Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.023 | 1.077 | 1.019 | 1.070 | 2,551,093 | +0.05(+5.10%) |
May 27, 2005 | 0.9858 | 1.035 | 0.9858 | 1.018 | 1,600,059 | +0.03(+3.50%) |
May 26, 2005 | 0.9872 | 0.9894 | 0.9803 | 0.9841 | 396,757 | -0.00(-0.26%) |
May 25, 2005 | 0.9898 | 0.9932 | 0.9792 | 0.9866 | 448,869 | +0.00(+0.00%) |
May 24, 2005 | 0.9900 | 0.9900 | 0.9752 | 0.9866 | 545,986 | -0.01(-0.57%) |
May 23, 2005 | 0.9731 | 1.007 | 0.9691 | 0.9923 | 782,856 | +0.02(+1.97%) |
May 20, 2005 | 0.9775 | 0.9775 | 0.9626 | 0.9731 | 420,444 | -0.00(-0.24%) |
May 19, 2005 | 0.9666 | 0.9758 | 0.9649 | 0.9754 | 369,517 | -2.88(-74.69%) |
May 18, 2005 | 3.834 | 3.869 | 3.821 | 3.854 | 5,808,060 | +0.02(+0.48%) |
May 17, 2005 | 3.821 | 3.840 | 3.808 | 3.835 | 4,386,838 | +0.02(+0.55%) |
May 16, 2005 | 3.846 | 3.849 | 3.811 | 3.814 | 3,164,587 | -0.03(-0.73%) |
May 13, 2005 | 3.870 | 3.874 | 3.806 | 3.842 | 10,374,920 | -0.07(-1.66%) |
May 12, 2005 | 3.910 | 3.938 | 3.876 | 3.907 | 14,373,292 | -0.00(-0.09%) |
May 11, 2005 | 3.931 | 3.931 | 3.891 | 3.910 | 19,593,914 | -0.02(-0.54%) |
May 10, 2005 | 3.812 | 3.931 | 3.812 | 3.931 | 13,927,975 | +0.11(+2.87%) |
May 09, 2005 | 3.788 | 3.821 | 3.770 | 3.821 | 5,940,708 | +0.01(+0.38%) |
May 06, 2005 | 3.884 | 3.888 | 3.800 | 3.807 | 15,027,054 | -0.03(-0.90%) |
May 05, 2005 | 3.800 | 3.935 | 3.715 | 3.842 | 19,565,490 | +0.11(+2.87%) |
May 04, 2005 | 3.660 | 3.760 | 3.660 | 3.735 | 6,774,491 | +0.08(+2.17%) |
May 03, 2005 | 3.590 | 3.656 | 3.590 | 3.655 | 8,641,030 | +0.07(+1.81%) |
May 02, 2005 | 3.567 | 3.601 | 3.565 | 3.590 | 5,609,089 | +0.02(+0.69%) |
Apr 29, 2005 | 3.579 | 3.594 | 3.530 | 3.566 | 8,442,059 | -0.01(-0.17%) |
Apr 28, 2005 | 3.597 | 3.597 | 3.572 | 3.572 | 10,147,525 | -0.03(-0.87%) |
Apr 27, 2005 | 3.646 | 3.646 | 3.577 | 3.603 | 7,636,699 | -0.05(-1.30%) |
Apr 26, 2005 | 3.694 | 3.694 | 3.632 | 3.650 | 4,424,737 | -0.04(-1.21%) |
Apr 25, 2005 | 3.756 | 3.778 | 3.695 | 3.695 | 4,083,644 | -0.06(-1.60%) |
Apr 22, 2005 | 3.718 | 3.765 | 3.702 | 3.755 | 4,396,313 | +0.04(+1.00%) |
Apr 21, 2005 | 3.789 | 3.789 | 3.716 | 3.718 | 2,719,271 | -0.06(-1.50%) |
Apr 20, 2005 | 3.774 | 3.787 | 3.764 | 3.774 | 8,982,123 | +0.01(+0.20%) |
Apr 19, 2005 | 3.686 | 3.780 | 3.686 | 3.767 | 5,031,126 | +0.08(+2.22%) |
Apr 18, 2005 | 3.675 | 3.690 | 3.643 | 3.685 | 6,111,254 | +0.01(+0.18%) |
