Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.936 | 2.134 | 1.936 | 2.097 | 128,618 | -0.03(-1.24%) |
Apr 28, 2005 | 2.064 | 2.141 | 2.029 | 2.123 | 135,435 | +0.09(+4.21%) |
Apr 27, 2005 | 1.978 | 2.046 | 1.976 | 2.037 | 114,983 | +0.06(+3.12%) |
Apr 26, 2005 | 1.969 | 2.046 | 1.936 | 1.976 | 299,049 | +0.01(+0.56%) |
Apr 25, 2005 | 2.007 | 2.007 | 1.903 | 1.965 | 86,351 | -0.04(-2.08%) |
Apr 22, 2005 | 1.991 | 2.020 | 1.899 | 2.007 | 169,521 | -0.04(-1.83%) |
Apr 21, 2005 | 2.101 | 2.112 | 2.011 | 2.044 | 382,219 | +0.04(+2.09%) |
Apr 20, 2005 | 2.024 | 2.044 | 1.963 | 2.002 | 109,075 | +0.04(+1.90%) |
Apr 19, 2005 | 1.949 | 2.020 | 1.947 | 1.965 | 306,775 | +0.04(+1.82%) |
Apr 18, 2005 | 2.024 | 2.024 | 1.760 | 1.930 | 783,981 | -0.13(-6.20%) |
Apr 15, 2005 | 2.018 | 2.068 | 2.007 | 2.057 | 550,832 | +0.01(+0.54%) |
Apr 14, 2005 | 2.203 | 2.240 | 1.982 | 2.046 | 572,647 | -0.16(-7.09%) |
Apr 13, 2005 | 2.416 | 2.416 | 2.200 | 2.203 | 151,342 | -0.09(-4.12%) |
Apr 12, 2005 | 2.260 | 2.297 | 2.203 | 2.297 | 227,695 | +0.04(+1.85%) |
Apr 11, 2005 | 2.258 | 2.288 | 2.255 | 2.255 | 137,708 | -0.04(-1.91%) |
Apr 08, 2005 | 2.310 | 2.315 | 2.255 | 2.299 | 104,985 | -0.02(-0.67%) |
Apr 07, 2005 | 2.280 | 2.317 | 2.277 | 2.315 | 84,533 | +0.01(+0.48%) |
Apr 06, 2005 | 2.293 | 2.324 | 2.293 | 2.304 | 204,971 | -0.01(-0.29%) |
Apr 05, 2005 | 2.291 | 2.315 | 2.291 | 2.310 | 174,521 | +0.02(+0.86%) |
Apr 04, 2005 | 2.258 | 2.324 | 2.225 | 2.291 | 488,568 | -0.02(-0.86%) |
Apr 01, 2005 | 2.310 | 2.321 | 2.310 | 2.310 | 180,429 | -0.01(-0.28%) |
Mar 31, 2005 | 2.313 | 2.332 | 2.310 | 2.317 | 155,887 | -0.01(-0.28%) |
Mar 30, 2005 | 2.293 | 2.385 | 2.269 | 2.324 | 106,803 | +0.01(+0.57%) |
Mar 29, 2005 | 2.335 | 2.396 | 2.310 | 2.310 | 163,613 | -0.05(-2.05%) |
Mar 28, 2005 | 2.280 | 2.420 | 2.280 | 2.359 | 159,523 | +0.00(+0.19%) |
Mar 24, 2005 | 2.330 | 2.359 | 2.299 | 2.354 | 646,273 | +0.02(+0.75%) |
Mar 23, 2005 | 2.313 | 2.374 | 2.313 | 2.337 | 188,610 | -0.08(-3.19%) |
Mar 22, 2005 | 2.464 | 2.508 | 2.414 | 2.414 | 200,426 | -0.02(-0.63%) |
Mar 21, 2005 | 2.442 | 2.445 | 2.412 | 2.429 | 102,258 | +0.02(+1.01%) |
Mar 18, 2005 | 2.365 | 2.416 | 2.313 | 2.405 | 185,883 | +0.00(+0.00%) |
Mar 17, 2005 | 2.390 | 2.460 | 2.390 | 2.405 | 136,799 | -0.06(-2.41%) |
