Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.242 | 1.249 | 1.239 | 1.249 | 26,295 | +0.02(+1.22%) |
Apr 28, 2005 | 1.256 | 1.265 | 1.234 | 1.234 | 45,578 | -0.01(-0.77%) |
Apr 27, 2005 | 1.232 | 1.256 | 1.232 | 1.243 | 32,723 | +0.02(+1.68%) |
Apr 26, 2005 | 1.225 | 1.232 | 1.223 | 1.223 | 15,777 | -0.01(-0.78%) |
Apr 25, 2005 | 1.229 | 1.240 | 1.212 | 1.232 | 29,801 | +0.00(+0.28%) |
Apr 22, 2005 | 1.229 | 1.236 | 1.212 | 1.229 | 42,072 | +0.01(+0.56%) |
Apr 21, 2005 | 1.225 | 1.234 | 1.212 | 1.222 | 93,494 | +0.00(+0.00%) |
Apr 20, 2005 | 1.249 | 1.256 | 1.222 | 1.222 | 42,657 | -0.03(-2.19%) |
Apr 19, 2005 | 1.232 | 1.249 | 1.232 | 1.249 | 41,488 | +0.02(+1.84%) |
Apr 18, 2005 | 1.223 | 1.232 | 1.219 | 1.227 | 40,319 | +0.01(+0.79%) |
Apr 15, 2005 | 1.207 | 1.217 | 1.198 | 1.217 | 83,561 | +0.01(+1.14%) |
Apr 14, 2005 | 1.203 | 1.208 | 1.203 | 1.203 | 20,452 | +0.00(+0.00%) |
Apr 13, 2005 | 1.197 | 1.203 | 1.197 | 1.203 | 23,373 | +0.01(+0.51%) |
Apr 12, 2005 | 1.191 | 1.197 | 1.191 | 1.197 | 25,126 | +0.01(+1.10%) |
Apr 11, 2005 | 1.197 | 1.197 | 1.180 | 1.184 | 21,620 | -0.01(-1.03%) |
Apr 08, 2005 | 1.191 | 1.197 | 1.191 | 1.197 | 7,012 | +0.01(+1.04%) |
Apr 07, 2005 | 1.174 | 1.184 | 1.174 | 1.184 | 12,855 | +0.02(+1.29%) |
Apr 06, 2005 | 1.145 | 1.171 | 1.145 | 1.169 | 46,163 | +0.02(+1.49%) |
Apr 05, 2005 | 1.155 | 1.155 | 1.147 | 1.152 | 9,933 | +0.00(+0.18%) |
Apr 04, 2005 | 1.136 | 1.153 | 1.133 | 1.150 | 30,970 | +0.01(+0.60%) |
Apr 01, 2005 | 1.181 | 1.181 | 1.142 | 1.143 | 23,958 | -0.04(-3.19%) |
Mar 31, 2005 | 1.181 | 1.181 | 1.181 | 1.181 | 1,168 | +0.01(+0.47%) |
Mar 30, 2005 | 1.188 | 1.193 | 1.175 | 1.175 | 60,771 | -0.02(-1.83%) |
Mar 29, 2005 | 1.191 | 1.197 | 1.191 | 1.197 | 5,259 | -0.00(-0.06%) |
Mar 28, 2005 | 1.215 | 1.218 | 1.198 | 1.198 | 49,084 | -0.01(-1.13%) |
Mar 24, 2005 | 1.191 | 1.212 | 1.191 | 1.212 | 23,958 | +0.03(+2.61%) |
Mar 23, 2005 | 1.175 | 1.181 | 1.164 | 1.181 | 50,253 | +0.01(+0.45%) |
Mar 22, 2005 | 1.188 | 1.194 | 1.175 | 1.176 | 43,241 | -0.01(-1.02%) |
Mar 21, 2005 | 1.169 | 1.188 | 1.169 | 1.188 | 8,180 | +0.02(+2.00%) |
Mar 18, 2005 | 1.149 | 1.164 | 1.149 | 1.164 | 2,921 | +0.02(+1.86%) |
Mar 17, 2005 | 1.115 | 1.148 | 1.115 | 1.143 | 52,590 | +0.04(+3.40%) |
Mar 16, 2005 | 1.151 | 1.151 | 1.094 | 1.106 | 289,249 | -0.04(-3.29%) |
Mar 15, 2005 | 1.177 | 1.177 | 1.143 | 1.143 | 96,416 | -0.03(-2.91%) |
Mar 14, 2005 | 1.179 | 1.179 | 1.177 | 1.177 | 6,427 | +0.00(+0.29%) |
Mar 11, 2005 | 1.179 | 1.182 | 1.171 | 1.174 | 16,945 | -0.02(-1.44%) |
