Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.137 | 1.137 | 1.094 | 1.111 | 1,177,248 | +0.00(+0.38%) |
Apr 28, 2005 | 1.101 | 1.113 | 1.098 | 1.107 | 1,972,057 | +0.00(+0.00%) |
Apr 27, 2005 | 1.107 | 1.110 | 1.082 | 1.107 | 2,041,062 | -0.01(-0.70%) |
Apr 26, 2005 | 1.128 | 1.131 | 1.103 | 1.114 | 3,749,569 | -0.02(-1.54%) |
Apr 25, 2005 | 1.187 | 1.188 | 1.114 | 1.132 | 4,249,235 | -0.05(-3.98%) |
Apr 22, 2005 | 1.158 | 1.188 | 1.149 | 1.179 | 4,583,454 | +0.03(+2.73%) |
Apr 21, 2005 | 1.076 | 1.147 | 1.076 | 1.147 | 2,808,436 | +0.08(+7.92%) |
Apr 20, 2005 | 1.106 | 1.113 | 1.063 | 1.063 | 2,050,208 | -0.02(-1.94%) |
Apr 19, 2005 | 1.083 | 1.095 | 1.062 | 1.084 | 2,478,374 | -0.00(-0.44%) |
Apr 18, 2005 | 1.101 | 1.116 | 1.058 | 1.089 | 3,032,079 | -0.01(-1.25%) |
Apr 15, 2005 | 1.089 | 1.129 | 1.084 | 1.103 | 2,617,216 | -0.03(-2.96%) |
Apr 14, 2005 | 1.113 | 1.143 | 1.107 | 1.137 | 5,068,985 | -0.05(-4.26%) |
Apr 13, 2005 | 1.200 | 1.215 | 1.163 | 1.187 | 1,403,386 | -0.03(-2.08%) |
Apr 12, 2005 | 1.220 | 1.220 | 1.179 | 1.212 | 1,541,397 | -0.01(-0.44%) |
Apr 11, 2005 | 1.236 | 1.236 | 1.199 | 1.218 | 1,641,164 | -0.01(-0.88%) |
Apr 08, 2005 | 1.239 | 1.242 | 1.217 | 1.229 | 1,137,341 | -0.02(-1.30%) |
Apr 07, 2005 | 1.281 | 1.283 | 1.245 | 1.245 | 1,223,806 | -0.03(-2.13%) |
Apr 06, 2005 | 1.269 | 1.276 | 1.253 | 1.272 | 1,386,758 | +0.01(+0.67%) |
Apr 05, 2005 | 1.244 | 1.267 | 1.233 | 1.264 | 1,585,461 | +0.01(+0.72%) |
Apr 04, 2005 | 1.257 | 1.261 | 1.247 | 1.255 | 1,060,853 | -0.00(-0.10%) |
Apr 01, 2005 | 1.254 | 1.263 | 1.244 | 1.256 | 1,523,106 | +0.03(+2.30%) |
Mar 31, 2005 | 1.233 | 1.254 | 1.227 | 1.227 | 2,178,242 | +0.02(+1.44%) |
Mar 30, 2005 | 1.197 | 1.211 | 1.197 | 1.210 | 1,217,155 | +0.00(+0.10%) |
Mar 29, 2005 | 1.221 | 1.230 | 1.197 | 1.209 | 1,622,042 | -0.03(-2.19%) |
Mar 28, 2005 | 1.229 | 1.247 | 1.221 | 1.236 | 1,242,096 | +0.01(+0.98%) |
Mar 24, 2005 | 1.208 | 1.230 | 1.205 | 1.224 | 1,437,473 | +0.01(+0.64%) |
Mar 23, 2005 | 1.215 | 1.229 | 1.209 | 1.216 | 1,544,722 | -0.03(-2.08%) |
Mar 22, 2005 | 1.236 | 1.256 | 1.236 | 1.242 | 1,101,591 | -0.01(-1.05%) |
Mar 21, 2005 | 1.263 | 1.263 | 1.234 | 1.255 | 1,294,474 | -0.01(-1.09%) |
Mar 18, 2005 | 1.258 | 1.279 | 1.251 | 1.269 | 953,604 | +0.01(+0.96%) |
Mar 17, 2005 | 1.249 | 1.262 | 1.247 | 1.257 | 806,448 | +0.00(+0.34%) |
