -1.90%
2007-01-04 0 1.580 1.570 1.580 1.580 1.640 2,530,000 4,060,660 1.6050 1.580 1.570 1.580 1.580 1.640 2,530,000 1.6050 -3.07%
2007-01-03 0 1.630 1.620 1.630 1.600 1.680 4,828,362 7,908,216 1.6379 1.630 1.620 1.630 1.600 1.680 4,828,362 1.6379 2.52%
2007-01-02 0 1.590 1.590 1.600 1.540 1.600 1,884,642 2,956,383 1.5687 1.590 1.590 1.600 1.540 1.600 1,884,642 1.5687 3.25%
2006-12-29 0 1.540 1.540 1.550 1.540 1.610 1,489,000 2,314,780 1.5546 1.540 1.540 1.550 1.540 1.610 1,489,000 1.5546 -2.53%
2006-12-28 0 1.580 1.580 1.590 1.560 1.660 1,275,282 2,028,491 1.5906 1.580 1.580 1.590 1.560 1.660 1,275,282 1.5906 -3.07%
2006-12-27 0 1.630 1.610 1.630 1.580 1.630 888,580 1,432,151 1.6117 1.630 1.610 1.630 1.580 1.630 888,580 1.6117 1.87%
2006-12-22 0 1.600 1.580 1.600 1.530 1.600 1,272,000 1,989,300 1.5639 1.600 1.580 1.600 1.530 1.600 1,272,000 1.5639 1.91%
2006-12-21 0 1.570 1.560 1.570 1.540 1.640 4,176,600 6,563,504 1.5715 1.570 1.560 1.570 1.540 1.640 4,176,600 1.5715 -5.99%
2006-12-20 0 1.670 1.670 1.680 1.600 1.820 12,772,135 21,657,452 1.6957 1.670 1.670 1.680 1.600 1.820 12,772,135 1.6957 -2.91%
2006-12-19 1 1.720 1.710 1.720 1.530 1.750 6,962,518 11,536,654 1.6570 1.720 1.710 1.720 1.530 1.750 6,962,518 1.6570 13.91%
2006-12-18 0 1.510 1.500 1.510 1.470 1.530 2,518,000 3,795,180 1.5072 1.510 1.500 1.510 1.470 1.530 2,518,000 1.5072 1.34%
2006-12-15 0 1.490 1.470 1.490 1.450 1.490 4,785,945 7,052,102 1.4735 1.490 1.470 1.490 1.450 1.490 4,785,945 1.4735 -1.32%
2006-12-14 0 1.510 1.510 1.520 1.470 1.560 5,496,000 8,270,880 1.5049 1.510 1.510 1.520 1.470 1.560 5,496,000 1.5049 -4.43%
2006-12-13 0 1.580 1.580 1.590 1.530 1.620 6,208,000 9,780,000 1.5754 1.580 1.580 1.590 1.530 1.620 6,208,000 1.5754 -2.47%
2006-12-12 0 1.620 1.620 1.630 1.540 1.630 7,436,000 11,985,240 1.6118 1.620 1.620 1.630 1.540 1.630 7,436,000 1.6118 5.88%
2006-12-11 0 1.530 1.520 1.540 1.500 1.550 1,378,686 2,098,398 1.5220 1.530 1.520 1.540 1.500 1.550 1,378,686 1.5220 2.00%
2006-12-08 0 1.500 1.500 1.510 1.500 1.540 614,000 927,380 1.5104 1.500 1.500 1.510 1.500 1.540 614,000 1.5104 0.00%
2006-12-07 0 1.500 1.470 1.500 1.470 1.540 1,208,000 1,798,120 1.4885 1.500 1.470 1.500 1.470 1.540 1,208,000 1.4885 -1.32%
2006-12-06 0 1.520 1.510 1.520 1.440 1.540 6,053,700 9,046,821 1.4944 1.520 1.510 1.520 1.440 1.540 6,053,700 1.4944 7.80%
2006-12-05 0 1.410 1.410 1.420 1.400 1.410 1,228,620 1,731,729 1.4095 1.410 1.410 1.420 1.400 1.410 1,228,620 1.4095 2.17%
2006-12-04 0 1.380 1.360 1.380 1.370 1.410 1,296,000 1,811,480 1.3977 1.380 1.360 1.380 1.370 1.410 1,296,000 1.3977 0.00%
2006-12-01 0 1.380 1.380 1.390 1.360 1.390 842,543 1,161,608 1.3787 1.380 1.380 1.390 1.360 1.390 842,543 1.3787 0.73%
2006-11-30 0 1.370 1.360 1.380 1.350 1.380 817,000 1,116,800 1.3670 1.370 1.360 1.380 1.350 1.380 817,000 1.3670 1.48%
2006-11-29 0 1.350 1.350 1.360 1.300 1.370 952,000 1,287,200 1.3521 1.350 1.350 1.360 1.300 1.370 952,000 1.3521 1.50%
2006-11-28 0 1.330 1.320 1.340 1.300 1.380 1,044,000 1,395,680 1.3369 1.330 1.320 1.340 1.300 1.380 1,044,000 1.3369 -3.62%
2006-11-27 0 1.380 1.380 1.390 1.380 1.430 1,736,000 2,429,820 1.3997 1.380 1.380 1.390 1.380 1.430 1,736,000 1.3997 -2.82%
2006-11-24 0 1.420 1.420 1.440 1.410 1.430 2,982,227 4,234,909 1.4200 1.420 1.420 1.440 1.410 1.430 2,982,227 1.4200 -0.70%
2006-11-23 0 1.430 1.420 1.430 1.410 1.440 5,944,491 8,469,655 1.4248 1.430 1.420 1.430 1.410 1.440 5,944,491 1.4248 3.62%
2006-11-22 0 1.380 1.380 1.390 1.370 1.390 12,716,160 17,586,754 1.3830 1.380 1.380 1.390 1.370 1.390 12,716,160 1.3830 7.81%
2006-11-21 0 1.280 1.280 1.290 1.260 1.300 4,216,000 5,373,220 1.2745 1.280 1.280 1.290 1.260 1.300 4,216,000 1.2745 -1.54%
2006-11-20 0 1.300 1.290 1.300 1.300 1.330 1,875,940 2,453,463 1.3079 1.300 1.290 1.300 1.300 1.330 1,875,940 1.3079 0.00%
2006-11-17 0 1.300 1.300 1.310 1.290 1.350 4,497,400 5,870,304 1.3053 1.300 1.300 1.310 1.290 1.350 4,497,400 1.3053 -3.70%
2006-11-16 0 1.350 1.330 1.350 1.280 1.390 4,728,000 6,264,260 1.3249 1.350 1.330 1.350 1.280 1.390 4,728,000 1.3249 -3.57%
2006-11-15 0 1.400 1.400 1.410 1.360 1.400 5,772,898 7,946,734 1.3766 1.400 1.400 1.410 1.360 1.400 5,772,898 1.3766 6.87%
2006-11-14 0 1.310 1.300 1.310 1.290 1.340 7,132,482 9,349,687 1.3109 1.310 1.300 1.310 1.290 1.340 7,132,482 1.3109 -1.50%
2006-11-13 0 1.330 1.330 1.340 1.300 1.370 2,384,691 3,151,951 1.3217 1.330 1.330 1.340 1.300 1.370 2,384,691 1.3217 -5.00%
2006-11-10 0 1.400 1.390 1.400 1.280 1.410 10,616,044 14,449,898 1.3611 1.400 1.390 1.400 1.280 1.410 10,616,044 1.3611 0.72%
2006-11-09 0 1.390 1.390 1.400 1.370 1.430 5,900,561 8,236,753 1.3959 1.390 1.390 1.400 1.370 1.430 5,900,561 1.3959 -4.14%
2006-11-08 0 1.450 1.440 1.450 1.430 1.470 9,769,500 14,156,865 1.4491 1.450 1.440 1.450 1.430 1.470 9,769,500 1.4491 5.84%
2006-11-07 0 1.370 1.370 1.380 1.370 1.400 2,236,000 3,092,620 1.3831 1.370 1.370 1.380 1.370 1.400 2,236,000 1.3831 0.74%
2006-11-06 0 1.360 1.360 1.370 1.330 1.370 3,072,220 4,156,370 1.3529 1.360 1.360 1.370 1.330 1.370 3,072,220 1.3529 5.43%
2006-11-03 0 1.290 1.280 1.300 1.220 1.350 3,544,000 4,517,820 1.2748 1.290 1.280 1.300 1.220 1.350 3,544,000 1.2748 -2.27%
2006-11-02 0 1.320 1.310 1.330 1.300 1.380 1,556,000 2,051,220 1.3183 1.320 1.310 1.330 1.300 1.380 1,556,000 1.3183 -1.49%
2006-11-01 0 1.340 1.330 1.350 1.300 1.350 4,940,500 6,516,275 1.3190 1.340 1.330 1.350 1.300 1.350 4,940,500 1.3190 4.69%
2006-10-31 0 1.280 1.280 1.290 1.260 1.290 6,965,261 8,884,010 1.2755 1.280 1.280 1.290 1.260 1.290 6,965,261 1.2755 6.67%
2006-10-27 0 1.200 1.190 1.200 1.180 1.210 1,400,103 1,672,118 1.1943 1.200 1.190 1.200 1.180 1.210 1,400,103 1.1943 1.69%
2006-10-26 0 1.180 1.170 1.180 1.160 1.210 2,027,300 2,406,482 1.1870 1.180 1.170 1.180 1.160 1.210 2,027,300 1.1870 2.61%
2006-10-25 0 1.150 1.140 1.160 1.140 1.150 908,637 1,043,893 1.1489 1.150 1.140 1.160 1.140 1.150 908,637 1.1489 -1.71%
2006-10-24 0 1.170 1.160 1.170 1.140 1.170 1,033,120 1,195,938 1.1576 1.170 1.160 1.170 1.140 1.170 1,033,120 1.1576 2.63%
2006-10-23 0 1.140 1.140 1.150 1.140 1.160 524,000 600,780 1.1465 1.140 1.140 1.150 1.140 1.160 524,000 1.1465 -0.87%
2006-10-20 0 1.150 1.150 1.160 1.140 1.160 274,000 315,500 1.1515 1.150 1.150 1.160 1.140 1.160 274,000 1.1515 -0.86%
2006-10-19 0 1.160 1.140 1.160 1.130 1.160 988,000 1,130,440 1.1442 1.160 1.140 1.160 1.130 1.160 988,000 1.1442 0.87%
2006-10-18 0 1.150 1.150 1.160 1.150 1.160 1,278,357 1,475,626 1.1543 1.150 1.150 1.160 1.150 1.160 1,278,357 1.1543 -1.71%
2006-10-17 0 1.170 1.160 1.170 1.170 1.190 736,500 864,700 1.1741 1.170 1.160 1.170 1.170 1.190 736,500 1.1741 0.00%
2006-10-16 0 1.170 1.160 1.170 1.150 1.180 1,153,747 1,355,208 1.1746 1.170 1.160 1.170 1.150 1.180 1,153,747 1.1746 0.86%
2006-10-13 0 1.160 1.160 1.170 1.150 1.170 508,000 589,040 1.1595 1.160 1.160 1.170 1.150 1.170 508,000 1.1595 -0.85%
2006-10-12 0 1.170 1.170 1.180 1.150 1.180 1,182,429 1,370,560 1.1591 1.170 1.170 1.180 1.150 1.180 1,182,429 1.1591 0.00%
2006-10-11 0 1.170 1.160 1.170 1.140 1.180 1,557,000 1,800,490 1.1564 1.170 1.160 1.170 1.140 1.180 1,557,000 1.1564 -0.85%
2006-10-10 0 1.180 1.180 1.190 1.150 1.190 1,441,012 1,696,804 1.1775 1.180 1.180 1.190 1.150 1.190 1,441,012 1.1775 2.61%
2006-10-09 0 1.150 1.140 1.150 1.110 1.170 1,507,000 1,718,750 1.1405 1.150 1.140 1.150 1.110 1.170 1,507,000 1.1405 -1.71%
2006-10-06 0 1.170 1.160 1.170 1.160 1.170 708,512 827,157 1.1675 1.170 1.160 1.170 1.160 1.170 708,512 1.1675 0.86%
2006-10-05 0 1.160 1.150 1.160 1.150 1.170 2,396,000 2,778,280 1.1595 1.160 1.150 1.160 1.150 1.170 2,396,000 1.1595 0.87%
2006-10-04 0 1.150 1.140 1.150 1.150 1.190 4,801,405 5,588,800 1.1640 1.150 1.140 1.150 1.150 1.190 4,801,405 1.1640 -4.17%
2006-10-03 0 1.200 1.190 1.200 1.190 1.210 1,976,044 2,371,371 1.2001 1.200 1.190 1.200 1.190 1.210 1,976,044 1.2001 -1.64%
2006-09-29 0 1.220 1.210 1.220 1.200 1.220 1,877,076 2,271,939 1.2104 1.220 1.210 1.220 1.200 1.220 1,877,076 1.2104 -0.81%
2006-09-28 0 1.230 1.220 1.240 1.220 1.250 908,000 1,117,200 1.2304 1.230 1.220 1.240 1.220 1.250 908,000 1.2304 -0.81%
2006-09-27 0 1.240 1.240 1.250 1.230 1.270 2,280,000 2,837,200 1.2444 1.240 1.240 1.250 1.230 1.270 2,280,000 1.2444 -3.12%
2006-09-26 0 1.280 1.270 1.280 1.250 1.320 2,740,000 3,556,600 1.2980 1.280 1.270 1.280 1.250 1.320 2,740,000 1.2980 2.40%
2006-09-25 0 1.250 1.230 1.250 1.220 1.260 414,500 515,070 1.2426 1.250 1.230 1.250 1.220 1.260 414,500 1.2426 -0.79%
2006-09-22 0 1.260 1.260 1.270 1.260 1.290 1,088,981 1,382,897 1.2699 1.260 1.260 1.270 1.260 1.290 1,088,981 1.2699 0.00%
2006-09-21 0 1.260 1.260 1.280 1.260 1.270 557,042 703,242 1.2625 1.260 1.260 1.280 1.260 1.270 557,042 1.2625 0.80%
2006-09-20 0 1.250 1.250 1.270 1.250 1.280 1,300,441 1,638,014 1.2596 1.250 1.250 1.270 1.250 1.280 1,300,441 1.2596 -2.34%
2006-09-19 0 1.280 1.270 1.290 1.230 1.290 5,472,000 6,915,320 1.2638 1.280 1.270 1.290 1.230 1.290 5,472,000 1.2638 6.67%
2006-09-18 0 1.200 1.200 1.210 1.200 1.250 2,030,221 2,481,041 1.2221 1.200 1.200 1.210 1.200 1.250 2,030,221 1.2221 -4.00%
2006-09-15 0 1.250 1.240 1.250 1.230 1.300 3,366,000 4,197,740 1.2471 1.250 1.240 1.250 1.230 1.300 3,366,000 1.2471 -4.58%
2006-09-14 0 1.310 1.310 1.320 1.310 1.350 932,000 1,233,680 1.3237 1.310 1.310 1.320 1.310 1.350 932,000 1.3237 -2.96%
2006-09-13 0 1.350 1.330 1.350 1.330 1.350 3,667,264 4,902,630 1.3369 1.350 1.330 1.350 1.330 1.350 3,667,264 1.3369 0.75%
2006-09-12 0 1.340 1.320 1.360 1.330 1.350 1,745,003 2,337,234 1.3394 1.340 1.320 1.360 1.330 1.350 1,745,003 1.3394 -0.74%
2006-09-11 0 1.350 1.340 1.360 1.330 1.380 2,330,339 3,142,321 1.3484 1.350 1.340 1.360 1.330 1.380 2,330,339 1.3484 0.75%
2006-09-08 0 1.340 1.330 1.350 1.310 1.440 14,700,871 20,261,231 1.3782 1.340 1.330 1.350 1.310 1.440 14,700,871 1.3782 -8.22%
2006-09-07 0 1.460 1.470 1.480 1.350 1.480 11,364,000 16,072,420 1.4143 1.460 1.470 1.480 1.350 1.480 11,364,000 1.4143 0.00%
2006-09-06 0 1.460 1.460 1.470 1.400 1.480 9,588,100 13,863,383 1.4459 1.460 1.460 1.470 1.400 1.480 9,588,100 1.4459 5.04%
2006-09-05 0 1.390 1.370 1.380 1.330 1.390 7,512,000 10,336,880 1.3760 1.390 1.370 1.380 1.330 1.390 7,512,000 1.3760 4.51%
2006-09-04 0 1.330 1.300 1.330 1.260 1.330 6,608,000 8,696,720 1.3161 1.330 1.300 1.330 1.260 1.330 6,608,000 1.3161 3.91%
2006-09-01 0 1.280 1.280 1.290 1.270 1.300 5,138,000 6,587,500 1.2821 1.280 1.280 1.290 1.270 1.300 5,138,000 1.2821 -0.78%
2006-08-31 0 1.290 1.270 1.290 1.250 1.300 3,630,000 4,638,900 1.2779 1.290 1.270 1.290 1.250 1.300 3,630,000 1.2779 2.38%
2006-08-30 0 1.260 1.260 1.270 1.220 1.270 4,362,241 5,451,889 1.2498 1.260 1.260 1.270 1.220 1.270 4,362,241 1.2498 4.13%
2006-08-29 0 1.210 1.200 1.210 1.180 1.210 1,048,164 1,248,549 1.1912 1.210 1.200 1.210 1.180 1.210 1,048,164 1.1912 1.68%
