Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.129 | 2.140 | 2.025 | 2.061 | 546,768 | -0.04(-2.13%) |
Feb 25, 2005 | 2.105 | 2.110 | 2.052 | 2.105 | 320,300 | +0.03(+1.29%) |
Feb 24, 2005 | 1.991 | 2.129 | 1.991 | 2.078 | 877,581 | +0.06(+3.02%) |
Feb 23, 2005 | 1.926 | 2.046 | 1.926 | 2.017 | 964,466 | +0.07(+3.49%) |
Feb 22, 2005 | 1.933 | 1.963 | 1.864 | 1.949 | 999,932 | +0.05(+2.45%) |
Feb 18, 2005 | 1.952 | 1.952 | 1.878 | 1.903 | 282,974 | -0.05(-2.57%) |
Feb 17, 2005 | 1.893 | 1.967 | 1.893 | 1.953 | 382,251 | +0.03(+1.40%) |
Feb 16, 2005 | 1.842 | 1.927 | 1.815 | 1.926 | 644,909 | +0.11(+6.12%) |
Feb 15, 2005 | 1.837 | 1.862 | 1.776 | 1.815 | 406,912 | +0.01(+0.55%) |
Feb 14, 2005 | 1.803 | 1.815 | 1.758 | 1.805 | 183,122 | -0.03(-1.37%) |
Feb 11, 2005 | 1.766 | 1.836 | 1.766 | 1.830 | 268,866 | +0.05(+3.03%) |
Feb 10, 2005 | 1.787 | 1.793 | 1.764 | 1.776 | 121,086 | +0.02(+1.02%) |
Feb 09, 2005 | 1.793 | 1.815 | 1.758 | 1.758 | 169,519 | -0.06(-3.11%) |
Feb 08, 2005 | 1.770 | 1.815 | 1.770 | 1.815 | 269,496 | +0.03(+1.61%) |
Feb 07, 2005 | 1.791 | 1.793 | 1.777 | 1.786 | 314,339 | -0.01(-0.35%) |
Feb 04, 2005 | 1.814 | 1.814 | 1.773 | 1.793 | 176,660 | +0.00(+0.00%) |
Feb 03, 2005 | 1.793 | 1.793 | 1.776 | 1.793 | 67,659 | +0.00(+0.00%) |
Feb 02, 2005 | 1.793 | 1.793 | 1.759 | 1.793 | 247,870 | +0.00(+0.00%) |
Feb 01, 2005 | 1.793 | 1.793 | 1.776 | 1.793 | 484,345 | +0.04(+2.56%) |
Jan 31, 2005 | 1.805 | 1.813 | 1.744 | 1.748 | 237,913 | -0.02(-1.27%) |
Jan 28, 2005 | 1.772 | 1.788 | 1.753 | 1.770 | 239,187 | -0.02(-1.30%) |
Jan 27, 2005 | 1.761 | 1.810 | 1.761 | 1.793 | 444,624 | +0.03(+1.83%) |
Jan 26, 2005 | 1.748 | 1.763 | 1.739 | 1.761 | 358,240 | +0.01(+0.77%) |
Jan 25, 2005 | 1.748 | 1.765 | 1.726 | 1.748 | 152,342 | -0.00(-0.05%) |
Jan 24, 2005 | 1.776 | 1.776 | 1.735 | 1.749 | 228,783 | +0.01(+0.31%) |
Jan 21, 2005 | 1.751 | 1.757 | 1.710 | 1.743 | 444,411 | +0.02(+1.04%) |
Jan 20, 2005 | 1.718 | 1.747 | 1.705 | 1.725 | 322,268 | +0.04(+2.34%) |
Jan 19, 2005 | 1.703 | 1.793 | 1.648 | 1.686 | 636,861 | -0.04(-2.39%) |
Jan 18, 2005 | 1.698 | 1.744 | 1.698 | 1.727 | 155,352 | +0.01(+0.36%) |
Jan 14, 2005 | 1.688 | 1.723 | 1.679 | 1.721 | 174,017 | +0.03(+1.96%) |
Jan 13, 2005 | 1.734 | 1.736 | 1.658 | 1.688 | 196,754 | -0.05(-3.04%) |