Apr 15, 2005 | 3.673 | 3.709 | 3.668 | 3.678 | 7,125,059 | -0.05(-1.40%) |
Apr 14, 2005 | 3.873 | 3.876 | 3.708 | 3.730 | 20,986,712 | -0.14(-3.68%) |
Apr 13, 2005 | 3.913 | 3.918 | 3.846 | 3.873 | 9,654,835 | +0.01(+0.15%) |
Apr 12, 2005 | 3.833 | 3.878 | 3.833 | 3.867 | 7,238,757 | +0.03(+0.84%) |
Apr 11, 2005 | 3.952 | 3.952 | 3.807 | 3.835 | 16,599,873 | -0.10(-2.51%) |
Apr 08, 2005 | 3.909 | 3.952 | 3.901 | 3.934 | 15,936,636 | +0.02(+0.63%) |
Apr 07, 2005 | 3.834 | 3.919 | 3.796 | 3.909 | 24,293,420 | +0.09(+2.37%) |
Apr 06, 2005 | 3.842 | 3.867 | 3.739 | 3.819 | 58,421,696 | +0.21(+5.88%) |
Apr 05, 2005 | 3.512 | 3.610 | 3.512 | 3.607 | 13,861,652 | +0.10(+2.77%) |
Apr 04, 2005 | 3.545 | 3.545 | 3.462 | 3.510 | 5,883,859 | -0.03(-0.98%) |
Apr 01, 2005 | 3.610 | 3.614 | 3.530 | 3.545 | 3,837,299 | -0.04(-1.22%) |
Mar 31, 2005 | 3.557 | 3.588 | 3.556 | 3.588 | 8,726,303 | +0.05(+1.29%) |
Mar 30, 2005 | 3.567 | 3.588 | 3.543 | 3.543 | 5,988,082 | -0.01(-0.36%) |
Mar 29, 2005 | 3.569 | 3.588 | 3.556 | 3.556 | 5,002,701 | +0.00(+0.05%) |
Mar 28, 2005 | 3.637 | 3.671 | 3.546 | 3.554 | 7,276,656 | -0.04(-1.15%) |
Mar 24, 2005 | 3.577 | 3.626 | 3.576 | 3.595 | 8,792,627 | +0.02(+0.52%) |
Mar 23, 2005 | 3.594 | 3.597 | 3.555 | 3.577 | 1,847,588 | -0.04(-1.00%) |
Mar 22, 2005 | 3.622 | 3.639 | 3.597 | 3.613 | 3,562,529 | -0.00(-0.05%) |
Mar 21, 2005 | 3.598 | 3.622 | 3.598 | 3.615 | 2,359,228 | +0.02(+0.49%) |
Mar 18, 2005 | 3.571 | 3.618 | 3.565 | 3.597 | 5,817,535 | +0.03(+0.78%) |
Mar 17, 2005 | 3.580 | 3.586 | 3.556 | 3.569 | 4,131,018 | -0.01(-0.21%) |
Mar 16, 2005 | 3.614 | 3.614 | 3.563 | 3.577 | 1,515,970 | -0.04(-1.03%) |
Mar 15, 2005 | 3.631 | 3.643 | 3.611 | 3.614 | 2,037,084 | -0.01(-0.23%) |
Mar 14, 2005 | 3.631 | 3.632 | 3.618 | 3.622 | 3,837,299 | -0.01(-0.23%) |
Mar 11, 2005 | 3.604 | 3.638 | 3.586 | 3.631 | 5,855,434 | +0.02(+0.51%) |
Mar 10, 2005 | 3.690 | 3.690 | 3.588 | 3.612 | 5,173,248 | -0.08(-2.19%) |
Mar 09, 2005 | 3.708 | 3.733 | 3.693 | 3.693 | 8,565,231 | -0.01(-0.36%) |
Mar 08, 2005 | 3.740 | 3.774 | 3.690 | 3.707 | 4,936,377 | +0.01(+0.16%) |
Mar 07, 2005 | 3.702 | 3.735 | 3.659 | 3.701 | 6,310,225 | +0.03(+0.78%) |
Mar 04, 2005 | 3.491 | 3.762 | 3.474 | 3.672 | 12,108,811 | +0.22(+6.49%) |
Mar 03, 2005 | 3.462 | 3.465 | 3.407 | 3.448 | 5,021,651 | -0.02(-0.49%) |
