Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.438 | 1.454 | 1.431 | 1.449 | 1,537,559 | +0.01(+0.59%) |
May 27, 2005 | 1.436 | 1.450 | 1.430 | 1.440 | 446,812 | +0.00(+0.35%) |
May 26, 2005 | 1.410 | 1.452 | 1.410 | 1.435 | 1,176,167 | +0.04(+2.54%) |
May 25, 2005 | 1.438 | 1.438 | 1.394 | 1.400 | 1,096,379 | -0.05(-3.19%) |
May 24, 2005 | 1.443 | 1.476 | 1.433 | 1.446 | 745,312 | -0.00(-0.20%) |
May 23, 2005 | 1.428 | 1.452 | 1.427 | 1.449 | 684,298 | +0.02(+1.54%) |
May 20, 2005 | 1.437 | 1.439 | 1.415 | 1.427 | 593,246 | -0.01(-0.69%) |
May 19, 2005 | 1.414 | 1.437 | 1.412 | 1.437 | 627,977 | +0.02(+1.56%) |
May 18, 2005 | 1.422 | 1.425 | 1.403 | 1.415 | 1,099,195 | -0.01(-0.60%) |
May 17, 2005 | 1.412 | 1.424 | 1.391 | 1.423 | 596,062 | +0.00(+0.25%) |
May 16, 2005 | 1.382 | 1.421 | 1.382 | 1.420 | 647,689 | +0.03(+2.51%) |
May 13, 2005 | 1.420 | 1.420 | 1.368 | 1.385 | 995,940 | -0.04(-2.50%) |
May 12, 2005 | 1.423 | 1.441 | 1.405 | 1.420 | 1,293,502 | -0.00(-0.05%) |
May 11, 2005 | 1.445 | 1.445 | 1.407 | 1.421 | 1,716,847 | -0.02(-1.19%) |
May 10, 2005 | 1.432 | 1.445 | 1.420 | 1.438 | 1,660,526 | -0.01(-0.69%) |
May 09, 2005 | 1.431 | 1.458 | 1.420 | 1.448 | 3,117,359 | +0.02(+1.44%) |
May 06, 2005 | 1.418 | 1.435 | 1.413 | 1.428 | 865,463 | +0.02(+1.46%) |
May 05, 2005 | 1.383 | 1.414 | 1.373 | 1.407 | 1,244,690 | +0.01(+0.71%) |
May 04, 2005 | 1.403 | 1.411 | 1.389 | 1.397 | 3,609,227 | -0.00(-0.25%) |
May 03, 2005 | 1.435 | 1.435 | 1.396 | 1.401 | 1,513,153 | -0.04(-2.71%) |
May 02, 2005 | 1.403 | 1.460 | 1.396 | 1.440 | 3,212,165 | +0.04(+2.68%) |
Apr 29, 2005 | 1.371 | 1.405 | 1.367 | 1.402 | 1,514,092 | +0.04(+2.65%) |
Apr 28, 2005 | 1.399 | 1.410 | 1.365 | 1.366 | 1,680,238 | -0.03(-2.39%) |
Apr 27, 2005 | 1.307 | 1.403 | 1.300 | 1.399 | 2,694,952 | +0.10(+7.94%) |
Apr 26, 2005 | 1.322 | 1.337 | 1.291 | 1.296 | 864,525 | -0.03(-2.04%) |
Apr 25, 2005 | 1.288 | 1.331 | 1.288 | 1.323 | 1,851,078 | +0.04(+2.76%) |
Apr 22, 2005 | 1.334 | 1.334 | 1.272 | 1.288 | 1,531,927 | -0.05(-3.77%) |
Apr 21, 2005 | 1.312 | 1.338 | 1.305 | 1.338 | 1,107,643 | +0.04(+3.46%) |
Apr 20, 2005 | 1.314 | 1.326 | 1.278 | 1.293 | 1,177,105 | -0.02(-1.57%) |
Apr 19, 2005 | 1.314 | 1.316 | 1.278 | 1.314 | 1,196,818 | +0.01(+0.54%) |
Apr 18, 2005 | 1.300 | 1.325 | 1.282 | 1.307 | 1,142,374 | -0.00(-0.38%) |
Apr 15, 2005 | 1.318 | 1.340 | 1.309 | 1.312 | 885,176 | -0.01(-0.43%) |