Jan 12, 2005 | 1.761 | 1.761 | 1.627 | 1.741 | 536,190 | -0.01(-0.41%) |
Jan 11, 2005 | 1.735 | 1.748 | 1.713 | 1.748 | 170,586 | +0.00(+0.00%) |
Jan 10, 2005 | 1.741 | 1.792 | 1.718 | 1.748 | 274,202 | -0.03(-1.52%) |
Jan 07, 2005 | 1.772 | 1.784 | 1.715 | 1.775 | 199,739 | +0.01(+0.30%) |
Jan 06, 2005 | 1.751 | 1.784 | 1.739 | 1.769 | 230,102 | +0.05(+2.65%) |
Jan 05, 2005 | 1.718 | 1.774 | 1.718 | 1.724 | 213,753 | -0.01(-0.67%) |
Jan 04, 2005 | 1.804 | 1.804 | 1.731 | 1.735 | 304,818 | -0.06(-3.10%) |
Jan 03, 2005 | 1.882 | 1.905 | 1.704 | 1.791 | 862,238 | -0.08(-4.13%) |
Dec 31, 2004 | 1.850 | 1.890 | 1.825 | 1.868 | 177,032 | -0.01(-0.29%) |
Dec 30, 2004 | 1.881 | 1.902 | 1.795 | 1.873 | 363,487 | +0.01(+0.34%) |
Dec 29, 2004 | 1.861 | 1.871 | 1.860 | 1.867 | 157,197 | +0.01(+0.48%) |
Dec 28, 2004 | 1.849 | 1.869 | 1.810 | 1.858 | 145,295 | +0.02(+1.22%) |
Dec 27, 2004 | 1.784 | 1.844 | 1.784 | 1.836 | 352,081 | +0.03(+1.79%) |
Dec 23, 2004 | 1.832 | 1.832 | 1.795 | 1.803 | 228,605 | -0.00(-0.20%) |
Dec 22, 2004 | 1.855 | 1.855 | 1.794 | 1.807 | 174,057 | -0.00(-0.10%) |
Dec 21, 2004 | 1.786 | 1.880 | 1.786 | 1.809 | 360,016 | -0.00(-0.10%) |
Dec 20, 2004 | 1.824 | 1.845 | 1.788 | 1.810 | 146,287 | -0.04(-2.04%) |
Dec 17, 2004 | 1.811 | 1.858 | 1.810 | 1.848 | 663,500 | +0.02(+1.33%) |
Dec 16, 2004 | 1.858 | 1.858 | 1.794 | 1.824 | 562,835 | -0.01(-0.39%) |
Dec 15, 2004 | 1.846 | 1.846 | 1.810 | 1.831 | 204,802 | +0.00(+0.15%) |
Dec 14, 2004 | 1.853 | 1.853 | 1.825 | 1.828 | 130,419 | -0.03(-1.59%) |
Dec 13, 2004 | 1.809 | 1.876 | 1.809 | 1.858 | 172,073 | +0.01(+0.49%) |
Dec 10, 2004 | 1.889 | 1.889 | 1.766 | 1.849 | 302,492 | -0.03(-1.57%) |
Dec 09, 2004 | 1.856 | 1.879 | 1.803 | 1.878 | 102,153 | +0.00(+0.19%) |
Dec 08, 2004 | 1.773 | 1.876 | 1.759 | 1.875 | 311,914 | +0.10(+5.76%) |
Dec 07, 2004 | 1.817 | 1.817 | 1.773 | 1.773 | 176,040 | -0.05(-2.80%) |
Dec 06, 2004 | 1.872 | 1.882 | 1.824 | 1.824 | 132,898 | -0.04(-1.98%) |
Dec 03, 2004 | 1.853 | 1.886 | 1.853 | 1.861 | 123,972 | -0.03(-1.61%) |
Dec 02, 2004 | 1.925 | 1.927 | 1.832 | 1.891 | 241,498 | +0.01(+0.48%) |
Dec 01, 2004 | 1.924 | 1.931 | 1.861 | 1.882 | 324,807 | +0.02(+1.25%) |
Nov 30, 2004 | 1.933 | 2.009 | 1.820 | 1.859 | 412,580 | -0.06(-3.13%) |
