Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.675 | 1.688 | 1.599 | 1.676 | 156,448,016 | +0.02(+1.06%) |
Apr 28, 2005 | 1.648 | 1.681 | 1.632 | 1.659 | 121,973,960 | +0.01(+0.32%) |
Apr 27, 2005 | 1.674 | 1.680 | 1.619 | 1.653 | 199,289,408 | -0.07(-3.82%) |
Apr 26, 2005 | 1.728 | 1.763 | 1.684 | 1.719 | 115,498,296 | -0.01(-0.44%) |
Apr 25, 2005 | 1.715 | 1.740 | 1.706 | 1.727 | 104,057,968 | +0.03(+1.57%) |
Apr 22, 2005 | 1.705 | 1.717 | 1.680 | 1.700 | 109,980,248 | -0.02(-0.94%) |
Apr 21, 2005 | 1.659 | 1.722 | 1.644 | 1.716 | 176,004,512 | +0.09(+5.55%) |
Apr 20, 2005 | 1.705 | 1.716 | 1.624 | 1.626 | 184,677,968 | -0.05(-3.05%) |
Apr 19, 2005 | 1.647 | 1.689 | 1.640 | 1.677 | 119,524,976 | +0.06(+3.49%) |
Apr 18, 2005 | 1.622 | 1.657 | 1.613 | 1.621 | 154,729,024 | -0.01(-0.70%) |
Apr 15, 2005 | 1.669 | 1.682 | 1.617 | 1.632 | 206,094,736 | -0.06(-3.48%) |
Apr 14, 2005 | 1.708 | 1.724 | 1.685 | 1.691 | 115,149,000 | -0.01(-0.81%) |
Apr 13, 2005 | 1.781 | 1.786 | 1.693 | 1.705 | 163,006,096 | -0.07(-4.17%) |
Apr 12, 2005 | 1.752 | 1.782 | 1.713 | 1.779 | 167,527,280 | +0.02(+1.22%) |
Apr 11, 2005 | 1.806 | 1.812 | 1.752 | 1.757 | 107,397,832 | -0.04(-1.96%) |
Apr 08, 2005 | 1.824 | 1.864 | 1.789 | 1.793 | 203,276,848 | -0.02(-1.30%) |
Apr 07, 2005 | 1.793 | 1.835 | 1.762 | 1.816 | 165,604,208 | +0.03(+1.84%) |
Apr 06, 2005 | 1.789 | 1.819 | 1.777 | 1.783 | 185,592,400 | +0.03(+1.52%) |
Apr 05, 2005 | 1.789 | 1.826 | 1.746 | 1.757 | 140,674,880 | -0.03(-1.75%) |
Apr 04, 2005 | 1.789 | 1.794 | 1.748 | 1.788 | 137,829,504 | -0.01(-0.59%) |
Apr 01, 2005 | 1.838 | 1.849 | 1.788 | 1.799 | 167,044,544 | -0.02(-0.97%) |
Mar 31, 2005 | 1.847 | 1.860 | 1.808 | 1.816 | 169,517,072 | -0.04(-2.22%) |
Mar 30, 2005 | 1.858 | 1.884 | 1.794 | 1.857 | 280,843,488 | +0.00(+0.00%) |
Mar 29, 2005 | 1.897 | 1.919 | 1.849 | 1.857 | 192,111,232 | -0.04(-2.21%) |
Mar 28, 2005 | 1.922 | 1.949 | 1.881 | 1.900 | 167,185,840 | -0.02(-1.11%) |
Mar 24, 2005 | 1.922 | 1.974 | 1.919 | 1.921 | 283,017,728 | +0.00(+0.20%) |
Mar 23, 2005 | 1.874 | 1.930 | 1.870 | 1.917 | 238,351,376 | +0.04(+2.16%) |
Mar 22, 2005 | 1.913 | 1.930 | 1.870 | 1.877 | 203,751,728 | -0.03(-1.80%) |
Mar 21, 2005 | 1.847 | 1.916 | 1.835 | 1.911 | 214,042,144 | +0.06(+3.43%) |
Mar 18, 2005 | 1.887 | 1.893 | 1.813 | 1.848 | 208,991,120 | -0.04(-2.03%) |
Mar 17, 2005 | 1.911 | 1.918 | 1.881 | 1.886 | 144,748,656 | -0.02(-1.00%) |