Apr 14, 2005 | 1.349 | 1.359 | 1.314 | 1.317 | 1,092,624 | -0.04(-3.03%) |
Apr 13, 2005 | 1.382 | 1.382 | 1.350 | 1.359 | 2,042,569 | -0.02(-1.54%) |
Apr 12, 2005 | 1.353 | 1.390 | 1.342 | 1.380 | 1,404,266 | +0.02(+1.41%) |
Apr 11, 2005 | 1.382 | 1.383 | 1.353 | 1.361 | 726,538 | -0.02(-1.69%) |
Apr 08, 2005 | 1.410 | 1.413 | 1.369 | 1.384 | 1,302,889 | -0.02(-1.52%) |
Apr 07, 2005 | 1.407 | 1.415 | 1.393 | 1.406 | 2,035,060 | -0.00(-0.20%) |
Apr 06, 2005 | 1.377 | 1.419 | 1.369 | 1.408 | 3,126,745 | +0.05(+3.44%) |
Apr 05, 2005 | 1.349 | 1.382 | 1.339 | 1.361 | 2,350,456 | +0.03(+1.91%) |
Apr 04, 2005 | 1.321 | 1.337 | 1.286 | 1.336 | 1,538,497 | +0.02(+1.18%) |
Apr 01, 2005 | 1.325 | 1.328 | 1.293 | 1.320 | 2,060,404 | -0.00(-0.05%) |
Mar 31, 2005 | 1.305 | 1.323 | 1.278 | 1.321 | 1,810,715 | +0.01(+0.65%) |
Mar 30, 2005 | 1.307 | 1.314 | 1.293 | 1.312 | 1,248,445 | +0.01(+0.98%) |
Mar 29, 2005 | 1.296 | 1.327 | 1.290 | 1.300 | 1,587,309 | +0.00(+0.06%) |
Mar 28, 2005 | 1.317 | 1.317 | 1.299 | 1.299 | 1,563,842 | -0.02(-1.35%) |
Mar 24, 2005 | 1.321 | 1.348 | 1.293 | 1.317 | 4,139,582 | +0.01(+0.60%) |
Mar 23, 2005 | 1.271 | 1.320 | 1.270 | 1.309 | 2,911,788 | +0.04(+3.54%) |
Mar 22, 2005 | 1.266 | 1.280 | 1.262 | 1.264 | 2,753,150 | -0.00(-0.11%) |
Mar 21, 2005 | 1.250 | 1.268 | 1.244 | 1.266 | 2,335,438 | +0.02(+1.65%) |
Mar 18, 2005 | 1.228 | 1.264 | 1.195 | 1.245 | 8,075,471 | +0.02(+1.39%) |
Mar 17, 2005 | 1.196 | 1.232 | 1.186 | 1.228 | 1,875,484 | +0.03(+2.19%) |
Mar 16, 2005 | 1.208 | 1.223 | 1.194 | 1.202 | 1,255,016 | -0.01(-0.47%) |
Mar 15, 2005 | 1.234 | 1.247 | 1.200 | 1.207 | 1,653,955 | -0.03(-2.13%) |
Mar 14, 2005 | 1.234 | 1.246 | 1.222 | 1.234 | 1,249,384 | +0.00(+0.00%) |
Mar 11, 2005 | 1.225 | 1.236 | 1.216 | 1.234 | 1,454,955 | +0.42(+51.60%) |
Mar 10, 2005 | 0.8160 | 0.8286 | 0.8128 | 0.8138 | 1,079,952 | -0.00(-0.31%) |
Mar 09, 2005 | 0.8160 | 0.8226 | 0.8090 | 0.8163 | 1,343,252 | -0.00(-0.42%) |
Mar 08, 2005 | 0.8239 | 0.8264 | 0.8128 | 0.8197 | 3,294,769 | -0.01(-0.80%) |
Mar 07, 2005 | 0.8396 | 0.8396 | 0.8223 | 0.8264 | 1,516,438 | -0.01(-1.32%) |
Mar 04, 2005 | 0.8381 | 0.8475 | 0.8362 | 0.8374 | 1,448,853 | +0.01(+0.99%) |
Mar 03, 2005 | 0.8245 | 0.8333 | 0.8175 | 0.8292 | 1,198,226 | +0.01(+0.61%) |
Mar 02, 2005 | 0.8207 | 0.8339 | 0.8141 | 0.8242 | 2,028,958 | +0.00(+0.15%) |
Mar 01, 2005 | 0.8081 | 0.8242 | 0.8071 | 0.8229 | 1,467,158 | +0.02(+2.16%) |