Mar 02, 2005 | 3.441 | 3.510 | 3.382 | 3.465 | 26,415,780 | +0.07(+2.09%) |
Mar 01, 2005 | 3.355 | 3.402 | 3.355 | 3.394 | 7,001,887 | +0.03(+1.03%) |
Feb 28, 2005 | 3.299 | 3.369 | 3.299 | 3.360 | 3,448,832 | +0.03(+0.94%) |
Feb 25, 2005 | 3.367 | 3.377 | 3.325 | 3.328 | 2,889,818 | -0.04(-1.23%) |
Feb 24, 2005 | 3.386 | 3.390 | 3.352 | 3.370 | 2,615,048 | -0.04(-1.31%) |
Feb 23, 2005 | 3.412 | 3.418 | 3.377 | 3.415 | 14,183,795 | -0.01(-0.17%) |
Feb 22, 2005 | 3.370 | 3.441 | 3.338 | 3.420 | 3,534,105 | +0.05(+1.50%) |
Feb 18, 2005 | 3.352 | 3.382 | 3.352 | 3.370 | 2,832,969 | -0.04(-1.16%) |
Feb 17, 2005 | 3.400 | 3.420 | 3.398 | 3.409 | 1,733,890 | +0.01(+0.27%) |
Feb 16, 2005 | 3.406 | 3.411 | 3.384 | 3.400 | 3,249,861 | -0.03(-0.86%) |
Feb 15, 2005 | 3.411 | 3.436 | 3.411 | 3.430 | 1,392,797 | +0.02(+0.59%) |
Feb 14, 2005 | 3.403 | 3.426 | 3.390 | 3.409 | 4,017,320 | -0.00(-0.02%) |
Feb 11, 2005 | 3.360 | 3.428 | 3.360 | 3.410 | 5,211,147 | +0.04(+1.28%) |
Feb 10, 2005 | 3.360 | 3.394 | 3.360 | 3.367 | 3,647,803 | -0.00(-0.05%) |
Feb 09, 2005 | 3.378 | 3.378 | 3.338 | 3.369 | 7,437,728 | -0.01(-0.40%) |
Feb 08, 2005 | 3.257 | 3.382 | 3.236 | 3.382 | 6,215,477 | +0.14(+4.16%) |
Feb 07, 2005 | 3.241 | 3.252 | 3.217 | 3.247 | 5,230,097 | +0.00(+0.10%) |
Feb 04, 2005 | 3.172 | 3.270 | 3.160 | 3.244 | 4,585,809 | +0.07(+2.26%) |
Feb 03, 2005 | 3.135 | 3.176 | 3.124 | 3.172 | 7,191,383 | +0.03(+1.05%) |
Feb 02, 2005 | 3.126 | 3.152 | 3.110 | 3.139 | 26,529,476 | +0.01(+0.46%) |
Feb 01, 2005 | 3.088 | 3.126 | 3.069 | 3.125 | 8,622,080 | +0.04(+1.18%) |
Jan 31, 2005 | 3.031 | 3.098 | 3.024 | 3.089 | 15,775,564 | +0.06(+2.04%) |
Jan 28, 2005 | 2.984 | 3.044 | 2.984 | 3.027 | 2,548,724 | +0.04(+1.44%) |
Jan 27, 2005 | 3.005 | 3.006 | 2.977 | 2.984 | 1,885,487 | -0.01(-0.23%) |
Jan 26, 2005 | 2.996 | 3.006 | 2.989 | 2.991 | 2,093,933 | -0.00(-0.11%) |
Jan 25, 2005 | 3.009 | 3.009 | 2.980 | 2.994 | 2,908,767 | -0.03(-0.84%) |
Jan 24, 2005 | 3.031 | 3.034 | 3.010 | 3.019 | 1,582,293 | -0.01(-0.33%) |
Jan 21, 2005 | 2.972 | 3.034 | 2.972 | 3.030 | 1,894,962 | +0.06(+2.02%) |
Jan 20, 2005 | 2.933 | 2.983 | 2.921 | 2.970 | 2,671,897 | +0.03(+0.95%) |
Jan 19, 2005 | 2.894 | 2.950 | 2.890 | 2.942 | 5,031,126 | +0.06(+1.96%) |
Jan 18, 2005 | 2.875 | 2.896 | 2.864 | 2.885 | 3,145,638 | +0.02(+0.65%) |