Mar 16, 2005 | 1.930 | 1.961 | 1.904 | 1.905 | 175,090,064 | -0.03(-1.70%) |
Mar 15, 2005 | 1.987 | 2.007 | 1.936 | 1.938 | 123,661,552 | -0.04(-2.01%) |
Mar 14, 2005 | 1.963 | 1.986 | 1.949 | 1.978 | 187,123,024 | +0.05(+2.82%) |
Mar 11, 2005 | 1.985 | 1.988 | 1.906 | 1.923 | 239,462,048 | -0.04(-2.25%) |
Mar 10, 2005 | 1.974 | 1.992 | 1.936 | 1.968 | 225,431,456 | -0.00(-0.04%) |
Mar 09, 2005 | 2.008 | 2.046 | 1.962 | 1.968 | 297,664,480 | -0.05(-2.61%) |
Mar 08, 2005 | 2.124 | 2.128 | 2.007 | 2.021 | 435,760,864 | -0.11(-5.06%) |
Mar 07, 2005 | 2.117 | 2.173 | 2.102 | 2.129 | 167,181,904 | +0.02(+1.02%) |
Mar 04, 2005 | 2.123 | 2.141 | 2.090 | 2.107 | 193,983,296 | -0.01(-0.43%) |
Mar 03, 2005 | 2.140 | 2.154 | 2.085 | 2.117 | 248,983,232 | -0.03(-1.35%) |
Mar 02, 2005 | 2.186 | 2.198 | 2.133 | 2.146 | 309,870,144 | -0.06(-2.94%) |
Mar 01, 2005 | 2.226 | 2.263 | 2.188 | 2.211 | 241,086,848 | -0.01(-0.24%) |
Feb 28, 2005 | 2.194 | 2.217 | 2.175 | 2.216 | 247,927,504 | +0.01(+0.52%) |
Feb 25, 2005 | 2.176 | 2.216 | 2.153 | 2.205 | 171,746,272 | +0.03(+1.44%) |
Feb 24, 2005 | 2.088 | 2.176 | 2.088 | 2.173 | 227,464,416 | +0.06(+2.64%) |
Feb 23, 2005 | 2.153 | 2.180 | 2.082 | 2.117 | 362,322,976 | -0.07(-3.25%) |
Feb 22, 2005 | 2.146 | 2.239 | 2.127 | 2.188 | 464,677,632 | +0.03(+1.27%) |
Feb 18, 2005 | 2.100 | 2.163 | 2.042 | 2.161 | 1,024,370,880 | +0.21(+10.82%) |
Feb 17, 2005 | 1.994 | 1.995 | 1.935 | 1.950 | 332,746,880 | -0.02(-0.89%) |
Feb 16, 2005 | 1.968 | 1.997 | 1.932 | 1.968 | 152,558,688 | -0.01(-0.35%) |
Feb 15, 2005 | 1.970 | 2.037 | 1.967 | 1.974 | 244,799,552 | +0.02(+0.90%) |
Feb 14, 2005 | 1.998 | 2.006 | 1.949 | 1.957 | 141,581,472 | -0.04(-2.10%) |
Feb 11, 2005 | 1.930 | 2.013 | 1.923 | 1.999 | 182,009,216 | +0.06(+2.91%) |
Feb 10, 2005 | 1.908 | 1.952 | 1.901 | 1.942 | 197,009,184 | +0.04(+2.34%) |
Feb 09, 2005 | 1.972 | 1.978 | 1.888 | 1.898 | 256,330,160 | -0.07(-3.50%) |
Feb 08, 2005 | 1.935 | 1.998 | 1.929 | 1.967 | 149,061,840 | +0.02(+0.98%) |
Feb 07, 2005 | 1.974 | 2.010 | 1.930 | 1.948 | 170,600,272 | -0.02(-1.20%) |
Feb 04, 2005 | 1.865 | 1.977 | 1.864 | 1.971 | 263,751,664 | +0.11(+5.74%) |
Feb 03, 2005 | 1.864 | 1.877 | 1.838 | 1.864 | 225,706,176 | -0.02(-1.06%) |
Feb 02, 2005 | 1.855 | 1.899 | 1.802 | 1.884 | 665,686,016 | +0.10(+5.57%) |
Feb 01, 2005 | 1.750 | 1.793 | 1.740 | 1.785 | 165,875,008 | +0.03(+1.88%) |