Feb 28, 2005 | 0.7910 | 0.8100 | 0.7891 | 0.8055 | 1,892,380 | +0.01(+1.84%) |
Feb 25, 2005 | 0.7765 | 0.7939 | 0.7702 | 0.7910 | 1,785,371 | +0.01(+1.75%) |
Feb 24, 2005 | 0.7579 | 0.7797 | 0.7579 | 0.7775 | 1,916,317 | +0.02(+2.71%) |
Feb 23, 2005 | 0.7658 | 0.7746 | 0.7560 | 0.7569 | 2,055,711 | -0.01(-1.15%) |
Feb 22, 2005 | 0.7591 | 0.7733 | 0.7509 | 0.7658 | 2,280,994 | +0.01(+0.91%) |
Feb 18, 2005 | 0.7623 | 0.7765 | 0.7576 | 0.7588 | 1,357,332 | -0.00(-0.04%) |
Feb 17, 2005 | 0.7749 | 0.7793 | 0.7576 | 0.7591 | 1,912,092 | -0.02(-2.43%) |
Feb 16, 2005 | 0.7844 | 0.7876 | 0.7686 | 0.7781 | 1,760,026 | -0.00(-0.20%) |
Feb 15, 2005 | 0.7844 | 0.7904 | 0.7737 | 0.7797 | 1,500,950 | -0.01(-1.04%) |
Feb 14, 2005 | 0.7958 | 0.7970 | 0.7797 | 0.7879 | 1,003,919 | -0.02(-1.93%) |
Feb 11, 2005 | 0.7844 | 0.8100 | 0.7721 | 0.8033 | 1,362,964 | +0.01(+1.88%) |
Feb 10, 2005 | 0.7876 | 0.7907 | 0.7686 | 0.7885 | 2,640,040 | +0.01(+0.73%) |
Feb 09, 2005 | 0.7954 | 0.8030 | 0.7812 | 0.7828 | 1,930,397 | -0.02(-2.02%) |
Feb 08, 2005 | 0.7863 | 0.7995 | 0.7863 | 0.7989 | 949,006 | +0.01(+1.44%) |
Feb 07, 2005 | 0.7907 | 0.7951 | 0.7831 | 0.7876 | 1,388,309 | -0.00(-0.20%) |
Feb 04, 2005 | 0.7819 | 0.7907 | 0.7819 | 0.7891 | 1,451,670 | +0.01(+0.93%) |
Feb 03, 2005 | 0.7923 | 0.7923 | 0.7733 | 0.7819 | 1,841,691 | -0.01(-0.92%) |
Feb 02, 2005 | 0.7784 | 0.7942 | 0.7759 | 0.7891 | 1,582,615 | +0.01(+1.38%) |
Feb 01, 2005 | 0.7828 | 0.7866 | 0.7749 | 0.7784 | 3,510,197 | -0.00(-0.56%) |
Jan 31, 2005 | 0.7563 | 0.7885 | 0.7563 | 0.7828 | 3,228,592 | +0.02(+3.16%) |
Jan 28, 2005 | 0.7882 | 0.7970 | 0.7566 | 0.7588 | 2,242,978 | -0.03(-3.96%) |
Jan 27, 2005 | 0.7828 | 0.7977 | 0.7797 | 0.7901 | 899,725 | +0.01(+1.17%) |
Jan 26, 2005 | 0.7923 | 0.8096 | 0.7790 | 0.7809 | 2,397,860 | +0.00(+0.32%) |
Jan 25, 2005 | 0.7749 | 0.7847 | 0.7702 | 0.7784 | 756,107 | +0.01(+0.78%) |
Jan 24, 2005 | 0.7923 | 0.7992 | 0.7699 | 0.7724 | 854,668 | -0.02(-2.78%) |
Jan 21, 2005 | 0.8008 | 0.8049 | 0.7945 | 0.7945 | 818,060 | -0.01(-0.63%) |
Jan 20, 2005 | 0.7986 | 0.8081 | 0.7958 | 0.7995 | 1,103,888 | +0.00(+0.04%) |
Jan 19, 2005 | 0.8112 | 0.8112 | 0.7967 | 0.7992 | 905,357 | -0.01(-1.75%) |
Jan 18, 2005 | 0.8018 | 0.8134 | 0.7923 | 0.8134 | 951,822 | +0.01(+1.06%) |
Jan 14, 2005 | 0.7986 | 0.8081 | 0.7954 | 0.8049 | 580,104 | +0.01(+1.19%) |
Jan 13, 2005 | 0.8081 | 0.8112 | 0.7907 | 0.7954 | 1,123,601 | -0.01(-1.56%) |
Jan 12, 2005 | 0.7935 | 0.8119 | 0.7923 | 0.8081 | 1,258,771 | +0.01(+1.83%) |