2006-08-28 0 1.190 1.190 1.200 1.180 1.200 576,000 683,000 1.1858 1.190 1.190 1.200 1.180 1.200 576,000 1.1858 -0.83%
2006-08-25 0 1.200 1.190 1.200 1.190 1.230 324,500 391,215 1.2056 1.200 1.190 1.200 1.190 1.230 324,500 1.2056 -1.64%
2006-08-24 0 1.220 1.220 1.230 1.200 1.230 1,722,339 2,082,673 1.2092 1.220 1.220 1.230 1.200 1.230 1,722,339 1.2092 -0.81%
2006-08-23 0 1.230 1.230 1.240 1.220 1.240 2,200,000 2,704,280 1.2292 1.230 1.230 1.240 1.220 1.240 2,200,000 1.2292 0.00%
2006-08-22 0 1.230 1.220 1.230 1.200 1.230 3,264,120 3,960,865 1.2135 1.230 1.220 1.230 1.200 1.230 3,264,120 1.2135 4.24%
2006-08-21 0 1.180 1.180 1.190 1.170 1.190 3,782,000 4,460,760 1.1795 1.180 1.180 1.190 1.170 1.190 3,782,000 1.1795 -0.84%
2006-08-18 0 1.190 1.190 1.200 1.170 1.230 19,408,415 23,766,246 1.2245 1.190 1.190 1.200 1.170 1.230 19,408,415 1.2245 -6.30%
2006-08-17 0 1.270 1.260 1.280 1.220 1.310 31,506,600 39,614,840 1.2574 1.270 1.260 1.280 1.220 1.310 31,506,600 1.2574 20.95%
2006-08-16 0 1.050 1.050 1.060 1.030 1.060 1,716,000 1,803,640 1.0511 1.050 1.050 1.060 1.030 1.060 1,716,000 1.0511 2.94%
2006-08-15 0 1.020 1.020 1.030 1.000 1.040 4,179,000 4,239,080 1.0144 1.020 1.020 1.030 1.000 1.040 4,179,000 1.0144 -1.92%
2006-08-14 0 1.040 1.030 1.040 1.030 1.060 5,218,542 5,452,287 1.0448 1.040 1.030 1.040 1.030 1.060 5,218,542 1.0448 -1.89%
2006-08-11 0 1.060 1.050 1.070 1.030 1.110 5,172,000 5,462,980 1.0563 1.060 1.050 1.070 1.030 1.110 5,172,000 1.0563 -3.64%
2006-08-10 0 1.100 1.100 1.110 1.090 1.120 3,901,002 4,290,395 1.0998 1.100 1.100 1.110 1.090 1.120 3,901,002 1.0998 -4.35%
2006-08-09 0 1.150 1.150 1.160 1.120 1.170 1,780,000 2,037,280 1.1445 1.150 1.150 1.160 1.120 1.170 1,780,000 1.1445 0.00%
2006-08-08 0 1.150 1.150 1.160 1.130 1.200 2,028,461 2,338,927 1.1531 1.150 1.150 1.160 1.130 1.200 2,028,461 1.1531 -0.86%
2006-08-07 0 1.160 1.160 1.170 1.150 1.200 5,959,600 6,978,372 1.1709 1.160 1.160 1.170 1.150 1.200 5,959,600 1.1709 0.87%
2006-08-04 0 1.150 1.130 1.140 1.130 1.200 12,584,000 14,692,737 1.1676 1.150 1.130 1.140 1.130 1.200 12,584,000 1.1676 9.52%
2006-08-03 0 1.050 1.050 1.060 1.040 1.080 5,062,000 5,345,480 1.0560 1.050 1.050 1.060 1.040 1.080 5,062,000 1.0560 0.00%
2006-08-02 0 1.050 1.040 1.050 1.030 1.090 7,498,000 7,981,480 1.0645 1.050 1.040 1.050 1.030 1.090 7,498,000 1.0645 -4.55%
2006-08-01 0 1.100 1.100 1.120 1.090 1.120 967,600 1,064,356 1.1000 1.100 1.100 1.120 1.090 1.120 967,600 1.1000 -0.90%
2006-07-31 0 1.110 1.110 1.120 1.080 1.140 3,175,000 3,533,110 1.1128 1.110 1.110 1.120 1.080 1.140 3,175,000 1.1128 -3.48%
2006-07-28 0 1.150 1.150 1.160 1.140 1.170 4,052,200 4,669,342 1.1523 1.150 1.150 1.160 1.140 1.170 4,052,200 1.1523 -1.71%
2006-07-27 0 1.170 1.160 1.170 1.110 1.190 8,362,920 9,673,609 1.1567 1.170 1.160 1.170 1.110 1.190 8,362,920 1.1567 7.34%
2006-07-26 0 1.090 1.080 1.100 1.070 1.140 7,620,678 8,331,739 1.0933 1.090 1.080 1.100 1.070 1.140 7,620,678 1.0933 -3.54%
2006-07-25 0 1.130 1.120 1.130 1.110 1.240 9,155,200 10,505,636 1.1475 1.130 1.120 1.130 1.110 1.240 9,155,200 1.1475 -7.38%
2006-07-24 0 1.220 1.220 1.230 1.210 1.240 948,000 1,167,340 1.2314 1.220 1.220 1.230 1.210 1.240 948,000 1.2314 0.00%
2006-07-21 0 1.220 1.210 1.220 1.210 1.250 2,224,000 2,725,260 1.2254 1.220 1.210 1.220 1.210 1.250 2,224,000 1.2254 -2.40%
2006-07-20 0 1.250 1.240 1.250 1.230 1.260 2,182,000 2,718,400 1.2458 1.250 1.240 1.250 1.230 1.260 2,182,000 1.2458 3.31%
2006-07-19 0 1.210 1.210 1.220 1.200 1.240 2,980,300 3,635,497 1.2198 1.210 1.210 1.220 1.200 1.240 2,980,300 1.2198 -1.63%
2006-07-18 0 1.230 1.230 1.240 1.210 1.280 4,348,000 5,405,360 1.2432 1.230 1.230 1.240 1.210 1.280 4,348,000 1.2432 -5.38%
2006-07-17 0 1.300 1.290 1.300 1.290 1.340 3,944,000 5,152,740 1.3065 1.300 1.290 1.300 1.290 1.340 3,944,000 1.3065 -2.99%
2006-07-14 0 1.340 1.340 1.350 1.310 1.340 1,447,000 1,927,070 1.3318 1.340 1.340 1.350 1.310 1.340 1,447,000 1.3318 0.75%
2006-07-13 0 1.330 1.330 1.340 1.320 1.400 4,201,459 5,673,378 1.3503 1.330 1.330 1.340 1.320 1.400 4,201,459 1.3503 -2.21%
2006-07-12 0 1.360 1.350 1.360 1.320 1.370 12,464,000 16,856,380 1.3524 1.360 1.350 1.360 1.320 1.370 12,464,000 1.3524 4.62%
2006-07-11 0 1.300 1.300 1.310 1.280 1.350 16,110,420 21,164,622 1.3137 1.300 1.300 1.310 1.280 1.350 16,110,420 1.3137 -5.80%
2006-07-10 0 1.380 1.370 1.380 1.280 1.410 16,455,004 22,535,195 1.3695 1.380 1.370 1.380 1.280 1.410 16,455,004 1.3695 -15.85%
2006-07-07 0 1.640 1.630 1.640 1.630 1.720 15,872,000 26,893,900 1.6944 1.640 1.630 1.640 1.630 1.720 15,872,000 1.6944 -9.39%
2006-07-06 0 1.810 1.800 1.810 1.810 1.830 1,959,704 3,559,296 1.8162 1.810 1.800 1.810 1.810 1.830 1,959,704 1.8162 -1.09%
2006-07-05 0 1.830 1.820 1.840 1.830 1.840 594,000 1,089,540 1.8342 1.830 1.820 1.840 1.830 1.840 594,000 1.8342 -0.54%
2006-07-04 0 1.840 1.840 1.860 1.840 1.900 520,080 967,169 1.8597 1.840 1.840 1.860 1.840 1.900 520,080 1.8597 -1.60%
2006-07-03 0 1.870 1.870 1.880 1.850 1.920 1,038,000 1,944,360 1.8732 1.870 1.870 1.880 1.850 1.920 1,038,000 1.8732 -2.09%
2006-06-30 0 1.910 1.910 1.920 1.870 1.930 1,442,557 2,748,676 1.9054 1.910 1.910 1.920 1.870 1.930 1,442,557 1.9054 1.60%
2006-06-29 0 1.880 1.870 1.890 1.830 1.890 554,000 1,039,440 1.8762 1.880 1.870 1.890 1.830 1.890 554,000 1.8762 2.17%
2006-06-28 0 1.840 1.840 1.850 1.830 1.840 1,334,000 2,453,520 1.8392 1.840 1.840 1.850 1.830 1.840 1,334,000 1.8392 0.00%
2006-06-27 0 1.840 1.840 1.860 1.800 1.840 920,000 1,681,720 1.8280 1.840 1.840 1.860 1.800 1.840 920,000 1.8280 -1.08%
2006-06-26 0 1.860 1.840 1.870 1.840 1.900 764,000 1,421,860 1.8611 1.860 1.840 1.870 1.840 1.900 764,000 1.8611 -2.11%
2006-06-23 0 1.900 1.900 1.910 1.850 1.910 1,724,000 3,257,100 1.8893 1.900 1.900 1.910 1.850 1.910 1,724,000 1.8893 4.40%
2006-06-22 0 1.820 1.820 1.830 1.790 1.830 4,926,000 8,930,080 1.8128 1.820 1.820 1.830 1.790 1.830 4,926,000 1.8128 5.81%
2006-06-21 0 1.720 1.710 1.730 1.720 1.780 2,868,000 5,007,000 1.7458 1.720 1.710 1.730 1.720 1.780 2,868,000 1.7458 -3.37%
2006-06-20 0 1.780 1.780 1.790 1.780 1.840 1,544,000 2,783,240 1.8026 1.780 1.780 1.790 1.780 1.840 1,544,000 1.8026 -2.73%
2006-06-19 0 1.830 1.830 1.840 1.830 1.880 1,660,000 3,063,200 1.8453 1.830 1.830 1.840 1.830 1.880 1,660,000 1.8453 -3.68%
2006-06-16 0 1.900 1.880 1.900 1.890 1.940 1,110,480 2,114,253 1.9039 1.900 1.880 1.900 1.890 1.940 1,110,480 1.9039 3.26%
2006-06-15 0 1.840 1.830 1.840 1.800 1.850 1,441,000 2,626,000 1.8223 1.840 1.830 1.840 1.800 1.850 1,441,000 1.8223 2.22%
2006-06-14 0 1.800 1.800 1.830 1.800 1.910 3,343,100 6,170,091 1.8456 1.800 1.800 1.830 1.800 1.910 3,343,100 1.8456 -3.23%
2006-06-13 0 1.860 1.850 1.860 1.830 1.910 2,528,349 4,709,319 1.8626 1.860 1.850 1.860 1.830 1.910 2,528,349 1.8626 -3.12%
2006-06-12 0 1.920 1.920 1.930 1.920 1.940 1,996,300 3,859,470 1.9333 1.920 1.920 1.930 1.920 1.940 1,996,300 1.9333 0.52%
2006-06-09 0 1.910 1.910 1.920 1.860 1.910 3,196,000 6,035,920 1.8886 1.910 1.910 1.920 1.860 1.910 3,196,000 1.8886 -2.05%
2006-06-08 0 1.950 1.950 1.960 1.950 1.970 2,736,000 5,364,640 1.9608 1.950 1.950 1.960 1.950 1.970 2,736,000 1.9608 -1.52%
2006-06-07 0 1.980 1.980 2.000 1.960 2.000 8,515,751 16,868,837 1.9809 1.980 1.980 2.000 1.960 2.000 8,515,751 1.9809 -5.71%
2006-06-06 0 2.100 2.075 2.100 2.025 2.100 1,390,000 2,881,700 2.0732 2.100 2.075 2.100 2.025 2.100 1,390,000 2.0732 1.20%
2006-06-05 0 2.075 2.050 2.075 2.000 2.100 4,740,000 9,766,450 2.0604 2.075 2.050 2.075 2.000 2.100 4,740,000 2.0604 -2.35%
2006-06-02 0 2.125 2.100 2.125 2.075 2.200 3,822,380 8,145,360 2.1310 2.125 2.100 2.125 2.075 2.200 3,822,380 2.1310 0.00%
2006-06-01 0 2.125 2.100 2.125 2.100 2.200 2,706,000 5,859,750 2.1655 2.125 2.100 2.125 2.100 2.200 2,706,000 2.1655 -3.41%
2006-05-30 0 2.200 2.175 2.225 2.200 2.225 1,900,060 4,198,026 2.2094 2.200 2.175 2.225 2.200 2.225 1,900,060 2.2094 0.00%
2006-05-29 0 2.200 2.200 2.225 2.200 2.300 3,412,060 7,606,226 2.2292 2.200 2.200 2.225 2.200 2.300 3,412,060 2.2292 -5.38%
2006-05-26 0 2.325 2.325 2.350 2.300 2.350 2,410,918 5,628,656 2.3347 2.325 2.325 2.350 2.300 2.350 2,410,918 2.3347 -3.13%
2006-05-25 0 2.400 2.375 2.400 2.275 2.425 3,988,420 9,386,245 2.3534 2.400 2.375 2.400 2.275 2.425 3,988,420 2.3534 6.67%
2006-05-24 0 2.250 2.225 2.250 2.250 2.325 1,700,755 3,897,942 2.2919 2.250 2.225 2.250 2.250 2.325 1,700,755 2.2919 -3.23%
2006-05-23 0 2.325 2.300 2.325 2.125 2.325 1,263,019 2,866,165 2.2693 2.325 2.300 2.325 2.125 2.325 1,263,019 2.2693 3.33%
2006-05-22 0 2.250 2.250 2.275 2.200 2.300 1,272,720 2,839,486 2.2310 2.250 2.250 2.275 2.200 2.300 1,272,720 2.2310 -2.17%
2006-05-19 0 2.300 2.300 2.325 2.250 2.300 1,096,000 2,507,050 2.2875 2.300 2.300 2.325 2.250 2.300 1,096,000 2.2875 -1.08%
2006-05-18 0 2.325 2.300 2.325 2.250 2.350 1,036,800 2,363,596 2.2797 2.325 2.300 2.325 2.250 2.350 1,036,800 2.2797 -2.11%
2006-05-17 0 2.375 2.350 2.400 2.325 2.400 1,422,000 3,359,800 2.3627 2.375 2.350 2.400 2.325 2.400 1,422,000 2.3627 2.15%
2006-05-16 0 2.325 2.325 2.350 2.200 2.350 7,123,631 16,254,816 2.2818 2.325 2.325 2.350 2.200 2.350 7,123,631 2.2818 0.00%
2006-05-15 0 2.325 2.325 2.350 2.300 2.375 2,243,120 5,235,692 2.3341 2.325 2.325 2.350 2.300 2.375 2,243,120 2.3341 -3.13%
2006-05-12 0 2.400 2.375 2.400 2.350 2.425 2,992,000 7,202,700 2.4073 2.400 2.375 2.400 2.350 2.425 2,992,000 2.4073 -4.95%
2006-05-11 0 2.525 2.475 2.525 2.450 2.575 2,900,020 7,262,998 2.5045 2.525 2.475 2.525 2.450 2.575 2,900,020 2.5045 -3.81%
2006-05-10 0 2.625 2.625 2.650 2.600 2.675 2,236,000 5,884,450 2.6317 2.625 2.625 2.650 2.600 2.675 2,236,000 2.6317 0.00%
2006-05-09 0 2.625 2.575 2.625 2.575 2.675 2,439,393 6,371,098 2.6118 2.625 2.575 2.625 2.575 2.675 2,439,393 2.6118 -0.94%
2006-05-08 0 2.650 2.625 2.650 2.575 2.650 917,343 2,389,708 2.6050 2.650 2.625 2.650 2.575 2.650 917,343 2.6050 1.92%
2006-05-04 0 2.600 2.600 2.625 2.600 2.650 1,356,500 3,545,725 2.6139 2.600 2.600 2.625 2.600 2.650 1,356,500 2.6139 -2.80%
2006-05-03 0 2.675 2.675 2.700 2.625 2.675 2,831,532 7,518,295 2.6552 2.675 2.675 2.700 2.625 2.675 2,831,532 2.6552 8.08%
2006-05-02 0 2.475 2.450 2.500 2.450 2.550 2,393,441 6,012,894 2.5122 2.475 2.450 2.500 2.450 2.550 2,393,441 2.5122 -1.00%
2006-04-28 0 2.500 2.475 2.500 2.400 2.500 2,102,020 5,169,516 2.4593 2.500 2.475 2.500 2.400 2.500 2,102,020 2.4593 1.01%
2006-04-27 0 2.475 2.475 2.500 2.450 2.550 1,994,221 4,954,519 2.4844 2.475 2.475 2.500 2.450 2.550 1,994,221 2.4844 -1.00%
2006-04-26 0 2.500 2.500 2.525 2.350 2.575 2,364,861 5,778,976 2.4437 2.500 2.500 2.525 2.350 2.575 2,364,861 2.4437 -1.96%
2006-04-25 0 2.550 2.550 2.575 2.450 2.625 2,307,180 5,878,466 2.5479 2.550 2.550 2.575 2.450 2.625 2,307,180 2.5479 -3.77%