Mar 16, 2005 | 1.278 | 1.278 | 1.250 | 1.253 | 1,180,574 | -0.02(-1.93%) |
Mar 15, 2005 | 1.275 | 1.280 | 1.265 | 1.277 | 957,761 | +0.01(+0.76%) |
Mar 14, 2005 | 1.281 | 1.299 | 1.266 | 1.268 | 1,665,274 | -0.00(-0.09%) |
Mar 11, 2005 | 1.290 | 1.307 | 1.269 | 1.269 | 1,234,614 | -0.02(-1.91%) |
Mar 10, 2005 | 1.323 | 1.326 | 1.278 | 1.294 | 1,019,284 | -0.02(-1.24%) |
Mar 09, 2005 | 1.326 | 1.333 | 1.308 | 1.310 | 709,175 | -0.01(-1.05%) |
Mar 08, 2005 | 1.324 | 1.346 | 1.324 | 1.324 | 1,473,223 | -0.02(-1.12%) |
Mar 07, 2005 | 1.347 | 1.350 | 1.329 | 1.339 | 1,318,584 | +0.00(+0.23%) |
Mar 04, 2005 | 1.333 | 1.344 | 1.325 | 1.336 | 2,898,226 | +0.03(+2.11%) |
Mar 03, 2005 | 1.318 | 1.320 | 1.297 | 1.308 | 2,589,780 | +0.03(+2.11%) |
Mar 02, 2005 | 1.279 | 1.288 | 1.270 | 1.281 | 2,220,643 | -0.02(-1.16%) |
Mar 01, 2005 | 1.273 | 1.301 | 1.255 | 1.296 | 4,126,189 | -0.01(-0.87%) |
Feb 28, 2005 | 1.305 | 1.330 | 1.303 | 1.307 | 2,835,871 | +0.03(+2.31%) |
Feb 25, 2005 | 1.269 | 1.286 | 1.269 | 1.278 | 2,371,956 | +0.01(+0.71%) |
Feb 24, 2005 | 1.277 | 1.281 | 1.239 | 1.269 | 3,684,721 | -0.01(-0.57%) |
Feb 23, 2005 | 1.288 | 1.295 | 1.269 | 1.276 | 2,746,913 | -0.01(-0.84%) |
Feb 22, 2005 | 1.332 | 1.333 | 1.283 | 1.287 | 2,702,849 | -0.04(-2.77%) |
Feb 18, 2005 | 1.335 | 1.338 | 1.322 | 1.324 | 1,809,104 | -0.01(-0.59%) |
Feb 17, 2005 | 1.369 | 1.387 | 1.323 | 1.331 | 4,145,311 | -0.06(-4.24%) |
Feb 16, 2005 | 1.398 | 1.398 | 1.378 | 1.390 | 2,761,046 | -0.04(-2.49%) |
Feb 15, 2005 | 1.381 | 1.433 | 1.371 | 1.426 | 2,204,015 | +0.04(+2.64%) |
Feb 14, 2005 | 1.392 | 1.401 | 1.377 | 1.389 | 3,599,919 | +0.01(+1.05%) |
Feb 11, 2005 | 1.335 | 1.395 | 1.324 | 1.375 | 4,527,750 | +0.04(+2.97%) |
Feb 10, 2005 | 1.308 | 1.335 | 1.291 | 1.335 | 2,042,725 | +0.03(+2.35%) |
Feb 09, 2005 | 1.322 | 1.322 | 1.301 | 1.304 | 888,756 | -0.01(-0.82%) |
Feb 08, 2005 | 1.307 | 1.322 | 1.303 | 1.315 | 835,547 | +0.01(+0.64%) |
Feb 07, 2005 | 1.310 | 1.322 | 1.303 | 1.307 | 1,315,259 | -0.01(-1.05%) |
Feb 04, 2005 | 1.325 | 1.326 | 1.311 | 1.321 | 1,311,933 | +0.01(+0.83%) |
Feb 03, 2005 | 1.314 | 1.327 | 1.302 | 1.310 | 1,193,876 | +0.00(+0.00%) |
Feb 02, 2005 | 1.335 | 1.335 | 1.308 | 1.310 | 2,517,449 | -0.04(-2.81%) |
Feb 01, 2005 | 1.329 | 1.349 | 1.315 | 1.348 | 2,100,091 | +0.02(+1.86%) |
Jan 31, 2005 | 1.338 | 1.338 | 1.311 | 1.323 | 2,593,937 | +0.03(+2.52%) |