Jan 31, 2005 | 1.763 | 1.785 | 1.728 | 1.752 | 184,120,672 | +0.00(+0.17%) |
Jan 28, 2005 | 1.758 | 1.765 | 1.711 | 1.749 | 219,469,920 | -0.00(-0.13%) |
Jan 27, 2005 | 1.624 | 1.759 | 1.614 | 1.751 | 328,005,888 | +0.13(+8.02%) |
Jan 26, 2005 | 1.606 | 1.643 | 1.579 | 1.621 | 140,345,200 | +0.02(+1.29%) |
Jan 25, 2005 | 1.580 | 1.623 | 1.571 | 1.601 | 143,806,736 | +0.03(+1.75%) |
Jan 24, 2005 | 1.630 | 1.653 | 1.564 | 1.573 | 151,656,032 | -0.07(-4.01%) |
Jan 21, 2005 | 1.638 | 1.671 | 1.633 | 1.639 | 195,039,024 | +0.00(+0.19%) |
Jan 20, 2005 | 1.599 | 1.676 | 1.599 | 1.636 | 209,340,416 | +0.00(+0.23%) |
Jan 19, 2005 | 1.678 | 1.682 | 1.625 | 1.632 | 110,050,896 | -0.04(-2.29%) |
Jan 18, 2005 | 1.626 | 1.674 | 1.622 | 1.670 | 151,934,672 | +0.03(+1.58%) |
Jan 14, 2005 | 1.669 | 1.673 | 1.628 | 1.644 | 187,699,936 | +0.01(+0.33%) |
Jan 13, 2005 | 1.626 | 1.682 | 1.590 | 1.639 | 293,943,936 | +0.02(+1.04%) |
Jan 12, 2005 | 1.650 | 1.656 | 1.582 | 1.622 | 345,957,216 | -0.01(-0.84%) |
Jan 11, 2005 | 1.672 | 1.681 | 1.611 | 1.636 | 357,593,792 | -0.05(-3.08%) |
Jan 10, 2005 | 1.689 | 1.705 | 1.678 | 1.688 | 189,544,528 | +0.00(+0.23%) |
Jan 07, 2005 | 1.721 | 1.734 | 1.659 | 1.684 | 249,571,920 | -0.03(-1.92%) |
Jan 06, 2005 | 1.764 | 1.785 | 1.705 | 1.717 | 184,316,896 | -0.02(-0.97%) |
Jan 05, 2005 | 1.699 | 1.754 | 1.690 | 1.734 | 237,052,320 | +0.02(+0.93%) |
Jan 04, 2005 | 1.815 | 1.819 | 1.690 | 1.718 | 258,445,536 | -0.08(-4.71%) |
Jan 03, 2005 | 1.864 | 1.890 | 1.795 | 1.802 | 348,873,216 | +0.00(+0.08%) |
Dec 31, 2004 | 1.773 | 1.810 | 1.766 | 1.801 | 188,371,056 | +0.05(+3.06%) |
Dec 30, 2004 | 1.755 | 1.770 | 1.740 | 1.747 | 84,972,432 | -0.01(-0.39%) |
Dec 29, 2004 | 1.734 | 1.776 | 1.729 | 1.754 | 96,393,136 | +0.02(+0.88%) |
Dec 28, 2004 | 1.752 | 1.766 | 1.732 | 1.739 | 95,372,728 | -0.01(-0.52%) |
Dec 27, 2004 | 1.788 | 1.796 | 1.739 | 1.748 | 100,800,512 | -0.02(-0.87%) |
Dec 23, 2004 | 1.749 | 1.783 | 1.741 | 1.763 | 120,019,488 | +0.00(+0.26%) |
Dec 22, 2004 | 1.792 | 1.800 | 1.755 | 1.759 | 137,959,024 | +0.00(+0.13%) |
Dec 21, 2004 | 1.744 | 1.769 | 1.701 | 1.757 | 294,151,936 | +0.01(+0.75%) |
Dec 20, 2004 | 1.783 | 1.811 | 1.734 | 1.744 | 293,932,160 | -0.02(-1.08%) |
Dec 17, 2004 | 1.841 | 1.849 | 1.742 | 1.763 | 397,122,784 | -0.05(-2.49%) |
Dec 16, 2004 | 1.836 | 1.900 | 1.805 | 1.808 | 498,441,344 | +0.02(+1.33%) |