Nov 29, 2004 | 1.816 | 1.927 | 1.816 | 1.919 | 385,306 | +0.08(+4.44%) |
Nov 26, 2004 | 1.855 | 1.896 | 1.837 | 1.837 | 66,945 | -0.01(-0.53%) |
Nov 24, 2004 | 1.824 | 1.896 | 1.817 | 1.847 | 406,629 | +0.03(+1.63%) |
Nov 23, 2004 | 1.801 | 1.818 | 1.793 | 1.818 | 330,262 | +0.02(+1.35%) |
Nov 22, 2004 | 1.734 | 1.802 | 1.703 | 1.793 | 186,950 | +0.05(+2.77%) |
Nov 19, 2004 | 1.758 | 1.793 | 1.723 | 1.745 | 150,254 | -0.03(-1.87%) |
Nov 18, 2004 | 1.758 | 1.793 | 1.756 | 1.778 | 145,295 | +0.00(+0.20%) |
Nov 17, 2004 | 1.744 | 1.802 | 1.743 | 1.775 | 174,057 | +0.02(+1.28%) |
Nov 16, 2004 | 1.819 | 1.819 | 1.748 | 1.752 | 152,734 | -0.06(-3.22%) |
Nov 15, 2004 | 1.719 | 1.810 | 1.719 | 1.810 | 291,087 | +0.08(+4.77%) |
Nov 12, 2004 | 1.727 | 1.728 | 1.688 | 1.728 | 138,353 | +0.02(+0.94%) |
Nov 11, 2004 | 1.736 | 1.736 | 1.688 | 1.712 | 178,520 | +0.01(+0.53%) |
Nov 10, 2004 | 1.731 | 1.741 | 1.703 | 1.703 | 145,791 | -0.03(-1.66%) |
Nov 09, 2004 | 1.713 | 1.747 | 1.710 | 1.732 | 274,227 | +0.02(+1.10%) |
Nov 08, 2004 | 1.671 | 1.748 | 1.662 | 1.713 | 380,843 | +0.05(+2.96%) |
Nov 05, 2004 | 1.677 | 1.690 | 1.652 | 1.663 | 130,419 | -0.01(-0.70%) |
Nov 04, 2004 | 1.674 | 1.675 | 1.660 | 1.675 | 121,493 | +0.02(+1.25%) |
Nov 03, 2004 | 1.670 | 1.680 | 1.654 | 1.654 | 136,369 | -0.01(-0.32%) |
Nov 02, 2004 | 1.671 | 1.680 | 1.632 | 1.660 | 109,591 | +0.01(+0.76%) |
Nov 01, 2004 | 1.680 | 1.680 | 1.637 | 1.647 | 141,824 | -0.01(-0.81%) |
Oct 29, 2004 | 1.693 | 1.693 | 1.637 | 1.661 | 291,087 | +0.00(+0.22%) |
Oct 28, 2004 | 1.635 | 1.680 | 1.635 | 1.657 | 374,396 | +0.02(+1.20%) |
Oct 27, 2004 | 1.613 | 1.646 | 1.594 | 1.637 | 187,942 | +0.01(+0.61%) |
Oct 26, 2004 | 1.607 | 1.650 | 1.607 | 1.628 | 198,851 | -0.01(-0.49%) |
Oct 25, 2004 | 1.653 | 1.653 | 1.614 | 1.636 | 117,030 | +0.00(+0.28%) |
Oct 22, 2004 | 1.628 | 1.636 | 1.609 | 1.631 | 157,693 | +0.01(+0.77%) |
Oct 21, 2004 | 1.593 | 1.624 | 1.591 | 1.619 | 146,287 | -0.01(-0.77%) |
Oct 20, 2004 | 1.599 | 1.631 | 1.564 | 1.631 | 85,293 | +0.03(+1.85%) |
Oct 19, 2004 | 1.576 | 1.611 | 1.572 | 1.602 | 119,509 | +0.02(+1.02%) |
Oct 18, 2004 | 1.637 | 1.637 | 1.547 | 1.585 | 147,775 | -0.03(-1.61%) |
Oct 15, 2004 | 1.571 | 1.614 | 1.571 | 1.611 | 71,408 | +0.04(+2.57%) |
Oct 14, 2004 | 1.583 | 1.596 | 1.568 | 1.571 | 138,849 | -0.01(-0.51%) |