Mar 16, 2005 | 2.394 | 2.515 | 2.376 | 2.464 | 339,498 | +0.11(+4.77%) |
Mar 15, 2005 | 2.255 | 2.394 | 2.255 | 2.352 | 885,330 | +0.06(+2.59%) |
Mar 14, 2005 | 2.264 | 2.306 | 2.264 | 2.293 | 296,322 | +0.01(+0.58%) |
Mar 11, 2005 | 2.211 | 2.297 | 2.211 | 2.280 | 264,508 | +0.01(+0.58%) |
Mar 10, 2005 | 2.324 | 2.354 | 2.203 | 2.266 | 314,956 | -0.03(-1.15%) |
Mar 09, 2005 | 2.330 | 2.418 | 2.282 | 2.293 | 487,204 | -0.09(-3.96%) |
Mar 08, 2005 | 2.365 | 2.390 | 2.365 | 2.387 | 140,889 | +0.01(+0.46%) |
Mar 07, 2005 | 2.313 | 2.438 | 2.310 | 2.376 | 320,864 | +0.04(+1.89%) |
Mar 04, 2005 | 2.315 | 2.462 | 2.315 | 2.332 | 237,239 | -0.05(-2.03%) |
Mar 03, 2005 | 2.420 | 2.425 | 2.332 | 2.381 | 221,332 | +0.00(+0.09%) |
Mar 02, 2005 | 2.236 | 2.467 | 2.236 | 2.379 | 258,145 | +0.07(+2.95%) |
Mar 01, 2005 | 2.203 | 2.616 | 2.145 | 2.310 | 2,493,742 | +0.10(+4.37%) |
Feb 28, 2005 | 2.236 | 2.280 | 2.200 | 2.214 | 580,828 | -0.03(-1.37%) |
Feb 25, 2005 | 2.222 | 2.339 | 2.222 | 2.244 | 511,746 | +0.01(+0.29%) |
Feb 24, 2005 | 2.233 | 2.286 | 2.233 | 2.238 | 616,277 | -0.03(-1.45%) |
Feb 23, 2005 | 2.396 | 2.420 | 2.233 | 2.271 | 710,355 | -0.14(-5.67%) |
Feb 22, 2005 | 2.594 | 2.594 | 2.376 | 2.407 | 477,206 | -0.14(-5.53%) |
Feb 18, 2005 | 2.533 | 2.605 | 2.530 | 2.548 | 268,598 | -0.03(-1.19%) |
Feb 17, 2005 | 2.660 | 2.660 | 2.491 | 2.579 | 376,765 | -0.06(-2.41%) |
Feb 16, 2005 | 2.658 | 2.658 | 2.599 | 2.643 | 625,821 | +0.00(+0.08%) |
Feb 15, 2005 | 2.566 | 2.660 | 2.522 | 2.640 | 466,298 | +0.01(+0.42%) |
Feb 14, 2005 | 2.638 | 2.667 | 2.489 | 2.629 | 419,941 | -0.02(-0.66%) |
Feb 11, 2005 | 2.603 | 2.651 | 2.603 | 2.647 | 421,304 | +0.03(+1.09%) |
Feb 10, 2005 | 2.552 | 2.713 | 2.552 | 2.618 | 413,578 | -0.04(-1.57%) |
Feb 09, 2005 | 2.654 | 2.684 | 2.577 | 2.660 | 955,775 | +0.02(+0.75%) |
Feb 08, 2005 | 2.865 | 2.865 | 2.480 | 2.640 | 3,120,927 | -0.25(-8.61%) |
Feb 07, 2005 | 2.970 | 2.970 | 2.843 | 2.889 | 407,670 | +0.01(+0.46%) |
Feb 04, 2005 | 2.918 | 3.025 | 2.827 | 2.876 | 654,454 | -0.04(-1.28%) |
Feb 03, 2005 | 2.959 | 2.959 | 2.860 | 2.913 | 376,765 | +0.04(+1.46%) |
Feb 02, 2005 | 2.893 | 2.898 | 2.819 | 2.871 | 746,259 | -0.02(-0.61%) |
Feb 01, 2005 | 2.920 | 2.920 | 2.882 | 2.889 | 665,361 | +0.00(+0.08%) |
Jan 31, 2005 | 2.882 | 2.970 | 2.618 | 2.887 | 587,645 | +0.02(+0.77%) |