Mar 10, 2005 | 1.188 | 1.191 | 1.177 | 1.191 | 26,879 | +0.01(+0.81%) |
Mar 09, 2005 | 1.126 | 1.205 | 1.126 | 1.181 | 126,802 | +0.06(+4.92%) |
Mar 08, 2005 | 1.106 | 1.126 | 1.106 | 1.126 | 64,862 | +0.01(+1.04%) |
Mar 07, 2005 | 1.115 | 1.116 | 1.106 | 1.114 | 41,488 | -0.00(-0.06%) |
Mar 04, 2005 | 1.112 | 1.115 | 1.106 | 1.115 | 17,530 | +0.01(+1.05%) |
Mar 03, 2005 | 1.097 | 1.103 | 1.097 | 1.103 | 5,259 | +0.00(+0.44%) |
Mar 02, 2005 | 1.106 | 1.106 | 1.095 | 1.099 | 14,024 | -0.01(-1.23%) |
Mar 01, 2005 | 1.116 | 1.116 | 1.112 | 1.112 | 2,337 | +0.00(+0.31%) |
Feb 28, 2005 | 1.116 | 1.120 | 1.097 | 1.109 | 20,452 | -0.01(-0.98%) |
Feb 25, 2005 | 1.116 | 1.120 | 1.116 | 1.120 | 5,259 | +0.00(+0.37%) |
Feb 24, 2005 | 1.095 | 1.116 | 1.093 | 1.116 | 56,096 | +0.02(+1.87%) |
Feb 23, 2005 | 1.095 | 1.109 | 1.095 | 1.095 | 11,102 | -0.01(-0.74%) |
Feb 22, 2005 | 1.095 | 1.103 | 1.095 | 1.103 | 10,518 | +0.00(+0.12%) |
Feb 18, 2005 | 1.133 | 1.136 | 1.099 | 1.102 | 38,566 | -0.02(-2.13%) |
Feb 17, 2005 | 1.095 | 1.126 | 1.095 | 1.126 | 11,686 | +0.03(+3.14%) |
Feb 16, 2005 | 1.099 | 1.099 | 1.092 | 1.092 | 42,072 | -0.00(-0.31%) |
Feb 15, 2005 | 1.096 | 1.099 | 1.095 | 1.095 | 27,464 | +0.00(+0.00%) |
Feb 14, 2005 | 1.096 | 1.096 | 1.091 | 1.095 | 53,759 | -0.01(-0.68%) |
Feb 11, 2005 | 1.106 | 1.106 | 1.103 | 1.103 | 18,698 | -0.01(-0.56%) |
Feb 10, 2005 | 1.109 | 1.118 | 1.102 | 1.109 | 30,970 | +0.00(+0.00%) |
Feb 09, 2005 | 1.129 | 1.129 | 1.109 | 1.109 | 25,711 | -0.02(-1.82%) |
Feb 08, 2005 | 1.136 | 1.147 | 1.129 | 1.129 | 35,060 | +0.00(+0.00%) |
Feb 07, 2005 | 1.120 | 1.160 | 1.109 | 1.129 | 100,506 | +0.01(+1.16%) |
Feb 04, 2005 | 1.093 | 1.116 | 1.093 | 1.116 | 23,373 | +0.02(+1.94%) |
Feb 03, 2005 | 1.088 | 1.095 | 1.085 | 1.095 | 104,597 | +0.00(+0.31%) |
Feb 02, 2005 | 1.095 | 1.119 | 1.092 | 1.092 | 75,964 | +0.00(+0.31%) |
Feb 01, 2005 | 1.067 | 1.095 | 0.8741 | 1.088 | 66,615 | +0.03(+2.65%) |
Jan 31, 2005 | 1.064 | 1.129 | 1.056 | 1.060 | 165,953 | +0.01(+0.58%) |
Jan 28, 2005 | 0.9823 | 1.054 | 0.9652 | 1.054 | 182,899 | +0.07(+7.02%) |
Jan 27, 2005 | 0.9796 | 0.9850 | 0.9796 | 0.9850 | 3,506 | +0.01(+0.70%) |
Jan 26, 2005 | 0.9782 | 0.9782 | 0.9782 | 0.9782 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 0.9727 | 0.9782 | 0.9727 | 0.9782 | 1,753 | +0.01(+0.63%) |
Jan 24, 2005 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 584 | -0.00(-0.35%) |
Jan 21, 2005 | 0.9693 | 0.9768 | 0.9693 | 0.9755 | 8,765 | +0.01(+0.71%) |
Jan 20, 2005 | 0.9686 | 0.9686 | 0.9652 | 0.9686 | 8,180 | -0.01(-0.53%) |