Oct 13, 2004 | 1.604 | 1.628 | 1.568 | 1.579 | 170,586 | -0.04(-2.38%) |
Oct 12, 2004 | 1.581 | 1.623 | 1.581 | 1.618 | 33,720 | +0.00(+0.28%) |
Oct 11, 2004 | 1.610 | 1.624 | 1.604 | 1.613 | 62,482 | +0.03(+1.70%) |
Oct 08, 2004 | 1.598 | 1.643 | 1.586 | 1.586 | 114,550 | -0.03(-1.67%) |
Oct 07, 2004 | 1.608 | 1.648 | 1.608 | 1.613 | 68,432 | -0.02(-1.48%) |
Oct 06, 2004 | 1.603 | 1.637 | 1.593 | 1.637 | 157,693 | +0.05(+3.22%) |
Oct 05, 2004 | 1.611 | 1.611 | 1.586 | 1.586 | 82,813 | -0.02(-1.23%) |
Oct 04, 2004 | 1.637 | 1.656 | 1.599 | 1.606 | 168,602 | -0.03(-1.70%) |
Oct 01, 2004 | 1.599 | 1.647 | 1.599 | 1.634 | 186,454 | +0.02(+1.50%) |
Sep 30, 2004 | 1.578 | 1.627 | 1.578 | 1.610 | 135,377 | +0.01(+0.45%) |
Sep 29, 2004 | 1.618 | 1.622 | 1.596 | 1.603 | 80,334 | -0.01(-0.61%) |
Sep 28, 2004 | 1.592 | 1.621 | 1.592 | 1.612 | 88,268 | +0.02(+1.12%) |
Sep 27, 2004 | 1.577 | 1.613 | 1.565 | 1.594 | 188,934 | -0.00(-0.11%) |
Sep 24, 2004 | 1.573 | 1.622 | 1.573 | 1.596 | 135,377 | +0.03(+1.71%) |
Sep 23, 2004 | 1.621 | 1.621 | 1.569 | 1.569 | 92,731 | -0.03(-1.96%) |
Sep 22, 2004 | 1.621 | 1.621 | 1.573 | 1.601 | 229,597 | +0.00(+0.28%) |
Sep 21, 2004 | 1.571 | 1.621 | 1.571 | 1.596 | 87,276 | +0.00(+0.22%) |
Sep 20, 2004 | 1.581 | 1.621 | 1.559 | 1.593 | 154,221 | +0.01(+0.91%) |
Sep 17, 2004 | 1.667 | 1.667 | 1.568 | 1.578 | 292,079 | -0.01(-0.68%) |
Sep 16, 2004 | 1.626 | 1.626 | 1.563 | 1.589 | 108,599 | +0.03(+2.13%) |
Sep 15, 2004 | 1.525 | 1.611 | 1.525 | 1.556 | 308,939 | +0.03(+2.06%) |
Sep 14, 2004 | 1.525 | 1.563 | 1.524 | 1.525 | 169,594 | -0.02(-1.51%) |
Sep 13, 2004 | 1.560 | 1.560 | 1.515 | 1.548 | 291,583 | +0.01(+0.64%) |
Sep 10, 2004 | 1.570 | 1.590 | 1.542 | 1.538 | 229,597 | -0.04(-2.78%) |
Sep 09, 2004 | 1.574 | 1.595 | 1.489 | 1.582 | 456,218 | -0.05(-2.86%) |
Sep 08, 2004 | 1.673 | 1.676 | 1.623 | 1.628 | 176,536 | -0.04(-2.42%) |
Sep 07, 2004 | 1.649 | 1.672 | 1.615 | 1.669 | 320,344 | +0.00(+0.11%) |
Sep 03, 2004 | 1.667 | 1.667 | 1.632 | 1.667 | 242,986 | +0.00(+0.00%) |
Sep 02, 2004 | 1.631 | 1.667 | 1.631 | 1.667 | 172,073 | +0.01(+0.54%) |
Sep 01, 2004 | 1.580 | 1.693 | 1.580 | 1.658 | 667,467 | +0.06(+3.93%) |
Aug 31, 2004 | 1.555 | 1.622 | 1.555 | 1.595 | 269,764 | +0.02(+1.02%) |