Dec 15, 2004 | 1.786 | 1.789 | 1.758 | 1.784 | 141,538,304 | +0.02(+0.91%) |
Dec 14, 2004 | 1.734 | 1.770 | 1.731 | 1.768 | 167,774,528 | +0.04(+2.03%) |
Dec 13, 2004 | 1.755 | 1.778 | 1.724 | 1.733 | 241,373,344 | -0.05(-2.75%) |
Dec 10, 2004 | 1.789 | 1.801 | 1.771 | 1.782 | 213,516,240 | +0.03(+1.92%) |
Dec 09, 2004 | 1.733 | 1.767 | 1.699 | 1.748 | 284,524,800 | -0.02(-0.91%) |
Dec 08, 2004 | 1.768 | 1.796 | 1.750 | 1.764 | 285,427,456 | +0.02(+1.18%) |
Dec 07, 2004 | 1.757 | 1.908 | 1.723 | 1.744 | 957,302,720 | +0.08(+5.02%) |
Dec 06, 2004 | 1.592 | 1.673 | 1.564 | 1.660 | 317,405,440 | +0.08(+4.78%) |
Dec 03, 2004 | 1.556 | 1.605 | 1.550 | 1.585 | 440,643,136 | +0.07(+4.33%) |
Dec 02, 2004 | 1.484 | 1.530 | 1.473 | 1.519 | 248,119,808 | +0.02(+1.33%) |
Dec 01, 2004 | 1.475 | 1.499 | 1.465 | 1.499 | 168,292,576 | +0.04(+2.51%) |
Nov 30, 2004 | 1.494 | 1.496 | 1.454 | 1.462 | 188,559,440 | -0.03(-1.75%) |
Nov 29, 2004 | 1.530 | 1.540 | 1.475 | 1.488 | 230,372,576 | -0.03(-1.96%) |
Nov 26, 2004 | 1.510 | 1.532 | 1.497 | 1.518 | 114,717,296 | +0.02(+1.02%) |
Nov 24, 2004 | 1.495 | 1.527 | 1.491 | 1.503 | 140,168,592 | +0.01(+0.41%) |
Nov 23, 2004 | 1.478 | 1.513 | 1.466 | 1.497 | 221,381,216 | +0.01(+0.41%) |
Nov 22, 2004 | 1.455 | 1.491 | 1.441 | 1.491 | 239,987,952 | +0.04(+2.85%) |
Nov 19, 2004 | 1.552 | 1.569 | 1.438 | 1.449 | 695,332,800 | +0.01(+0.53%) |
Nov 18, 2004 | 1.436 | 1.454 | 1.406 | 1.442 | 174,163,856 | +0.02(+1.29%) |
Nov 17, 2004 | 1.422 | 1.461 | 1.408 | 1.423 | 197,138,704 | +0.02(+1.69%) |
Nov 16, 2004 | 1.409 | 1.424 | 1.374 | 1.400 | 154,607,360 | -0.00(-0.33%) |
Nov 15, 2004 | 1.370 | 1.414 | 1.361 | 1.404 | 175,455,056 | +0.02(+1.49%) |
Nov 12, 2004 | 1.403 | 1.407 | 1.370 | 1.384 | 211,628,480 | +0.00(+0.17%) |
Nov 11, 2004 | 1.363 | 1.381 | 1.354 | 1.381 | 165,816,128 | +0.03(+1.97%) |
Nov 10, 2004 | 1.353 | 1.368 | 1.347 | 1.355 | 211,247,792 | +0.00(+0.00%) |
Nov 09, 2004 | 1.342 | 1.374 | 1.342 | 1.355 | 201,444,032 | -0.01(-0.62%) |
Nov 08, 2004 | 1.334 | 1.381 | 1.328 | 1.363 | 235,027,200 | +0.01(+1.08%) |
Nov 05, 2004 | 1.361 | 1.435 | 1.333 | 1.348 | 1,258,832,896 | +0.17(+14.47%) |
Nov 04, 2004 | 1.165 | 1.192 | 1.140 | 1.178 | 325,596,160 | +0.02(+1.85%) |
Nov 03, 2004 | 1.192 | 1.196 | 1.150 | 1.157 | 297,735,136 | +0.01(+0.93%) |
Nov 02, 2004 | 1.127 | 1.170 | 1.118 | 1.146 | 358,370,848 | +0.02(+1.42%) |
Nov 01, 2004 | 1.121 | 1.131 | 1.107 | 1.130 | 213,857,680 | +0.02(+2.14%) |