2006-04-24 0 2.650 2.650 2.675 2.600 2.700 1,492,741 3,935,240 2.6363 2.650 2.650 2.675 2.600 2.700 1,492,741 2.6363 -2.75%
2006-04-21 0 2.725 2.700 2.725 2.600 2.725 1,772,173 4,718,341 2.6625 2.725 2.700 2.725 2.600 2.725 1,772,173 2.6625 -0.91%
2006-04-20 0 2.750 2.725 2.750 2.675 2.750 5,401,913 14,696,452 2.7206 2.750 2.725 2.750 2.675 2.750 5,401,913 2.7206 3.77%
2006-04-19 0 2.650 2.575 2.675 2.525 2.650 3,109,108 8,059,270 2.5921 2.650 2.575 2.675 2.525 2.650 3,109,108 2.5921 3.92%
2006-04-18 0 2.550 2.550 2.600 2.550 2.700 2,245,926 5,831,809 2.5966 2.550 2.550 2.600 2.550 2.700 2,245,926 2.5966 -2.86%
2006-04-13 0 2.625 2.625 2.650 2.550 2.650 1,309,115 3,407,697 2.6031 2.625 2.625 2.650 2.550 2.650 1,309,115 2.6031 0.96%
2006-04-12 0 2.600 2.575 2.600 2.575 2.650 1,691,895 4,371,398 2.5837 2.600 2.575 2.600 2.575 2.650 1,691,895 2.5837 -2.80%
2006-04-11 0 2.675 2.650 2.675 2.625 2.700 2,365,323 6,276,658 2.6536 2.675 2.650 2.675 2.625 2.700 2,365,323 2.6536 -1.83%
2006-04-10 0 2.725 2.725 2.750 2.575 2.725 4,230,952 11,271,154 2.6640 2.725 2.725 2.750 2.575 2.725 4,230,952 2.6640 3.81%
2006-04-07 0 2.625 2.600 2.625 2.600 2.725 4,314,982 11,407,180 2.6436 2.625 2.600 2.625 2.600 2.725 4,314,982 2.6436 -4.55%
2006-04-06 0 2.750 2.725 2.750 2.675 2.800 14,156,589 38,897,016 2.7476 2.750 2.725 2.750 2.675 2.800 14,156,589 2.7476 7.84%
2006-04-04 0 2.550 2.525 2.575 2.475 2.575 8,881,371 22,437,137 2.5263 2.550 2.525 2.575 2.475 2.575 8,881,371 2.5263 0.00%
2006-04-03 0 2.550 2.525 2.550 2.425 2.550 10,099,871 25,271,491 2.5022 2.550 2.525 2.550 2.425 2.550 10,099,871 2.5022 7.37%
2006-03-31 0 2.375 2.375 2.400 2.250 2.400 11,054,660 26,104,698 2.3614 2.375 2.375 2.400 2.250 2.400 11,054,660 2.3614 -1.04%
2006-03-30 0 2.400 2.375 2.425 2.325 2.425 14,621,435 34,847,813 2.3833 2.400 2.375 2.425 2.325 2.425 14,621,435 2.3833 6.67%
2006-03-29 0 2.250 2.200 2.250 2.175 2.250 6,218,468 13,718,471 2.2061 2.250 2.200 2.250 2.175 2.250 6,218,468 2.2061 2.27%
2006-03-28 0 2.200 2.175 2.200 2.175 2.300 9,128,438 20,277,446 2.2213 2.200 2.175 2.200 2.175 2.300 9,128,438 2.2213 0.00%
2006-03-27 0 2.200 2.200 2.225 2.150 2.275 15,277,517 33,871,234 2.2171 2.200 2.200 2.225 2.150 2.275 15,277,517 2.2171 6.02%
2006-03-24 0 2.075 2.050 2.075 2.050 2.100 2,243,701 4,652,252 2.0735 2.075 2.050 2.075 2.050 2.100 2,243,701 2.0735 0.00%
2006-03-23 0 2.075 2.075 2.100 2.075 2.125 5,401,939 11,286,228 2.0893 2.075 2.075 2.100 2.075 2.125 5,401,939 2.0893 2.47%
2006-03-22 0 2.025 2.000 2.025 2.000 2.075 4,813,660 9,755,104 2.0265 2.025 2.000 2.025 2.000 2.075 4,813,660 2.0265 -3.57%
2006-03-21 0 2.100 2.075 2.100 2.100 2.125 3,297,437 6,946,360 2.1066 2.100 2.075 2.100 2.100 2.125 3,297,437 2.1066 0.00%
2006-03-20 0 2.100 2.100 2.125 2.075 2.175 4,809,056 10,182,650 2.1174 2.100 2.100 2.125 2.075 2.175 4,809,056 2.1174 -3.45%
2006-03-17 0 2.175 2.175 2.200 2.175 2.200 4,515,341 9,865,686 2.1849 2.175 2.175 2.200 2.175 2.200 4,515,341 2.1849 1.16%
2006-03-16 0 2.150 2.125 2.150 2.100 2.200 6,833,838 14,654,568 2.1444 2.150 2.125 2.150 2.100 2.200 6,833,838 2.1444 3.61%
2006-03-15 0 2.075 2.050 2.075 2.050 2.075 2,038,083 4,216,864 2.0690 2.075 2.050 2.075 2.050 2.075 2,038,083 2.0690 2.47%
2006-03-14 0 2.025 2.025 2.050 2.000 2.100 1,558,000 3,148,450 2.0208 2.025 2.025 2.050 2.000 2.100 1,558,000 2.0208 0.00%
2006-03-13 0 2.025 2.000 2.025 1.990 2.050 3,538,000 7,123,370 2.0134 2.025 2.000 2.025 1.990 2.050 3,538,000 2.0134 3.32%
2006-03-10 0 1.960 1.950 1.960 1.950 1.970 1,112,000 2,181,160 1.9615 1.960 1.950 1.960 1.950 1.970 1,112,000 1.9615 0.00%
2006-03-09 0 1.960 1.960 1.970 1.930 1.960 1,766,241 3,436,638 1.9457 1.960 1.960 1.970 1.930 1.960 1,766,241 1.9457 2.08%
2006-03-08 0 1.920 1.920 1.940 1.910 1.990 6,152,000 11,933,520 1.9398 1.920 1.920 1.940 1.910 1.990 6,152,000 1.9398 -2.54%
2006-03-07 0 1.970 1.970 1.980 1.970 2.025 4,591,035 9,138,189 1.9904 1.970 1.970 1.980 1.970 2.025 4,591,035 1.9904 -2.72%
2006-03-06 0 2.025 2.000 2.025 2.000 2.025 3,882,000 7,787,200 2.0060 2.025 2.000 2.025 2.000 2.025 3,882,000 2.0060 -3.57%
2006-03-03 0 2.100 2.050 2.075 2.050 2.100 1,630,691 3,386,368 2.0766 2.100 2.050 2.075 2.050 2.100 1,630,691 2.0766 0.00%
2006-03-02 0 2.100 2.075 2.125 2.100 2.150 2,330,000 4,912,350 2.1083 2.100 2.075 2.125 2.100 2.150 2,330,000 2.1083 -2.33%
2006-03-01 0 2.150 2.125 2.150 2.100 2.200 2,498,735 5,306,888 2.1238 2.150 2.125 2.150 2.100 2.200 2,498,735 2.1238 -1.15%
2006-02-28 0 2.175 2.175 2.200 2.150 2.200 6,073,267 13,173,002 2.1690 2.175 2.175 2.200 2.150 2.200 6,073,267 2.1690 2.35%
2006-02-27 0 2.125 2.125 2.150 2.100 2.200 2,046,697 4,364,879 2.1326 2.125 2.125 2.150 2.100 2.200 2,046,697 2.1326 1.19%
2006-02-24 0 2.100 2.100 2.125 2.100 2.150 2,102,843 4,445,404 2.1140 2.100 2.100 2.125 2.100 2.150 2,102,843 2.1140 -1.18%
2006-02-23 0 2.125 2.125 2.150 2.100 2.150 5,676,559 12,053,368 2.1234 2.125 2.125 2.150 2.100 2.150 5,676,559 2.1234 3.66%
2006-02-22 0 2.050 2.050 2.075 2.000 2.075 4,442,060 9,075,668 2.0431 2.050 2.050 2.075 2.000 2.075 4,442,060 2.0431 1.23%
2006-02-21 0 2.025 2.000 2.025 1.980 2.075 3,076,208 6,208,250 2.0182 2.025 2.000 2.025 1.980 2.075 3,076,208 2.0182 0.00%
2006-02-20 0 2.025 2.025 2.050 2.025 2.050 1,310,446 2,676,429 2.0424 2.025 2.025 2.050 2.025 2.050 1,310,446 2.0424 1.25%
2006-02-17 0 2.000 1.990 2.000 1.990 2.025 2,144,867 4,285,549 1.9980 2.000 1.990 2.000 1.990 2.025 2,144,867 1.9980 1.01%
2006-02-16 0 1.980 1.970 1.980 1.920 1.980 5,041,000 9,894,488 1.9628 1.980 1.970 1.980 1.920 1.980 5,041,000 1.9628 2.59%
2006-02-15 0 1.930 1.920 1.930 1.890 1.950 10,674,616 20,494,826 1.9200 1.930 1.920 1.930 1.890 1.950 10,674,616 1.9200 -1.53%
2006-02-14 0 1.960 1.950 1.960 1.910 1.980 8,406,000 16,394,980 1.9504 1.960 1.950 1.960 1.910 1.980 8,406,000 1.9504 -2.00%
2006-02-13 0 2.000 1.990 2.000 1.990 2.025 7,169,640 14,429,187 2.0125 2.000 1.990 2.000 1.990 2.025 7,169,640 2.0125 -3.61%
2006-02-10 0 2.075 2.050 2.075 2.050 2.125 5,451,927 11,321,004 2.0765 2.075 2.050 2.075 2.050 2.125 5,451,927 2.0765 2.47%
2006-02-09 0 2.025 2.025 2.050 1.940 2.150 16,517,103 33,606,608 2.0347 2.025 2.025 2.050 1.940 2.150 16,517,103 2.0347 -6.90%
2006-02-08 0 2.175 2.175 2.200 2.125 2.175 3,856,219 8,328,849 2.1598 2.175 2.175 2.200 2.125 2.175 3,856,219 2.1598 1.16%
2006-02-07 0 2.150 2.125 2.150 2.125 2.200 4,556,400 9,807,020 2.1524 2.150 2.125 2.150 2.125 2.200 4,556,400 2.1524 -2.27%
2006-02-06 0 2.200 2.200 2.225 2.125 2.250 5,582,422 12,421,767 2.2252 2.200 2.200 2.225 2.125 2.250 5,582,422 2.2252 2.33%
2006-02-03 0 2.150 2.150 2.175 2.150 2.200 2,796,000 6,055,550 2.1658 2.150 2.150 2.175 2.150 2.200 2,796,000 2.1658 -5.49%
2006-02-02 0 2.275 2.250 2.275 2.225 2.300 3,627,280 8,169,334 2.2522 2.275 2.250 2.275 2.225 2.300 3,627,280 2.2522 1.11%
2006-02-01 0 2.250 2.250 2.275 2.225 2.300 3,850,700 8,718,603 2.2642 2.250 2.250 2.275 2.225 2.300 3,850,700 2.2642 3.45%
2006-01-27 0 2.175 2.150 2.175 2.125 2.175 4,190,538 9,021,960 2.1529 2.175 2.150 2.175 2.125 2.175 4,190,538 2.1529 1.16%
2006-01-26 0 2.150 2.125 2.150 2.100 2.175 3,212,512 6,835,367 2.1277 2.150 2.125 2.150 2.100 2.175 3,212,512 2.1277 1.18%
2006-01-25 0 2.125 2.125 2.150 2.075 2.175 3,523,497 7,501,571 2.1290 2.125 2.125 2.150 2.075 2.175 3,523,497 2.1290 2.41%
2006-01-24 0 2.075 2.050 2.075 2.000 2.100 10,550,000 21,554,550 2.0431 2.075 2.050 2.075 2.000 2.100 10,550,000 2.0431 -1.19%
2006-01-23 0 2.100 2.075 2.100 2.050 2.150 5,958,000 12,507,750 2.0993 2.100 2.075 2.100 2.050 2.150 5,958,000 2.0993 -3.45%
2006-01-20 0 2.175 2.175 2.200 2.125 2.250 3,673,282 7,970,811 2.1699 2.175 2.175 2.200 2.125 2.250 3,673,282 2.1699 -3.33%
2006-01-19 0 2.250 2.250 2.275 2.150 2.300 8,610,735 19,261,810 2.2370 2.250 2.250 2.275 2.150 2.300 8,610,735 2.2370 1.12%
2006-01-18 0 2.225 2.175 2.225 2.150 2.300 8,276,242 18,449,608 2.2292 2.225 2.175 2.225 2.150 2.300 8,276,242 2.2292 -2.20%
2006-01-17 0 2.275 2.275 2.300 2.250 2.450 6,992,988 16,303,201 2.3314 2.275 2.275 2.300 2.250 2.450 6,992,988 2.3314 -7.14%
2006-01-16 0 2.450 2.450 2.475 2.175 2.450 20,080,148 45,393,734 2.2606 2.450 2.450 2.475 2.175 2.450 20,080,148 2.2606 20.99%
2006-01-13 0 2.025 2.025 2.050 2.000 2.050 3,028,230 6,145,376 2.0294 2.025 2.025 2.050 2.000 2.050 3,028,230 2.0294 -1.22%
2006-01-12 0 2.050 2.025 2.050 1.990 2.050 4,289,646 8,654,398 2.0175 2.050 2.025 2.050 1.990 2.050 4,289,646 2.0175 1.23%
2006-01-11 0 2.025 2.000 2.025 2.000 2.075 4,130,136 8,338,165 2.0189 2.025 2.000 2.025 2.000 2.075 4,130,136 2.0189 -3.57%
2006-01-10 0 2.100 2.075 2.100 2.050 2.150 6,509,550 13,641,010 2.0955 2.100 2.075 2.100 2.050 2.150 6,509,550 2.0955 -1.18%
2006-01-09 0 2.125 2.125 2.150 2.050 2.125 8,406,723 17,556,825 2.0884 2.125 2.125 2.150 2.050 2.125 8,406,723 2.0884 6.25%
2006-01-06 0 2.000 1.990 2.000 1.980 2.000 2,102,220 4,188,547 1.9924 2.000 1.990 2.000 1.980 2.000 2,102,220 1.9924 -1.23%
2006-01-05 0 2.025 2.000 2.025 1.990 2.025 6,550,238 13,111,206 2.0016 2.025 2.000 2.025 1.990 2.025 6,550,238 2.0016 1.25%
2006-01-04 0 2.000 1.990 2.000 1.930 2.025 7,436,000 14,798,290 1.9901 2.000 1.990 2.000 1.930 2.025 7,436,000 1.9901 4.71%
2006-01-03 0 1.910 1.900 1.920 1.880 1.920 278,000 529,920 1.9062 1.910 1.900 1.920 1.880 1.920 278,000 1.9062 -0.52%
2005-12-30 0 1.920 1.910 1.920 1.900 1.920 2,028,751 3,871,057 1.9081 1.920 1.910 1.920 1.900 1.920 2,028,751 1.9081 0.00%
2005-12-29 0 1.920 1.910 1.920 1.900 1.950 2,102,640 4,045,354 1.9239 1.920 1.910 1.920 1.900 1.950 2,102,640 1.9239 0.00%
2005-12-28 0 1.920 1.910 1.920 1.850 1.920 912,077 1,725,000 1.8913 1.920 1.910 1.920 1.850 1.920 912,077 1.8913 1.05%
2005-12-23 0 1.900 1.890 1.900 1.880 1.900 1,198,359 2,267,304 1.8920 1.900 1.890 1.900 1.880 1.900 1,198,359 1.8920 1.60%
2005-12-22 0 1.870 1.860 1.870 1.830 1.870 1,633,156 3,027,704 1.8539 1.870 1.860 1.870 1.830 1.870 1,633,156 1.8539 2.75%
2005-12-21 0 1.820 1.810 1.820 1.810 1.840 4,680,000 8,554,360 1.8279 1.820 1.810 1.820 1.810 1.840 4,680,000 1.8279 -2.15%
2005-12-20 0 1.860 1.860 1.870 1.830 1.860 2,153,000 3,979,840 1.8485 1.860 1.860 1.870 1.830 1.860 2,153,000 1.8485 -0.53%
2005-12-19 0 1.870 1.860 1.870 1.850 1.880 3,896,000 7,285,120 1.8699 1.870 1.860 1.870 1.850 1.880 3,896,000 1.8699 -2.09%
2005-12-16 0 1.910 1.920 1.930 1.890 1.960 3,281,405 6,282,633 1.9146 1.910 1.920 1.930 1.890 1.960 3,281,405 1.9146 -2.55%
2005-12-15 0 1.960 1.960 1.970 1.950 1.980 2,218,000 4,353,240 1.9627 1.960 1.960 1.970 1.950 1.980 2,218,000 1.9627 -2.00%
2005-12-14 0 2.000 2.000 2.025 1.990 2.050 1,552,000 3,100,960 1.9980 2.000 2.000 2.025 1.990 2.050 1,552,000 1.9980 -2.44%
2005-12-13 0 2.050 2.025 2.050 2.025 2.075 5,211,491 10,612,602 2.0364 2.050 2.025 2.050 2.025 2.075 5,211,491 2.0364 2.50%