Aug 30, 2004 | 1.639 | 1.639 | 1.561 | 1.579 | 255,879 | -0.03(-2.17%) |
Aug 27, 2004 | 1.577 | 1.637 | 1.577 | 1.614 | 257,862 | +0.00(+0.28%) |
Aug 26, 2004 | 1.630 | 1.639 | 1.591 | 1.610 | 423,985 | -0.01(-0.61%) |
Aug 25, 2004 | 1.702 | 1.703 | 1.605 | 1.620 | 1,584,368 | -0.00(-0.17%) |
Aug 24, 2004 | 1.613 | 1.712 | 1.573 | 1.622 | 1,599,740 | +0.05(+3.37%) |
Aug 23, 2004 | 1.522 | 1.661 | 1.513 | 1.569 | 1,328,985 | +0.05(+3.24%) |
Aug 20, 2004 | 1.513 | 1.524 | 1.500 | 1.520 | 135,020 | +0.01(+0.41%) |
Aug 19, 2004 | 1.542 | 1.542 | 1.495 | 1.514 | 153,725 | -0.01(-0.65%) |
Aug 18, 2004 | 1.527 | 1.527 | 1.479 | 1.524 | 269,560 | +0.03(+2.04%) |
Aug 17, 2004 | 1.524 | 1.553 | 1.480 | 1.493 | 236,043 | -0.03(-2.00%) |
Aug 16, 2004 | 1.524 | 1.541 | 1.481 | 1.524 | 181,495 | +0.00(+0.18%) |
Aug 13, 2004 | 1.530 | 1.540 | 1.453 | 1.521 | 270,260 | +0.02(+1.19%) |
Aug 12, 2004 | 1.523 | 1.523 | 1.482 | 1.503 | 145,791 | -0.02(-1.35%) |
Aug 11, 2004 | 1.487 | 1.556 | 1.487 | 1.524 | 221,662 | -0.00(-0.29%) |
Aug 10, 2004 | 1.529 | 1.555 | 1.520 | 1.528 | 533,081 | +0.00(+0.00%) |
Aug 09, 2004 | 1.511 | 1.528 | 1.499 | 1.528 | 421,010 | +0.07(+4.60%) |
Aug 06, 2004 | 1.524 | 1.524 | 1.425 | 1.461 | 192,901 | -0.01(-0.61%) |
Aug 05, 2004 | 1.537 | 1.537 | 1.429 | 1.470 | 402,662 | -0.03(-2.32%) |
Aug 04, 2004 | 1.482 | 1.523 | 1.438 | 1.505 | 112,071 | +0.02(+1.14%) |
Aug 03, 2004 | 1.545 | 1.545 | 1.452 | 1.488 | 178,961 | -0.04(-2.52%) |
Aug 02, 2004 | 1.493 | 1.530 | 1.484 | 1.526 | 187,446 | +0.02(+1.19%) |
Jul 30, 2004 | 1.546 | 1.546 | 1.457 | 1.508 | 316,873 | -0.01(-0.94%) |
Jul 29, 2004 | 1.568 | 1.568 | 1.490 | 1.523 | 360,511 | -0.00(-0.12%) |
Jul 28, 2004 | 1.436 | 1.529 | 1.434 | 1.525 | 298,525 | -0.01(-0.41%) |
Jul 27, 2004 | 1.496 | 1.531 | 1.487 | 1.531 | 690,774 | +0.01(+0.47%) |
Jul 26, 2004 | 1.496 | 1.561 | 1.488 | 1.524 | 296,542 | +0.02(+1.55%) |
Jul 23, 2004 | 1.531 | 1.571 | 1.499 | 1.500 | 205,794 | -0.04(-2.45%) |
Jul 22, 2004 | 1.525 | 1.575 | 1.519 | 1.538 | 119,013 | -0.02(-1.04%) |
Jul 21, 2004 | 1.562 | 1.599 | 1.538 | 1.554 | 338,692 | +0.01(+0.64%) |
Jul 20, 2004 | 1.490 | 1.591 | 1.454 | 1.544 | 364,975 | +0.07(+4.49%) |
Jul 19, 2004 | 1.477 | 1.479 | 1.445 | 1.478 | 180,503 | -0.02(-1.38%) |
Jul 16, 2004 | 1.505 | 1.518 | 1.497 | 1.499 | 112,567 | +0.01(+0.42%) |