Jan 28, 2005 | 2.834 | 2.926 | 2.834 | 2.865 | 621,731 | +0.00(+0.08%) |
Jan 27, 2005 | 2.678 | 2.913 | 2.618 | 2.863 | 918,053 | +0.17(+6.38%) |
Jan 26, 2005 | 2.794 | 2.794 | 2.651 | 2.691 | 368,130 | -0.03(-1.13%) |
Jan 25, 2005 | 2.783 | 2.783 | 2.601 | 2.722 | 279,960 | +0.00(+0.00%) |
Jan 24, 2005 | 2.739 | 2.750 | 2.627 | 2.722 | 522,199 | +0.02(+0.65%) |
Jan 21, 2005 | 2.574 | 2.704 | 2.574 | 2.704 | 485,386 | +0.00(+0.16%) |
Jan 20, 2005 | 2.706 | 2.711 | 2.695 | 2.700 | 392,672 | -0.02(-0.65%) |
Jan 19, 2005 | 2.583 | 2.860 | 2.583 | 2.717 | 468,116 | +0.10(+3.69%) |
Jan 18, 2005 | 2.566 | 2.693 | 2.563 | 2.621 | 445,846 | +0.06(+2.23%) |
Jan 14, 2005 | 2.638 | 2.638 | 2.495 | 2.563 | 354,495 | +0.00(+0.17%) |
Jan 13, 2005 | 2.522 | 2.579 | 2.464 | 2.559 | 627,639 | +0.07(+2.92%) |
Jan 12, 2005 | 2.506 | 2.506 | 2.453 | 2.486 | 425,849 | -0.01(-0.26%) |
Jan 11, 2005 | 2.471 | 2.526 | 2.458 | 2.493 | 697,175 | -0.06(-2.16%) |
Jan 10, 2005 | 2.515 | 2.601 | 2.359 | 2.548 | 372,675 | +0.02(+0.70%) |
Jan 07, 2005 | 2.489 | 2.557 | 2.486 | 2.530 | 563,103 | +0.05(+1.86%) |
Jan 06, 2005 | 2.442 | 2.495 | 2.343 | 2.484 | 918,962 | -0.05(-1.83%) |
Jan 05, 2005 | 2.502 | 2.596 | 2.374 | 2.530 | 1,354,356 | -0.08(-3.04%) |
Jan 04, 2005 | 2.803 | 2.838 | 2.555 | 2.610 | 1,224,829 | -0.21(-7.34%) |
Jan 03, 2005 | 2.823 | 2.964 | 2.794 | 2.816 | 806,251 | -0.09(-3.25%) |
Dec 31, 2004 | 2.819 | 2.953 | 2.819 | 2.911 | 380,855 | +0.04(+1.30%) |
Dec 30, 2004 | 2.777 | 2.911 | 2.777 | 2.874 | 417,668 | +0.03(+1.16%) |
Dec 29, 2004 | 2.860 | 2.904 | 2.775 | 2.841 | 672,633 | -0.01(-0.31%) |
Dec 28, 2004 | 2.933 | 2.933 | 2.724 | 2.849 | 1,812,474 | -0.09(-3.00%) |
Dec 27, 2004 | 3.058 | 3.078 | 2.937 | 2.937 | 861,697 | -0.01(-0.22%) |
Dec 23, 2004 | 2.640 | 3.063 | 2.640 | 2.944 | 2,785,520 | +0.38(+14.75%) |
Dec 22, 2004 | 2.376 | 2.596 | 2.376 | 2.566 | 1,002,132 | +0.20(+8.36%) |
Dec 21, 2004 | 2.376 | 2.407 | 2.365 | 2.368 | 451,755 | -0.02(-0.65%) |
Dec 20, 2004 | 2.370 | 2.398 | 2.247 | 2.383 | 400,853 | +0.04(+1.69%) |
Dec 17, 2004 | 2.339 | 2.359 | 2.339 | 2.343 | 181,792 | -0.00(-0.19%) |
Dec 16, 2004 | 2.370 | 2.370 | 2.233 | 2.348 | 259,509 | -0.00(-0.09%) |
Dec 15, 2004 | 2.341 | 2.359 | 2.247 | 2.350 | 308,593 | +0.03(+1.14%) |