Jan 19, 2005 | 0.9755 | 0.9755 | 0.9727 | 0.9738 | 3,506 | -0.01(-0.52%) |
Jan 18, 2005 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 584 | +0.00(+0.00%) |
Jan 13, 2005 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 1,753 | -0.00(-0.35%) |
Jan 11, 2005 | 0.9823 | 0.9823 | 0.9823 | 0.9823 | 584 | +0.00(+0.00%) |
Jan 10, 2005 | 0.9926 | 0.9926 | 0.9823 | 0.9823 | 15,192 | -0.02(-1.71%) |
Jan 07, 2005 | 1.003 | 1.003 | 0.9994 | 0.9994 | 3,506 | -0.01(-1.28%) |
Jan 06, 2005 | 1.012 | 1.012 | 1.004 | 1.012 | 11,686 | -0.00(-0.47%) |
Jan 05, 2005 | 1.020 | 1.020 | 1.013 | 1.017 | 11,686 | -0.00(-0.27%) |
Jan 04, 2005 | 1.020 | 1.020 | 1.020 | 1.020 | 1,753 | +0.00(+0.40%) |
Jan 03, 2005 | 1.016 | 1.016 | 1.016 | 1.016 | 6,427 | +0.00(+0.34%) |
Dec 31, 2004 | 0.9960 | 1.012 | 0.9926 | 1.012 | 12,271 | +0.01(+0.96%) |
Dec 30, 2004 | 1.003 | 1.003 | 1.003 | 1.003 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 1.003 | 1.003 | 0.9960 | 1.003 | 3,506 | +0.00(+0.34%) |
Dec 28, 2004 | 0.9891 | 0.9994 | 0.9891 | 0.9994 | 8,765 | +0.01(+1.04%) |
Dec 27, 2004 | 0.9775 | 0.9891 | 0.9775 | 0.9891 | 22,205 | +0.02(+1.76%) |
Dec 23, 2004 | 0.9761 | 0.9761 | 0.9679 | 0.9720 | 7,012 | +0.00(+0.00%) |
Dec 22, 2004 | 0.9686 | 0.9720 | 0.9652 | 0.9720 | 5,843 | +0.01(+0.71%) |
Dec 21, 2004 | 0.9515 | 0.9652 | 0.9515 | 0.9652 | 27,464 | +0.02(+2.17%) |
Dec 20, 2004 | 0.9447 | 0.9447 | 0.9447 | 0.9447 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 0.9412 | 0.9447 | 0.9310 | 0.9447 | 29,801 | -0.00(-0.36%) |
Dec 16, 2004 | 0.9378 | 0.9481 | 0.9344 | 0.9481 | 15,192 | +0.02(+2.06%) |
Dec 15, 2004 | 0.9269 | 0.9289 | 0.9269 | 0.9289 | 7,596 | +0.01(+0.59%) |
Dec 14, 2004 | 0.9180 | 0.9234 | 0.9180 | 0.9234 | 14,608 | -0.00(-0.15%) |
Dec 13, 2004 | 0.9173 | 0.9248 | 0.9166 | 0.9248 | 23,958 | +0.00(+0.30%) |
Dec 10, 2004 | 0.9221 | 0.9221 | 0.9221 | 0.9221 | 1,753 | +0.01(+0.60%) |
Dec 09, 2004 | 0.8967 | 0.9166 | 0.8967 | 0.9166 | 14,608 | +0.02(+1.83%) |
Dec 08, 2004 | 0.8933 | 0.9002 | 0.8906 | 0.9002 | 13,439 | +0.00(+0.00%) |
Dec 07, 2004 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | 2,921 | +0.01(+0.77%) |
Dec 06, 2004 | 0.8851 | 0.8933 | 0.8851 | 0.8933 | 39,735 | +0.01(+1.16%) |
Dec 03, 2004 | 0.8830 | 0.8899 | 0.8830 | 0.8830 | 52,006 | -0.01(-0.77%) |
Dec 02, 2004 | 0.8906 | 0.8906 | 0.8844 | 0.8899 | 49,084 | -0.02(-2.26%) |
Dec 01, 2004 | 0.9036 | 0.9104 | 0.9002 | 0.9104 | 10,518 | +0.02(+2.23%) |
Nov 30, 2004 | 0.9002 | 0.9002 | 0.8906 | 0.8906 | 6,427 | -0.01(-0.61%) |
Nov 29, 2004 | 0.8899 | 0.8960 | 0.8830 | 0.8960 | 23,373 | +0.01(+0.69%) |