Jan 14, 2005 | 2.871 | 2.882 | 2.851 | 2.867 | 2,065,509 | -0.00(-0.09%) |
Jan 13, 2005 | 2.892 | 2.909 | 2.862 | 2.869 | 1,781,264 | -0.02(-0.59%) |
Jan 12, 2005 | 2.896 | 2.925 | 2.886 | 2.886 | 1,326,473 | -0.00(-0.12%) |
Jan 11, 2005 | 2.892 | 2.896 | 2.870 | 2.889 | 1,639,142 | +0.00(+0.09%) |
Jan 10, 2005 | 2.825 | 2.889 | 2.825 | 2.887 | 4,443,687 | +0.08(+2.67%) |
Jan 07, 2005 | 2.820 | 2.822 | 2.806 | 2.812 | 3,590,954 | -0.00(-0.15%) |
Jan 06, 2005 | 2.841 | 2.841 | 2.803 | 2.816 | 2,738,221 | -0.03(-1.04%) |
Jan 05, 2005 | 2.866 | 2.870 | 2.799 | 2.845 | 5,760,686 | -0.02(-0.71%) |
Jan 04, 2005 | 2.871 | 2.877 | 2.855 | 2.866 | 3,060,364 | -0.01(-0.26%) |
Jan 03, 2005 | 2.871 | 2.921 | 2.871 | 2.873 | 2,093,933 | +0.00(+0.12%) |
Dec 31, 2004 | 2.871 | 2.891 | 2.866 | 2.870 | 1,402,272 | -0.01(-0.26%) |
Dec 30, 2004 | 2.867 | 2.896 | 2.863 | 2.878 | 2,397,127 | +0.02(+0.68%) |
Dec 29, 2004 | 2.820 | 2.868 | 2.820 | 2.858 | 3,628,853 | +0.07(+2.51%) |
Dec 28, 2004 | 2.791 | 2.799 | 2.774 | 2.788 | 966,430 | -0.00(-0.03%) |
Dec 27, 2004 | 2.796 | 2.825 | 2.780 | 2.789 | 701,136 | -0.00(-0.03%) |
Dec 23, 2004 | 2.723 | 2.790 | 2.720 | 2.790 | 1,857,063 | +0.07(+2.64%) |
Dec 22, 2004 | 2.727 | 2.727 | 2.708 | 2.718 | 1,061,179 | -0.01(-0.34%) |
Dec 21, 2004 | 2.757 | 2.757 | 2.718 | 2.727 | 2,056,034 | -0.02(-0.89%) |
Dec 20, 2004 | 2.736 | 2.752 | 2.726 | 2.752 | 2,046,559 | +0.02(+0.80%) |
Dec 17, 2004 | 2.725 | 2.759 | 2.723 | 2.730 | 2,548,724 | -0.00(-0.15%) |
Dec 16, 2004 | 2.747 | 2.747 | 2.704 | 2.734 | 4,822,680 | -0.01(-0.37%) |
Dec 15, 2004 | 2.774 | 2.786 | 2.736 | 2.744 | 4,036,270 | -0.01(-0.34%) |
Dec 14, 2004 | 2.744 | 2.801 | 2.742 | 2.753 | 2,861,393 | +0.01(+0.43%) |
Dec 13, 2004 | 2.704 | 2.752 | 2.702 | 2.742 | 6,348,125 | +0.04(+1.44%) |
Dec 10, 2004 | 2.731 | 2.731 | 2.703 | 2.703 | 3,401,458 | -0.04(-1.51%) |
Dec 09, 2004 | 2.753 | 2.753 | 2.728 | 2.744 | 1,819,164 | -0.01(-0.31%) |
Dec 08, 2004 | 2.727 | 2.764 | 2.723 | 2.753 | 1,515,970 | -0.03(-0.91%) |
Dec 07, 2004 | 2.807 | 2.807 | 2.773 | 2.778 | 1,913,912 | -0.05(-1.79%) |
Dec 06, 2004 | 2.772 | 2.852 | 2.753 | 2.829 | 6,168,103 | +0.06(+2.13%) |
Dec 03, 2004 | 2.786 | 2.790 | 2.733 | 2.769 | 18,485,360 | +0.01(+0.49%) |
Dec 02, 2004 | 2.905 | 2.908 | 2.748 | 2.756 | 19,669,712 | +0.08(+3.03%) |
Dec 01, 2004 | 2.635 | 2.688 | 2.635 | 2.675 | 2,425,552 | +0.04(+1.67%) |