Jan 11, 2005 | 0.8178 | 0.8178 | 0.7935 | 0.7935 | 1,386,901 | -0.02(-2.93%) |
Jan 10, 2005 | 0.8018 | 0.8185 | 0.8018 | 0.8175 | 1,281,299 | +0.02(+1.97%) |
Jan 07, 2005 | 0.8134 | 0.8134 | 0.8018 | 0.8018 | 1,334,804 | -0.01(-1.47%) |
Jan 06, 2005 | 0.8131 | 0.8163 | 0.8036 | 0.8138 | 1,505,174 | +0.01(+0.66%) |
Jan 05, 2005 | 0.8033 | 0.8144 | 0.8018 | 0.8084 | 1,744,538 | +0.00(+0.31%) |
Jan 04, 2005 | 0.8270 | 0.8295 | 0.8049 | 0.8059 | 1,609,368 | -0.02(-1.88%) |
Jan 03, 2005 | 0.8308 | 0.8362 | 0.8144 | 0.8213 | 2,697,768 | -0.01(-1.14%) |
Dec 31, 2004 | 0.8510 | 0.8529 | 0.8308 | 0.8308 | 1,783,963 | -0.02(-2.37%) |
Dec 30, 2004 | 0.8475 | 0.8532 | 0.8475 | 0.8510 | 646,281 | +0.00(+0.15%) |
Dec 29, 2004 | 0.8504 | 0.8532 | 0.8428 | 0.8497 | 413,958 | -0.00(-0.07%) |
Dec 28, 2004 | 0.8396 | 0.8545 | 0.8396 | 0.8504 | 2,217,633 | +0.01(+1.28%) |
Dec 27, 2004 | 0.8403 | 0.8447 | 0.8358 | 0.8396 | 1,731,866 | -0.00(-0.45%) |
Dec 23, 2004 | 0.8358 | 0.8434 | 0.8333 | 0.8434 | 1,302,419 | +0.00(+0.53%) |
Dec 22, 2004 | 0.8207 | 0.8393 | 0.8207 | 0.8390 | 1,782,555 | +0.01(+1.72%) |
Dec 21, 2004 | 0.8160 | 0.8254 | 0.8087 | 0.8248 | 930,702 | +0.01(+1.44%) |
Dec 20, 2004 | 0.8081 | 0.8131 | 0.7964 | 0.8131 | 627,977 | +0.01(+0.90%) |
Dec 17, 2004 | 0.8087 | 0.8131 | 0.7970 | 0.8059 | 1,008,143 | -0.01(-1.08%) |
Dec 16, 2004 | 0.8261 | 0.8267 | 0.8055 | 0.8147 | 664,586 | -0.01(-1.56%) |
Dec 15, 2004 | 0.8270 | 0.8365 | 0.8254 | 0.8276 | 1,099,664 | +0.00(+0.08%) |
Dec 14, 2004 | 0.8175 | 0.8321 | 0.8163 | 0.8270 | 1,271,443 | +0.01(+1.04%) |
Dec 13, 2004 | 0.8033 | 0.8220 | 0.8033 | 0.8185 | 1,477,014 | +0.02(+2.17%) |
Dec 10, 2004 | 0.7954 | 0.8049 | 0.7907 | 0.8011 | 1,388,309 | +0.00(+0.36%) |
Dec 09, 2004 | 0.7860 | 0.8005 | 0.7784 | 0.7983 | 2,866,731 | +0.01(+1.36%) |
Dec 08, 2004 | 0.7639 | 0.7876 | 0.7557 | 0.7876 | 1,716,378 | +0.03(+3.61%) |
Dec 07, 2004 | 0.7781 | 0.7812 | 0.7601 | 0.7601 | 871,565 | -0.02(-2.31%) |
Dec 06, 2004 | 0.7954 | 0.7973 | 0.7718 | 0.7781 | 1,223,570 | -0.02(-2.53%) |
Dec 03, 2004 | 0.7954 | 0.8049 | 0.7876 | 0.7983 | 901,133 | +0.01(+0.76%) |
Dec 02, 2004 | 0.8049 | 0.8081 | 0.7778 | 0.7923 | 1,679,769 | -0.02(-2.56%) |
Dec 01, 2004 | 0.7737 | 0.8150 | 0.7737 | 0.8131 | 1,469,974 | +0.04(+4.93%) |
Nov 30, 2004 | 0.7812 | 0.7825 | 0.7718 | 0.7749 | 1,729,050 | -0.01(-1.01%) |
Nov 29, 2004 | 0.7888 | 0.7954 | 0.7768 | 0.7828 | 1,683,993 | -0.00(-0.56%) |