Oct 29, 2004 | 1.115 | 1.131 | 1.096 | 1.106 | 242,954,976 | -0.02(-1.76%) |
Oct 28, 2004 | 1.123 | 1.147 | 1.115 | 1.126 | 183,657,552 | -0.01(-1.07%) |
Oct 27, 2004 | 1.088 | 1.159 | 1.088 | 1.138 | 351,267,264 | +0.03(+2.76%) |
Oct 26, 2004 | 1.120 | 1.161 | 1.083 | 1.108 | 803,170,176 | +0.09(+8.62%) |
Oct 25, 2004 | 1.007 | 1.042 | 1.004 | 1.020 | 173,064,944 | +0.00(+0.45%) |
Oct 22, 2004 | 1.083 | 1.085 | 1.012 | 1.015 | 224,509,152 | -0.06(-5.41%) |
Oct 21, 2004 | 1.060 | 1.087 | 1.052 | 1.073 | 331,620,480 | +0.02(+2.26%) |
Oct 20, 2004 | 1.034 | 1.054 | 1.028 | 1.050 | 176,675,616 | +0.01(+1.18%) |
Oct 19, 2004 | 1.068 | 1.079 | 1.030 | 1.037 | 202,276,064 | -0.01(-0.66%) |
Oct 18, 2004 | 1.020 | 1.055 | 1.011 | 1.044 | 187,719,568 | +0.02(+1.79%) |
Oct 15, 2004 | 1.057 | 1.059 | 0.9998 | 1.026 | 418,786,784 | -0.03(-2.75%) |
Oct 14, 2004 | 1.098 | 1.098 | 1.047 | 1.055 | 167,864,800 | -0.03(-3.02%) |
Oct 13, 2004 | 1.127 | 1.142 | 1.079 | 1.088 | 220,046,848 | -0.01(-0.63%) |
Oct 12, 2004 | 1.073 | 1.103 | 1.056 | 1.095 | 270,549,152 | -0.02(-1.45%) |
Oct 11, 2004 | 1.111 | 1.133 | 1.091 | 1.111 | 122,268,304 | +0.00(+0.14%) |
Oct 08, 2004 | 1.161 | 1.166 | 1.099 | 1.109 | 226,785,456 | -0.06(-5.47%) |
Oct 07, 2004 | 1.188 | 1.215 | 1.167 | 1.173 | 261,012,256 | +0.01(+0.59%) |
Oct 06, 2004 | 1.160 | 1.172 | 1.133 | 1.166 | 163,037,488 | +0.00(+0.40%) |
Oct 05, 2004 | 1.160 | 1.190 | 1.151 | 1.162 | 207,083,744 | -0.03(-2.25%) |
Oct 04, 2004 | 1.166 | 1.204 | 1.163 | 1.189 | 220,411,840 | +0.03(+2.84%) |
Oct 01, 2004 | 1.115 | 1.162 | 1.110 | 1.156 | 193,096,320 | +0.05(+4.13%) |
Sep 30, 2004 | 1.108 | 1.135 | 1.088 | 1.110 | 202,668,528 | +0.01(+1.26%) |
Sep 29, 2004 | 1.069 | 1.127 | 1.056 | 1.096 | 175,702,304 | +0.03(+2.43%) |
Sep 28, 2004 | 1.053 | 1.079 | 1.038 | 1.070 | 155,298,096 | +0.02(+1.45%) |
Sep 27, 2004 | 1.066 | 1.078 | 1.036 | 1.055 | 132,790,272 | -0.02(-1.78%) |
Sep 24, 2004 | 1.112 | 1.114 | 1.058 | 1.074 | 155,780,832 | -0.03(-3.04%) |
Sep 23, 2004 | 1.111 | 1.114 | 1.079 | 1.108 | 189,254,096 | +0.01(+0.91%) |
Sep 22, 2004 | 1.121 | 1.148 | 1.092 | 1.098 | 204,709,344 | -0.05(-4.65%) |
Sep 21, 2004 | 1.147 | 1.160 | 1.133 | 1.151 | 164,803,584 | +0.03(+2.66%) |
Sep 20, 2004 | 1.101 | 1.153 | 1.087 | 1.121 | 259,885,888 | -0.00(-0.14%) |
Sep 17, 2004 | 1.087 | 1.129 | 1.078 | 1.123 | 328,296,320 | +0.04(+4.11%) |