Nov 30, 2004 | 2.620 | 2.639 | 2.620 | 2.631 | 3,515,155 | +0.01(+0.39%) |
Nov 29, 2004 | 2.606 | 2.630 | 2.606 | 2.621 | 1,459,121 | +0.02(+0.68%) |
Nov 26, 2004 | 2.573 | 2.603 | 2.572 | 2.603 | 246,345 | +0.04(+1.55%) |
Nov 24, 2004 | 2.558 | 2.576 | 2.554 | 2.563 | 7,324,030 | +0.01(+0.40%) |
Nov 23, 2004 | 2.552 | 2.554 | 2.540 | 2.553 | 1,733,890 | +0.00(+0.13%) |
Nov 22, 2004 | 2.560 | 2.571 | 2.548 | 2.550 | 2,842,444 | -0.00(-0.07%) |
Nov 19, 2004 | 2.554 | 2.574 | 2.550 | 2.552 | 397,942 | +0.01(+0.20%) |
Nov 18, 2004 | 2.558 | 2.558 | 2.525 | 2.547 | 6,016,506 | -0.01(-0.50%) |
Nov 17, 2004 | 2.573 | 2.584 | 2.555 | 2.559 | 2,681,372 | -0.01(-0.30%) |
Nov 16, 2004 | 2.568 | 2.588 | 2.556 | 2.567 | 3,401,458 | -0.00(-0.07%) |
Nov 15, 2004 | 2.553 | 2.583 | 2.537 | 2.568 | 2,927,717 | +0.00(+0.13%) |
Nov 12, 2004 | 2.545 | 2.575 | 2.541 | 2.565 | 1,999,185 | +0.01(+0.46%) |
Nov 11, 2004 | 2.574 | 2.574 | 2.546 | 2.553 | 824,308 | -0.02(-0.69%) |
Nov 10, 2004 | 2.553 | 2.575 | 2.536 | 2.571 | 1,847,588 | +0.02(+0.66%) |
Nov 09, 2004 | 2.565 | 2.565 | 2.538 | 2.554 | 5,741,737 | -0.01(-0.23%) |
Nov 08, 2004 | 2.533 | 2.575 | 2.533 | 2.560 | 2,832,969 | +0.03(+1.27%) |
Nov 05, 2004 | 2.495 | 2.536 | 2.495 | 2.528 | 4,055,220 | +0.04(+1.70%) |
Nov 04, 2004 | 2.461 | 2.493 | 2.459 | 2.486 | 2,880,343 | +0.03(+1.10%) |
Nov 03, 2004 | 2.433 | 2.465 | 2.433 | 2.459 | 9,266,367 | +0.04(+1.46%) |
Nov 02, 2004 | 2.433 | 2.449 | 2.402 | 2.423 | 3,164,587 | -0.02(-0.66%) |
Nov 01, 2004 | 2.426 | 2.439 | 2.419 | 2.439 | 1,790,739 | +0.02(+0.70%) |
Oct 29, 2004 | 2.465 | 2.495 | 2.422 | 2.422 | 10,166,475 | -0.06(-2.38%) |
Oct 28, 2004 | 2.465 | 2.494 | 2.465 | 2.482 | 757,985 | +0.00(+0.00%) |
Oct 27, 2004 | 2.492 | 2.494 | 2.470 | 2.482 | 1,525,444 | +0.01(+0.31%) |
Oct 26, 2004 | 2.484 | 2.484 | 2.470 | 2.474 | 1,316,999 | -0.01(-0.37%) |
Oct 25, 2004 | 2.449 | 2.490 | 2.449 | 2.483 | 1,563,344 | +0.04(+1.45%) |
Oct 22, 2004 | 2.446 | 2.456 | 2.438 | 2.448 | 549,539 | +0.01(+0.35%) |
Oct 21, 2004 | 2.449 | 2.449 | 2.430 | 2.439 | 909,582 | -0.00(-0.14%) |
Oct 20, 2004 | 2.432 | 2.445 | 2.424 | 2.443 | 2,236,056 | +0.02(+0.94%) |
Oct 19, 2004 | 2.434 | 2.434 | 2.415 | 2.420 | 757,985 | -0.01(-0.49%) |
Oct 18, 2004 | 2.423 | 2.444 | 2.423 | 2.432 | 1,279,099 | +0.00(+0.17%) |
Oct 15, 2004 | 2.447 | 2.447 | 2.419 | 2.427 | 416,891 | +0.00(+0.17%) |