Nov 26, 2004 | 0.8899 | 0.8899 | 0.8899 | 0.8899 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 0.8933 | 0.8933 | 0.8899 | 0.8899 | 9,349 | +0.00(+0.00%) |
Nov 23, 2004 | 0.8899 | 0.8899 | 0.8899 | 0.8899 | 1,753 | +0.00(+0.00%) |
Nov 22, 2004 | 0.8933 | 0.8933 | 0.8899 | 0.8899 | 25,711 | +0.00(+0.00%) |
Nov 19, 2004 | 0.8762 | 0.8899 | 0.8762 | 0.8899 | 12,855 | +0.02(+2.36%) |
Nov 18, 2004 | 0.8707 | 0.8728 | 0.8625 | 0.8694 | 13,439 | +0.00(+0.00%) |
Nov 17, 2004 | 0.8625 | 0.8694 | 0.8625 | 0.8694 | 3,506 | +0.01(+1.52%) |
Nov 16, 2004 | 0.8563 | 0.8598 | 0.8563 | 0.8563 | 10,518 | +0.00(+0.08%) |
Nov 15, 2004 | 0.8557 | 0.8557 | 0.8557 | 0.8557 | 2,921 | +0.00(+0.00%) |
Nov 12, 2004 | 0.8536 | 0.8557 | 0.8536 | 0.8557 | 8,180 | +0.01(+0.97%) |
Nov 11, 2004 | 0.8474 | 0.8474 | 0.8474 | 0.8474 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 0.8474 | 0.8474 | 0.8474 | 0.8474 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 0.8474 | 0.8474 | 0.8474 | 0.8474 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 0.8474 | 0.8474 | 0.8474 | 0.8474 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 0.8406 | 0.8474 | 0.8406 | 0.8474 | 1,753 | +0.01(+1.48%) |
Nov 04, 2004 | 0.8351 | 0.8351 | 0.8146 | 0.8351 | 27,464 | -0.01(-0.81%) |
Nov 03, 2004 | 0.8427 | 0.8427 | 0.8420 | 0.8420 | 7,012 | -0.01(-0.81%) |
Nov 02, 2004 | 0.8317 | 0.8488 | 0.8317 | 0.8488 | 25,126 | +0.02(+2.90%) |
Nov 01, 2004 | 0.8468 | 0.8522 | 0.8249 | 0.8249 | 21,036 | -0.03(-3.21%) |
Oct 29, 2004 | 0.8522 | 0.8522 | 0.8522 | 0.8522 | 4,090 | -0.00(-0.40%) |
Oct 28, 2004 | 0.8557 | 0.8557 | 0.8557 | 0.8557 | 2,921 | -0.01(-0.79%) |
Oct 27, 2004 | 0.8522 | 0.8625 | 0.8488 | 0.8625 | 16,361 | +0.00(+0.00%) |
Oct 26, 2004 | 0.8694 | 0.8694 | 0.8557 | 0.8625 | 11,686 | -0.00(-0.40%) |
Oct 25, 2004 | 0.8625 | 0.8659 | 0.8625 | 0.8659 | 7,012 | +0.01(+1.20%) |
Oct 22, 2004 | 0.8488 | 0.8557 | 0.8488 | 0.8557 | 7,596 | +0.01(+1.63%) |
Oct 21, 2004 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 0.8420 | 0.8420 | 0.8351 | 0.8420 | 5,843 | -0.01(-0.81%) |
Oct 19, 2004 | 0.8557 | 0.8557 | 0.8488 | 0.8488 | 5,843 | -0.01(-0.80%) |
Oct 18, 2004 | 0.8543 | 0.8557 | 0.8488 | 0.8557 | 16,945 | +0.01(+0.81%) |
Oct 15, 2004 | 0.8454 | 0.8488 | 0.8454 | 0.8488 | 7,012 | +0.01(+1.22%) |
Oct 14, 2004 | 0.8112 | 0.8385 | 0.8112 | 0.8385 | 63,693 | +0.03(+3.38%) |
Oct 13, 2004 | 0.8016 | 0.8112 | 0.8016 | 0.8112 | 10,518 | +0.01(+0.85%) |
Oct 12, 2004 | 0.7988 | 0.8112 | 0.7947 | 0.8043 | 106,350 | +0.01(+0.86%) |