Dec 14, 2004 | 2.236 | 2.363 | 2.236 | 2.324 | 327,227 | +0.05(+2.23%) |
Dec 13, 2004 | 2.269 | 2.398 | 2.225 | 2.273 | 785,344 | -0.04(-1.62%) |
Dec 10, 2004 | 2.365 | 2.394 | 2.233 | 2.310 | 349,496 | -0.05(-2.23%) |
Dec 09, 2004 | 2.528 | 2.528 | 2.321 | 2.363 | 448,573 | -0.02(-1.01%) |
Dec 08, 2004 | 2.255 | 2.420 | 2.255 | 2.387 | 773,528 | +0.13(+5.85%) |
Dec 07, 2004 | 2.414 | 2.570 | 2.227 | 2.255 | 2,578,730 | -0.05(-2.10%) |
Dec 06, 2004 | 2.286 | 2.315 | 2.200 | 2.304 | 605,370 | +0.11(+5.12%) |
Dec 03, 2004 | 2.117 | 2.240 | 2.117 | 2.192 | 537,652 | +0.05(+2.15%) |
Dec 02, 2004 | 2.308 | 2.308 | 2.108 | 2.145 | 500,839 | -0.04(-1.71%) |
Dec 01, 2004 | 2.121 | 2.229 | 2.121 | 2.183 | 192,700 | +0.00(+0.20%) |
Nov 30, 2004 | 2.229 | 2.247 | 2.161 | 2.178 | 234,967 | -0.02(-0.90%) |
Nov 29, 2004 | 2.304 | 2.304 | 2.150 | 2.198 | 309,502 | +0.04(+2.04%) |
Nov 26, 2004 | 2.183 | 2.196 | 2.103 | 2.154 | 257,691 | -0.02(-1.11%) |
Nov 24, 2004 | 2.099 | 2.200 | 2.099 | 2.178 | 311,320 | +0.03(+1.23%) |
Nov 23, 2004 | 2.196 | 2.196 | 2.090 | 2.152 | 355,859 | +0.02(+1.14%) |
Nov 22, 2004 | 1.947 | 2.220 | 1.947 | 2.128 | 469,025 | -0.07(-3.30%) |
Nov 19, 2004 | 2.420 | 2.420 | 2.092 | 2.200 | 742,169 | +0.00(+0.20%) |
Nov 18, 2004 | 2.253 | 2.253 | 2.156 | 2.196 | 740,805 | +0.06(+2.62%) |
Nov 17, 2004 | 2.110 | 2.180 | 2.109 | 2.140 | 610,823 | +0.01(+0.60%) |
Nov 16, 2004 | 2.198 | 2.198 | 2.109 | 2.127 | 1,034,037 | +0.00(+0.00%) |
Nov 15, 2004 | 2.162 | 2.200 | 2.099 | 2.127 | 1,311,089 | +0.04(+1.75%) |
Nov 12, 2004 | 2.200 | 2.200 | 2.037 | 2.090 | 839,882 | -0.06(-2.73%) |
Nov 11, 2004 | 2.384 | 2.384 | 2.110 | 2.149 | 2,076,801 | -0.03(-1.51%) |
Nov 10, 2004 | 2.200 | 2.200 | 2.123 | 2.182 | 4,877,319 | +0.08(+3.57%) |
Nov 09, 2004 | 1.834 | 2.153 | 1.797 | 2.107 | 4,336,304 | +0.32(+17.97%) |
Nov 08, 2004 | 1.725 | 1.797 | 1.725 | 1.786 | 537,197 | +0.05(+2.74%) |
Nov 05, 2004 | 1.687 | 1.742 | 1.670 | 1.738 | 466,843 | +0.05(+2.93%) |
Nov 04, 2004 | 1.667 | 1.698 | 1.667 | 1.689 | 142,343 | +0.00(+0.22%) |
Nov 03, 2004 | 1.678 | 1.685 | 1.661 | 1.685 | 225,786 | +0.01(+0.66%) |
Nov 02, 2004 | 1.834 | 1.834 | 1.659 | 1.674 | 242,693 | +0.01(+0.33%) |
Nov 01, 2004 | 1.654 | 1.714 | 1.654 | 1.669 | 159,250 | -0.03(-1.52%) |
Oct 29, 2004 | 1.663 | 1.694 | 1.658 | 1.694 | 297,776 | +0.03(+1.87%) |