Oct 14, 2004 | 2.457 | 2.457 | 2.423 | 2.423 | 1,572,819 | -0.03(-1.03%) |
Oct 13, 2004 | 2.440 | 2.449 | 2.406 | 2.449 | 2,709,796 | +0.01(+0.52%) |
Oct 12, 2004 | 2.461 | 2.461 | 2.436 | 2.436 | 4,348,939 | -0.04(-1.50%) |
Oct 11, 2004 | 2.470 | 2.475 | 2.459 | 2.473 | 1,279,099 | +0.02(+0.97%) |
Oct 08, 2004 | 2.427 | 2.478 | 2.427 | 2.449 | 2,131,833 | +0.04(+1.72%) |
Oct 07, 2004 | 2.380 | 2.414 | 2.380 | 2.408 | 2,046,559 | +0.03(+1.31%) |
Oct 06, 2004 | 2.374 | 2.383 | 2.373 | 2.377 | 3,770,975 | +0.00(+0.00%) |
Oct 05, 2004 | 2.350 | 2.385 | 2.350 | 2.377 | 2,586,624 | +0.03(+1.26%) |
Oct 04, 2004 | 2.359 | 2.359 | 2.335 | 2.347 | 4,396,313 | -0.02(-1.03%) |
Oct 01, 2004 | 2.381 | 2.389 | 2.366 | 2.372 | 4,699,507 | -0.01(-0.39%) |
Sep 30, 2004 | 2.333 | 2.400 | 2.333 | 2.381 | 2,406,602 | +0.05(+2.10%) |
Sep 29, 2004 | 2.328 | 2.333 | 2.324 | 2.332 | 862,208 | +0.00(+0.00%) |
Sep 28, 2004 | 2.322 | 2.336 | 2.322 | 2.332 | 445,316 | +0.01(+0.62%) |
Sep 27, 2004 | 2.319 | 2.324 | 2.297 | 2.318 | 1,534,919 | -0.00(-0.04%) |
Sep 24, 2004 | 2.277 | 2.320 | 2.277 | 2.319 | 691,661 | +0.04(+1.97%) |
Sep 23, 2004 | 2.292 | 2.308 | 2.273 | 2.274 | 521,114 | -0.02(-0.77%) |
Sep 22, 2004 | 2.325 | 2.330 | 2.292 | 2.292 | 947,481 | -0.02(-0.73%) |
Sep 21, 2004 | 2.276 | 2.308 | 2.267 | 2.308 | 1,051,704 | +0.04(+1.98%) |
Sep 20, 2004 | 2.251 | 2.271 | 2.251 | 2.264 | 587,438 | +0.02(+0.71%) |
Sep 17, 2004 | 2.254 | 2.254 | 2.238 | 2.248 | 909,582 | -0.01(-0.34%) |
Sep 16, 2004 | 2.262 | 2.279 | 2.241 | 2.255 | 852,733 | -0.01(-0.26%) |
Sep 15, 2004 | 2.259 | 2.276 | 2.259 | 2.261 | 378,992 | +0.01(+0.22%) |
Sep 14, 2004 | 2.266 | 2.277 | 2.255 | 2.256 | 1,658,092 | -0.01(-0.63%) |
Sep 13, 2004 | 2.254 | 2.295 | 2.254 | 2.270 | 530,589 | -0.00(-0.04%) |
Sep 10, 2004 | 2.262 | 2.299 | 2.251 | 2.271 | 975,905 | +0.01(+0.56%) |
Sep 09, 2004 | 2.292 | 2.297 | 2.235 | 2.259 | 2,264,480 | +0.01(+0.38%) |
Sep 08, 2004 | 2.377 | 2.377 | 2.212 | 2.250 | 14,117,472 | -0.13(-5.60%) |
Sep 07, 2004 | 2.385 | 2.395 | 2.384 | 2.384 | 5,978,607 | +0.00(+0.14%) |
Sep 03, 2004 | 2.344 | 2.384 | 2.344 | 2.380 | 246,345 | +0.03(+1.22%) |
Sep 02, 2004 | 2.343 | 2.360 | 2.343 | 2.352 | 492,690 | +0.01(+0.36%) |
Sep 01, 2004 | 2.329 | 2.347 | 2.329 | 2.343 | 1,809,689 | +0.02(+0.73%) |