2005-12-12 0 2.000 2.000 2.025 1.960 2.000 1,694,800 3,368,852 1.9878 2.000 2.000 2.025 1.960 2.000 1,694,800 1.9878 1.01%
2005-12-09 0 1.980 1.980 1.990 1.970 2.000 1,388,272 2,747,408 1.9790 1.980 1.980 1.990 1.970 2.000 1,388,272 1.9790 -2.22%
2005-12-08 0 2.025 2.025 2.050 1.990 2.050 2,910,321 5,828,356 2.0027 2.025 2.025 2.050 1.990 2.050 2,910,321 2.0027 1.25%
2005-12-07 0 2.000 1.990 2.025 1.990 2.025 2,700,570 5,394,441 1.9975 2.000 1.990 2.025 1.990 2.025 2,700,570 1.9975 0.00%
2005-12-06 0 2.000 1.990 2.000 1.980 2.050 3,421,796 6,840,230 1.9990 2.000 1.990 2.000 1.980 2.050 3,421,796 1.9990 -2.44%
2005-12-05 0 2.050 2.025 2.050 2.000 2.100 2,184,000 4,435,700 2.0310 2.050 2.025 2.050 2.000 2.100 2,184,000 2.0310 -1.20%
2005-12-02 0 2.075 2.025 2.075 2.025 2.100 2,699,136 5,562,219 2.0607 2.075 2.025 2.075 2.025 2.100 2,699,136 2.0607 0.00%
2005-12-01 0 2.075 2.075 2.100 2.000 2.075 4,628,704 9,449,830 2.0416 2.075 2.075 2.100 2.000 2.075 4,628,704 2.0416 6.41%
2005-11-30 0 1.950 1.950 1.960 1.950 1.990 3,975,037 7,815,911 1.9662 1.950 1.950 1.960 1.950 1.990 3,975,037 1.9662 -6.02%
2005-11-29 0 2.075 2.050 2.075 1.990 2.075 4,010,000 8,122,380 2.0255 2.075 2.050 2.075 1.990 2.075 4,010,000 2.0255 -2.35%
2005-11-28 0 2.125 2.125 2.150 2.075 2.125 2,662,146 5,583,767 2.0975 2.125 2.125 2.150 2.075 2.125 2,662,146 2.0975 2.41%
2005-11-25 0 2.075 2.075 2.100 2.075 2.150 832,205 1,743,937 2.0956 2.075 2.075 2.100 2.075 2.150 832,205 2.0956 -3.49%
2005-11-24 0 2.150 2.125 2.150 2.075 2.150 6,143,622 12,997,847 2.1157 2.150 2.125 2.150 2.075 2.150 6,143,622 2.1157 3.61%
2005-11-23 0 2.075 2.075 2.100 2.050 2.100 3,265,600 6,791,063 2.0796 2.075 2.075 2.100 2.050 2.100 3,265,600 2.0796 0.00%
2005-11-22 0 2.075 2.075 2.100 2.050 2.175 12,115,495 25,534,840 2.1076 2.075 2.075 2.100 2.050 2.175 12,115,495 2.1076 -1.19%
2005-11-21 0 2.100 2.075 2.100 2.025 2.125 20,080,664 41,929,602 2.0881 2.100 2.075 2.100 2.025 2.125 20,080,664 2.0881 5.00%
2005-11-18 0 2.000 1.990 2.000 1.970 2.025 13,604,066 27,185,563 1.9983 2.000 1.990 2.000 1.970 2.025 13,604,066 1.9983 3.63%
2005-11-17 0 1.930 1.930 1.940 1.910 1.960 4,804,283 9,263,716 1.9282 1.930 1.930 1.940 1.910 1.960 4,804,283 1.9282 -1.53%
2005-11-16 0 1.960 1.950 1.960 1.940 1.990 7,125,197 13,987,463 1.9631 1.960 1.950 1.960 1.940 1.990 7,125,197 1.9631 -1.51%
2005-11-15 0 1.990 1.990 2.000 1.970 2.025 16,079,977 32,097,464 1.9961 1.990 1.990 2.000 1.970 2.025 16,079,977 1.9961 1.02%
2005-11-14 0 1.970 1.970 1.980 1.940 2.050 21,024,722 41,680,441 1.9824 1.970 1.970 1.980 1.940 2.050 21,024,722 1.9824 4.79%
2005-11-11 0 1.880 1.870 1.880 1.840 1.900 12,242,316 22,735,828 1.8572 1.880 1.870 1.880 1.840 1.900 12,242,316 1.8572 10.59%
2005-11-10 0 1.700 1.700 1.720 1.690 1.740 1,936,000 3,305,540 1.7074 1.700 1.700 1.720 1.690 1.740 1,936,000 1.7074 -3.41%
2005-11-09 0 1.760 1.750 1.760 1.730 1.760 1,622,000 2,823,700 1.7409 1.760 1.750 1.760 1.730 1.760 1,622,000 1.7409 1.15%
2005-11-08 0 1.740 1.730 1.740 1.730 1.760 2,840,076 4,945,213 1.7412 1.740 1.730 1.740 1.730 1.760 2,840,076 1.7412 2.35%
2005-11-07 0 1.700 1.700 1.710 1.680 1.710 614,800 1,040,736 1.6928 1.700 1.700 1.710 1.680 1.710 614,800 1.6928 0.00%
2005-11-04 0 1.700 1.700 1.710 1.690 1.730 796,000 1,355,380 1.7027 1.700 1.700 1.710 1.690 1.730 796,000 1.7027 -2.86%
2005-11-03 0 1.750 1.750 1.760 1.730 1.760 1,372,000 2,391,740 1.7433 1.750 1.750 1.760 1.730 1.760 1,372,000 1.7433 -0.57%
2005-11-02 0 1.760 1.750 1.760 1.730 1.760 1,843,305 3,220,633 1.7472 1.760 1.750 1.760 1.730 1.760 1,843,305 1.7472 1.73%
2005-11-01 0 1.730 1.730 1.740 1.710 1.740 2,828,000 4,873,920 1.7235 1.730 1.730 1.740 1.710 1.740 2,828,000 1.7235 3.59%
2005-10-31 0 1.670 1.660 1.680 1.630 1.680 4,496,000 7,446,240 1.6562 1.670 1.660 1.680 1.630 1.680 4,496,000 1.6562 1.21%
2005-10-28 0 1.650 1.640 1.660 1.630 1.670 2,668,000 4,404,640 1.6509 1.650 1.640 1.660 1.630 1.670 2,668,000 1.6509 -2.94%
2005-10-27 0 1.700 1.680 1.700 1.640 1.750 9,814,680 16,713,116 1.7029 1.700 1.680 1.700 1.640 1.750 9,814,680 1.7029 -3.41%
2005-10-26 0 1.760 1.750 1.760 1.720 1.780 6,080,100 10,611,628 1.7453 1.760 1.750 1.760 1.720 1.780 6,080,100 1.7453 -1.68%
2005-10-25 0 1.790 1.790 1.800 1.770 1.840 9,628,300 17,349,325 1.8019 1.790 1.790 1.800 1.770 1.840 9,628,300 1.8019 3.47%
2005-10-24 0 1.730 1.730 1.740 1.730 1.820 10,174,200 17,901,642 1.7595 1.730 1.730 1.740 1.730 1.820 10,174,200 1.7595 -4.42%
2005-10-21 0 1.810 1.810 1.820 1.750 1.840 14,066,996 25,108,585 1.7849 1.810 1.810 1.820 1.750 1.840 14,066,996 1.7849 8.38%
2005-10-20 0 1.670 1.670 1.680 1.660 1.700 6,755,108 11,353,055 1.6807 1.670 1.670 1.680 1.660 1.700 6,755,108 1.6807 3.73%
2005-10-19 0 1.610 1.600 1.610 1.600 1.660 5,102,000 8,195,260 1.6063 1.610 1.600 1.610 1.600 1.660 5,102,000 1.6063 -3.01%
2005-10-18 0 1.660 1.650 1.660 1.650 1.680 3,004,000 4,979,780 1.6577 1.660 1.650 1.660 1.650 1.680 3,004,000 1.6577 -1.78%
2005-10-17 0 1.690 1.680 1.690 1.640 1.700 8,309,504 13,922,667 1.6755 1.690 1.680 1.690 1.640 1.700 8,309,504 1.6755 5.63%
2005-10-14 0 1.600 1.590 1.610 1.590 1.630 10,896,182 17,553,306 1.6110 1.600 1.590 1.610 1.590 1.630 10,896,182 1.6110 -1.84%
2005-10-13 0 1.630 1.630 1.640 1.600 1.660 7,842,300 12,777,614 1.6293 1.630 1.630 1.640 1.600 1.660 7,842,300 1.6293 -2.40%
2005-10-12 0 1.670 1.660 1.670 1.660 1.740 4,966,828 8,403,038 1.6918 1.670 1.660 1.670 1.660 1.740 4,966,828 1.6918 -4.02%
2005-10-10 0 1.740 1.730 1.740 1.710 1.770 1,999,678 3,494,876 1.7477 1.740 1.730 1.740 1.710 1.770 1,999,678 1.7477 0.00%
2005-10-07 0 1.740 1.730 1.740 1.690 1.750 5,244,103 9,030,493 1.7220 1.740 1.730 1.740 1.690 1.750 5,244,103 1.7220 -1.69%
2005-10-06 0 1.770 1.770 1.780 1.750 1.780 3,554,697 6,302,926 1.7731 1.770 1.770 1.780 1.750 1.780 3,554,697 1.7731 -2.21%
2005-10-05 0 1.810 1.800 1.820 1.770 1.820 7,328,000 13,178,860 1.7984 1.810 1.800 1.820 1.770 1.820 7,328,000 1.7984 -1.09%
2005-10-04 0 1.830 1.820 1.830 1.800 1.880 7,519,559 13,808,665 1.8364 1.830 1.820 1.830 1.800 1.880 7,519,559 1.8364 -3.68%
2005-10-03 0 1.900 1.890 1.900 1.870 1.930 10,060,061 19,087,681 1.8974 1.900 1.890 1.900 1.870 1.930 10,060,061 1.8974 1.60%
2005-09-30 0 1.870 1.860 1.870 1.770 1.880 19,507,305 36,127,822 1.8520 1.870 1.860 1.870 1.770 1.880 19,507,305 1.8520 2.75%
2005-09-29 0 1.820 1.800 1.820 1.790 1.890 9,722,860 17,859,104 1.8368 1.820 1.800 1.820 1.790 1.890 9,722,860 1.8368 -2.67%
2005-09-28 0 1.870 1.870 1.880 1.810 1.910 20,813,530 39,019,946 1.8747 1.870 1.870 1.880 1.810 1.910 20,813,530 1.8747 2.19%
2005-09-27 0 1.830 1.830 1.840 1.770 1.850 12,084,481 21,910,019 1.8131 1.830 1.830 1.840 1.770 1.850 12,084,481 1.8131 0.00%
2005-09-26 0 1.830 1.840 1.850 1.710 1.880 41,843,450 76,332,729 1.8242 1.830 1.840 1.850 1.710 1.880 41,843,450 1.8242 7.02%
2005-09-23 0 1.710 1.710 1.720 1.630 1.750 14,370,199 24,483,433 1.7038 1.710 1.710 1.720 1.630 1.750 14,370,199 1.7038 1.79%
2005-09-22 0 1.680 1.680 1.690 1.610 1.760 42,333,828 71,390,779 1.6864 1.680 1.680 1.690 1.610 1.760 42,333,828 1.6864 -1.75%
2005-09-21 0 1.710 1.710 1.720 1.480 1.710 28,517,062 45,743,278 1.6041 1.710 1.710 1.720 1.480 1.710 28,517,062 1.6041 15.54%
2005-09-20 0 1.480 1.480 1.490 1.460 1.490 8,212,000 12,061,300 1.4687 1.480 1.480 1.490 1.460 1.490 8,212,000 1.4687 -1.33%
2005-09-16 0 1.500 1.500 1.510 1.450 1.520 12,064,200 17,970,072 1.4895 1.500 1.500 1.510 1.450 1.520 12,064,200 1.4895 2.04%
2005-09-15 0 1.470 1.460 1.470 1.450 1.490 8,266,260 12,129,909 1.4674 1.470 1.460 1.470 1.450 1.490 8,266,260 1.4674 -5.16%
2005-09-14 0 1.550 1.540 1.550 1.490 1.590 13,482,540 20,834,040 1.5453 1.550 1.540 1.550 1.490 1.590 13,482,540 1.5453 2.65%
2005-09-13 0 1.510 1.510 1.520 1.450 1.520 18,003,021 26,821,384 1.4898 1.510 1.510 1.520 1.450 1.520 18,003,021 1.4898 7.86%
2005-09-12 0 1.400 1.400 1.410 1.380 1.410 1,133,724 1,585,471 1.3985 1.400 1.400 1.410 1.380 1.410 1,133,724 1.3985 0.00%
2005-09-09 0 1.400 1.400 1.410 1.380 1.400 800,000 1,112,580 1.3907 1.400 1.400 1.410 1.380 1.400 800,000 1.3907 -0.71%
2005-09-08 0 1.410 1.390 1.410 1.390 1.410 734,747 1,030,896 1.4031 1.410 1.390 1.410 1.390 1.410 734,747 1.4031 -0.70%
2005-09-07 0 1.420 1.410 1.430 1.390 1.440 5,351,000 7,638,430 1.4275 1.420 1.410 1.430 1.390 1.440 5,351,000 1.4275 -1.39%
2005-09-06 0 1.440 1.430 1.450 1.420 1.460 2,454,000 3,531,620 1.4391 1.440 1.430 1.450 1.420 1.460 2,454,000 1.4391 0.70%
2005-09-05 0 1.430 1.430 1.440 1.420 1.470 610,000 880,360 1.4432 1.430 1.430 1.440 1.420 1.470 610,000 1.4432 -1.38%
2005-09-02 0 1.450 1.450 1.460 1.420 1.460 1,698,000 2,438,040 1.4358 1.450 1.450 1.460 1.420 1.460 1,698,000 1.4358 0.00%
2005-09-01 0 1.450 1.450 1.460 1.450 1.490 2,774,329 4,054,726 1.4615 1.450 1.450 1.460 1.450 1.490 2,774,329 1.4615 0.00%
2005-08-31 0 1.450 1.450 1.460 1.410 1.460 7,807,616 11,133,346 1.4260 1.450 1.450 1.460 1.410 1.460 7,807,616 1.4260 3.57%
2005-08-30 0 1.400 1.390 1.400 1.390 1.400 2,926,000 4,083,460 1.3956 1.400 1.390 1.400 1.390 1.400 2,926,000 1.3956 2.94%
2005-08-29 0 1.360 1.360 1.370 1.360 1.400 4,228,219 5,792,571 1.3700 1.360 1.360 1.370 1.360 1.400 4,228,219 1.3700 -4.23%
2005-08-26 0 1.420 1.410 1.420 1.390 1.430 6,814,019 9,618,496 1.4116 1.420 1.410 1.420 1.390 1.430 6,814,019 1.4116 5.97%
2005-08-25 0 1.340 1.340 1.360 1.330 1.380 1,522,500 2,063,795 1.3555 1.340 1.340 1.360 1.330 1.380 1,522,500 1.3555 -1.47%
2005-08-24 0 1.360 1.330 1.360 1.300 1.370 2,756,000 3,671,180 1.3321 1.360 1.330 1.360 1.300 1.370 2,756,000 1.3321 0.74%
2005-08-23 0 1.350 1.340 1.350 1.340 1.410 4,578,520 6,221,172 1.3588 1.350 1.340 1.350 1.340 1.410 4,578,520 1.3588 -3.57%
2005-08-22 0 1.400 1.400 1.420 1.380 1.420 2,304,000 3,224,020 1.3993 1.400 1.400 1.420 1.380 1.420 2,304,000 1.3993 2.19%
2005-08-19 0 1.370 1.370 1.390 1.350 1.390 1,951,221 2,667,292 1.3670 1.370 1.370 1.390 1.350 1.390 1,951,221 1.3670 -0.72%
2005-08-18 0 1.380 1.390 1.400 1.350 1.450 5,460,461 7,674,577 1.4055 1.380 1.390 1.400 1.350 1.450 5,460,461 1.4055 -2.13%
2005-08-17 0 1.410 1.410 1.430 1.410 1.450 4,843,228 6,903,662 1.4254 1.410 1.410 1.430 1.410 1.450 4,843,228 1.4254 -3.42%
2005-08-16 0 1.460 1.460 1.470 1.430 1.500 14,693,900 21,425,028 1.4581 1.460 1.460 1.470 1.430 1.500 14,693,900 1.4581 -1.35%
2005-08-15 0 1.480 1.470 1.480 1.430 1.510 17,343,801 25,619,768 1.4772 1.480 1.470 1.480 1.430 1.510 17,343,801 1.4772 4.96%
2005-08-12 0 1.410 1.400 1.410 1.330 1.420 12,554,000 17,272,020 1.3758 1.410 1.400 1.410 1.330 1.420 12,554,000 1.3758 7.63%
2005-08-11 0 1.310 1.290 1.310 1.280 1.310 8,697,900 11,275,346 1.2963 1.310 1.290 1.310 1.280 1.310 8,697,900 1.2963 -5.76%
2005-08-10 0 1.390 1.380 1.400 1.360 1.410 2,968,311 4,090,774 1.3781 1.390 1.380 1.400 1.360 1.410 2,968,311 1.3781 0.00%