Jul 15, 2004 | 1.494 | 1.511 | 1.483 | 1.492 | 248,440 | +0.01(+0.67%) |
Jul 14, 2004 | 1.512 | 1.524 | 1.463 | 1.482 | 389,769 | -0.02(-1.14%) |
Jul 13, 2004 | 1.512 | 1.512 | 1.473 | 1.499 | 136,369 | -0.01(-0.65%) |
Jul 12, 2004 | 1.430 | 1.511 | 1.430 | 1.509 | 252,903 | +0.05(+3.31%) |
Jul 09, 2004 | 1.434 | 1.464 | 1.431 | 1.461 | 212,240 | +0.03(+1.88%) |
Jul 08, 2004 | 1.440 | 1.458 | 1.421 | 1.434 | 184,966 | -0.01(-0.87%) |
Jul 07, 2004 | 1.435 | 1.461 | 1.425 | 1.447 | 140,336 | +0.01(+0.88%) |
Jul 06, 2004 | 1.363 | 1.434 | 1.355 | 1.434 | 238,027 | +0.07(+5.26%) |
Jul 02, 2004 | 1.364 | 1.385 | 1.346 | 1.362 | 275,714 | -0.00(-0.20%) |
Jul 01, 2004 | 1.397 | 1.397 | 1.345 | 1.365 | 458,698 | -0.01(-0.46%) |
Jun 30, 2004 | 1.400 | 1.412 | 1.370 | 1.371 | 374,892 | -0.00(-0.13%) |
Jun 29, 2004 | 1.388 | 1.409 | 1.367 | 1.373 | 347,618 | -0.02(-1.16%) |
Jun 28, 2004 | 1.400 | 1.411 | 1.367 | 1.389 | 328,279 | -0.01(-0.58%) |
Jun 25, 2004 | 1.410 | 1.428 | 1.353 | 1.397 | 1,524,365 | +0.01(+0.91%) |
Jun 24, 2004 | 1.367 | 1.421 | 1.367 | 1.385 | 206,786 | -0.00(-0.32%) |
Jun 23, 2004 | 1.415 | 1.416 | 1.344 | 1.389 | 323,320 | -0.00(-0.32%) |
Jun 22, 2004 | 1.363 | 1.421 | 1.333 | 1.394 | 281,169 | +0.01(+0.45%) |
Jun 21, 2004 | 1.432 | 1.432 | 1.318 | 1.387 | 411,588 | +0.04(+3.20%) |
Jun 18, 2004 | 1.381 | 1.392 | 1.317 | 1.344 | 586,141 | -0.05(-3.60%) |
Jun 17, 2004 | 1.421 | 1.421 | 1.376 | 1.395 | 245,961 | -0.02(-1.27%) |
Jun 16, 2004 | 1.387 | 1.421 | 1.351 | 1.413 | 245,961 | +0.00(+0.19%) |
Jun 15, 2004 | 1.375 | 1.417 | 1.356 | 1.410 | 284,144 | +0.00(+0.25%) |
Jun 14, 2004 | 1.438 | 1.438 | 1.367 | 1.406 | 311,914 | -0.02(-1.38%) |
Jun 10, 2004 | 1.413 | 1.443 | 1.413 | 1.426 | 244,473 | +0.00(+0.32%) |
Jun 09, 2004 | 1.410 | 1.434 | 1.385 | 1.421 | 400,183 | +0.01(+0.76%) |
Jun 08, 2004 | 1.408 | 1.428 | 1.407 | 1.411 | 237,531 | -0.00(-0.13%) |
Jun 07, 2004 | 1.390 | 1.430 | 1.390 | 1.413 | 207,281 | +0.00(+0.00%) |
Jun 04, 2004 | 1.434 | 1.434 | 1.361 | 1.413 | 411,092 | -0.01(-0.94%) |
Jun 03, 2004 | 1.416 | 1.434 | 1.406 | 1.426 | 116,038 | +0.01(+0.63%) |
Jun 02, 2004 | 1.433 | 1.434 | 1.409 | 1.417 | 110,087 | -0.02(-1.19%) |
Jun 01, 2004 | 1.428 | 1.434 | 1.411 | 1.434 | 257,366 | +0.04(+2.96%) |