Jan 28, 2005 | 1.308 | 1.329 | 1.290 | 1.291 | 2,448,444 | +0.00(+0.05%) |
Jan 27, 2005 | 1.275 | 1.292 | 1.269 | 1.290 | 2,530,751 | +0.02(+1.61%) |
Jan 26, 2005 | 1.251 | 1.271 | 1.241 | 1.270 | 1,613,728 | +0.03(+2.38%) |
Jan 25, 2005 | 1.215 | 1.245 | 1.203 | 1.240 | 3,796,958 | +0.05(+3.83%) |
Jan 24, 2005 | 1.223 | 1.223 | 1.180 | 1.194 | 4,472,879 | -0.07(-5.20%) |
Jan 21, 2005 | 1.293 | 1.296 | 1.250 | 1.260 | 4,521,099 | +0.01(+0.43%) |
Jan 20, 2005 | 1.297 | 1.301 | 1.237 | 1.255 | 2,706,175 | -0.04(-3.25%) |
Jan 19, 2005 | 1.324 | 1.337 | 1.278 | 1.297 | 1,975,383 | -0.02(-1.24%) |
Jan 18, 2005 | 1.289 | 1.323 | 1.288 | 1.313 | 2,256,392 | +0.04(+3.07%) |
Jan 14, 2005 | 1.263 | 1.293 | 1.263 | 1.274 | 2,719,477 | +0.00(+0.00%) |
Jan 13, 2005 | 1.275 | 1.293 | 1.265 | 1.274 | 3,150,968 | +0.00(+0.00%) |
Jan 12, 2005 | 1.237 | 1.283 | 1.237 | 1.274 | 3,766,197 | +0.04(+2.97%) |
Jan 11, 2005 | 1.251 | 1.255 | 1.222 | 1.237 | 3,265,700 | -0.01(-0.63%) |
Jan 10, 2005 | 1.257 | 1.261 | 1.218 | 1.245 | 5,877,928 | -0.05(-3.81%) |
Jan 07, 2005 | 1.329 | 1.340 | 1.294 | 1.294 | 2,730,285 | -0.03(-1.96%) |
Jan 06, 2005 | 1.287 | 1.322 | 1.269 | 1.320 | 5,520,430 | +0.01(+0.87%) |
Jan 05, 2005 | 1.368 | 1.368 | 1.299 | 1.309 | 8,189,193 | -0.08(-6.00%) |
Jan 04, 2005 | 1.474 | 1.474 | 1.350 | 1.392 | 6,483,180 | -0.09(-5.93%) |
Jan 03, 2005 | 1.504 | 1.510 | 1.475 | 1.480 | 1,727,628 | -0.00(-0.16%) |
Dec 31, 2004 | 1.504 | 1.522 | 1.482 | 1.482 | 2,536,571 | -0.01(-0.44%) |
Dec 30, 2004 | 1.524 | 1.524 | 1.485 | 1.489 | 2,680,401 | -0.02(-1.55%) |
Dec 29, 2004 | 1.529 | 1.530 | 1.510 | 1.513 | 673,426 | -0.00(-0.32%) |
Dec 28, 2004 | 1.505 | 1.525 | 1.504 | 1.517 | 1,039,237 | +0.01(+0.88%) |
Dec 27, 2004 | 1.534 | 1.546 | 1.500 | 1.504 | 1,760,052 | -0.02(-1.54%) |
Dec 23, 2004 | 1.519 | 1.546 | 1.504 | 1.528 | 2,982,196 | +0.02(+1.60%) |
Dec 22, 2004 | 1.489 | 1.516 | 1.473 | 1.504 | 3,835,202 | +0.01(+0.89%) |
Dec 21, 2004 | 1.517 | 1.523 | 1.476 | 1.490 | 920,348 | -0.01(-0.88%) |
Dec 20, 2004 | 1.504 | 1.516 | 1.468 | 1.504 | 1,523,106 | +0.00(+0.00%) |
Dec 17, 2004 | 1.473 | 1.504 | 1.470 | 1.504 | 1,533,083 | +0.03(+2.00%) |
Dec 16, 2004 | 1.504 | 1.519 | 1.461 | 1.474 | 1,231,288 | -0.03(-2.19%) |
Dec 15, 2004 | 1.504 | 1.532 | 1.476 | 1.507 | 1,577,147 | +0.01(+0.93%) |
Dec 14, 2004 | 1.461 | 1.497 | 1.460 | 1.493 | 2,726,959 | +0.04(+2.65%) |