Oct 11, 2004 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 1,753 | +0.00(+0.00%) |
Oct 08, 2004 | 0.7872 | 0.7975 | 0.7872 | 0.7975 | 15,777 | +0.00(+0.00%) |
Oct 07, 2004 | 0.8009 | 0.8009 | 0.7804 | 0.7975 | 15,192 | -0.01(-0.77%) |
Oct 06, 2004 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | 584 | -0.00(-0.17%) |
Oct 05, 2004 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 0.8139 | 0.8139 | 0.8050 | 0.8050 | 5,843 | -0.00(-0.34%) |
Oct 01, 2004 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 5,843 | +0.00(+0.00%) |
Sep 22, 2004 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 1,753 | +0.00(+0.51%) |
Sep 21, 2004 | 0.8173 | 0.8173 | 0.8009 | 0.8036 | 25,126 | -0.02(-2.17%) |
Sep 20, 2004 | 0.8214 | 0.8214 | 0.8214 | 0.8214 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 0.8214 | 0.8214 | 0.8214 | 0.8214 | 2,921 | +0.00(+0.42%) |
Sep 16, 2004 | 0.8077 | 0.8180 | 0.8077 | 0.8180 | 12,855 | +0.01(+0.84%) |
Sep 15, 2004 | 0.7995 | 0.8214 | 0.7995 | 0.8112 | 47,916 | +0.02(+2.16%) |
Sep 14, 2004 | 0.7872 | 0.7941 | 0.7872 | 0.7941 | 21,620 | +0.01(+0.87%) |
Sep 13, 2004 | 0.7804 | 0.7872 | 0.7797 | 0.7872 | 32,138 | +0.01(+0.97%) |
Sep 10, 2004 | 0.7790 | 0.7797 | 0.7790 | 0.7797 | 29,801 | +0.00(+0.35%) |
Sep 09, 2004 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 584 | +0.00(+0.44%) |
Sep 08, 2004 | 0.7728 | 0.7735 | 0.7728 | 0.7735 | 44,994 | +0.00(+0.09%) |
Sep 07, 2004 | 0.7667 | 0.7728 | 0.7667 | 0.7728 | 32,138 | +0.00(+0.00%) |
Sep 03, 2004 | 0.7728 | 0.7728 | 0.7674 | 0.7728 | 35,060 | +0.01(+0.80%) |
Sep 02, 2004 | 0.7728 | 0.7728 | 0.7646 | 0.7667 | 21,620 | -0.01(-0.80%) |
Sep 01, 2004 | 0.7721 | 0.7728 | 0.7721 | 0.7728 | 7,596 | +0.01(+0.80%) |
Aug 31, 2004 | 0.7667 | 0.7667 | 0.7632 | 0.7667 | 22,205 | +0.00(+0.00%) |
Aug 30, 2004 | 0.7667 | 0.7735 | 0.7598 | 0.7667 | 102,844 | +0.00(+0.00%) |
Aug 27, 2004 | 0.7735 | 0.7735 | 0.7646 | 0.7667 | 139,073 | -0.01(-0.71%) |
Aug 26, 2004 | 0.7728 | 0.7728 | 0.7680 | 0.7721 | 136,151 | -0.00(-0.18%) |
Aug 25, 2004 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | 2,921 | -0.01(-1.22%) |
Aug 20, 2004 | 0.7831 | 0.7831 | 0.7831 | 0.7831 | 1,753 | +0.01(+0.79%) |
Aug 19, 2004 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 2,921 | -0.01(-0.87%) |
Aug 18, 2004 | 0.7824 | 0.7838 | 0.7804 | 0.7838 | 21,036 | +0.01(+1.42%) |
Aug 17, 2004 | 0.7708 | 0.7728 | 0.7708 | 0.7728 | 43,241 | -0.00(-0.18%) |
Aug 16, 2004 | 0.7742 | 0.7769 | 0.7742 | 0.7742 | 3,506 | +0.00(+0.18%) |
Aug 13, 2004 | 0.7708 | 0.7728 | 0.7667 | 0.7728 | 37,397 | +0.00(+0.27%) |