May 28, 2004 | 1.425 | 1.434 | 1.369 | 1.393 | 105,624 | -0.06(-4.07%) |
May 27, 2004 | 1.434 | 1.452 | 1.423 | 1.452 | 117,030 | +0.02(+1.25%) |
May 26, 2004 | 1.425 | 1.436 | 1.425 | 1.434 | 154,221 | +0.00(+0.00%) |
May 25, 2004 | 1.417 | 1.434 | 1.417 | 1.434 | 229,101 | +0.00(+0.31%) |
May 24, 2004 | 1.406 | 1.434 | 1.406 | 1.430 | 185,462 | -0.00(-0.19%) |
May 21, 2004 | 1.385 | 1.432 | 1.385 | 1.432 | 246,953 | +0.03(+2.11%) |
May 20, 2004 | 1.357 | 1.411 | 1.357 | 1.403 | 184,471 | +0.01(+0.71%) |
May 19, 2004 | 1.433 | 1.437 | 1.377 | 1.393 | 272,243 | -0.03(-2.02%) |
May 18, 2004 | 1.405 | 1.434 | 1.402 | 1.421 | 416,051 | -0.00(-0.06%) |
May 17, 2004 | 1.376 | 1.434 | 1.357 | 1.422 | 220,175 | +0.02(+1.54%) |
May 14, 2004 | 1.407 | 1.407 | 1.345 | 1.401 | 287,616 | +0.01(+0.97%) |
May 13, 2004 | 1.389 | 1.430 | 1.362 | 1.387 | 156,701 | -0.02(-1.71%) |
May 12, 2004 | 1.341 | 1.416 | 1.341 | 1.412 | 225,134 | +0.01(+0.57%) |
May 11, 2004 | 1.345 | 1.434 | 1.326 | 1.404 | 395,224 | +0.08(+5.88%) |
May 10, 2004 | 1.314 | 1.358 | 1.290 | 1.326 | 343,651 | -0.05(-3.40%) |
May 07, 2004 | 1.393 | 1.408 | 1.368 | 1.372 | 275,218 | -0.01(-0.72%) |
May 06, 2004 | 1.466 | 1.466 | 1.382 | 1.382 | 218,687 | -0.06(-4.28%) |
May 05, 2004 | 1.490 | 1.501 | 1.434 | 1.444 | 104,632 | -0.04(-2.42%) |
May 04, 2004 | 1.443 | 1.500 | 1.440 | 1.480 | 448,780 | +0.05(+3.25%) |
May 03, 2004 | 1.408 | 1.452 | 1.408 | 1.433 | 469,111 | +0.03(+1.85%) |
Apr 30, 2004 | 1.390 | 1.443 | 1.390 | 1.407 | 159,180 | -0.01(-0.63%) |
Apr 29, 2004 | 1.415 | 1.423 | 1.285 | 1.416 | 372,413 | -0.00(-0.13%) |
Apr 28, 2004 | 1.500 | 1.500 | 1.397 | 1.418 | 183,479 | -0.06(-4.12%) |
Apr 27, 2004 | 1.456 | 1.487 | 1.436 | 1.479 | 233,068 | +0.02(+1.41%) |
Apr 26, 2004 | 1.493 | 1.504 | 1.449 | 1.458 | 104,632 | -0.03(-2.28%) |
Apr 23, 2004 | 1.485 | 1.509 | 1.479 | 1.492 | 144,799 | +0.01(+0.91%) |
Apr 22, 2004 | 1.503 | 1.519 | 1.477 | 1.479 | 120,005 | -0.00(-0.30%) |
Apr 21, 2004 | 1.456 | 1.526 | 1.456 | 1.483 | 234,555 | +0.01(+0.91%) |
Apr 20, 2004 | 1.470 | 1.530 | 1.434 | 1.470 | 445,805 | +0.02(+1.36%) |
Apr 19, 2004 | 1.470 | 1.470 | 1.444 | 1.450 | 191,909 | -0.01(-0.74%) |
Apr 16, 2004 | 1.457 | 1.469 | 1.439 | 1.461 | 177,032 | +0.02(+1.31%) |
Apr 15, 2004 | 1.458 | 1.465 | 1.420 | 1.442 | 86,780 | -0.02(-1.17%) |