Dec 13, 2004 | 1.431 | 1.461 | 1.418 | 1.455 | 2,123,370 | +0.05(+3.82%) |
Dec 10, 2004 | 1.395 | 1.443 | 1.391 | 1.401 | 1,641,995 | +0.01(+0.47%) |
Dec 09, 2004 | 1.428 | 1.428 | 1.353 | 1.395 | 4,621,698 | -0.05(-3.78%) |
Dec 08, 2004 | 1.434 | 1.454 | 1.411 | 1.449 | 4,780,493 | +0.03(+2.08%) |
Dec 07, 2004 | 1.464 | 1.490 | 1.401 | 1.420 | 3,731,279 | -0.04(-2.60%) |
Dec 06, 2004 | 1.473 | 1.504 | 1.433 | 1.458 | 3,428,653 | -0.04(-2.42%) |
Dec 03, 2004 | 1.510 | 1.514 | 1.476 | 1.494 | 2,210,666 | -0.01(-0.72%) |
Dec 02, 2004 | 1.535 | 1.544 | 1.491 | 1.505 | 3,960,742 | -0.03(-1.96%) |
Dec 01, 2004 | 1.478 | 1.539 | 1.478 | 1.535 | 3,555,024 | +0.06(+4.38%) |
Nov 30, 2004 | 1.479 | 1.504 | 1.458 | 1.470 | 2,771,023 | +0.02(+1.24%) |
Nov 29, 2004 | 1.485 | 1.485 | 1.443 | 1.452 | 3,427,821 | +0.03(+2.07%) |
Nov 26, 2004 | 1.425 | 1.476 | 1.413 | 1.423 | 2,518,280 | +0.03(+2.51%) |
Nov 24, 2004 | 1.357 | 1.390 | 1.356 | 1.388 | 1,903,883 | +0.02(+1.72%) |
Nov 23, 2004 | 1.381 | 1.383 | 1.356 | 1.365 | 1,050,045 | -0.01(-1.00%) |
Nov 22, 2004 | 1.360 | 1.383 | 1.341 | 1.378 | 1,651,140 | +0.02(+1.33%) |
Nov 19, 2004 | 1.383 | 1.383 | 1.355 | 1.360 | 1,468,235 | -0.02(-1.65%) |
Nov 18, 2004 | 1.416 | 1.419 | 1.368 | 1.383 | 2,606,408 | -0.03(-1.92%) |
Nov 17, 2004 | 1.419 | 1.428 | 1.404 | 1.410 | 2,505,809 | +0.02(+1.16%) |
Nov 16, 2004 | 1.386 | 1.411 | 1.377 | 1.394 | 2,916,516 | +0.02(+1.22%) |
Nov 15, 2004 | 1.353 | 1.383 | 1.350 | 1.377 | 3,914,184 | +0.04(+3.20%) |
Nov 12, 2004 | 1.323 | 1.344 | 1.323 | 1.335 | 2,463,409 | +0.01(+0.96%) |
Nov 11, 2004 | 1.305 | 1.335 | 1.302 | 1.322 | 2,060,184 | +0.01(+0.46%) |
Nov 10, 2004 | 1.329 | 1.341 | 1.313 | 1.316 | 2,573,152 | -0.01(-0.55%) |
Nov 09, 2004 | 1.347 | 1.353 | 1.293 | 1.323 | 5,441,448 | -0.02(-1.74%) |
Nov 08, 2004 | 1.368 | 1.373 | 1.340 | 1.347 | 5,324,222 | -0.01(-0.67%) |
Nov 05, 2004 | 1.443 | 1.443 | 1.340 | 1.356 | 9,339,837 | -0.04(-3.01%) |
Nov 04, 2004 | 1.344 | 1.422 | 1.332 | 1.398 | 4,999,149 | +0.05(+4.08%) |
Nov 03, 2004 | 1.341 | 1.347 | 1.315 | 1.343 | 4,779,662 | +0.07(+5.33%) |
Nov 02, 2004 | 1.285 | 1.294 | 1.267 | 1.275 | 2,238,933 | +0.01(+0.95%) |
Nov 01, 2004 | 1.278 | 1.284 | 1.263 | 1.263 | 3,603,244 | -0.02(-1.55%) |
Oct 29, 2004 | 1.316 | 1.317 | 1.281 | 1.283 | 3,838,528 | -0.03(-2.51%) |