Aug 31, 2004 | 2.342 | 2.342 | 2.324 | 2.326 | 274,769 | -0.01(-0.61%) |
Aug 30, 2004 | 2.355 | 2.357 | 2.340 | 2.341 | 1,250,675 | -0.01(-0.57%) |
Aug 27, 2004 | 2.357 | 2.362 | 2.345 | 2.354 | 739,035 | -0.00(-0.07%) |
Aug 26, 2004 | 2.360 | 2.364 | 2.343 | 2.356 | 1,023,279 | -0.01(-0.50%) |
Aug 25, 2004 | 2.391 | 2.398 | 2.364 | 2.368 | 1,023,279 | -0.03(-1.20%) |
Aug 24, 2004 | 2.408 | 2.415 | 2.395 | 2.396 | 530,589 | -0.01(-0.39%) |
Aug 23, 2004 | 2.423 | 2.423 | 2.398 | 2.406 | 360,042 | -0.03(-1.08%) |
Aug 20, 2004 | 2.423 | 2.432 | 2.423 | 2.432 | 75,798 | +0.01(+0.59%) |
Aug 19, 2004 | 2.417 | 2.428 | 2.407 | 2.417 | 577,963 | +1.82(+301.68%) |
Aug 17, 2004 | 0.5974 | 0.6018 | 0.5944 | 0.6018 | 42,636 | +0.01(+1.39%) |
Aug 16, 2004 | 0.5965 | 0.5982 | 0.5936 | 0.5936 | 40,267 | -0.00(-0.46%) |
Aug 13, 2004 | 0.5910 | 0.5999 | 0.5910 | 0.5963 | 162,256 | +0.01(+1.62%) |
Aug 12, 2004 | 0.5883 | 0.5891 | 0.5858 | 0.5868 | 107,776 | -0.00(-0.50%) |
Aug 11, 2004 | 0.5915 | 0.5932 | 0.5877 | 0.5898 | 97,116 | -0.01(-0.92%) |
Aug 10, 2004 | 0.5953 | 0.5961 | 0.5936 | 0.5953 | 18,949 | +0.00(+0.64%) |
Aug 09, 2004 | 0.5953 | 0.5959 | 0.5906 | 0.5915 | 99,485 | -0.01(-0.85%) |
Aug 06, 2004 | 0.5965 | 0.5997 | 0.5961 | 0.5965 | 21,318 | +0.00(+0.04%) |
Aug 05, 2004 | 0.5942 | 0.5974 | 0.5940 | 0.5963 | 39,083 | +0.00(+0.00%) |
Aug 04, 2004 | 0.5910 | 0.6058 | 0.5834 | 0.5963 | 1,065,916 | +0.02(+4.09%) |
Aug 03, 2004 | 0.5625 | 0.5731 | 0.5613 | 0.5729 | 191,864 | +0.02(+3.67%) |
Aug 02, 2004 | 0.5579 | 0.5581 | 0.5509 | 0.5526 | 114,882 | -0.01(-0.91%) |
Jul 30, 2004 | 0.5592 | 0.5594 | 0.5549 | 0.5577 | 292,534 | -0.00(-0.38%) |
Jul 29, 2004 | 0.5598 | 0.5604 | 0.5577 | 0.5598 | 177,652 | +0.00(+0.23%) |
Jul 28, 2004 | 0.5556 | 0.5594 | 0.5547 | 0.5585 | 219,105 | +0.00(+0.57%) |
Jul 27, 2004 | 0.5530 | 0.5554 | 0.5518 | 0.5554 | 260,557 | +0.00(+0.23%) |
Jul 26, 2004 | 0.5560 | 0.5630 | 0.5535 | 0.5541 | 174,099 | -0.01(-1.24%) |
Jul 23, 2004 | 0.5843 | 0.5843 | 0.5590 | 0.5611 | 216,736 | -0.00(-0.11%) |
Jul 22, 2004 | 0.5598 | 0.5653 | 0.5598 | 0.5617 | 133,831 | +0.00(+0.61%) |
Jul 21, 2004 | 0.5634 | 0.5634 | 0.5573 | 0.5583 | 41,452 | -0.01(-1.16%) |
Jul 20, 2004 | 0.5678 | 0.5685 | 0.5630 | 0.5649 | 345,830 | -0.00(-0.37%) |
Jul 19, 2004 | 0.5651 | 0.5678 | 0.5634 | 0.5670 | 161,071 | +0.01(+1.17%) |