Apr 14, 2004 | 1.444 | 1.467 | 1.443 | 1.459 | 150,254 | +0.00(+0.00%) |
Apr 13, 2004 | 1.496 | 1.497 | 1.425 | 1.459 | 195,380 | -0.02(-1.63%) |
Apr 12, 2004 | 1.516 | 1.519 | 1.483 | 1.483 | 274,723 | -0.02(-1.02%) |
Apr 08, 2004 | 1.493 | 1.510 | 1.493 | 1.499 | 163,147 | -0.00(-0.30%) |
Apr 07, 2004 | 1.499 | 1.515 | 1.490 | 1.503 | 88,764 | +0.00(+0.12%) |
Apr 06, 2004 | 1.510 | 1.519 | 1.498 | 1.501 | 147,775 | -0.01(-0.59%) |
Apr 05, 2004 | 1.504 | 1.519 | 1.490 | 1.510 | 195,876 | +0.01(+0.42%) |
Apr 02, 2004 | 1.500 | 1.519 | 1.479 | 1.504 | 311,418 | +0.01(+0.60%) |
Apr 01, 2004 | 1.456 | 1.498 | 1.456 | 1.495 | 354,065 | +0.02(+1.40%) |
Mar 31, 2004 | 1.483 | 1.483 | 1.429 | 1.474 | 94,219 | +0.02(+1.11%) |
Mar 30, 2004 | 1.470 | 1.479 | 1.458 | 1.458 | 147,279 | -0.02(-1.27%) |
Mar 29, 2004 | 1.434 | 1.479 | 1.427 | 1.477 | 226,621 | +0.04(+3.00%) |
Mar 26, 2004 | 1.450 | 1.450 | 1.427 | 1.434 | 163,147 | -0.01(-0.93%) |
Mar 25, 2004 | 1.448 | 1.451 | 1.421 | 1.447 | 398,199 | -0.00(-0.06%) |
Mar 24, 2004 | 1.454 | 1.454 | 1.425 | 1.448 | 332,246 | +0.00(+0.31%) |
Mar 23, 2004 | 1.458 | 1.479 | 1.434 | 1.444 | 115,542 | -0.01(-0.98%) |
Mar 22, 2004 | 1.454 | 1.479 | 1.426 | 1.458 | 303,484 | +0.01(+0.81%) |
Mar 19, 2004 | 1.466 | 1.474 | 1.425 | 1.447 | 133,394 | +0.01(+0.56%) |
Mar 18, 2004 | 1.465 | 1.465 | 1.421 | 1.438 | 124,964 | -0.01(-0.43%) |
Mar 17, 2004 | 1.450 | 1.479 | 1.412 | 1.445 | 175,545 | +0.01(+0.37%) |
Mar 16, 2004 | 1.465 | 1.477 | 1.405 | 1.439 | 161,164 | -0.02(-1.23%) |
Mar 15, 2004 | 1.438 | 1.479 | 1.411 | 1.457 | 180,008 | +0.02(+1.62%) |
Mar 12, 2004 | 1.434 | 1.443 | 1.347 | 1.434 | 258,358 | +0.01(+0.38%) |
Mar 11, 2004 | 1.371 | 1.486 | 1.350 | 1.429 | 276,706 | +0.02(+1.08%) |
Mar 10, 2004 | 1.444 | 1.444 | 1.399 | 1.413 | 269,268 | -0.02(-1.44%) |
Mar 09, 2004 | 1.435 | 1.443 | 1.394 | 1.434 | 237,035 | -0.00(-0.19%) |
Mar 08, 2004 | 1.529 | 1.529 | 1.395 | 1.437 | 314,890 | -0.08(-5.32%) |
Mar 05, 2004 | 1.515 | 1.524 | 1.479 | 1.517 | 355,057 | -0.01(-0.41%) |
Mar 04, 2004 | 1.518 | 1.566 | 1.479 | 1.524 | 460,185 | +0.01(+0.60%) |
Mar 03, 2004 | 1.518 | 1.518 | 1.393 | 1.515 | 358,032 | +0.00(+0.23%) |
Mar 02, 2004 | 1.521 | 1.614 | 1.456 | 1.511 | 903,511 | +0.56(+59.39%) |