Nov 26, 2004 | 0.7970 | 0.7980 | 0.7869 | 0.7872 | 211,203 | -0.01(-0.95%) |
Nov 24, 2004 | 0.7904 | 0.8033 | 0.7904 | 0.7948 | 991,247 | +0.00(+0.32%) |
Nov 23, 2004 | 0.7945 | 0.7945 | 0.7778 | 0.7923 | 1,305,235 | -0.00(-0.56%) |
Nov 22, 2004 | 0.7834 | 0.7967 | 0.7834 | 0.7967 | 1,013,775 | +0.01(+1.49%) |
Nov 19, 2004 | 0.7980 | 0.7980 | 0.7781 | 0.7850 | 1,106,704 | -0.01(-1.62%) |
Nov 18, 2004 | 0.8046 | 0.8046 | 0.7844 | 0.7980 | 1,637,528 | -0.01(-0.71%) |
Nov 17, 2004 | 0.8093 | 0.8239 | 0.7926 | 0.8036 | 1,685,401 | +0.00(+0.20%) |
Nov 16, 2004 | 0.8182 | 0.8182 | 0.8018 | 0.8021 | 1,267,219 | -0.02(-1.89%) |
Nov 15, 2004 | 0.8226 | 0.8314 | 0.8112 | 0.8175 | 1,707,929 | -0.01(-0.61%) |
Nov 12, 2004 | 0.8270 | 0.8286 | 0.8191 | 0.8226 | 1,661,465 | -0.00(-0.38%) |
Nov 11, 2004 | 0.8207 | 0.8302 | 0.8201 | 0.8257 | 1,820,571 | +0.01(+0.85%) |
Nov 10, 2004 | 0.8201 | 0.8248 | 0.8160 | 0.8188 | 2,503,461 | -0.00(-0.15%) |
Nov 09, 2004 | 0.8396 | 0.8425 | 0.8175 | 0.8201 | 2,426,020 | -0.02(-1.96%) |
Nov 08, 2004 | 0.8396 | 0.8463 | 0.8349 | 0.8365 | 1,444,629 | -0.01(-0.82%) |
Nov 05, 2004 | 0.8507 | 0.8617 | 0.8381 | 0.8434 | 1,491,094 | -0.01(-0.60%) |
Nov 04, 2004 | 0.8459 | 0.8551 | 0.8422 | 0.8485 | 1,529,111 | -0.00(-0.07%) |
Nov 03, 2004 | 0.8459 | 0.8564 | 0.8387 | 0.8491 | 1,944,477 | +0.01(+1.51%) |
Nov 02, 2004 | 0.8507 | 0.8627 | 0.8349 | 0.8365 | 1,916,317 | -0.01(-1.67%) |
Nov 01, 2004 | 0.8343 | 0.8535 | 0.8229 | 0.8507 | 1,109,520 | +0.02(+2.28%) |
Oct 29, 2004 | 0.8523 | 0.8665 | 0.8207 | 0.8317 | 1,823,387 | -0.02(-2.77%) |
Oct 28, 2004 | 0.8459 | 0.8614 | 0.8418 | 0.8554 | 2,496,421 | +0.00(+0.37%) |
Oct 27, 2004 | 0.8210 | 0.8523 | 0.8169 | 0.8523 | 2,354,211 | +0.03(+3.85%) |
Oct 26, 2004 | 0.8207 | 0.8349 | 0.8049 | 0.8207 | 2,137,376 | +0.00(+0.08%) |
Oct 25, 2004 | 0.8090 | 0.8254 | 0.8043 | 0.8201 | 1,264,403 | +0.01(+0.89%) |
Oct 22, 2004 | 0.8270 | 0.8365 | 0.8109 | 0.8128 | 1,500,950 | -0.02(-1.90%) |
Oct 21, 2004 | 0.8302 | 0.8339 | 0.8178 | 0.8286 | 1,219,346 | -0.00(-0.19%) |
Oct 20, 2004 | 0.8112 | 0.8336 | 0.8055 | 0.8302 | 1,567,127 | +0.02(+2.14%) |
Oct 19, 2004 | 0.8191 | 0.8254 | 0.8112 | 0.8128 | 865,933 | -0.01(-0.92%) |
Oct 18, 2004 | 0.8144 | 0.8311 | 0.8049 | 0.8204 | 972,942 | +0.00(+0.35%) |
Oct 15, 2004 | 0.8201 | 0.8235 | 0.8150 | 0.8175 | 1,005,327 | -0.00(-0.31%) |
Oct 14, 2004 | 0.8128 | 0.8226 | 0.8128 | 0.8201 | 1,233,426 | +0.01(+0.62%) |