Oct 28, 2004 | 1.696 | 1.696 | 1.659 | 1.663 | 91,623 | -0.01(-0.33%) |
Oct 27, 2004 | 1.656 | 1.716 | 1.656 | 1.669 | 419,396 | +0.01(+0.33%) |
Oct 26, 2004 | 1.742 | 1.742 | 1.661 | 1.663 | 980,045 | -0.09(-4.93%) |
Oct 25, 2004 | 1.696 | 1.780 | 1.680 | 1.749 | 150,524 | +0.02(+1.17%) |
Oct 22, 2004 | 1.658 | 1.777 | 1.654 | 1.729 | 353,950 | +0.03(+1.95%) |
Oct 21, 2004 | 1.665 | 1.718 | 1.665 | 1.696 | 164,158 | +0.02(+1.20%) |
Oct 20, 2004 | 1.696 | 1.722 | 1.669 | 1.676 | 417,214 | -0.01(-0.87%) |
Oct 19, 2004 | 1.718 | 1.784 | 1.669 | 1.691 | 420,486 | -0.05(-2.95%) |
Oct 18, 2004 | 1.740 | 1.779 | 1.685 | 1.742 | 651,181 | +0.03(+1.60%) |
Oct 15, 2004 | 1.632 | 1.724 | 1.632 | 1.714 | 402,489 | +0.06(+3.66%) |
Oct 14, 2004 | 1.643 | 1.696 | 1.643 | 1.654 | 165,249 | -0.02(-1.31%) |
Oct 13, 2004 | 1.637 | 1.692 | 1.634 | 1.676 | 225,786 | +0.05(+2.93%) |
Oct 12, 2004 | 1.614 | 1.647 | 1.614 | 1.628 | 78,534 | +0.01(+0.79%) |
Oct 11, 2004 | 1.614 | 1.718 | 1.614 | 1.615 | 196,336 | -0.02(-1.01%) |
Oct 08, 2004 | 1.702 | 1.702 | 1.626 | 1.632 | 177,247 | -0.06(-3.78%) |
Oct 07, 2004 | 1.614 | 1.709 | 1.614 | 1.696 | 353,950 | +0.05(+2.78%) |
Oct 06, 2004 | 1.636 | 1.680 | 1.615 | 1.650 | 412,851 | -0.01(-0.66%) |
Oct 05, 2004 | 1.694 | 1.696 | 1.658 | 1.661 | 386,127 | -0.03(-2.05%) |
Oct 04, 2004 | 1.678 | 1.696 | 1.678 | 1.696 | 810,432 | +0.03(+1.65%) |
Oct 01, 2004 | 1.669 | 1.669 | 1.650 | 1.669 | 287,959 | +0.03(+1.56%) |
Sep 30, 2004 | 1.632 | 1.667 | 1.632 | 1.643 | 81,806 | +0.01(+0.67%) |
Sep 29, 2004 | 1.614 | 1.676 | 1.614 | 1.632 | 223,059 | +0.01(+0.57%) |
Sep 28, 2004 | 1.614 | 1.669 | 1.614 | 1.623 | 275,416 | +0.01(+0.68%) |
Sep 27, 2004 | 1.612 | 1.650 | 1.537 | 1.612 | 556,831 | +0.02(+1.15%) |
Sep 24, 2004 | 1.582 | 1.606 | 1.559 | 1.593 | 139,616 | +0.01(+0.46%) |
Sep 23, 2004 | 1.692 | 1.692 | 1.526 | 1.586 | 194,700 | +0.03(+2.25%) |
Sep 22, 2004 | 1.522 | 1.559 | 1.522 | 1.551 | 319,046 | +0.01(+0.71%) |
Sep 21, 2004 | 1.502 | 1.559 | 1.502 | 1.540 | 272,143 | -0.02(-1.18%) |
Sep 20, 2004 | 1.595 | 1.595 | 1.502 | 1.559 | 387,764 | -0.04(-2.52%) |
Sep 17, 2004 | 1.579 | 1.610 | 1.577 | 1.599 | 301,594 | -0.01(-0.80%) |
Sep 16, 2004 | 1.650 | 1.659 | 1.582 | 1.612 | 363,767 | -0.05(-2.87%) |
Sep 15, 2004 | 1.691 | 1.692 | 1.498 | 1.659 | 2,120,431 | +0.10(+6.22%) |