Oct 28, 2004 | 1.308 | 1.325 | 1.285 | 1.316 | 3,665,599 | +0.03(+2.15%) |
Oct 27, 2004 | 1.251 | 1.301 | 1.250 | 1.288 | 2,737,767 | +0.04(+2.98%) |
Oct 26, 2004 | 1.261 | 1.268 | 1.230 | 1.251 | 3,246,578 | -0.00(-0.29%) |
Oct 25, 2004 | 1.279 | 1.285 | 1.235 | 1.255 | 3,009,632 | -0.02(-1.83%) |
Oct 22, 2004 | 1.281 | 1.296 | 1.269 | 1.278 | 1,968,731 | +0.00(+0.05%) |
Oct 21, 2004 | 1.267 | 1.297 | 1.264 | 1.277 | 2,653,797 | +0.00(+0.38%) |
Oct 20, 2004 | 1.305 | 1.314 | 1.261 | 1.273 | 4,620,866 | -0.04(-2.76%) |
Oct 19, 2004 | 1.293 | 1.323 | 1.293 | 1.309 | 4,408,030 | +0.03(+2.74%) |
Oct 18, 2004 | 1.292 | 1.292 | 1.263 | 1.274 | 4,642,482 | -0.02(-1.44%) |
Oct 15, 2004 | 1.368 | 1.369 | 1.149 | 1.292 | 8,768,672 | -0.04(-2.80%) |
Oct 14, 2004 | 1.308 | 1.353 | 1.308 | 1.330 | 7,878,253 | +0.02(+1.66%) |
Oct 13, 2004 | 1.285 | 1.322 | 1.285 | 1.308 | 5,497,983 | +0.03(+2.40%) |
Oct 12, 2004 | 1.264 | 1.310 | 1.239 | 1.277 | 7,291,291 | +0.01(+1.14%) |
Oct 11, 2004 | 1.269 | 1.269 | 1.254 | 1.263 | 3,567,495 | +0.02(+1.20%) |
Oct 08, 2004 | 1.257 | 1.275 | 1.230 | 1.248 | 3,209,997 | +0.01(+0.48%) |
Oct 07, 2004 | 1.203 | 1.245 | 1.199 | 1.242 | 3,626,523 | +0.03(+2.43%) |
Oct 06, 2004 | 1.186 | 1.233 | 1.176 | 1.212 | 4,685,715 | -0.00(-0.10%) |
Oct 05, 2004 | 1.255 | 1.263 | 1.203 | 1.214 | 4,353,159 | -0.04(-3.26%) |
Oct 04, 2004 | 1.245 | 1.329 | 1.223 | 1.255 | 7,731,928 | +0.09(+8.08%) |
Oct 01, 2004 | 1.143 | 1.185 | 1.137 | 1.161 | 3,784,488 | +0.02(+2.17%) |
Sep 30, 2004 | 1.110 | 1.151 | 1.104 | 1.136 | 3,603,244 | +0.04(+3.68%) |
Sep 29, 2004 | 1.060 | 1.107 | 1.058 | 1.096 | 1,923,836 | +0.04(+3.88%) |
Sep 28, 2004 | 1.061 | 1.065 | 1.046 | 1.055 | 1,624,536 | -0.01(-1.18%) |
Sep 27, 2004 | 1.040 | 1.067 | 1.027 | 1.067 | 1,616,222 | +0.03(+2.72%) |
Sep 24, 2004 | 1.059 | 1.069 | 1.036 | 1.039 | 758,227 | -0.02(-1.76%) |
Sep 23, 2004 | 1.063 | 1.064 | 1.046 | 1.058 | 1,068,336 | -0.01(-0.62%) |
Sep 22, 2004 | 1.081 | 1.097 | 1.052 | 1.064 | 1,208,009 | -0.02(-1.61%) |
Sep 21, 2004 | 1.083 | 1.092 | 1.080 | 1.082 | 788,989 | +0.02(+1.64%) |
Sep 20, 2004 | 1.063 | 1.067 | 1.053 | 1.064 | 1,148,149 | -0.00(-0.28%) |
Sep 17, 2004 | 1.090 | 1.090 | 1.065 | 1.067 | 386,596 | -0.01(-1.11%) |
Sep 16, 2004 | 1.051 | 1.084 | 1.051 | 1.080 | 1,126,533 | +0.03(+2.87%) |
Sep 15, 2004 | 1.067 | 1.069 | 1.032 | 1.049 | 2,671,256 | -0.03(-3.05%) |