Aug 12, 2004 | 0.7701 | 0.7708 | 0.7701 | 0.7708 | 2,337 | +0.00(+0.09%) |
Aug 11, 2004 | 0.7701 | 0.7701 | 0.7701 | 0.7701 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 0.7632 | 0.7701 | 0.7632 | 0.7701 | 2,337 | +0.00(+0.00%) |
Aug 09, 2004 | 0.7701 | 0.7701 | 0.7701 | 0.7701 | 1,168 | +0.00(+0.45%) |
Aug 06, 2004 | 0.7660 | 0.7667 | 0.7632 | 0.7667 | 32,138 | -0.00(-0.27%) |
Aug 05, 2004 | 0.7687 | 0.7687 | 0.7687 | 0.7687 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 0.7612 | 0.7708 | 0.7605 | 0.7687 | 84,145 | +0.00(+0.27%) |
Aug 03, 2004 | 0.7591 | 0.7735 | 0.7591 | 0.7667 | 85,314 | +0.00(+0.45%) |
Aug 02, 2004 | 0.7667 | 0.7667 | 0.7496 | 0.7632 | 12,855 | -0.01(-0.89%) |
Jul 30, 2004 | 0.7701 | 0.7735 | 0.7667 | 0.7701 | 5,843 | +0.00(+0.45%) |
Jul 29, 2004 | 0.7769 | 0.7804 | 0.7530 | 0.7667 | 50,837 | -0.02(-2.18%) |
Jul 28, 2004 | 0.7838 | 0.7838 | 0.7838 | 0.7838 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 0.7838 | 0.7838 | 0.7838 | 0.7838 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 0.7838 | 0.7838 | 0.7838 | 0.7838 | 2,337 | +0.01(+0.88%) |
Jul 23, 2004 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 584 | +0.00(+0.00%) |
Jul 22, 2004 | 0.7941 | 0.7941 | 0.7769 | 0.7769 | 49,084 | -0.02(-2.58%) |
Jul 21, 2004 | 0.8002 | 0.8009 | 0.7975 | 0.7975 | 102,260 | +0.00(+0.00%) |
Jul 20, 2004 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 2,921 | +0.00(+0.09%) |
Jul 19, 2004 | 0.7982 | 0.8002 | 0.7968 | 0.7968 | 14,024 | +0.00(+0.34%) |
Jul 16, 2004 | 0.7838 | 0.7941 | 0.7838 | 0.7941 | 38,566 | +0.02(+2.38%) |
Jul 15, 2004 | 0.7708 | 0.7756 | 0.7667 | 0.7756 | 11,686 | -0.00(-0.18%) |
Jul 14, 2004 | 0.7632 | 0.7769 | 0.7598 | 0.7769 | 25,126 | +0.01(+0.89%) |
Jul 13, 2004 | 0.7605 | 0.7701 | 0.7585 | 0.7701 | 42,657 | +0.01(+0.90%) |
Jul 12, 2004 | 0.7544 | 0.7632 | 0.7537 | 0.7632 | 18,114 | +0.01(+0.90%) |
Jul 09, 2004 | 0.7564 | 0.7564 | 0.7544 | 0.7564 | 23,373 | +0.00(+0.00%) |
Jul 08, 2004 | 0.7557 | 0.7564 | 0.7557 | 0.7564 | 22,789 | +0.00(+0.00%) |
Jul 07, 2004 | 0.7496 | 0.7564 | 0.7496 | 0.7564 | 15,192 | +0.00(+0.45%) |
Jul 06, 2004 | 0.7564 | 0.7564 | 0.7530 | 0.7530 | 2,337 | +0.00(+0.00%) |
Jul 02, 2004 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 1,168 | -0.01(-1.35%) |
Jul 01, 2004 | 0.7632 | 0.7632 | 0.7632 | 0.7632 | 2,337 | -0.01(-0.89%) |
Jun 30, 2004 | 0.7632 | 0.7701 | 0.7632 | 0.7701 | 2,921 | +0.00(+0.00%) |
Jun 29, 2004 | 0.7701 | 0.7701 | 0.7701 | 0.7701 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 0.7701 | 0.7701 | 0.7701 | 0.7701 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 0.7701 | 0.7701 | 0.7701 | 0.7701 | 1,168 | -0.01(-0.88%) |