Sep 14, 2004 | 1.471 | 1.604 | 1.469 | 1.562 | 187,064 | -0.08(-5.12%) |
Sep 13, 2004 | 1.672 | 1.672 | 1.582 | 1.647 | 328,863 | +0.01(+0.79%) |
Sep 10, 2004 | 1.603 | 1.659 | 1.590 | 1.634 | 597,189 | +0.03(+1.95%) |
Sep 09, 2004 | 1.487 | 1.603 | 1.487 | 1.603 | 435,211 | +0.08(+5.30%) |
Sep 08, 2004 | 1.513 | 1.522 | 1.480 | 1.522 | 169,067 | +0.01(+0.61%) |
Sep 07, 2004 | 1.478 | 1.513 | 1.478 | 1.513 | 39,267 | +0.03(+2.36%) |
Sep 03, 2004 | 1.467 | 1.478 | 1.445 | 1.478 | 173,975 | +0.02(+1.51%) |
Sep 02, 2004 | 1.456 | 1.502 | 1.428 | 1.456 | 324,500 | -0.02(-1.37%) |
Sep 01, 2004 | 1.526 | 1.531 | 1.476 | 1.476 | 140,707 | -0.04(-2.90%) |
Aug 31, 2004 | 1.467 | 1.520 | 1.467 | 1.520 | 231,240 | +0.04(+2.85%) |
Aug 30, 2004 | 1.544 | 1.544 | 1.465 | 1.478 | 171,794 | -0.04(-2.77%) |
Aug 27, 2004 | 1.428 | 1.546 | 1.428 | 1.520 | 431,939 | +0.07(+4.94%) |
Aug 26, 2004 | 1.458 | 1.465 | 1.449 | 1.449 | 299,412 | +0.00(+0.13%) |
Aug 25, 2004 | 1.384 | 1.449 | 1.350 | 1.447 | 442,301 | +0.03(+2.33%) |
Aug 24, 2004 | 1.403 | 1.419 | 1.375 | 1.414 | 203,426 | +0.02(+1.18%) |
Aug 23, 2004 | 1.307 | 1.397 | 1.307 | 1.397 | 147,252 | +0.01(+0.93%) |
Aug 20, 2004 | 1.304 | 1.421 | 1.304 | 1.384 | 164,158 | +0.01(+0.40%) |
Aug 19, 2004 | 1.381 | 1.427 | 1.366 | 1.379 | 250,328 | +0.78(+130.20%) |
Aug 17, 2004 | 0.5819 | 0.6006 | 0.5786 | 0.5990 | 109,075 | +0.02(+3.38%) |
Aug 16, 2004 | 0.5607 | 0.5949 | 0.5607 | 0.5794 | 88,896 | +0.02(+3.04%) |
Aug 13, 2004 | 0.5822 | 0.5822 | 0.5550 | 0.5623 | 82,897 | -0.01(-2.40%) |
Aug 12, 2004 | 0.5884 | 0.6022 | 0.5713 | 0.5762 | 90,532 | -0.03(-4.46%) |
Aug 11, 2004 | 0.5876 | 0.6030 | 0.5876 | 0.6030 | 57,264 | +0.00(+0.00%) |
Aug 10, 2004 | 0.5908 | 0.6082 | 0.5705 | 0.6030 | 246,511 | +0.04(+6.80%) |
Aug 09, 2004 | 0.5664 | 0.5705 | 0.5542 | 0.5647 | 22,905 | +0.01(+1.15%) |
Aug 06, 2004 | 0.5696 | 0.5835 | 0.5542 | 0.5582 | 157,068 | -0.03(-4.33%) |
Aug 05, 2004 | 0.5777 | 0.6071 | 0.5705 | 0.5835 | 134,163 | +0.02(+2.87%) |
Aug 04, 2004 | 0.5696 | 0.5778 | 0.5379 | 0.5672 | 136,889 | +0.02(+3.42%) |
Aug 03, 2004 | 0.5346 | 0.5737 | 0.5297 | 0.5484 | 141,253 | -0.00(-0.59%) |
Aug 02, 2004 | 0.5387 | 0.5925 | 0.5387 | 0.5517 | 57,264 | -0.02(-2.87%) |
Jul 30, 2004 | 0.5696 | 0.5900 | 0.5525 | 0.5680 | 109,075 | -0.00(-0.29%) |