2005-08-09 0 1.390 1.390 1.400 1.380 1.430 2,912,000 4,071,540 1.3982 1.390 1.390 1.400 1.380 1.430 2,912,000 1.3982 -2.11%
2005-08-08 0 1.420 1.420 1.430 1.380 1.430 5,670,977 8,006,876 1.4119 1.420 1.420 1.430 1.380 1.430 5,670,977 1.4119 2.90%
2005-08-05 0 1.380 1.360 1.380 1.330 1.380 3,188,802 4,329,623 1.3578 1.380 1.360 1.380 1.330 1.380 3,188,802 1.3578 2.22%
2005-08-04 0 1.350 1.340 1.360 1.330 1.380 4,497,225 6,083,313 1.3527 1.350 1.340 1.360 1.330 1.380 4,497,225 1.3527 -0.74%
2005-08-03 0 1.360 1.360 1.370 1.310 1.370 3,288,300 4,399,710 1.3380 1.360 1.360 1.370 1.310 1.370 3,288,300 1.3380 1.49%
2005-08-02 0 1.340 1.320 1.340 1.320 1.350 1,700,894 2,272,834 1.3363 1.340 1.320 1.340 1.320 1.350 1,700,894 1.3363 1.52%
2005-08-01 0 1.320 1.320 1.330 1.310 1.350 2,010,076 2,672,797 1.3297 1.320 1.320 1.330 1.310 1.350 2,010,076 1.3297 0.00%
2005-07-29 0 1.320 1.310 1.320 1.310 1.340 1,096,000 1,447,940 1.3211 1.320 1.310 1.320 1.310 1.340 1,096,000 1.3211 -1.49%
2005-07-28 0 1.340 1.330 1.340 1.300 1.370 10,107,905 13,445,132 1.3302 1.340 1.330 1.340 1.300 1.370 10,107,905 1.3302 3.08%
2005-07-27 0 1.300 1.300 1.310 1.280 1.320 3,211,800 4,182,258 1.3022 1.300 1.300 1.310 1.280 1.320 3,211,800 1.3022 0.00%
2005-07-26 0 1.300 1.290 1.300 1.270 1.300 3,415,533 4,398,550 1.2878 1.300 1.290 1.300 1.270 1.300 3,415,533 1.2878 2.36%
2005-07-25 0 1.270 1.260 1.270 1.260 1.290 1,148,000 1,465,300 1.2764 1.270 1.260 1.270 1.260 1.290 1,148,000 1.2764 0.00%
2005-07-22 0 1.270 1.270 1.280 1.260 1.290 4,366,705 5,563,200 1.2740 1.270 1.270 1.280 1.260 1.290 4,366,705 1.2740 0.79%
2005-07-21 0 1.260 1.250 1.260 1.240 1.270 2,456,000 3,091,000 1.2586 1.260 1.250 1.260 1.240 1.270 2,456,000 1.2586 -2.33%
2005-07-20 0 1.290 1.280 1.290 1.280 1.310 3,885,956 5,034,125 1.2955 1.290 1.280 1.290 1.280 1.310 3,885,956 1.2955 -1.53%
2005-07-19 0 1.310 1.300 1.310 1.270 1.320 8,982,241 11,664,564 1.2986 1.310 1.300 1.310 1.270 1.320 8,982,241 1.2986 3.15%
2005-07-18 0 1.270 1.260 1.270 1.250 1.270 2,092,000 2,634,000 1.2591 1.270 1.260 1.270 1.250 1.270 2,092,000 1.2591 0.79%
2005-07-15 0 1.260 1.250 1.260 1.250 1.270 2,887,040 3,627,708 1.2565 1.260 1.250 1.260 1.250 1.270 2,887,040 1.2565 0.00%
2005-07-14 0 1.260 1.250 1.260 1.240 1.270 1,165,301 1,464,195 1.2565 1.260 1.250 1.260 1.240 1.270 1,165,301 1.2565 0.00%
2005-07-13 0 1.260 1.250 1.260 1.240 1.270 4,310,220 5,419,028 1.2573 1.260 1.250 1.260 1.240 1.270 4,310,220 1.2573 1.61%
2005-07-12 0 1.240 1.230 1.250 1.230 1.270 3,844,000 4,756,680 1.2374 1.240 1.230 1.250 1.230 1.270 3,844,000 1.2374 -2.36%
2005-07-11 0 1.270 1.260 1.270 1.250 1.270 3,863,149 4,873,282 1.2615 1.270 1.260 1.270 1.250 1.270 3,863,149 1.2615 2.42%
2005-07-08 0 1.240 1.240 1.250 1.230 1.260 3,061,180 3,796,862 1.2403 1.240 1.240 1.250 1.230 1.260 3,061,180 1.2403 -0.80%
2005-07-07 0 1.250 1.240 1.250 1.240 1.270 2,641,000 3,310,490 1.2535 1.250 1.240 1.250 1.240 1.270 2,641,000 1.2535 -0.79%
2005-07-06 0 1.260 1.260 1.270 1.250 1.280 6,002,298 7,563,681 1.2601 1.260 1.260 1.270 1.250 1.280 6,002,298 1.2601 2.44%
2005-07-05 0 1.230 1.220 1.230 1.220 1.240 664,577 813,841 1.2246 1.230 1.220 1.230 1.220 1.240 664,577 1.2246 -0.81%
2005-07-04 0 1.240 1.220 1.240 1.220 1.250 1,213,900 1,501,322 1.2368 1.240 1.220 1.240 1.220 1.250 1,213,900 1.2368 0.00%
2005-06-30 0 1.240 1.230 1.240 1.210 1.260 2,374,470 2,923,619 1.2313 1.240 1.230 1.240 1.210 1.260 2,374,470 1.2313 -2.36%
2005-06-29 0 1.270 1.250 1.270 1.230 1.270 4,854,400 6,032,536 1.2427 1.270 1.250 1.270 1.230 1.270 4,854,400 1.2427 2.42%
2005-06-28 0 1.240 1.230 1.240 1.220 1.250 2,046,300 2,518,660 1.2308 1.240 1.230 1.240 1.220 1.250 2,046,300 1.2308 0.00%
2005-06-27 0 1.240 1.220 1.240 1.210 1.260 7,733,500 9,551,560 1.2351 1.240 1.220 1.240 1.210 1.260 7,733,500 1.2351 0.81%
2005-06-24 0 1.230 1.220 1.230 1.200 1.230 3,515,715 4,269,947 1.2145 1.230 1.220 1.230 1.200 1.230 3,515,715 1.2145 0.00%
2005-06-23 0 1.230 1.230 1.240 1.210 1.250 2,506,500 3,075,575 1.2270 1.230 1.230 1.240 1.210 1.250 2,506,500 1.2270 -1.60%
2005-06-22 0 1.250 1.240 1.250 1.230 1.270 5,394,344 6,742,150 1.2499 1.250 1.240 1.250 1.230 1.270 5,394,344 1.2499 0.00%
2005-06-21 0 1.250 1.240 1.250 1.230 1.280 16,385,374 20,468,747 1.2492 1.250 1.240 1.250 1.230 1.280 16,385,374 1.2492 5.04%
2005-06-20 0 1.190 1.180 1.190 1.170 1.200 1,528,000 1,820,400 1.1914 1.190 1.180 1.190 1.170 1.200 1,528,000 1.1914 0.85%
2005-06-17 0 1.180 1.170 1.180 1.170 1.190 430,700 505,598 1.1739 1.180 1.170 1.180 1.170 1.190 430,700 1.1739 -0.84%
2005-06-16 0 1.190 1.170 1.190 1.160 1.190 2,158,707 2,553,826 1.1830 1.190 1.170 1.190 1.160 1.190 2,158,707 1.1830 0.00%
2005-06-15 0 1.190 1.180 1.190 1.160 1.190 3,779,200 4,442,596 1.1755 1.190 1.180 1.190 1.160 1.190 3,779,200 1.1755 1.71%
2005-06-14 0 1.170 1.150 1.170 1.150 1.170 1,492,000 1,730,360 1.1598 1.170 1.150 1.170 1.150 1.170 1,492,000 1.1598 2.63%
2005-06-13 0 1.140 1.120 1.140 1.120 1.150 2,453,207 2,773,256 1.1305 1.140 1.120 1.140 1.120 1.150 2,453,207 1.1305 -0.87%
2005-06-10 0 1.150 1.130 1.150 1.120 1.150 1,157,000 1,311,220 1.1333 1.150 1.130 1.150 1.120 1.150 1,157,000 1.1333 2.68%
2005-06-09 0 1.120 1.120 1.130 1.120 1.150 6,057,302 6,947,881 1.1470 1.120 1.120 1.130 1.120 1.150 6,057,302 1.1470 -2.61%
2005-06-08 0 1.150 1.150 1.160 1.150 1.160 1,452,000 1,683,580 1.1595 1.150 1.150 1.160 1.150 1.160 1,452,000 1.1595 -1.71%
2005-06-07 0 1.170 1.160 1.170 1.160 1.170 1,162,600 1,350,152 1.1613 1.170 1.160 1.170 1.160 1.170 1,162,600 1.1613 0.86%
2005-06-06 0 1.160 1.160 1.170 1.140 1.170 1,507,128 1,747,541 1.1595 1.160 1.160 1.170 1.140 1.170 1,507,128 1.1595 0.87%
2005-06-03 0 1.150 1.150 1.160 1.140 1.170 3,012,000 3,481,660 1.1559 1.150 1.150 1.160 1.140 1.170 3,012,000 1.1559 0.88%
2005-06-02 0 1.140 1.130 1.140 1.120 1.140 2,824,000 3,191,722 1.1302 1.140 1.130 1.140 1.120 1.140 2,824,000 1.1302 0.88%
2005-06-01 0 1.130 1.120 1.130 1.100 1.130 1,750,000 1,962,980 1.1217 1.130 1.120 1.130 1.100 1.130 1,750,000 1.1217 2.73%
2005-05-31 0 1.100 1.090 1.100 1.090 1.110 1,656,000 1,822,540 1.1006 1.100 1.090 1.100 1.090 1.110 1,656,000 1.1006 0.00%
2005-05-30 0 1.100 1.100 1.110 1.100 1.120 877,820 974,449 1.1101 1.100 1.100 1.110 1.100 1.120 877,820 1.1101 0.00%
2005-05-27 0 1.100 1.090 1.100 1.090 1.110 2,108,000 2,321,600 1.1013 1.100 1.090 1.100 1.090 1.110 2,108,000 1.1013 -0.90%
2005-05-26 0 1.110 1.090 1.110 1.090 1.120 1,688,000 1,850,080 1.0960 1.110 1.090 1.110 1.090 1.120 1,688,000 1.0960 0.91%
2005-05-25 0 1.100 1.100 1.110 1.090 1.120 6,704,600 7,354,370 1.0969 1.100 1.100 1.110 1.090 1.120 6,704,600 1.0969 -2.65%
2005-05-24 0 1.130 1.120 1.130 1.110 1.130 1,770,928 1,990,842 1.1242 1.130 1.120 1.130 1.110 1.130 1,770,928 1.1242 0.00%
2005-05-23 0 1.130 1.120 1.130 1.130 1.140 1,376,000 1,558,880 1.1329 1.130 1.120 1.130 1.130 1.140 1,376,000 1.1329 -0.88%
2005-05-20 0 1.140 1.130 1.140 1.130 1.140 587,796 669,918 1.1397 1.140 1.130 1.140 1.130 1.140 587,796 1.1397 -0.87%
2005-05-19 0 1.150 1.130 1.150 1.140 1.150 3,027,902 3,459,553 1.1426 1.150 1.130 1.150 1.140 1.150 3,027,902 1.1426 -0.86%
2005-05-18 0 1.160 1.150 1.160 1.140 1.160 2,314,000 2,661,400 1.1501 1.160 1.150 1.160 1.140 1.160 2,314,000 1.1501 0.00%
2005-05-17 0 1.160 1.140 1.160 1.140 1.180 2,862,000 3,290,500 1.1497 1.160 1.140 1.160 1.140 1.180 2,862,000 1.1497 -1.69%
2005-05-13 0 1.180 1.160 1.180 1.160 1.190 1,020,500 1,196,465 1.1724 1.180 1.160 1.180 1.160 1.190 1,020,500 1.1724 -0.84%
2005-05-12 0 1.190 1.170 1.190 1.160 1.190 1,304,320 1,528,858 1.1721 1.190 1.170 1.190 1.160 1.190 1,304,320 1.1721 2.59%
2005-05-11 0 1.160 1.160 1.170 1.150 1.190 5,422,000 6,311,620 1.1641 1.160 1.160 1.170 1.150 1.190 5,422,000 1.1641 -4.92%
2005-05-10 0 1.220 1.210 1.220 1.200 1.220 1,840,881 2,234,502 1.2138 1.220 1.210 1.220 1.200 1.220 1,840,881 1.2138 1.67%
2005-05-09 0 1.200 1.190 1.200 1.180 1.220 1,398,293 1,675,518 1.1983 1.200 1.190 1.200 1.180 1.220 1,398,293 1.1983 0.84%
2005-05-06 0 1.190 1.190 1.200 1.180 1.210 1,532,662 1,828,181 1.1928 1.190 1.190 1.200 1.180 1.210 1,532,662 1.1928 -0.83%
2005-05-05 0 1.200 1.190 1.200 1.190 1.210 1,410,699 1,696,891 1.2029 1.200 1.190 1.200 1.190 1.210 1,410,699 1.2029 -0.83%
2005-05-04 0 1.210 1.180 1.200 1.160 1.230 5,608,321 6,709,326 1.1963 1.210 1.180 1.200 1.160 1.230 5,608,321 1.1963 3.42%
2005-05-03 0 1.170 1.160 1.170 1.140 1.170 1,008,000 1,162,300 1.1531 1.170 1.160 1.170 1.140 1.170 1,008,000 1.1531 1.74%
2005-04-29 0 1.150 1.140 1.150 1.130 1.150 1,542,980 1,759,368 1.1402 1.150 1.140 1.150 1.130 1.150 1,542,980 1.1402 0.00%
2005-04-28 0 1.150 1.150 1.160 1.140 1.160 1,255,451 1,443,596 1.1499 1.150 1.150 1.160 1.140 1.160 1,255,451 1.1499 0.00%
2005-04-27 0 1.150 1.150 1.160 1.140 1.160 839,600 968,856 1.1539 1.150 1.150 1.160 1.140 1.160 839,600 1.1539 0.00%
2005-04-26 0 1.150 1.140 1.160 1.150 1.170 2,036,118 2,356,961 1.1576 1.150 1.140 1.160 1.150 1.170 2,036,118 1.1576 -0.86%
2005-04-25 0 1.160 1.160 1.170 1.150 1.170 980,500 1,138,777 1.1614 1.160 1.160 1.170 1.150 1.170 980,500 1.1614 0.00%
2005-04-22 0 1.160 1.160 1.170 1.150 1.190 657,078 767,747 1.1684 1.160 1.160 1.170 1.150 1.190 657,078 1.1684 0.00%
2005-04-21 0 1.160 1.150 1.160 1.140 1.160 2,397,320 2,752,472 1.1481 1.160 1.150 1.160 1.140 1.160 2,397,320 1.1481 -1.69%
2005-04-20 0 1.180 1.170 1.190 1.180 1.200 1,396,244 1,654,658 1.1851 1.180 1.170 1.190 1.180 1.200 1,396,244 1.1851 0.00%
2005-04-19 0 1.180 1.170 1.190 1.150 1.190 1,554,000 1,824,220 1.1739 1.180 1.170 1.190 1.150 1.190 1,554,000 1.1739 2.61%
2005-04-18 0 1.150 1.140 1.150 1.140 1.180 4,498,000 5,192,100 1.1543 1.150 1.140 1.150 1.140 1.180 4,498,000 1.1543 -2.54%
2005-04-15 0 1.180 1.180 1.190 1.170 1.210 4,308,615 5,095,101 1.1825 1.180 1.180 1.190 1.170 1.210 4,308,615 1.1825 -2.48%
2005-04-14 0 1.210 1.210 1.220 1.210 1.220 2,172,000 2,637,540 1.2143 1.210 1.210 1.220 1.210 1.220 2,172,000 1.2143 -1.63%
2005-04-13 0 1.230 1.220 1.230 1.210 1.240 4,186,000 5,109,580 1.2206 1.230 1.220 1.230 1.210 1.240 4,186,000 1.2206 -0.81%
2005-04-12 0 1.240 1.220 1.240 1.220 1.250 1,756,811 2,168,557 1.2344 1.240 1.220 1.240 1.220 1.250 1,756,811 1.2344 0.00%
2005-04-11 0 1.240 1.220 1.240 1.220 1.240 1,858,282 2,298,953 1.2371 1.240 1.220 1.240 1.220 1.240 1,858,282 1.2371 1.64%
2005-04-08 0 1.220 1.220 1.230 1.220 1.240 1,176,000 1,446,440 1.2300 1.220 1.220 1.230 1.220 1.240 1,176,000 1.2300 -1.61%
2005-04-07 0 1.240 1.220 1.240 1.230 1.250 2,679,800 3,318,982 1.2385 1.240 1.220 1.240 1.230 1.250 2,679,800 1.2385 0.00%
2005-04-06 0 1.240 1.240 1.250 1.210 1.250 7,584,329 9,385,845 1.2375 1.240 1.240 1.250 1.210 1.250 7,584,329 1.2375 0.81%
2005-04-04 0 1.230 1.220 1.230 1.220 1.230 1,954,000 2,399,820 1.2282 1.230 1.220 1.230 1.220 1.230 1,954,000 1.2282 0.00%