Oct 13, 2004 | 0.8175 | 0.8223 | 0.8081 | 0.8150 | 1,088,400 | +0.00(+0.00%) |
Oct 12, 2004 | 0.8216 | 0.8276 | 0.8096 | 0.8150 | 729,355 | -0.01(-0.81%) |
Oct 11, 2004 | 0.8081 | 0.8216 | 0.8081 | 0.8216 | 642,057 | +0.01(+1.24%) |
Oct 08, 2004 | 0.7970 | 0.8175 | 0.7970 | 0.8115 | 1,667,097 | +0.01(+1.38%) |
Oct 07, 2004 | 0.8036 | 0.8052 | 0.7954 | 0.8005 | 785,675 | -0.01(-0.78%) |
Oct 06, 2004 | 0.8046 | 0.8106 | 0.8021 | 0.8068 | 726,539 | +0.00(+0.27%) |
Oct 05, 2004 | 0.8071 | 0.8109 | 0.8011 | 0.8046 | 734,987 | -0.00(-0.31%) |
Oct 04, 2004 | 0.8040 | 0.8128 | 0.7989 | 0.8071 | 926,478 | +0.00(+0.39%) |
Oct 01, 2004 | 0.7686 | 0.8068 | 0.7670 | 0.8040 | 1,606,552 | +0.04(+4.86%) |
Sep 30, 2004 | 0.7724 | 0.7834 | 0.7667 | 0.7667 | 1,175,697 | -0.01(-1.54%) |
Sep 29, 2004 | 0.7749 | 0.7888 | 0.7749 | 0.7787 | 905,357 | +0.00(+0.08%) |
Sep 28, 2004 | 0.7607 | 0.7809 | 0.7607 | 0.7781 | 1,006,735 | +0.01(+1.86%) |
Sep 27, 2004 | 0.7749 | 0.7762 | 0.7585 | 0.7639 | 1,402,389 | -0.01(-1.63%) |
Sep 24, 2004 | 0.7670 | 0.7775 | 0.7607 | 0.7765 | 1,299,603 | +0.01(+0.86%) |
Sep 23, 2004 | 0.7544 | 0.7699 | 0.7528 | 0.7699 | 525,191 | +0.01(+1.71%) |
Sep 22, 2004 | 0.7636 | 0.7636 | 0.7449 | 0.7569 | 1,308,051 | -0.01(-1.28%) |
Sep 21, 2004 | 0.7462 | 0.7702 | 0.7443 | 0.7667 | 1,079,952 | +0.02(+2.88%) |
Sep 20, 2004 | 0.7572 | 0.7610 | 0.7449 | 0.7453 | 889,869 | -0.01(-1.83%) |
Sep 17, 2004 | 0.7828 | 0.7828 | 0.7566 | 0.7591 | 1,761,434 | -0.02(-2.67%) |
Sep 16, 2004 | 0.7623 | 0.7882 | 0.7623 | 0.7800 | 1,143,313 | +0.02(+2.15%) |
Sep 15, 2004 | 0.7569 | 0.7727 | 0.7569 | 0.7636 | 820,876 | +0.00(+0.46%) |
Sep 14, 2004 | 0.7702 | 0.7759 | 0.7569 | 0.7601 | 623,753 | -0.01(-1.31%) |
Sep 13, 2004 | 0.7724 | 0.7724 | 0.7655 | 0.7702 | 864,525 | -0.00(-0.24%) |
Sep 10, 2004 | 0.7702 | 0.7759 | 0.7620 | 0.7721 | 1,101,072 | -0.00(-0.16%) |
Sep 09, 2004 | 0.7591 | 0.7778 | 0.7585 | 0.7733 | 1,389,717 | +0.01(+1.58%) |
Sep 08, 2004 | 0.7655 | 0.7765 | 0.7576 | 0.7614 | 1,079,952 | -0.01(-0.94%) |
Sep 07, 2004 | 0.7528 | 0.7705 | 0.7490 | 0.7686 | 1,246,098 | +0.01(+1.59%) |
Sep 03, 2004 | 0.7607 | 0.7670 | 0.7554 | 0.7566 | 704,010 | -0.01(-0.83%) |
Sep 02, 2004 | 0.7434 | 0.7651 | 0.7434 | 0.7629 | 750,475 | +0.01(+1.85%) |
Sep 01, 2004 | 0.7323 | 0.7490 | 0.7301 | 0.7490 | 1,123,601 | +0.01(+1.58%) |
Aug 31, 2004 | 0.7339 | 0.7443 | 0.7184 | 0.7374 | 1,101,072 | +0.01(+0.86%) |