Jul 16, 2004 | 0.5560 | 0.5636 | 0.5560 | 0.5604 | 99,485 | +0.01(+1.26%) |
Jul 15, 2004 | 0.5644 | 0.5644 | 0.5530 | 0.5535 | 150,412 | -0.02(-3.57%) |
Jul 14, 2004 | 0.5729 | 0.5763 | 0.5699 | 0.5739 | 69,876 | +0.00(+0.18%) |
Jul 13, 2004 | 0.5716 | 0.5742 | 0.5661 | 0.5729 | 312,668 | +0.00(+0.44%) |
Jul 12, 2004 | 0.5763 | 0.5765 | 0.5689 | 0.5704 | 131,463 | -0.01(-1.39%) |
Jul 09, 2004 | 0.5761 | 0.5805 | 0.5752 | 0.5784 | 152,781 | +0.00(+0.37%) |
Jul 08, 2004 | 0.5794 | 0.5837 | 0.5758 | 0.5763 | 220,289 | -0.01(-0.91%) |
Jul 07, 2004 | 0.5858 | 0.5858 | 0.5815 | 0.5815 | 84,088 | -0.00(-0.33%) |
Jul 06, 2004 | 0.5940 | 0.5946 | 0.5826 | 0.5834 | 378,992 | -0.01(-2.16%) |
Jul 02, 2004 | 0.6052 | 0.6052 | 0.5963 | 0.5963 | 299,640 | -0.01(-1.40%) |
Jul 01, 2004 | 0.6058 | 0.6065 | 0.6041 | 0.6048 | 512,824 | -0.00(-0.17%) |
Jun 30, 2004 | 0.5953 | 0.6109 | 0.5953 | 0.6058 | 676,264 | +0.01(+2.24%) |
Jun 29, 2004 | 0.5894 | 0.5927 | 0.5839 | 0.5925 | 174,099 | +0.01(+0.93%) |
Jun 28, 2004 | 0.5784 | 0.5879 | 0.5727 | 0.5870 | 367,149 | +0.01(+0.98%) |
Jun 25, 2004 | 0.5796 | 0.5815 | 0.5691 | 0.5813 | 381,361 | +0.00(+0.18%) |
Jun 24, 2004 | 0.5773 | 0.5803 | 0.5714 | 0.5803 | 178,837 | +0.01(+1.29%) |
Jun 23, 2004 | 0.5752 | 0.5752 | 0.5668 | 0.5729 | 162,256 | -0.00(-0.77%) |
Jun 22, 2004 | 0.5805 | 0.5809 | 0.5773 | 0.5773 | 136,200 | +0.00(+0.37%) |
Jun 21, 2004 | 0.5763 | 0.5771 | 0.5746 | 0.5752 | 101,854 | -0.01(-1.52%) |
Jun 18, 2004 | 0.5761 | 0.5866 | 0.5761 | 0.5841 | 113,697 | +0.01(+1.65%) |
Jun 17, 2004 | 0.5663 | 0.5750 | 0.5663 | 0.5746 | 200,155 | +0.00(+0.78%) |
Jun 16, 2004 | 0.5623 | 0.5712 | 0.5613 | 0.5701 | 104,222 | +0.00(+0.04%) |
Jun 15, 2004 | 0.5723 | 0.5746 | 0.5699 | 0.5699 | 54,480 | -0.00(-0.37%) |
Jun 14, 2004 | 0.5879 | 0.5879 | 0.5720 | 0.5720 | 93,563 | -0.02(-3.21%) |
Jun 10, 2004 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 1,184 | -0.00(-0.32%) |
Jun 09, 2004 | 0.5932 | 0.5982 | 0.5879 | 0.5929 | 219,105 | +0.01(+0.86%) |
Jun 08, 2004 | 0.5858 | 0.5889 | 0.5805 | 0.5879 | 100,669 | -0.00(-0.18%) |
Jun 07, 2004 | 0.5847 | 0.5889 | 0.5847 | 0.5889 | 195,418 | +0.01(+1.09%) |
Jun 04, 2004 | 0.5851 | 0.5889 | 0.5826 | 0.5826 | 54,480 | -0.00(-0.25%) |
Jun 03, 2004 | 0.6027 | 0.6027 | 0.5841 | 0.5841 | 127,909 | -0.02(-2.91%) |
Jun 02, 2004 | 0.6094 | 0.6100 | 0.6016 | 0.6016 | 41,452 | -0.01(-1.01%) |