Sep 14, 2004 | 1.083 | 1.092 | 1.079 | 1.083 | 1,293,643 | +0.00(+0.28%) |
Sep 13, 2004 | 1.094 | 1.099 | 1.076 | 1.080 | 2,100,091 | -0.01(-1.32%) |
Sep 10, 2004 | 1.089 | 1.104 | 1.089 | 1.094 | 785,663 | +0.01(+0.78%) |
Sep 09, 2004 | 1.095 | 1.098 | 1.067 | 1.086 | 935,313 | +0.00(+0.22%) |
Sep 08, 2004 | 1.114 | 1.114 | 1.080 | 1.083 | 2,117,550 | -0.00(-0.06%) |
Sep 07, 2004 | 1.073 | 1.113 | 1.073 | 1.084 | 2,964,737 | +0.03(+2.39%) |
Sep 03, 2004 | 1.055 | 1.072 | 1.053 | 1.058 | 728,297 | +0.00(+0.06%) |
Sep 02, 2004 | 1.050 | 1.083 | 1.040 | 1.058 | 1,459,089 | +0.02(+1.79%) |
Sep 01, 2004 | 1.052 | 1.052 | 1.022 | 1.039 | 956,098 | +0.00(+0.23%) |
Aug 31, 2004 | 1.027 | 1.046 | 1.027 | 1.037 | 857,163 | +0.01(+0.94%) |
Aug 30, 2004 | 1.019 | 1.034 | 1.018 | 1.027 | 743,262 | +0.02(+2.34%) |
Aug 27, 2004 | 0.9935 | 1.015 | 0.9935 | 1.004 | 412,369 | -0.00(-0.48%) |
Aug 26, 2004 | 1.020 | 1.021 | 0.9773 | 1.009 | 1,303,619 | -0.02(-1.70%) |
Aug 25, 2004 | 1.034 | 1.035 | 1.022 | 1.026 | 799,797 | -0.01(-0.81%) |
Aug 24, 2004 | 1.037 | 1.064 | 1.030 | 1.034 | 1,746,750 | +0.01(+0.88%) |
Aug 23, 2004 | 1.019 | 1.034 | 1.011 | 1.025 | 1,395,904 | +0.00(+0.29%) |
Aug 20, 2004 | 1.019 | 1.022 | 0.9983 | 1.022 | 944,459 | +0.00(+0.41%) |
Aug 19, 2004 | 0.9743 | 1.043 | 0.9743 | 1.018 | 2,336,206 | +0.04(+3.93%) |
Aug 18, 2004 | 0.9346 | 0.9893 | 0.9322 | 0.9797 | 1,631,187 | +0.04(+3.76%) |
Aug 17, 2004 | 0.9232 | 0.9442 | 0.9232 | 0.9442 | 381,608 | +0.01(+1.42%) |
Aug 16, 2004 | 0.9232 | 0.9346 | 0.9171 | 0.9310 | 332,556 | +0.02(+2.52%) |
Aug 13, 2004 | 0.9201 | 0.9250 | 0.9027 | 0.9081 | 385,765 | -0.00(-0.26%) |
Aug 12, 2004 | 0.9033 | 0.9328 | 0.9027 | 0.9105 | 1,219,649 | +0.00(+0.40%) |
Aug 11, 2004 | 0.9466 | 0.9466 | 0.9051 | 0.9069 | 2,033,580 | -0.05(-5.63%) |
Aug 10, 2004 | 0.9322 | 0.9622 | 0.9322 | 0.9610 | 524,607 | +0.02(+2.57%) |
Aug 09, 2004 | 0.9129 | 0.9442 | 0.9129 | 0.9370 | 1,122,376 | +0.02(+2.16%) |
Aug 06, 2004 | 0.9388 | 0.9388 | 0.9057 | 0.9171 | 944,459 | -0.03(-2.93%) |
Aug 05, 2004 | 0.9081 | 0.9502 | 0.9081 | 0.9448 | 1,845,686 | +0.04(+4.73%) |
Aug 04, 2004 | 0.9075 | 0.9081 | 0.8919 | 0.9021 | 1,061,685 | -0.01(-0.66%) |
Aug 03, 2004 | 0.9262 | 0.9262 | 0.9063 | 0.9081 | 1,638,670 | -0.02(-1.95%) |
Aug 02, 2004 | 0.9334 | 0.9334 | 0.9189 | 0.9262 | 724,972 | -0.01(-0.71%) |
Jul 30, 2004 | 0.9442 | 0.9448 | 0.9286 | 0.9328 | 358,329 | -0.01(-1.46%) |