Jun 24, 2004 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 0.7804 | 0.7804 | 0.7735 | 0.7769 | 13,439 | -0.01(-1.30%) |
Jun 18, 2004 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 0.7941 | 0.7975 | 0.7872 | 0.7872 | 16,361 | -0.01(-0.86%) |
Jun 15, 2004 | 0.7941 | 0.7941 | 0.7941 | 0.7941 | 1,168 | -0.01(-0.77%) |
Jun 14, 2004 | 0.8002 | 0.8002 | 0.8002 | 0.8002 | 7,596 | +0.00(+0.00%) |
Jun 10, 2004 | 0.8002 | 0.8002 | 0.8002 | 0.8002 | 2,921 | +0.00(+0.09%) |
Jun 09, 2004 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | 3,506 | +0.00(+0.34%) |
Jun 07, 2004 | 0.7872 | 0.7968 | 0.7872 | 0.7968 | 12,855 | +0.01(+0.78%) |
Jun 04, 2004 | 0.7838 | 0.7934 | 0.7838 | 0.7906 | 8,765 | -0.00(-0.17%) |
Jun 03, 2004 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 2,921 | +0.01(+1.05%) |
Jun 02, 2004 | 0.7790 | 0.7941 | 0.7776 | 0.7838 | 52,590 | -0.00(-0.43%) |
Jun 01, 2004 | 0.7598 | 0.7872 | 0.7598 | 0.7872 | 15,777 | +0.03(+4.55%) |
May 28, 2004 | 0.7632 | 0.7632 | 0.7530 | 0.7530 | 9,349 | -0.02(-2.22%) |
May 27, 2004 | 0.7701 | 0.7701 | 0.7701 | 0.7701 | 0 | +0.00(+0.00%) |
May 26, 2004 | 0.7735 | 0.7735 | 0.7701 | 0.7701 | 1,753 | +0.00(+0.45%) |
May 25, 2004 | 0.7667 | 0.7667 | 0.7667 | 0.7667 | 0 | +0.00(+0.00%) |
May 24, 2004 | 0.7667 | 0.7667 | 0.7667 | 0.7667 | 4,090 | -0.01(-0.88%) |
May 21, 2004 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | 1,753 | +0.01(+0.89%) |
May 20, 2004 | 0.7735 | 0.7735 | 0.7667 | 0.7667 | 5,843 | -0.01(-1.75%) |
May 19, 2004 | 0.7769 | 0.7804 | 0.7735 | 0.7804 | 7,012 | -0.01(-0.70%) |
May 18, 2004 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 1,753 | +0.00(+0.26%) |
May 17, 2004 | 0.7804 | 0.7838 | 0.7701 | 0.7838 | 11,686 | -0.00(-0.43%) |
May 14, 2004 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | 2,921 | +0.01(+0.88%) |
May 13, 2004 | 0.7906 | 0.7906 | 0.7598 | 0.7804 | 30,385 | -0.02(-2.56%) |
May 12, 2004 | 0.8009 | 0.8009 | 0.8009 | 0.8009 | 0 | +0.00(+0.00%) |
May 11, 2004 | 0.8009 | 0.8009 | 0.8009 | 0.8009 | 1,168 | -0.01(-0.85%) |
May 10, 2004 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 0 | +0.00(+0.00%) |
May 07, 2004 | 0.8071 | 0.8077 | 0.8071 | 0.8077 | 4,674 | +0.01(+1.29%) |
May 06, 2004 | 0.8105 | 0.8105 | 0.7872 | 0.7975 | 18,114 | -0.02(-2.51%) |
May 05, 2004 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 584 | +0.00(+0.00%) |
May 04, 2004 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0 | +0.00(+0.00%) |