Sep 16, 2004 | 1.057 | 1.089 | 1.053 | 1.079 | 264,921,200 | +0.04(+3.75%) |
Sep 15, 2004 | 1.067 | 1.070 | 1.026 | 1.040 | 380,658,912 | -0.06(-5.56%) |
Sep 14, 2004 | 1.086 | 1.108 | 1.078 | 1.101 | 223,559,392 | +0.00(+0.42%) |
Sep 13, 2004 | 1.074 | 1.118 | 1.072 | 1.096 | 316,506,688 | +0.02(+1.92%) |
Sep 10, 2004 | 1.018 | 1.081 | 1.015 | 1.076 | 339,921,120 | +0.04(+3.84%) |
Sep 09, 2004 | 0.9647 | 1.053 | 0.9601 | 1.036 | 424,948,480 | +0.09(+9.98%) |
Sep 08, 2004 | 0.9624 | 0.9708 | 0.9394 | 0.9417 | 273,084,448 | -0.02(-2.07%) |
Sep 07, 2004 | 0.9861 | 1.007 | 0.9486 | 0.9616 | 237,876,496 | -0.02(-1.87%) |
Sep 03, 2004 | 0.9800 | 0.9998 | 0.9716 | 0.9800 | 233,861,584 | -0.03(-3.03%) |
Sep 02, 2004 | 0.9754 | 1.018 | 0.9662 | 1.011 | 251,859,984 | +0.04(+4.09%) |
Sep 01, 2004 | 0.9402 | 0.9845 | 0.9280 | 0.9708 | 193,531,952 | +0.02(+1.93%) |
Aug 31, 2004 | 0.9601 | 0.9647 | 0.9226 | 0.9524 | 192,001,344 | -0.00(-0.40%) |
Aug 30, 2004 | 0.9853 | 0.9907 | 0.9555 | 0.9563 | 205,407,920 | -0.03(-3.32%) |
Aug 27, 2004 | 0.9716 | 1.003 | 0.9708 | 0.9891 | 184,827,104 | +0.02(+1.89%) |
Aug 26, 2004 | 0.9670 | 0.9769 | 0.9593 | 0.9708 | 200,392,240 | +0.00(+0.24%) |
Aug 25, 2004 | 0.9494 | 0.9754 | 0.9318 | 0.9685 | 235,906,320 | +0.04(+4.28%) |
Aug 24, 2004 | 0.9784 | 0.9830 | 0.9104 | 0.9287 | 307,240,608 | -0.04(-3.72%) |
Aug 23, 2004 | 0.9593 | 0.9746 | 0.9540 | 0.9647 | 261,651,968 | +0.02(+2.19%) |
Aug 20, 2004 | 0.8867 | 0.9570 | 0.8836 | 0.9440 | 392,150,240 | +0.05(+5.92%) |
Aug 19, 2004 | 0.8890 | 0.9051 | 0.8775 | 0.8913 | 236,918,880 | +0.54(+152.26%) |
Aug 16, 2004 | 0.3526 | 0.3622 | 0.3506 | 0.3533 | 58,004,904 | -0.00(-0.95%) |
Aug 13, 2004 | 0.3499 | 0.3591 | 0.3475 | 0.3567 | 88,928,472 | +0.01(+4.17%) |
Aug 12, 2004 | 0.3516 | 0.3526 | 0.3418 | 0.3425 | 71,393,168 | -0.01(-2.33%) |
Aug 11, 2004 | 0.3540 | 0.3564 | 0.3482 | 0.3506 | 105,149,016 | -0.01(-2.92%) |
Aug 10, 2004 | 0.3547 | 0.3645 | 0.3475 | 0.3611 | 223,732,080 | +0.03(+7.92%) |
Aug 09, 2004 | 0.3295 | 0.3421 | 0.3231 | 0.3346 | 172,546,896 | +0.01(+4.45%) |
Aug 06, 2004 | 0.3431 | 0.3465 | 0.3160 | 0.3204 | 555,127,552 | -0.18(-36.33%) |
Aug 03, 2004 | 0.5330 | 0.5334 | 0.4991 | 0.5031 | 80,920,080 | -0.03(-5.19%) |
Aug 02, 2004 | 0.5229 | 0.5327 | 0.5154 | 0.5307 | 45,928,780 | +0.01(+1.30%) |
Jul 30, 2004 | 0.5174 | 0.5334 | 0.5106 | 0.5239 | 44,042,336 | +0.01(+1.11%) |