Jul 29, 2004 | 0.5578 | 0.5696 | 0.5444 | 0.5696 | 129,254 | +0.02(+2.79%) |
Jul 28, 2004 | 0.6112 | 0.6112 | 0.5216 | 0.5542 | 134,163 | +0.00(+0.15%) |
Jul 27, 2004 | 0.5468 | 0.5933 | 0.5191 | 0.5533 | 147,252 | +0.01(+1.34%) |
Jul 26, 2004 | 0.5338 | 0.5582 | 0.5338 | 0.5460 | 79,079 | +0.00(+0.00%) |
Jul 23, 2004 | 0.5387 | 0.5672 | 0.5216 | 0.5460 | 240,511 | -0.01(-1.90%) |
Jul 22, 2004 | 0.5713 | 0.5713 | 0.5493 | 0.5566 | 286,323 | -0.02(-3.94%) |
Jul 21, 2004 | 0.5713 | 0.5933 | 0.5615 | 0.5794 | 125,437 | +0.00(+0.85%) |
Jul 20, 2004 | 0.5436 | 0.5867 | 0.5436 | 0.5745 | 287,959 | +0.02(+3.83%) |
Jul 19, 2004 | 0.5802 | 0.5867 | 0.5476 | 0.5533 | 332,135 | -0.03(-4.63%) |
Jul 16, 2004 | 0.5908 | 0.5908 | 0.5713 | 0.5802 | 180,520 | -0.01(-1.91%) |
Jul 15, 2004 | 0.6030 | 0.6030 | 0.5884 | 0.5916 | 88,896 | -0.00(-0.15%) |
Jul 14, 2004 | 0.5948 | 0.6063 | 0.5916 | 0.5925 | 212,697 | -0.00(-0.41%) |
Jul 13, 2004 | 0.5884 | 0.6120 | 0.5884 | 0.5949 | 53,447 | +0.01(+1.11%) |
Jul 12, 2004 | 0.6267 | 0.6267 | 0.5884 | 0.5884 | 181,065 | -0.02(-3.10%) |
Jul 09, 2004 | 0.6356 | 0.6356 | 0.5925 | 0.6072 | 217,060 | +0.02(+2.63%) |
Jul 08, 2004 | 0.5884 | 0.5949 | 0.5884 | 0.5916 | 129,254 | +0.00(+0.00%) |
Jul 07, 2004 | 0.6479 | 0.6479 | 0.5867 | 0.5916 | 639,728 | -0.02(-3.85%) |
Jul 06, 2004 | 0.6356 | 0.6430 | 0.6120 | 0.6154 | 105,803 | -0.00(-0.11%) |
Jul 02, 2004 | 0.6185 | 0.6308 | 0.5957 | 0.6160 | 328,317 | +0.02(+3.41%) |
Jul 01, 2004 | 0.6128 | 0.6316 | 0.5949 | 0.5957 | 155,432 | -0.01(-1.75%) |
Jun 30, 2004 | 0.5957 | 0.6129 | 0.5925 | 0.6063 | 275,961 | +0.01(+2.34%) |
Jun 29, 2004 | 0.5949 | 0.5965 | 0.5843 | 0.5925 | 242,693 | +0.01(+1.39%) |
Jun 28, 2004 | 0.6185 | 0.6185 | 0.5786 | 0.5843 | 519,745 | -0.01(-1.51%) |
Jun 25, 2004 | 0.5998 | 0.6290 | 0.5794 | 0.5933 | 414,487 | -0.01(-1.62%) |
Jun 24, 2004 | 0.6601 | 0.6601 | 0.5884 | 0.6030 | 716,081 | -0.05(-7.85%) |
Jun 23, 2004 | 0.5835 | 0.6642 | 0.5835 | 0.6544 | 686,086 | +0.05(+8.96%) |
Jun 22, 2004 | 0.6161 | 0.6308 | 0.5835 | 0.6006 | 273,779 | -0.01(-1.47%) |
Jun 21, 2004 | 0.6039 | 0.6316 | 0.5908 | 0.6096 | 562,830 | -0.01(-1.58%) |
Jun 18, 2004 | 0.6275 | 0.6413 | 0.6193 | 0.6193 | 374,129 | -0.01(-2.06%) |
Jun 17, 2004 | 0.6250 | 0.6650 | 0.6210 | 0.6324 | 562,830 | -0.04(-5.26%) |