Jul 29, 2004 | 0.9322 | 0.9472 | 0.9213 | 0.9466 | 1,085,795 | +0.03(+3.76%) |
Jul 28, 2004 | 0.9340 | 0.9340 | 0.9021 | 0.9123 | 894,575 | -0.01(-1.49%) |
Jul 27, 2004 | 0.9135 | 0.9322 | 0.9021 | 0.9262 | 1,146,487 | +0.02(+2.05%) |
Jul 26, 2004 | 0.9292 | 0.9310 | 0.8961 | 0.9075 | 1,178,079 | +0.01(+0.94%) |
Jul 23, 2004 | 0.9622 | 0.9779 | 0.8961 | 0.8991 | 1,978,708 | -0.06(-6.56%) |
Jul 22, 2004 | 0.9370 | 0.9622 | 0.9039 | 0.9622 | 764,878 | +0.04(+4.10%) |
Jul 21, 2004 | 0.9502 | 0.9622 | 0.9232 | 0.9244 | 749,082 | -0.02(-1.79%) |
Jul 20, 2004 | 0.9358 | 0.9496 | 0.9262 | 0.9412 | 677,582 | +0.01(+0.58%) |
Jul 19, 2004 | 0.9183 | 0.9743 | 0.9021 | 0.9358 | 1,642,826 | +0.02(+1.90%) |
Jul 16, 2004 | 0.9430 | 0.9502 | 0.9081 | 0.9183 | 624,374 | -0.02(-2.61%) |
Jul 15, 2004 | 0.9424 | 0.9592 | 0.9340 | 0.9430 | 1,183,068 | +0.00(+0.06%) |
Jul 14, 2004 | 0.9358 | 0.9532 | 0.9232 | 0.9424 | 2,198,195 | +0.01(+0.84%) |
Jul 13, 2004 | 0.9442 | 0.9713 | 0.9111 | 0.9346 | 4,761,371 | +0.03(+2.78%) |
Jul 12, 2004 | 0.9382 | 0.9406 | 0.9027 | 0.9093 | 2,684,558 | -0.04(-4.00%) |
Jul 09, 2004 | 0.9123 | 0.9472 | 0.9123 | 0.9472 | 1,151,475 | +0.04(+4.30%) |
Jul 08, 2004 | 0.9262 | 0.9262 | 0.8961 | 0.9081 | 1,370,131 | -0.03(-2.89%) |
Jul 07, 2004 | 0.8943 | 0.9352 | 0.8901 | 0.9352 | 1,317,753 | +0.04(+4.36%) |
Jul 06, 2004 | 0.9232 | 0.9232 | 0.8871 | 0.8961 | 1,039,237 | -0.02(-2.30%) |
Jul 02, 2004 | 0.9232 | 0.9232 | 0.9111 | 0.9171 | 1,660,286 | +0.61(+200.99%) |
Jul 01, 2004 | 0.3138 | 0.3138 | 0.3037 | 0.3047 | 1,007,644 | -0.01(-2.38%) |
Jun 30, 2004 | 0.3124 | 0.3160 | 0.3115 | 0.3121 | 1,768,366 | -0.00(-0.93%) |
Jun 29, 2004 | 0.3211 | 0.3211 | 0.3141 | 0.3151 | 1,107,411 | -0.01(-2.58%) |
Jun 28, 2004 | 0.3207 | 0.3304 | 0.3204 | 0.3234 | 3,721,302 | +0.01(+3.20%) |
Jun 25, 2004 | 0.3020 | 0.3134 | 0.3020 | 0.3134 | 1,404,218 | +0.01(+3.65%) |
Jun 24, 2004 | 0.3057 | 0.3057 | 0.3002 | 0.3024 | 738,274 | +0.00(+0.78%) |
Jun 23, 2004 | 0.3018 | 0.3021 | 0.2982 | 0.3000 | 471,398 | -0.00(-0.02%) |
Jun 22, 2004 | 0.3027 | 0.3027 | 0.2964 | 0.3001 | 558,694 | -0.00(-0.86%) |
Jun 21, 2004 | 0.3007 | 0.3057 | 0.2994 | 0.3027 | 2,269,695 | +0.00(+1.34%) |
Jun 18, 2004 | 0.2939 | 0.2987 | 0.2934 | 0.2987 | 735,780 | +0.01(+1.82%) |
Jun 17, 2004 | 0.2954 | 0.2984 | 0.2933 | 0.2933 | 603,589 | -0.00(-0.90%) |