Jul 29, 2004 | 0.4906 | 0.5307 | 0.4906 | 0.5181 | 81,487,344 | +0.03(+6.57%) |
Jul 28, 2004 | 0.4977 | 0.4994 | 0.4722 | 0.4862 | 55,078,428 | -0.01(-2.52%) |
Jul 27, 2004 | 0.4777 | 0.5001 | 0.4702 | 0.4987 | 86,131,504 | +0.02(+3.31%) |
Jul 26, 2004 | 0.5028 | 0.5076 | 0.4780 | 0.4828 | 54,862,572 | -0.01(-2.80%) |
Jul 23, 2004 | 0.5137 | 0.5144 | 0.4933 | 0.4967 | 40,499,692 | -0.01(-2.66%) |
Jul 22, 2004 | 0.5025 | 0.5130 | 0.4892 | 0.5103 | 56,940,016 | +0.01(+2.11%) |
Jul 21, 2004 | 0.5402 | 0.5409 | 0.4980 | 0.4997 | 66,871,980 | -0.03(-6.07%) |
Jul 20, 2004 | 0.5212 | 0.5341 | 0.5161 | 0.5320 | 37,308,956 | +0.01(+2.02%) |
Jul 19, 2004 | 0.5232 | 0.5273 | 0.5099 | 0.5215 | 50,266,816 | +0.01(+1.12%) |
Jul 16, 2004 | 0.5470 | 0.5483 | 0.5157 | 0.5157 | 50,678,904 | -0.02(-2.94%) |
Jul 15, 2004 | 0.5405 | 0.5463 | 0.5279 | 0.5313 | 66,713,684 | -0.00(-0.70%) |
Jul 14, 2004 | 0.5402 | 0.5551 | 0.5242 | 0.5351 | 98,296,592 | -0.02(-4.43%) |
Jul 13, 2004 | 0.5677 | 0.5775 | 0.5538 | 0.5599 | 61,869,368 | -0.00(-0.18%) |
Jul 12, 2004 | 0.5582 | 0.5742 | 0.5534 | 0.5609 | 73,708,704 | -0.01(-2.31%) |
Jul 09, 2004 | 0.5996 | 0.6000 | 0.5629 | 0.5742 | 121,533,088 | -0.03(-4.30%) |
Jul 08, 2004 | 0.6132 | 0.6234 | 0.5990 | 0.6000 | 46,903,400 | -0.02(-3.07%) |
Jul 07, 2004 | 0.6238 | 0.6367 | 0.6159 | 0.6190 | 37,567,984 | +0.00(+0.50%) |
Jul 06, 2004 | 0.6533 | 0.6533 | 0.6088 | 0.6159 | 62,726,248 | -0.04(-5.87%) |
Jul 02, 2004 | 0.6703 | 0.6710 | 0.6492 | 0.6543 | 32,155,902 | -0.01(-1.38%) |
Jul 01, 2004 | 0.7032 | 0.7043 | 0.6625 | 0.6635 | 55,230,184 | -0.03(-4.59%) |
Jun 30, 2004 | 0.6869 | 0.7063 | 0.6869 | 0.6954 | 35,971,964 | -0.01(-1.44%) |
Jun 29, 2004 | 0.6863 | 0.7066 | 0.6835 | 0.7056 | 39,666,360 | +0.02(+3.44%) |
Jun 28, 2004 | 0.6978 | 0.7002 | 0.6795 | 0.6822 | 38,522,980 | -0.01(-0.84%) |
Jun 25, 2004 | 0.6801 | 0.6961 | 0.6801 | 0.6880 | 36,526,644 | +0.00(+0.65%) |
Jun 24, 2004 | 0.7080 | 0.7104 | 0.6784 | 0.6835 | 64,404,688 | -0.01(-0.89%) |
Jun 23, 2004 | 0.6761 | 0.6924 | 0.6744 | 0.6897 | 28,852,662 | +0.01(+1.70%) |
Jun 22, 2004 | 0.6625 | 0.6812 | 0.6587 | 0.6781 | 47,251,384 | +0.02(+2.83%) |
Jun 21, 2004 | 0.6723 | 0.6829 | 0.6550 | 0.6594 | 29,130,002 | -0.01(-1.77%) |
Jun 18, 2004 | 0.6730 | 0.6900 | 0.6625 | 0.6713 | 58,350,272 | +0.00(+0.15%) |
Jun 17, 2004 | 0.6805 | 0.6961 | 0.6669 | 0.6703 | 52,588,896 | -0.01(-1.99%) |