2005-04-01 0 1.230 1.230 1.240 1.220 1.240 1,923,012 2,364,994 1.2298 1.230 1.230 1.240 1.220 1.240 1,923,012 1.2298 0.82%
2005-03-31 0 1.220 1.220 1.230 1.200 1.230 2,730,204 3,327,537 1.2188 1.220 1.220 1.230 1.200 1.230 2,730,204 1.2188 1.67%
2005-03-30 0 1.200 1.200 1.210 1.190 1.210 2,688,855 3,225,092 1.1994 1.200 1.200 1.210 1.190 1.210 2,688,855 1.1994 0.00%
2005-03-29 0 1.200 1.190 1.200 1.180 1.200 4,258,000 5,072,140 1.1912 1.200 1.190 1.200 1.180 1.200 4,258,000 1.1912 0.84%
2005-03-24 0 1.190 1.190 1.200 1.190 1.210 2,214,000 2,652,720 1.1982 1.190 1.190 1.200 1.190 1.210 2,214,000 1.1982 1.71%
2005-03-23 0 1.170 1.170 1.180 1.160 1.190 5,376,261 6,332,078 1.1778 1.170 1.170 1.180 1.160 1.190 5,376,261 1.1778 -2.50%
2005-03-22 0 1.200 1.190 1.200 1.190 1.230 6,372,000 7,669,160 1.2036 1.200 1.190 1.200 1.190 1.230 6,372,000 1.2036 -2.44%
2005-03-21 0 1.230 1.220 1.230 1.210 1.240 5,448,226 6,695,207 1.2289 1.230 1.220 1.230 1.210 1.240 5,448,226 1.2289 -1.60%
2005-03-18 0 1.250 1.240 1.250 1.240 1.260 6,432,000 8,048,320 1.2513 1.250 1.240 1.250 1.240 1.260 6,432,000 1.2513 0.00%
2005-03-17 0 1.250 1.240 1.250 1.240 1.270 19,435,415 24,398,378 1.2554 1.250 1.240 1.250 1.240 1.270 19,435,415 1.2554 0.81%
2005-03-16 0 1.240 1.220 1.230 1.220 1.250 12,367,620 15,224,908 1.2310 1.240 1.220 1.230 1.220 1.250 12,367,620 1.2310 3.33%
2005-03-15 0 1.200 1.180 1.200 1.190 1.200 602,000 718,700 1.1939 1.200 1.180 1.200 1.190 1.200 602,000 1.1939 0.00%
2005-03-14 0 1.200 1.190 1.200 1.190 1.210 1,290,000 1,547,020 1.1992 1.200 1.190 1.200 1.190 1.210 1,290,000 1.1992 0.00%
2005-03-11 0 1.200 1.190 1.200 1.190 1.210 822,000 986,140 1.1997 1.200 1.190 1.200 1.190 1.210 822,000 1.1997 0.00%
2005-03-10 0 1.200 1.190 1.200 1.200 1.220 1,966,000 2,360,600 1.2007 1.200 1.190 1.200 1.200 1.220 1,966,000 1.2007 -0.83%
2005-03-09 0 1.210 1.210 1.220 1.200 1.220 5,658,419 6,849,350 1.2105 1.210 1.210 1.220 1.200 1.220 5,658,419 1.2105 -0.82%
2005-03-08 0 1.220 1.210 1.220 1.190 1.230 5,182,020 6,247,063 1.2055 1.220 1.210 1.220 1.190 1.230 5,182,020 1.2055 2.52%
2005-03-07 0 1.190 1.190 1.200 1.190 1.220 1,879,319 2,249,356 1.1969 1.190 1.190 1.200 1.190 1.220 1,879,319 1.1969 -1.65%
2005-03-04 0 1.210 1.200 1.210 1.200 1.240 1,924,004 2,338,815 1.2156 1.210 1.200 1.210 1.200 1.240 1,924,004 1.2156 1.68%
2005-03-03 0 1.190 1.190 1.200 1.180 1.220 1,303,422 1,567,443 1.2026 1.190 1.190 1.200 1.180 1.220 1,303,422 1.2026 0.85%
2005-03-02 0 1.180 1.160 1.180 1.170 1.220 8,352,000 9,895,000 1.1847 1.180 1.160 1.180 1.170 1.220 8,352,000 1.1847 -0.84%
2005-03-01 0 1.190 1.190 1.200 1.180 1.220 6,964,727 8,296,089 1.1912 1.190 1.190 1.200 1.180 1.220 6,964,727 1.1912 -1.65%
2005-02-28 0 1.210 1.210 1.220 1.210 1.240 6,710,500 8,214,760 1.2242 1.210 1.210 1.220 1.210 1.240 6,710,500 1.2242 -0.82%
2005-02-25 0 1.220 1.220 1.230 1.220 1.240 4,068,000 5,008,340 1.2312 1.220 1.220 1.230 1.220 1.240 4,068,000 1.2312 -1.61%
2005-02-24 0 1.240 1.230 1.240 1.240 1.260 4,334,000 5,379,120 1.2411 1.240 1.230 1.240 1.240 1.260 4,334,000 1.2411 -2.36%
2005-02-23 0 1.270 1.250 1.270 1.220 1.270 4,598,000 5,740,900 1.2486 1.270 1.250 1.270 1.220 1.270 4,598,000 1.2486 0.00%
2005-02-22 0 1.270 1.260 1.270 1.260 1.330 6,065,120 7,793,406 1.2850 1.270 1.260 1.270 1.260 1.330 6,065,120 1.2850 -5.22%
2005-02-21 0 1.340 1.330 1.340 1.230 1.350 14,400,585 18,482,426 1.2834 1.340 1.330 1.340 1.230 1.350 14,400,585 1.2834 8.94%
2005-02-18 0 1.230 1.230 1.240 1.210 1.240 1,193,504 1,471,570 1.2330 1.230 1.230 1.240 1.210 1.240 1,193,504 1.2330 0.00%
2005-02-17 0 1.230 1.220 1.230 1.220 1.240 2,075,013 2,547,495 1.2277 1.230 1.220 1.230 1.220 1.240 2,075,013 1.2277 -2.38%
2005-02-16 0 1.260 1.260 1.270 1.250 1.280 2,578,000 3,266,120 1.2669 1.260 1.260 1.270 1.250 1.280 2,578,000 1.2669 -3.08%
2005-02-15 0 1.300 1.310 1.320 1.280 1.310 5,605,012 7,244,545 1.2925 1.300 1.310 1.320 1.280 1.310 5,605,012 1.2925 2.36%
2005-02-14 0 1.270 1.270 1.280 1.250 1.300 647,354 819,578 1.2660 1.270 1.270 1.280 1.250 1.300 647,354 1.2660 1.60%
2005-02-08 0 1.250 1.250 1.260 1.230 1.290 1,872,000 2,333,400 1.2465 1.250 1.250 1.260 1.230 1.290 1,872,000 1.2465 -2.34%
2005-02-07 0 1.280 1.280 1.290 1.270 1.310 1,885,420 2,422,739 1.2850 1.280 1.280 1.290 1.270 1.310 1,885,420 1.2850 -3.03%
2005-02-04 0 1.320 1.310 1.320 1.280 1.320 8,613,000 11,104,590 1.2893 1.320 1.310 1.320 1.280 1.320 8,613,000 1.2893 10.00%
2005-02-03 0 1.200 1.200 1.210 1.190 1.220 844,000 1,017,480 1.2055 1.200 1.200 1.210 1.190 1.220 844,000 1.2055 1.69%
2005-02-02 0 1.180 1.180 1.200 1.150 1.200 1,796,500 2,129,410 1.1853 1.180 1.180 1.200 1.150 1.200 1,796,500 1.1853 2.61%
2005-02-01 0 1.150 1.150 1.160 1.150 1.160 1,047,522 1,206,309 1.1516 1.150 1.150 1.160 1.150 1.160 1,047,522 1.1516 0.88%
2005-01-31 0 1.140 1.140 1.150 1.130 1.150 950,000 1,078,120 1.1349 1.140 1.140 1.150 1.130 1.150 950,000 1.1349 0.00%
2005-01-28 0 1.140 1.140 1.150 1.130 1.150 672,088 764,917 1.1381 1.140 1.140 1.150 1.130 1.150 672,088 1.1381 0.88%
2005-01-27 0 1.130 1.130 1.140 1.130 1.140 1,508,000 1,717,960 1.1392 1.130 1.130 1.140 1.130 1.140 1,508,000 1.1392 0.00%
2005-01-26 0 1.130 1.130 1.140 1.120 1.140 3,282,360 3,707,931 1.1297 1.130 1.130 1.140 1.120 1.140 3,282,360 1.1297 1.80%
2005-01-25 0 1.110 1.120 1.130 1.060 1.120 11,897,000 12,942,720 1.0879 1.110 1.120 1.130 1.060 1.120 11,897,000 1.0879 -4.31%
2005-01-24 0 1.160 1.150 1.160 1.150 1.170 5,922,000 6,873,340 1.1606 1.160 1.150 1.160 1.150 1.170 5,922,000 1.1606 -2.52%
2005-01-21 0 1.190 1.190 1.200 1.180 1.220 6,872,000 8,213,320 1.1952 1.190 1.190 1.200 1.180 1.220 6,872,000 1.1952 -5.56%
2005-01-20 0 1.260 1.250 1.260 1.240 1.280 1,925,000 2,412,830 1.2534 1.260 1.250 1.260 1.240 1.280 1,925,000 1.2534 -1.56%
2005-01-19 0 1.280 1.280 1.290 1.280 1.300 1,360,396 1,752,411 1.2882 1.280 1.280 1.290 1.280 1.300 1,360,396 1.2882 0.79%
2005-01-18 0 1.270 1.270 1.280 1.250 1.270 1,155,202 1,451,806 1.2568 1.270 1.270 1.280 1.250 1.270 1,155,202 1.2568 1.60%
2005-01-17 0 1.250 1.250 1.260 1.250 1.260 693,600 870,406 1.2549 1.250 1.250 1.260 1.250 1.260 693,600 1.2549 0.81%
2005-01-14 0 1.240 1.240 1.250 1.240 1.260 751,000 935,700 1.2459 1.240 1.240 1.250 1.240 1.260 751,000 1.2459 0.00%
2005-01-13 0 1.240 1.230 1.260 1.240 1.280 1,198,000 1,504,040 1.2555 1.240 1.230 1.260 1.240 1.280 1,198,000 1.2555 -0.80%
2005-01-12 0 1.250 1.230 1.240 1.230 1.270 2,034,673 2,531,188 1.2440 1.250 1.230 1.240 1.230 1.270 2,034,673 1.2440 -3.10%
2005-01-11 0 1.290 1.270 1.300 1.280 1.310 5,282,000 6,785,220 1.2846 1.290 1.270 1.300 1.280 1.310 5,282,000 1.2846 -2.27%
2005-01-10 0 1.320 1.300 1.320 1.260 1.320 1,616,000 2,110,860 1.3062 1.320 1.300 1.320 1.260 1.320 1,616,000 1.3062 2.33%
2005-01-07 0 1.290 1.290 1.300 1.280 1.320 4,192,281 5,484,245 1.3082 1.290 1.290 1.300 1.280 1.320 4,192,281 1.3082 -5.15%
2005-01-06 0 1.360 1.360 1.370 1.360 1.380 676,120 926,998 1.3711 1.360 1.360 1.370 1.360 1.380 676,120 1.3711 -2.16%
2005-01-05 0 1.390 1.390 1.400 1.380 1.410 770,259 1,081,150 1.4036 1.390 1.390 1.400 1.380 1.410 770,259 1.4036 -2.80%
2005-01-04 0 1.430 1.430 1.450 1.410 1.450 522,703 739,866 1.4155 1.430 1.430 1.450 1.410 1.450 522,703 1.4155 -2.05%
2005-01-03 0 1.460 1.450 1.460 1.450 1.470 208,000 303,000 1.4567 1.460 1.450 1.460 1.450 1.470 208,000 1.4567 0.00%
2004-12-31 0 1.460 1.450 1.460 1.440 1.460 88,000 128,320 1.4582 1.460 1.450 1.460 1.440 1.460 88,000 1.4582 0.00%
2004-12-30 0 1.460 1.450 1.470 1.440 1.500 3,198,000 4,629,640 1.4477 1.460 1.450 1.470 1.440 1.500 3,198,000 1.4477 -2.01%
2004-12-29 0 1.490 1.490 1.500 1.460 1.500 3,098,235 4,593,512 1.4826 1.490 1.490 1.500 1.460 1.500 3,098,235 1.4826 3.47%
2004-12-28 0 1.440 1.430 1.440 1.380 1.450 1,382,600 1,954,468 1.4136 1.440 1.430 1.440 1.380 1.450 1,382,600 1.4136 2.86%
2004-12-24 0 1.400 1.400 1.410 1.380 1.410 1,504,281 2,104,202 1.3988 1.400 1.400 1.410 1.380 1.410 1,504,281 1.3988 0.00%
2004-12-23 0 1.400 1.390 1.400 1.360 1.400 342,450 473,674 1.3832 1.400 1.390 1.400 1.360 1.400 342,450 1.3832 2.19%
2004-12-22 0 1.370 1.360 1.370 1.310 1.420 1,291,122 1,782,503 1.3806 1.370 1.360 1.370 1.310 1.420 1,291,122 1.3806 -3.52%
2004-12-21 0 1.420 1.420 1.430 1.400 1.430 794,360 1,123,776 1.4147 1.420 1.420 1.430 1.400 1.430 794,360 1.4147 -0.70%
2004-12-20 0 1.430 1.430 1.440 1.430 1.460 250,080 360,651 1.4421 1.430 1.430 1.440 1.430 1.460 250,080 1.4421 -1.38%
2004-12-17 0 1.450 1.440 1.450 1.420 1.460 2,256,500 3,256,390 1.4431 1.450 1.440 1.450 1.420 1.460 2,256,500 1.4431 0.69%
2004-12-16 0 1.440 1.440 1.450 1.430 1.490 468,955 678,008 1.4458 1.440 1.440 1.450 1.430 1.490 468,955 1.4458 -3.36%
2004-12-15 0 1.490 1.420 1.490 1.410 1.510 10,051,848 14,841,152 1.4765 1.490 1.420 1.490 1.410 1.510 10,051,848 1.4765 4.93%
2004-12-14 0 1.420 1.420 1.430 1.410 1.430 2,418,200 3,447,576 1.4257 1.420 1.420 1.430 1.410 1.430 2,418,200 1.4257 -2.07%
2004-12-13 0 1.450 1.450 1.460 1.410 1.450 2,175,000 3,134,910 1.4413 1.450 1.450 1.460 1.410 1.450 2,175,000 1.4413 2.84%
2004-12-10 0 1.410 1.410 1.420 1.410 1.430 4,663,157 6,641,437 1.4242 1.410 1.410 1.420 1.410 1.430 4,663,157 1.4242 -4.08%
2004-12-09 0 1.470 1.460 1.470 1.410 1.470 3,057,000 4,427,430 1.4483 1.470 1.460 1.470 1.410 1.470 3,057,000 1.4483 2.80%
2004-12-08 0 1.430 1.440 1.450 1.420 1.460 6,392,148 9,175,199 1.4354 1.430 1.440 1.450 1.420 1.460 6,392,148 1.4354 -6.54%
2004-12-07 0 1.530 1.520 1.530 1.510 1.530 2,835,764 4,298,903 1.5160 1.530 1.520 1.530 1.510 1.530 2,835,764 1.5160 1.32%
2004-12-06 0 1.510 1.510 1.520 1.490 1.540 5,590,807 8,399,612 1.5024 1.510 1.510 1.520 1.490 1.540 5,590,807 1.5024 -1.31%
2004-12-03 0 1.530 1.520 1.530 1.510 1.570 9,101,545 14,013,545 1.5397 1.530 1.520 1.530 1.510 1.570 9,101,545 1.5397 -3.77%
2004-12-02 0 1.590 1.580 1.590 1.530 1.600 36,156,903 56,361,341 1.5588 1.590 1.580 1.590 1.530 1.600 36,156,903 1.5588 10.42%
2004-12-01 0 1.440 1.440 1.450 1.420 1.460 10,724,375 15,376,368 1.4338 1.440 1.440 1.450 1.420 1.460 10,724,375 1.4338 4.35%
2004-11-30 0 1.380 1.380 1.390 1.360 1.400 2,719,078 3,743,133 1.3766 1.380 1.380 1.390 1.360 1.400 2,719,078 1.3766 -1.43%
2004-11-29 0 1.400 1.400 1.410 1.360 1.410 5,144,847 7,083,641 1.3768 1.400 1.400 1.410 1.360 1.410 5,144,847 1.3768 1.45%
2004-11-26 0 1.380 1.370 1.380 1.340 1.380 3,646,761 4,979,521 1.3655 1.380 1.370 1.380 1.340 1.380 3,646,761 1.3655 1.47%
2004-11-25 0 1.360 1.350 1.360 1.350 1.390 5,983,029 8,165,240 1.3647 1.360 1.350 1.360 1.350 1.390 5,983,029 1.3647 -1.45%
2004-11-24 0 1.380 1.370 1.380 1.370 1.390 16,656,127 22,874,117 1.3733 1.380 1.370 1.380 1.370 1.390 16,656,127 1.3733 6.98%
2004-11-23 0 1.290 1.290 1.300 1.280 1.320 6,646,000 8,573,480 1.2900 1.290 1.290 1.300 1.280 1.320 6,646,000 1.2900 0.78%