Aug 30, 2004 | 0.7449 | 0.7456 | 0.7276 | 0.7310 | 737,803 | -0.02(-2.28%) |
Aug 27, 2004 | 0.7386 | 0.7503 | 0.7386 | 0.7481 | 1,006,735 | +0.01(+0.85%) |
Aug 26, 2004 | 0.7292 | 0.7459 | 0.7276 | 0.7418 | 1,350,292 | +0.01(+1.34%) |
Aug 25, 2004 | 0.7228 | 0.7323 | 0.7131 | 0.7320 | 2,906,156 | +0.01(+0.96%) |
Aug 24, 2004 | 0.7228 | 0.7326 | 0.7197 | 0.7251 | 1,833,243 | +0.00(+0.31%) |
Aug 23, 2004 | 0.7317 | 0.7329 | 0.7134 | 0.7228 | 1,150,353 | -0.01(-1.21%) |
Aug 20, 2004 | 0.7181 | 0.7323 | 0.7181 | 0.7317 | 1,661,465 | +0.01(+1.44%) |
Aug 19, 2004 | 0.7181 | 0.7238 | 0.7156 | 0.7213 | 1,793,819 | -0.00(-0.22%) |
Aug 18, 2004 | 0.7071 | 0.7247 | 0.7011 | 0.7228 | 1,438,997 | +0.01(+1.28%) |
Aug 17, 2004 | 0.7061 | 0.7184 | 0.7052 | 0.7137 | 1,506,582 | +0.01(+1.07%) |
Aug 16, 2004 | 0.7187 | 0.7320 | 0.7042 | 0.7061 | 2,589,351 | -0.02(-2.57%) |
Aug 13, 2004 | 0.7288 | 0.7323 | 0.7213 | 0.7247 | 979,982 | -0.00(-0.56%) |
Aug 12, 2004 | 0.7266 | 0.7317 | 0.7194 | 0.7288 | 1,668,505 | -0.00(-0.60%) |
Aug 11, 2004 | 0.7339 | 0.7402 | 0.7112 | 0.7333 | 2,987,821 | -0.01(-0.68%) |
Aug 10, 2004 | 0.7127 | 0.7383 | 0.7105 | 0.7383 | 1,054,608 | +0.03(+4.51%) |
Aug 09, 2004 | 0.6929 | 0.7083 | 0.6913 | 0.7064 | 925,070 | +0.01(+1.87%) |
Aug 06, 2004 | 0.7165 | 0.7276 | 0.6894 | 0.6935 | 1,745,946 | -0.03(-4.14%) |
Aug 05, 2004 | 0.7339 | 0.7339 | 0.7228 | 0.7235 | 1,092,624 | -0.01(-1.80%) |
Aug 04, 2004 | 0.7260 | 0.7430 | 0.7112 | 0.7367 | 1,983,902 | -0.00(-0.13%) |
Aug 03, 2004 | 0.7465 | 0.7651 | 0.7355 | 0.7377 | 1,536,151 | -0.01(-1.81%) |
Aug 02, 2004 | 0.7310 | 0.7513 | 0.7168 | 0.7513 | 1,210,898 | +0.02(+2.81%) |
Jul 30, 2004 | 0.7339 | 0.7560 | 0.7288 | 0.7307 | 2,023,326 | -0.01(-1.15%) |
Jul 29, 2004 | 0.7465 | 0.7582 | 0.7320 | 0.7393 | 1,668,505 | -0.01(-1.55%) |
Jul 28, 2004 | 0.7569 | 0.7595 | 0.7260 | 0.7509 | 2,021,918 | -0.01(-0.79%) |
Jul 27, 2004 | 0.7383 | 0.7582 | 0.7361 | 0.7569 | 1,627,672 | +0.02(+2.52%) |
Jul 26, 2004 | 0.7178 | 0.7411 | 0.7150 | 0.7383 | 2,697,768 | +0.02(+3.27%) |
Jul 23, 2004 | 0.7150 | 0.7200 | 0.7023 | 0.7150 | 1,137,681 | -0.00(-0.35%) |
Jul 22, 2004 | 0.7244 | 0.7292 | 0.7071 | 0.7175 | 1,054,608 | -0.01(-1.22%) |
Jul 21, 2004 | 0.7418 | 0.7484 | 0.7260 | 0.7263 | 1,534,743 | -0.01(-1.92%) |
Jul 20, 2004 | 0.7260 | 0.7465 | 0.7244 | 0.7405 | 1,175,697 | +0.01(+1.78%) |
Jul 19, 2004 | 0.7213 | 0.7326 | 0.7178 | 0.7276 | 965,902 | +0.01(+1.32%) |