Jun 16, 2004 | 0.6927 | 0.6971 | 0.6812 | 0.6839 | 27,537,906 | -0.01(-1.56%) |
Jun 15, 2004 | 0.6965 | 0.7053 | 0.6883 | 0.6948 | 43,734,904 | +0.01(+1.49%) |
Jun 14, 2004 | 0.7029 | 0.7029 | 0.6791 | 0.6846 | 46,305,544 | -0.02(-3.12%) |
Jun 10, 2004 | 0.7202 | 0.7267 | 0.7002 | 0.7066 | 61,541,008 | -0.01(-1.00%) |
Jun 09, 2004 | 0.7532 | 0.7542 | 0.7114 | 0.7138 | 54,334,056 | -0.03(-4.67%) |
Jun 08, 2004 | 0.7576 | 0.7593 | 0.7376 | 0.7488 | 67,004,108 | -0.01(-1.78%) |
Jun 07, 2004 | 0.7559 | 0.7709 | 0.7471 | 0.7624 | 62,407,044 | +0.02(+2.42%) |
Jun 04, 2004 | 0.7671 | 0.7688 | 0.7437 | 0.7444 | 70,834,560 | -0.01(-0.99%) |
Jun 03, 2004 | 0.7902 | 0.7919 | 0.7495 | 0.7518 | 76,449,416 | -0.04(-4.82%) |
Jun 02, 2004 | 0.8188 | 0.8191 | 0.7892 | 0.7899 | 70,184,376 | -0.01(-0.77%) |
Jun 01, 2004 | 0.7851 | 0.8042 | 0.7821 | 0.7960 | 34,733,084 | -0.00(-0.09%) |
May 28, 2004 | 0.7746 | 0.8011 | 0.7702 | 0.7967 | 69,566,904 | +0.03(+3.90%) |
May 27, 2004 | 0.7770 | 0.7885 | 0.7658 | 0.7668 | 60,672,352 | +0.00(+0.31%) |
May 26, 2004 | 0.7464 | 0.7746 | 0.7447 | 0.7644 | 57,189,888 | +0.02(+2.04%) |
May 25, 2004 | 0.7209 | 0.7525 | 0.7063 | 0.7491 | 74,279,088 | +0.03(+4.35%) |
May 24, 2004 | 0.7189 | 0.7260 | 0.7094 | 0.7179 | 32,887,194 | -0.00(-0.33%) |
May 21, 2004 | 0.7270 | 0.7280 | 0.7104 | 0.7202 | 30,752,188 | +0.00(+0.24%) |
May 20, 2004 | 0.7277 | 0.7399 | 0.7148 | 0.7185 | 45,949,712 | -0.01(-1.44%) |
May 19, 2004 | 0.7471 | 0.7576 | 0.7253 | 0.7291 | 54,319,664 | -0.00(-0.23%) |
May 18, 2004 | 0.7257 | 0.7393 | 0.7230 | 0.7308 | 22,284,118 | +0.01(+1.61%) |
May 17, 2004 | 0.7202 | 0.7297 | 0.7083 | 0.7192 | 33,628,952 | -0.01(-1.58%) |
May 14, 2004 | 0.7338 | 0.7467 | 0.7270 | 0.7308 | 50,037,880 | +0.00(+0.00%) |
May 13, 2004 | 0.7223 | 0.7440 | 0.7202 | 0.7308 | 37,947,364 | +0.00(+0.33%) |
May 12, 2004 | 0.7352 | 0.7355 | 0.7029 | 0.7284 | 52,581,048 | -0.01(-1.38%) |
May 11, 2004 | 0.7301 | 0.7457 | 0.7270 | 0.7386 | 43,625,016 | +0.02(+2.45%) |
May 10, 2004 | 0.7311 | 0.7379 | 0.7049 | 0.7209 | 72,946,016 | -0.03(-3.89%) |
May 07, 2004 | 0.7661 | 0.7804 | 0.7461 | 0.7501 | 104,343,152 | +0.01(+0.78%) |
May 06, 2004 | 0.7304 | 0.7501 | 0.7151 | 0.7444 | 79,029,216 | +0.01(+0.83%) |
May 05, 2004 | 0.7328 | 0.7447 | 0.7267 | 0.7382 | 50,625,268 | +0.01(+0.84%) |
May 04, 2004 | 0.6982 | 0.7410 | 0.6965 | 0.7321 | 84,211,048 | +0.04(+6.37%) |