2004-11-22 0 1.280 1.280 1.300 1.260 1.290 4,565,000 5,834,820 1.2782 1.280 1.280 1.300 1.260 1.290 4,565,000 1.2782 -1.54%
2004-11-19 0 1.300 1.300 1.320 1.270 1.310 4,487,000 5,773,980 1.2868 1.300 1.300 1.320 1.270 1.310 4,487,000 1.2868 0.78%
2004-11-18 0 1.290 1.290 1.300 1.270 1.330 4,103,152 5,308,089 1.2937 1.290 1.290 1.300 1.270 1.330 4,103,152 1.2937 -2.27%
2004-11-17 0 1.320 1.320 1.330 1.300 1.330 8,066,327 10,590,498 1.3129 1.320 1.320 1.330 1.300 1.330 8,066,327 1.3129 3.13%
2004-11-16 0 1.280 1.280 1.290 1.260 1.280 7,614,982 9,699,735 1.2738 1.280 1.280 1.290 1.260 1.280 7,614,982 1.2738 4.07%
2004-11-15 0 1.230 1.240 1.250 1.180 1.240 12,953,222 15,629,201 1.2066 1.230 1.240 1.250 1.180 1.240 12,953,222 1.2066 6.96%
2004-11-12 0 1.150 1.170 1.180 1.140 1.190 10,187,597 11,822,642 1.1605 1.150 1.170 1.180 1.140 1.190 10,187,597 1.1605 -1.71%
2004-11-11 0 1.170 1.160 1.170 1.140 1.190 6,177,838 7,135,336 1.1550 1.170 1.160 1.170 1.140 1.190 6,177,838 1.1550 -3.31%
2004-11-10 0 1.210 1.210 1.220 1.190 1.220 2,065,766 2,495,612 1.2081 1.210 1.210 1.220 1.190 1.220 2,065,766 1.2081 3.42%
2004-11-09 0 1.170 1.170 1.180 1.170 1.190 2,255,842 2,659,878 1.1791 1.170 1.170 1.180 1.170 1.190 2,255,842 1.1791 0.86%
2004-11-08 0 1.160 1.160 1.170 1.150 1.200 1,656,155 1,957,078 1.1817 1.160 1.160 1.170 1.150 1.200 1,656,155 1.1817 -1.69%
2004-11-05 0 1.180 1.180 1.190 1.170 1.210 1,281,000 1,520,260 1.1868 1.180 1.180 1.190 1.170 1.210 1,281,000 1.1868 -2.48%
2004-11-04 0 1.210 1.200 1.220 1.200 1.210 2,850,235 3,441,613 1.2075 1.210 1.200 1.220 1.200 1.210 2,850,235 1.2075 0.83%
2004-11-03 0 1.200 1.190 1.200 1.180 1.200 1,371,490 1,630,743 1.1890 1.200 1.190 1.200 1.180 1.200 1,371,490 1.1890 0.84%
2004-11-02 0 1.190 1.180 1.190 1.150 1.190 1,368,463 1,607,343 1.1746 1.190 1.180 1.190 1.150 1.190 1,368,463 1.1746 1.71%
2004-11-01 0 1.170 1.160 1.170 1.160 1.180 4,339,737 5,068,825 1.1680 1.170 1.160 1.170 1.160 1.180 4,339,737 1.1680 -4.88%
2004-10-29 0 1.230 1.220 1.240 1.220 1.250 4,864,721 6,036,252 1.2408 1.230 1.220 1.240 1.220 1.250 4,864,721 1.2408 -6.82%
2004-10-28 0 1.320 1.320 1.330 1.260 1.330 16,082,107 20,718,791 1.2883 1.320 1.320 1.330 1.260 1.330 16,082,107 1.2883 12.82%
2004-10-27 0 1.170 1.160 1.170 1.150 1.190 4,939,660 5,808,384 1.1759 1.170 1.160 1.170 1.150 1.190 4,939,660 1.1759 5.41%
2004-10-26 0 1.110 1.110 1.120 1.100 1.120 1,016,000 1,132,440 1.1146 1.110 1.110 1.120 1.100 1.120 1,016,000 1.1146 0.91%
2004-10-25 0 1.100 1.090 1.100 1.080 1.110 2,616,488 2,873,727 1.0983 1.100 1.090 1.100 1.080 1.110 2,616,488 1.0983 -1.79%
2004-10-21 0 1.120 1.120 1.130 1.110 1.150 5,409,316 6,090,139 1.1259 1.120 1.120 1.130 1.110 1.150 5,409,316 1.1259 -8.94%
2004-10-20 0 1.230 1.230 1.240 1.200 1.250 1,299,389 1,589,076 1.2229 1.230 1.230 1.240 1.200 1.250 1,299,389 1.2229 -1.60%
2004-10-19 0 1.250 1.250 1.260 1.220 1.250 1,019,663 1,264,139 1.2398 1.250 1.250 1.260 1.220 1.250 1,019,663 1.2398 3.31%
2004-10-18 0 1.210 1.210 1.220 1.210 1.240 686,000 835,380 1.2178 1.210 1.210 1.220 1.210 1.240 686,000 1.2178 -3.20%
2004-10-15 0 1.250 1.240 1.260 1.220 1.250 1,895,917 2,339,526 1.2340 1.250 1.240 1.260 1.220 1.250 1,895,917 1.2340 0.81%
2004-10-14 0 1.240 1.240 1.250 1.220 1.260 3,024,628 3,747,262 1.2389 1.240 1.240 1.250 1.220 1.260 3,024,628 1.2389 -2.36%
2004-10-13 0 1.270 1.260 1.270 1.220 1.270 10,355,613 12,901,619 1.2459 1.270 1.260 1.270 1.220 1.270 10,355,613 1.2459 8.55%
2004-10-12 0 1.170 1.180 1.190 1.170 1.200 1,086,000 1,284,180 1.1825 1.170 1.180 1.190 1.170 1.200 1,086,000 1.1825 -1.68%
2004-10-11 0 1.190 1.180 1.190 1.170 1.210 360,740 427,096 1.1839 1.190 1.180 1.190 1.170 1.210 360,740 1.1839 -2.46%
2004-10-08 0 1.220 1.210 1.220 1.150 1.220 3,024,329 3,596,977 1.1893 1.220 1.210 1.220 1.150 1.220 3,024,329 1.1893 -0.81%
2004-10-07 0 1.230 1.230 1.240 1.210 1.240 11,652,291 14,307,148 1.2278 1.230 1.230 1.240 1.210 1.240 11,652,291 1.2278 7.89%
2004-10-06 0 1.140 1.140 1.150 1.120 1.160 1,034,000 1,170,620 1.1321 1.140 1.140 1.150 1.120 1.160 1,034,000 1.1321 0.00%
2004-10-05 0 1.140 1.150 1.160 1.130 1.150 1,544,260 1,764,759 1.1428 1.140 1.150 1.160 1.130 1.150 1,544,260 1.1428 0.88%
2004-10-04 0 1.130 1.120 1.130 1.100 1.140 1,306,684 1,465,218 1.1213 1.130 1.120 1.130 1.100 1.140 1,306,684 1.1213 2.73%
2004-09-30 0 1.100 1.110 1.120 1.090 1.120 585,300 643,868 1.1001 1.100 1.110 1.120 1.090 1.120 585,300 1.1001 0.92%
2004-09-28 0 1.090 1.080 1.090 1.070 1.100 2,352,658 2,537,604 1.0786 1.090 1.080 1.090 1.070 1.100 2,352,658 1.0786 -2.68%
2004-09-27 0 1.120 1.120 1.130 1.110 1.130 912,000 1,020,580 1.1191 1.120 1.120 1.130 1.110 1.130 912,000 1.1191 -0.88%
2004-09-24 0 1.130 1.130 1.140 1.120 1.140 1,544,600 1,743,778 1.1290 1.130 1.130 1.140 1.120 1.140 1,544,600 1.1290 0.00%
2004-09-23 0 1.130 1.120 1.130 1.110 1.130 517,600 580,832 1.1222 1.130 1.120 1.130 1.110 1.130 517,600 1.1222 -2.59%
2004-09-22 0 1.160 1.160 1.170 1.150 1.180 16,933,989 19,653,620 1.1606 1.160 1.160 1.170 1.150 1.180 16,933,989 1.1606 0.87%
2004-09-21 0 1.150 1.150 1.160 1.140 1.170 2,042,735 2,364,349 1.1574 1.150 1.150 1.160 1.140 1.170 2,042,735 1.1574 -0.86%
2004-09-20 0 1.160 1.150 1.160 1.130 1.160 1,685,603 1,929,467 1.1447 1.160 1.150 1.160 1.130 1.160 1,685,603 1.1447 0.00%
2004-09-17 0 1.160 1.160 1.170 1.150 1.170 4,221,091 4,904,340 1.1619 1.160 1.160 1.170 1.150 1.170 4,221,091 1.1619 3.57%
2004-09-16 0 1.120 1.110 1.120 1.100 1.130 1,866,491 2,083,140 1.1161 1.120 1.110 1.120 1.100 1.130 1,866,491 1.1161 -1.75%
2004-09-15 0 1.140 1.130 1.140 1.120 1.160 8,134,028 9,260,408 1.1385 1.140 1.130 1.140 1.120 1.160 8,134,028 1.1385 3.64%
2004-09-14 0 1.100 1.100 1.110 1.050 1.110 10,626,000 11,419,280 1.0747 1.100 1.100 1.110 1.050 1.110 10,626,000 1.0747 7.84%
2004-09-13 0 1.020 1.020 1.030 1.010 1.040 1,704,000 1,737,140 1.0194 1.020 1.020 1.030 1.010 1.040 1,704,000 1.0194 -0.97%
2004-09-10 0 1.030 1.020 1.030 1.010 1.030 696,600 711,608 1.0215 1.030 1.020 1.030 1.010 1.030 696,600 1.0215 -0.96%
2004-09-09 0 1.040 1.020 1.040 1.020 1.040 418,601 431,369 1.0305 1.040 1.020 1.040 1.020 1.040 418,601 1.0305 0.97%
2004-09-08 0 1.030 1.030 1.040 1.030 1.060 2,308,741 2,413,541 1.0454 1.030 1.030 1.040 1.030 1.060 2,308,741 1.0454 -1.90%
2004-09-07 0 1.050 1.040 1.050 1.030 1.050 2,907,000 3,014,690 1.0370 1.050 1.040 1.050 1.030 1.050 2,907,000 1.0370 0.96%
2004-09-06 0 1.040 1.040 1.050 1.030 1.040 1,859,914 1,933,274 1.0394 1.040 1.040 1.050 1.030 1.040 1,859,914 1.0394 0.00%
2004-09-03 0 1.040 1.040 1.050 1.040 1.060 437,380 457,920 1.0470 1.040 1.040 1.050 1.040 1.060 437,380 1.0470 0.00%
2004-09-02 0 1.040 1.040 1.060 1.040 1.060 678,000 709,920 1.0471 1.040 1.040 1.060 1.040 1.060 678,000 1.0471 0.00%
2004-09-01 0 1.040 1.020 1.040 1.020 1.040 2,705,543 2,788,927 1.0308 1.040 1.020 1.040 1.020 1.040 2,705,543 1.0308 0.00%
2004-08-31 0 1.040 1.040 1.050 1.030 1.050 1,186,035 1,236,095 1.0422 1.040 1.040 1.050 1.030 1.050 1,186,035 1.0422 -3.70%
2004-08-30 0 1.080 1.050 1.080 1.050 1.080 1,417,111 1,518,293 1.0714 1.080 1.050 1.080 1.050 1.080 1,417,111 1.0714 1.89%
2004-08-27 0 1.060 1.060 1.070 1.040 1.100 1,078,000 1,141,980 1.0594 1.060 1.060 1.070 1.040 1.100 1,078,000 1.0594 -1.85%
2004-08-26 0 1.080 1.070 1.080 1.070 1.100 1,824,000 1,962,340 1.0758 1.080 1.070 1.080 1.070 1.100 1,824,000 1.0758 1.89%
2004-08-25 0 1.060 1.050 1.060 1.050 1.060 1,774,000 1,872,000 1.0552 1.060 1.050 1.060 1.050 1.060 1,774,000 1.0552 0.00%
2004-08-24 0 1.060 1.050 1.070 1.020 1.060 3,022,720 3,151,240 1.0425 1.060 1.050 1.070 1.020 1.060 3,022,720 1.0425 3.92%
2004-08-23 0 1.020 1.010 1.020 1.000 1.050 1,654,000 1,676,220 1.0134 1.020 1.010 1.020 1.000 1.050 1,654,000 1.0134 0.00%
2004-08-20 0 1.020 1.020 1.030 1.020 1.070 1,568,000 1,605,140 1.0237 1.020 1.020 1.030 1.020 1.070 1,568,000 1.0237 -1.92%
2004-08-19 0 1.040 1.030 1.040 1.020 1.050 3,173,000 3,294,220 1.0382 1.040 1.030 1.040 1.020 1.050 3,173,000 1.0382 2.97%
2004-08-18 0 1.010 1.000 1.010 1.000 1.020 1,576,000 1,591,920 1.0101 1.010 1.000 1.010 1.000 1.020 1,576,000 1.0101 2.02%
2004-08-17 0 0.990 0.980 0.990 0.990 1.030 6,194,000 6,239,380 1.0073 0.990 0.980 0.990 0.990 1.030 6,194,000 1.0073 1.02%
2004-08-16 0 0.980 0.970 0.980 0.940 1.000 17,792,320 17,428,381 0.9795 0.980 0.970 0.980 0.940 1.000 17,792,320 0.9795 -10.91%
2004-08-13 0 1.100 1.090 1.100 1.070 1.130 13,992,000 15,305,840 1.0939 1.100 1.090 1.100 1.070 1.130 13,992,000 1.0939 -4.35%
2004-08-12 0 1.150 1.130 1.140 1.070 1.170 13,906,071 15,735,907 1.1316 1.150 1.130 1.140 1.070 1.170 13,906,071 1.1316 9.52%
2004-08-11 0 1.050 1.050 1.060 1.050 1.050 1,938,000 2,034,900 1.0500 1.050 1.050 1.060 1.050 1.050 1,938,000 1.0500 -15.32%
2004-08-10 0 1.240 1.230 1.250 1.230 1.250 2,199,570 2,723,148 1.2380 1.240 1.230 1.250 1.230 1.250 2,199,570 1.2380 0.81%
2004-08-09 0 1.230 1.230 1.240 1.210 1.250 5,391,720 6,634,492 1.2305 1.230 1.230 1.240 1.210 1.250 5,391,720 1.2305 -3.91%
2004-08-06 0 1.280 1.270 1.280 1.270 1.290 464,000 594,380 1.2810 1.280 1.270 1.280 1.270 1.290 464,000 1.2810 -0.78%
2004-08-05 0 1.290 1.280 1.290 1.290 1.310 964,433 1,256,206 1.3025 1.290 1.280 1.290 1.290 1.310 964,433 1.3025 0.00%
2004-08-04 0 1.290 1.280 1.290 1.260 1.290 1,277,000 1,626,860 1.2740 1.290 1.280 1.290 1.260 1.290 1,277,000 1.2740 0.00%
2004-08-03 0 1.290 1.290 1.300 1.290 1.300 1,204,100 1,560,623 1.2961 1.290 1.290 1.300 1.290 1.300 1,204,100 1.2961 -0.77%
2004-08-02 0 1.300 1.290 1.300 1.280 1.310 1,293,608 1,678,150 1.2973 1.300 1.290 1.300 1.280 1.310 1,293,608 1.2973 -2.26%
2004-07-30 0 1.330 1.330 1.340 1.310 1.350 1,787,000 2,379,350 1.3315 1.330 1.330 1.340 1.310 1.350 1,787,000 1.3315 -1.48%
2004-07-29 0 1.350 1.350 1.360 1.300 1.370 5,114,200 6,810,072 1.3316 1.350 1.350 1.360 1.300 1.370 5,114,200 1.3316 4.65%
2004-07-28 0 1.290 1.280 1.290 1.270 1.360 6,501,196 8,478,679 1.3042 1.290 1.280 1.290 1.270 1.360 6,501,196 1.3042 -3.73%
2004-07-27 0 1.340 1.330 1.340 1.330 1.370 3,206,000 4,294,340 1.3395 1.340 1.330 1.340 1.330 1.370 3,206,000 1.3395 -1.47%
2004-07-26 0 1.360 1.350 1.360 1.320 1.360 4,037,177 5,428,170 1.3445 1.360 1.350 1.360 1.320 1.360 4,037,177 1.3445 0.00%
2004-07-23 0 1.360 1.350 1.360 1.320 1.370 3,324,896 4,464,207 1.3427 1.360 1.350 1.360 1.320 1.370 3,324,896 1.3427 2.26%
2004-07-22 0 1.330 1.320 1.330 1.320 1.340 10,236,000 13,713,580 1.3397 1.330 1.320 1.330 1.320 1.340 10,236,000 1.3397 -3.62%
2004-07-21 0 1.380 1.380 1.390 1.360 1.400 17,273,973 23,865,685 1.3816 1.380 1.380 1.390 1.360 1.400 17,273,973 1.3816 5.34%
2004-07-20 0 1.310 1.310 1.320 1.270 1.320 6,642,748 8,644,457 1.3013 1.310 1.310 1.320 1.270 1.320 6,642,748 1.3013 6.50%