Jul 16, 2004 | 0.7355 | 0.7370 | 0.7181 | 0.7181 | 927,886 | -0.02(-2.07%) |
Jul 15, 2004 | 0.7168 | 0.7459 | 0.7165 | 0.7333 | 1,723,418 | +0.02(+2.29%) |
Jul 14, 2004 | 0.7168 | 0.7276 | 0.7102 | 0.7168 | 1,243,282 | -0.00(-0.44%) |
Jul 13, 2004 | 0.7244 | 0.7295 | 0.7200 | 0.7200 | 950,414 | -0.01(-0.87%) |
Jul 12, 2004 | 0.7039 | 0.7298 | 0.6938 | 0.7263 | 1,472,790 | +0.02(+2.45%) |
Jul 09, 2004 | 0.7118 | 0.7159 | 0.7058 | 0.7090 | 953,230 | -0.00(-0.40%) |
Jul 08, 2004 | 0.7165 | 0.7260 | 0.7099 | 0.7118 | 1,695,257 | -0.01(-1.10%) |
Jul 07, 2004 | 0.7216 | 0.7292 | 0.7197 | 0.7197 | 734,987 | -0.00(-0.26%) |
Jul 06, 2004 | 0.7194 | 0.7260 | 0.7172 | 0.7216 | 858,893 | +0.00(+0.31%) |
Jul 02, 2004 | 0.7295 | 0.7323 | 0.7194 | 0.7194 | 995,471 | -0.01(-1.56%) |
Jul 01, 2004 | 0.7323 | 0.7418 | 0.7282 | 0.7307 | 1,951,517 | +0.00(+0.61%) |
Jun 30, 2004 | 0.7244 | 0.7418 | 0.7244 | 0.7263 | 2,907,564 | +0.00(+0.00%) |
Jun 29, 2004 | 0.7118 | 0.7396 | 0.7118 | 0.7263 | 1,899,420 | +0.01(+1.77%) |
Jun 28, 2004 | 0.7039 | 0.7279 | 0.7023 | 0.7137 | 1,943,069 | +0.01(+2.12%) |
Jun 25, 2004 | 0.6799 | 0.6989 | 0.6755 | 0.6989 | 3,722,808 | +0.02(+3.02%) |
Jun 24, 2004 | 0.6960 | 0.6963 | 0.6758 | 0.6783 | 1,675,545 | -0.02(-3.37%) |
Jun 23, 2004 | 0.6837 | 0.7023 | 0.6834 | 0.7020 | 1,136,273 | +0.02(+2.68%) |
Jun 22, 2004 | 0.6834 | 0.6922 | 0.6660 | 0.6837 | 1,013,775 | +0.00(+0.32%) |
Jun 21, 2004 | 0.6837 | 0.6944 | 0.6730 | 0.6815 | 1,358,740 | -0.00(-0.32%) |
Jun 18, 2004 | 0.6834 | 0.6960 | 0.6818 | 0.6837 | 3,023,021 | +0.00(+0.05%) |
Jun 17, 2004 | 0.6976 | 0.6976 | 0.6815 | 0.6834 | 2,369,699 | -0.01(-2.04%) |
Jun 16, 2004 | 0.7150 | 0.7150 | 0.6976 | 0.6976 | 2,230,305 | -0.01(-1.56%) |
Jun 15, 2004 | 0.7159 | 0.7225 | 0.7042 | 0.7086 | 3,155,375 | -0.00(-0.49%) |
Jun 14, 2004 | 0.7528 | 0.7531 | 0.7121 | 0.7121 | 3,023,021 | -0.04(-5.57%) |
Jun 10, 2004 | 0.7655 | 0.7670 | 0.7513 | 0.7541 | 1,902,236 | -0.01(-1.08%) |
Jun 09, 2004 | 0.7759 | 0.7828 | 0.7617 | 0.7623 | 799,756 | -0.01(-1.47%) |
Jun 08, 2004 | 0.7670 | 0.7775 | 0.7632 | 0.7737 | 764,555 | +0.00(+0.41%) |
Jun 07, 2004 | 0.7513 | 0.7797 | 0.7497 | 0.7705 | 788,491 | +0.02(+2.78%) |
Jun 04, 2004 | 0.7399 | 0.7677 | 0.7396 | 0.7497 | 941,966 | +0.01(+1.76%) |
Jun 03, 2004 | 0.7702 | 0.7702 | 0.7367 | 0.7367 | 988,430 | -0.04(-4.66%) |
Jun 02, 2004 | 0.7702 | 0.7759 | 0.7601 | 0.7727 | 660,362 | +0.00(+0.62%) |