Jun 16, 2004 | 0.6365 | 0.6723 | 0.6365 | 0.6675 | 83,988 | +0.03(+5.27%) |
Jun 15, 2004 | 0.6911 | 0.6911 | 0.6332 | 0.6341 | 87,805 | -0.00(-0.50%) |
Jun 14, 2004 | 0.7212 | 0.7212 | 0.6153 | 0.6373 | 804,433 | -0.04(-5.67%) |
Jun 10, 2004 | 0.6585 | 0.6959 | 0.6585 | 0.6756 | 246,511 | -0.00(-0.60%) |
Jun 09, 2004 | 0.7090 | 0.7261 | 0.6723 | 0.6797 | 778,800 | -0.04(-5.10%) |
Jun 08, 2004 | 0.7269 | 0.7269 | 0.6927 | 0.7162 | 346,315 | -0.01(-0.92%) |
Jun 07, 2004 | 0.7277 | 0.7277 | 0.6943 | 0.7228 | 435,211 | +0.03(+4.11%) |
Jun 04, 2004 | 0.7237 | 0.7237 | 0.6862 | 0.6943 | 439,029 | -0.01(-1.50%) |
Jun 03, 2004 | 0.6813 | 0.7180 | 0.6601 | 0.7049 | 743,350 | +0.01(+1.76%) |
Jun 02, 2004 | 0.7334 | 0.7334 | 0.6780 | 0.6927 | 1,206,377 | -0.02(-3.08%) |
Jun 01, 2004 | 0.7074 | 0.7660 | 0.6845 | 0.7147 | 1,717,942 | -0.00(-0.34%) |
May 28, 2004 | 0.6894 | 0.7416 | 0.6723 | 0.7171 | 4,554,455 | +0.09(+14.58%) |
May 27, 2004 | 0.5501 | 0.6340 | 0.5501 | 0.6259 | 863,334 | +0.06(+9.71%) |
May 26, 2004 | 0.5550 | 0.5867 | 0.5550 | 0.5705 | 692,085 | +0.02(+2.79%) |
May 25, 2004 | 0.5949 | 0.6039 | 0.5338 | 0.5550 | 425,395 | -0.06(-9.08%) |
May 24, 2004 | 0.5990 | 0.6169 | 0.5680 | 0.6104 | 212,152 | +0.01(+1.22%) |
May 21, 2004 | 0.6079 | 0.6112 | 0.5949 | 0.6030 | 161,977 | +0.01(+0.95%) |
May 20, 2004 | 0.5941 | 0.6071 | 0.5786 | 0.5973 | 251,964 | +0.01(+1.10%) |
May 19, 2004 | 0.5631 | 0.5941 | 0.5623 | 0.5908 | 444,483 | +0.03(+5.07%) |
May 18, 2004 | 0.6234 | 0.6234 | 0.5436 | 0.5623 | 142,343 | -0.01(-1.43%) |
May 17, 2004 | 0.6177 | 0.6177 | 0.5297 | 0.5705 | 212,152 | +0.01(+2.34%) |
May 14, 2004 | 0.5933 | 0.5933 | 0.5509 | 0.5574 | 612,459 | -0.04(-7.19%) |
May 13, 2004 | 0.6161 | 0.6161 | 0.5835 | 0.6006 | 274,870 | +0.01(+2.50%) |
May 12, 2004 | 0.6951 | 0.6951 | 0.5705 | 0.5859 | 1,232,009 | -0.06(-9.45%) |
May 11, 2004 | 0.6927 | 0.7253 | 0.5908 | 0.6471 | 357,222 | +0.04(+5.73%) |
May 10, 2004 | 0.6601 | 0.6927 | 0.6112 | 0.6120 | 381,764 | -0.06(-9.52%) |
May 07, 2004 | 0.7049 | 0.7049 | 0.6112 | 0.6764 | 328,863 | -0.02(-2.35%) |
May 06, 2004 | 0.6805 | 0.6927 | 0.6177 | 0.6927 | 977,318 | +0.02(+3.55%) |
May 05, 2004 | 0.6397 | 0.6894 | 0.6105 | 0.6690 | 424,304 | +0.05(+8.01%) |
May 04, 2004 | 0.5835 | 0.6275 | 0.5835 | 0.6193 | 340,861 | +0.01(+1.06%) |