2004-07-19 0 1.230 1.230 1.240 1.220 1.240 2,451,080 3,018,556 1.2315 1.230 1.230 1.240 1.220 1.240 2,451,080 1.2315 0.00%
2004-07-16 0 1.230 1.220 1.230 1.200 1.230 2,551,000 3,100,480 1.2154 1.230 1.220 1.230 1.200 1.230 2,551,000 1.2154 0.82%
2004-07-15 0 1.220 1.210 1.220 1.180 1.220 2,210,921 2,667,417 1.2065 1.220 1.210 1.220 1.180 1.220 2,210,921 1.2065 1.67%
2004-07-14 0 1.200 1.190 1.200 1.190 1.220 3,374,174 4,062,420 1.2040 1.200 1.190 1.200 1.190 1.220 3,374,174 1.2040 -2.44%
2004-07-13 0 1.230 1.220 1.230 1.200 1.240 5,076,000 6,165,440 1.2146 1.230 1.220 1.230 1.200 1.240 5,076,000 1.2146 -0.81%
2004-07-12 0 1.240 1.240 1.250 1.220 1.260 3,070,500 3,809,485 1.2407 1.240 1.240 1.250 1.220 1.260 3,070,500 1.2407 0.81%
2004-07-09 0 1.230 1.230 1.240 1.210 1.240 556,271 683,902 1.2294 1.230 1.230 1.240 1.210 1.240 556,271 1.2294 -0.81%
2004-07-08 0 1.240 1.220 1.230 1.230 1.260 2,796,000 3,477,460 1.2437 1.240 1.220 1.230 1.230 1.260 2,796,000 1.2437 -2.36%
2004-07-07 0 1.270 1.270 1.280 1.260 1.280 2,552,391 3,247,817 1.2725 1.270 1.270 1.280 1.260 1.280 2,552,391 1.2725 -1.55%
2004-07-06 0 1.290 1.280 1.290 1.270 1.290 2,580,000 3,305,760 1.2813 1.290 1.280 1.290 1.270 1.290 2,580,000 1.2813 0.00%
2004-07-05 0 1.290 1.270 1.290 1.260 1.290 1,986,225 2,542,419 1.2800 1.290 1.270 1.290 1.260 1.290 1,986,225 1.2800 0.00%
2004-07-02 0 1.290 1.280 1.290 1.260 1.290 2,356,060 3,016,054 1.2801 1.290 1.280 1.290 1.260 1.290 2,356,060 1.2801 -2.27%
2004-06-30 0 1.320 1.320 1.330 1.310 1.330 1,298,560 1,713,517 1.3196 1.320 1.320 1.330 1.310 1.330 1,298,560 1.3196 0.76%
2004-06-29 0 1.310 1.310 1.320 1.300 1.320 882,327 1,156,012 1.3102 1.310 1.310 1.320 1.300 1.320 882,327 1.3102 -0.76%
2004-06-28 0 1.320 1.320 1.330 1.310 1.350 1,615,808 2,136,223 1.3221 1.320 1.320 1.330 1.310 1.350 1,615,808 1.3221 -2.22%
2004-06-25 0 1.350 1.330 1.350 1.300 1.360 12,540,149 16,859,310 1.3444 1.350 1.330 1.350 1.300 1.360 12,540,149 1.3444 3.05%
2004-06-24 0 1.310 1.300 1.320 1.270 1.330 2,116,954 2,765,842 1.3065 1.310 1.300 1.320 1.270 1.330 2,116,954 1.3065 1.55%
2004-06-23 0 1.290 1.280 1.300 1.260 1.300 2,432,460 3,137,992 1.2900 1.290 1.280 1.300 1.260 1.300 2,432,460 1.2900 1.57%
2004-06-21 0 1.270 1.250 1.270 1.210 1.280 2,049,480 2,556,631 1.2475 1.270 1.250 1.270 1.210 1.280 2,049,480 1.2475 5.83%
2004-06-18 0 1.200 1.190 1.210 1.180 1.230 2,761,988 3,305,341 1.1967 1.200 1.190 1.210 1.180 1.230 2,761,988 1.1967 -2.44%
2004-06-17 0 1.230 1.230 1.240 1.220 1.260 2,660,320 3,289,602 1.2365 1.230 1.230 1.240 1.220 1.260 2,660,320 1.2365 -2.38%
2004-06-16 0 1.260 1.250 1.270 1.230 1.260 2,462,074 3,073,937 1.2485 1.260 1.250 1.270 1.230 1.260 2,462,074 1.2485 0.80%
2004-06-15 0 1.250 1.250 1.260 1.230 1.260 1,766,500 2,208,920 1.2505 1.250 1.250 1.260 1.230 1.260 1,766,500 1.2505 0.00%
2004-06-14 0 1.250 1.250 1.260 1.250 1.310 2,500,718 3,150,176 1.2597 1.250 1.250 1.260 1.250 1.310 2,500,718 1.2597 -3.85%
2004-06-11 0 1.300 1.300 1.310 1.280 1.310 1,468,559 1,901,593 1.2949 1.300 1.300 1.310 1.280 1.310 1,468,559 1.2949 -0.76%
2004-06-10 0 1.310 1.310 1.320 1.260 1.320 1,902,686 2,451,133 1.2882 1.310 1.310 1.320 1.260 1.320 1,902,686 1.2882 1.55%
2004-06-09 0 1.290 1.280 1.290 1.250 1.310 2,626,443 3,366,830 1.2819 1.290 1.280 1.290 1.250 1.310 2,626,443 1.2819 0.00%
2004-06-08 0 1.290 1.280 1.290 1.280 1.330 4,082,500 5,313,205 1.3015 1.290 1.280 1.290 1.280 1.330 4,082,500 1.3015 -3.01%
2004-06-07 0 1.330 1.320 1.330 1.300 1.340 8,581,421 11,352,139 1.3229 1.330 1.320 1.330 1.300 1.340 8,581,421 1.3229 2.31%
2004-06-04 0 1.300 1.290 1.300 1.280 1.310 3,672,614 4,751,768 1.2938 1.300 1.290 1.300 1.280 1.310 3,672,614 1.2938 0.00%
2004-06-03 0 1.300 1.300 1.310 1.270 1.330 21,982,760 28,588,496 1.3005 1.300 1.300 1.310 1.270 1.330 21,982,760 1.3005 -6.47%
2004-06-02 0 1.390 1.370 1.390 1.330 1.420 29,247,150 40,337,744 1.3792 1.390 1.370 1.390 1.330 1.420 29,247,150 1.3792 4.51%
2004-06-01 0 1.330 1.330 1.340 1.280 1.350 10,431,003 13,874,615 1.3301 1.330 1.330 1.340 1.280 1.350 10,431,003 1.3301 4.72%
2004-05-31 0 1.270 1.270 1.280 1.230 1.270 1,238,705 1,543,366 1.2460 1.270 1.270 1.280 1.230 1.270 1,238,705 1.2460 0.79%
2004-05-28 0 1.260 1.260 1.270 1.240 1.300 4,860,687 6,175,886 1.2706 1.260 1.260 1.270 1.240 1.300 4,860,687 1.2706 -3.08%
2004-05-27 0 1.300 1.300 1.310 1.240 1.320 9,591,921 12,288,436 1.2811 1.300 1.300 1.310 1.240 1.320 9,591,921 1.2811 8.33%
2004-05-25 0 1.200 1.200 1.220 1.180 1.220 2,359,032 2,832,907 1.2009 1.200 1.200 1.220 1.180 1.220 2,359,032 1.2009 0.00%
2004-05-24 0 1.200 1.190 1.200 1.170 1.220 2,107,000 2,518,100 1.1951 1.200 1.190 1.200 1.170 1.220 2,107,000 1.1951 2.56%
2004-05-21 0 1.170 1.180 1.190 1.150 1.200 5,352,221 6,206,400 1.1596 1.170 1.180 1.190 1.150 1.200 5,352,221 1.1596 2.63%
2004-05-20 0 1.140 1.140 1.150 1.090 1.160 9,029,543 10,345,582 1.1457 1.140 1.140 1.150 1.090 1.160 9,029,543 1.1457 6.54%
2004-05-19 0 1.070 1.060 1.080 1.060 1.100 7,442,460 8,000,354 1.0750 1.070 1.060 1.080 1.060 1.100 7,442,460 1.0750 0.94%
2004-05-18 0 1.060 1.060 1.070 1.050 1.080 2,554,600 2,723,447 1.0661 1.060 1.060 1.070 1.050 1.080 2,554,600 1.0661 0.95%
2004-05-17 0 1.050 1.050 1.080 1.030 1.130 4,306,674 4,521,034 1.0498 1.050 1.050 1.080 1.030 1.130 4,306,674 1.0498 -7.08%
2004-05-14 0 1.130 1.120 1.130 1.120 1.160 3,933,801 4,512,091 1.1470 1.130 1.120 1.130 1.120 1.160 3,933,801 1.1470 1.80%
2004-05-13 0 1.110 1.110 1.120 1.110 1.140 2,100,937 2,367,491 1.1269 1.110 1.110 1.120 1.110 1.140 2,100,937 1.1269 -2.63%
2004-05-12 0 1.140 1.140 1.150 1.130 1.170 16,957,875 18,762,397 1.1064 1.140 1.140 1.150 1.130 1.170 16,957,875 1.1064 2.70%
2004-05-11 0 1.110 1.100 1.110 1.080 1.120 2,794,108 3,064,161 1.0967 1.110 1.100 1.110 1.080 1.120 2,794,108 1.0967 2.78%
2004-05-10 0 1.080 1.080 1.090 1.050 1.140 4,706,684 5,153,259 1.0949 1.080 1.080 1.090 1.050 1.140 4,706,684 1.0949 -6.09%
2004-05-07 0 1.150 1.140 1.160 1.100 1.150 3,905,000 4,446,100 1.1386 1.150 1.140 1.160 1.100 1.150 3,905,000 1.1386 1.77%
2004-05-06 0 1.130 1.130 1.140 1.130 1.150 1,885,000 2,144,270 1.1375 1.130 1.130 1.140 1.130 1.150 1,885,000 1.1375 0.89%
2004-05-05 0 1.120 1.120 1.130 1.110 1.130 1,027,221 1,153,689 1.1231 1.120 1.120 1.130 1.110 1.130 1,027,221 1.1231 -0.88%
2004-05-04 0 1.130 1.120 1.130 1.120 1.140 2,788,000 3,140,680 1.1265 1.130 1.120 1.130 1.120 1.140 2,788,000 1.1265 0.89%
2004-05-03 0 1.120 1.110 1.120 1.090 1.160 3,870,100 4,321,787 1.1167 1.120 1.110 1.120 1.090 1.160 3,870,100 1.1167 -4.27%
2004-04-30 0 1.170 1.170 1.180 1.140 1.200 2,016,242 2,353,570 1.1673 1.170 1.170 1.180 1.140 1.200 2,016,242 1.1673 2.63%
2004-04-29 0 1.140 1.140 1.150 1.130 1.180 2,895,025 3,341,544 1.1542 1.140 1.140 1.150 1.130 1.180 2,895,025 1.1542 -6.56%
2004-04-28 0 1.220 1.200 1.220 1.190 1.230 1,687,180 2,041,692 1.2101 1.220 1.200 1.220 1.190 1.230 1,687,180 1.2101 0.00%
2004-04-27 0 1.220 1.210 1.220 1.200 1.240 949,100 1,158,418 1.2205 1.220 1.210 1.220 1.200 1.240 949,100 1.2205 0.00%
2004-04-26 0 1.220 1.220 1.230 1.200 1.270 1,055,743 1,293,606 1.2253 1.220 1.220 1.230 1.200 1.270 1,055,743 1.2253 -3.94%
2004-04-23 0 1.270 1.250 1.270 1.200 1.270 4,549,514 5,632,301 1.2380 1.270 1.250 1.270 1.200 1.270 4,549,514 1.2380 8.55%
2004-04-22 0 1.170 1.170 1.180 1.140 1.200 1,363,542 1,613,898 1.1836 1.170 1.170 1.180 1.140 1.200 1,363,542 1.1836 1.74%
2004-04-21 0 1.150 1.140 1.150 1.110 1.190 2,719,451 3,100,740 1.1402 1.150 1.140 1.150 1.110 1.190 2,719,451 1.1402 -4.17%
2004-04-20 0 1.200 1.190 1.200 1.170 1.270 5,901,440 7,138,445 1.2096 1.200 1.190 1.200 1.170 1.270 5,901,440 1.2096 -4.76%
2004-04-19 0 1.260 1.260 1.270 1.240 1.290 1,619,397 2,046,023 1.2634 1.260 1.260 1.270 1.240 1.290 1,619,397 1.2634 -2.33%
2004-04-16 0 1.290 1.280 1.290 1.280 1.340 5,243,800 6,797,270 1.2962 1.290 1.280 1.290 1.280 1.340 5,243,800 1.2962 -3.73%
2004-04-15 0 1.340 1.340 1.350 1.290 1.350 10,183,094 13,485,321 1.3243 1.340 1.340 1.350 1.290 1.350 10,183,094 1.3243 3.08%
2004-04-14 0 1.300 1.300 1.310 1.300 1.370 12,180,830 16,196,675 1.3297 1.300 1.300 1.310 1.300 1.370 12,180,830 1.3297 -6.47%
2004-04-13 0 1.390 1.380 1.390 1.330 1.400 21,958,015 29,716,445 1.3533 1.390 1.380 1.390 1.330 1.400 21,958,015 1.3533 11.20%
2004-04-08 0 1.250 1.250 1.260 1.210 1.260 7,600,920 9,474,773 1.2465 1.250 1.250 1.260 1.210 1.260 7,600,920 1.2465 1.63%
2004-04-07 0 1.230 1.220 1.230 1.210 1.230 2,676,400 3,262,388 1.2189 1.230 1.220 1.230 1.210 1.230 2,676,400 1.2189 0.82%
2004-04-06 0 1.220 1.220 1.230 1.200 1.230 5,668,404 6,885,695 1.2148 1.220 1.220 1.230 1.200 1.230 5,668,404 1.2148 1.67%
2004-04-02 0 1.200 1.190 1.200 1.160 1.210 6,473,576 7,635,305 1.1795 1.200 1.190 1.200 1.160 1.210 6,473,576 1.1795 4.35%
2004-04-01 0 1.150 1.150 1.160 1.140 1.180 3,626,080 4,178,997 1.1525 1.150 1.150 1.160 1.140 1.180 3,626,080 1.1525 -3.36%
2004-03-31 0 1.190 1.190 1.200 1.120 1.200 20,915,787 24,136,802 1.1540 1.190 1.190 1.200 1.120 1.200 20,915,787 1.1540 11.21%
2004-03-30 0 1.070 1.070 1.080 1.060 1.140 10,893,687 11,946,853 1.0967 1.070 1.070 1.080 1.060 1.140 10,893,687 1.0967 -2.73%
2004-03-29 0 1.100 1.090 1.100 1.090 1.170 13,637,261 15,332,884 1.1243 1.100 1.090 1.100 1.090 1.170 13,637,261 1.1243 -6.78%
2004-03-26 0 1.180 1.180 1.190 1.170 1.210 10,307,633 12,317,214 1.1950 1.180 1.180 1.190 1.170 1.210 10,307,633 1.1950 0.00%
2004-03-25 0 1.180 1.170 1.190 1.180 1.210 6,428,850 7,675,337 1.1939 1.180 1.170 1.190 1.180 1.210 6,428,850 1.1939 -2.48%
2004-03-24 0 1.210 1.200 1.210 1.190 1.230 8,833,431 10,651,706 1.2058 1.210 1.200 1.210 1.190 1.230 8,833,431 1.2058 1.68%
2004-03-23 0 1.190 1.190 1.200 1.180 1.230 7,242,865 8,767,843 1.2105 1.190 1.190 1.200 1.180 1.230 7,242,865 1.2105 -1.65%
2004-03-22 0 1.210 1.220 1.230 1.210 1.250 9,455,187 11,648,451 1.2320 1.210 1.220 1.230 1.210 1.250 9,455,187 1.2320 -0.82%
2004-03-19 0 1.220 1.210 1.220 1.180 1.260 19,012,495 23,431,563 1.2324 1.220 1.210 1.220 1.180 1.260 19,012,495 1.2324 1.67%
2004-03-18 0 1.200 1.190 1.200 1.170 1.260 43,061,077 52,320,825 1.2150 1.200 1.190 1.200 1.170 1.260 43,061,077 1.2150 -4.00%
2004-03-17 0 1.250 1.250 1.260 1.250 1.310 33,377,410 42,525,370 1.2741 1.250 1.250 1.260 1.250 1.310 33,377,410 1.2741 -5.30%
2004-03-16 0 1.320 1.320 1.330 1.310 1.350 22,150,850 29,466,682 1.3303 1.320 1.320 1.330 1.310 1.350 22,150,850 1.3303 -3.65%
2004-03-15 0 1.370 1.370 1.380 1.360 1.420 33,244,264 46,058,909 1.3855 1.370 1.370 1.380 1.360 1.420 33,244,264 1.3855 0.74%
2004-03-12 0 1.360 1.350 1.360 1.290 1.360 47,978,353 63,672,639 1.3271 1.360 1.350 1.360 1.290 1.360 47,978,353 1.3271 -2.86%
2004-03-11 0 1.400 1.380 1.390 1.330 1.450 349,287,022 492,587,181 1.4103 1.400 1.380 1.390 1.330 1.450 349,287,022 1.4103

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top