Jun 16, 2004 | 0.2980 | 0.2980 | 0.2950 | 0.2960 | 655,966 | -0.00(-1.20%) |
Jun 15, 2004 | 0.2903 | 0.3000 | 0.2895 | 0.2996 | 2,282,166 | +0.02(+5.51%) |
Jun 14, 2004 | 0.2873 | 0.2881 | 0.2826 | 0.2840 | 2,474,217 | -0.01(-4.00%) |
Jun 10, 2004 | 0.2911 | 0.2967 | 0.2907 | 0.2958 | 2,239,765 | +0.00(+1.47%) |
Jun 09, 2004 | 0.2918 | 0.2933 | 0.2900 | 0.2915 | 825,570 | +0.00(+0.37%) |
Jun 08, 2004 | 0.2929 | 0.2929 | 0.2873 | 0.2905 | 800,628 | -0.00(-0.84%) |
Jun 07, 2004 | 0.2867 | 0.2940 | 0.2853 | 0.2929 | 2,122,539 | +0.01(+2.50%) |
Jun 04, 2004 | 0.2807 | 0.2883 | 0.2783 | 0.2858 | 2,297,131 | +0.01(+4.34%) |
Jun 03, 2004 | 0.2873 | 0.2873 | 0.2727 | 0.2739 | 5,340,019 | -0.01(-4.67%) |
Jun 02, 2004 | 0.2867 | 0.2898 | 0.2857 | 0.2873 | 2,396,898 | +0.00(+0.23%) |
Jun 01, 2004 | 0.2956 | 0.2957 | 0.2860 | 0.2867 | 2,426,828 | -0.01(-3.38%) |
May 28, 2004 | 0.2890 | 0.2974 | 0.2857 | 0.2967 | 2,813,424 | +0.00(+0.16%) |
May 27, 2004 | 0.2977 | 0.3024 | 0.2960 | 0.2962 | 947,784 | -0.00(-0.38%) |
May 26, 2004 | 0.2923 | 0.2989 | 0.2913 | 0.2974 | 1,284,497 | +0.01(+2.28%) |
May 25, 2004 | 0.2944 | 0.2945 | 0.2863 | 0.2907 | 2,915,685 | -0.00(-1.63%) |
May 24, 2004 | 0.2937 | 0.2957 | 0.2883 | 0.2956 | 2,329,555 | +0.01(+4.39%) |
May 21, 2004 | 0.2837 | 0.2850 | 0.2807 | 0.2831 | 1,356,828 | +0.00(+0.71%) |
May 20, 2004 | 0.2880 | 0.2880 | 0.2800 | 0.2811 | 2,304,613 | -0.00(-1.43%) |
May 19, 2004 | 0.2857 | 0.2923 | 0.2840 | 0.2852 | 5,152,956 | +0.01(+2.84%) |
May 18, 2004 | 0.2740 | 0.2780 | 0.2706 | 0.2773 | 7,455,076 | +0.03(+10.37%) |
May 17, 2004 | 0.2362 | 0.2559 | 0.2327 | 0.2513 | 12,590,573 | -0.01(-3.09%) |
May 14, 2004 | 0.2809 | 0.2809 | 0.2531 | 0.2593 | 12,189,012 | -0.03(-9.94%) |
May 13, 2004 | 0.2823 | 0.2896 | 0.2797 | 0.2879 | 3,102,748 | +0.01(+5.07%) |
May 12, 2004 | 0.2826 | 0.2859 | 0.2666 | 0.2740 | 3,559,181 | -0.01(-2.71%) |
May 11, 2004 | 0.2833 | 0.2895 | 0.2783 | 0.2816 | 1,885,593 | +0.00(+0.05%) |
May 10, 2004 | 0.2933 | 0.2974 | 0.2700 | 0.2815 | 4,060,509 | -0.02(-5.35%) |
May 07, 2004 | 0.3043 | 0.3060 | 0.2967 | 0.2974 | 1,289,486 | -0.01(-2.82%) |
May 06, 2004 | 0.3149 | 0.3150 | 0.3040 | 0.3060 | 1,419,183 | -0.01(-4.14%) |
May 05, 2004 | 0.3197 | 0.3221 | 0.3189 | 0.3192 | 1,780,837 | +0.00(+0.36%) |
May 04, 2004 | 0.3087 | 0.3307 | 0.3087 | 0.3181 | 3,042,888 | +0.01(+4.39%) |