Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.319 | 1.319 | 1.314 | 1.314 | 13,209 | +0.03(+2.30%) |
Feb 25, 2005 | 1.285 | 1.315 | 1.283 | 1.284 | 17,781 | -0.06(-4.74%) |
Feb 24, 2005 | 1.348 | 1.348 | 1.348 | 1.348 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 1.269 | 1.348 | 1.256 | 1.348 | 14,692 | +0.00(+0.37%) |
Feb 22, 2005 | 1.333 | 1.383 | 1.333 | 1.343 | 71,044 | -0.02(-1.66%) |
Feb 18, 2005 | 1.366 | 1.366 | 1.366 | 1.366 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 1.351 | 1.378 | 1.335 | 1.366 | 12,579 | +0.00(+0.22%) |
Feb 16, 2005 | 1.295 | 1.414 | 1.295 | 1.363 | 93,479 | +0.02(+1.76%) |
Feb 15, 2005 | 1.324 | 1.339 | 1.324 | 1.339 | 3,007 | +0.01(+0.67%) |
Feb 14, 2005 | 1.327 | 1.370 | 1.326 | 1.331 | 8,148 | +0.02(+1.58%) |
Feb 11, 2005 | 1.240 | 1.310 | 1.240 | 1.310 | 27,617 | -0.02(-1.26%) |
Feb 10, 2005 | 1.283 | 1.327 | 1.283 | 1.327 | 8,138 | +0.00(+0.00%) |
Feb 09, 2005 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 1.232 | 1.327 | 1.232 | 1.327 | 4,064 | +0.05(+3.77%) |
Feb 07, 2005 | 1.287 | 1.303 | 1.278 | 1.278 | 15,241 | -0.00(-0.31%) |
Feb 04, 2005 | 1.293 | 1.313 | 1.282 | 1.282 | 39,119 | -0.10(-6.93%) |
Feb 03, 2005 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 1.402 | 1.402 | 1.255 | 1.378 | 30,390 | -0.04(-2.71%) |
Feb 01, 2005 | 1.482 | 1.575 | 1.402 | 1.416 | 33,550 | -0.13(-8.64%) |
Jan 31, 2005 | 1.476 | 1.550 | 1.474 | 1.550 | 17,232 | +0.07(+5.00%) |
Jan 28, 2005 | 1.402 | 1.476 | 1.402 | 1.476 | 21,429 | +0.09(+6.53%) |
Jan 27, 2005 | 1.340 | 1.386 | 1.340 | 1.386 | 21,987 | -0.06(-4.22%) |
Jan 26, 2005 | 1.447 | 1.447 | 1.447 | 1.447 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 1.475 | 1.475 | 1.432 | 1.447 | 20,321 | -0.03(-2.00%) |
Jan 24, 2005 | 1.452 | 1.476 | 1.436 | 1.476 | 15,139 | +0.00(+0.00%) |
Jan 21, 2005 | 1.423 | 1.476 | 1.423 | 1.476 | 18,137 | +0.05(+3.73%) |
Jan 20, 2005 | 1.299 | 1.423 | 1.299 | 1.423 | 15,241 | +0.01(+0.42%) |
Jan 19, 2005 | 1.299 | 1.417 | 1.299 | 1.417 | 9,855 | +0.06(+4.35%) |
Jan 18, 2005 | 1.359 | 1.359 | 1.358 | 1.358 | 6,370 | -0.05(-3.43%) |
Jan 14, 2005 | 1.415 | 1.415 | 1.369 | 1.406 | 10,160 | +0.05(+4.00%) |
Jan 13, 2005 | 1.300 | 1.398 | 1.300 | 1.352 | 58,068 | -0.06(-4.58%) |
Jan 12, 2005 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 1.230 | 1.419 | 1.230 | 1.417 | 30,756 | +0.04(+3.08%) |
Jan 07, 2005 | 1.378 | 1.378 | 1.368 | 1.375 | 4,064 | +0.01(+0.43%) |
Jan 06, 2005 | 1.402 | 1.422 | 1.369 | 1.369 | 3,048 | -0.04(-2.93%) |
Jan 05, 2005 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 1.490 | 1.490 | 1.408 | 1.410 | 38,011 | -0.07(-4.47%) |
Dec 31, 2004 | 1.428 | 1.476 | 1.411 | 1.476 | 11,176 | +0.05(+3.24%) |
Dec 30, 2004 | 1.411 | 1.449 | 1.363 | 1.430 | 40,643 | +0.06(+4.00%) |
Dec 29, 2004 | 1.383 | 1.412 | 1.374 | 1.375 | 28,450 | -0.00(-0.21%) |
Dec 28, 2004 | 1.340 | 1.378 | 1.340 | 1.378 | 13,209 | +0.04(+2.64%) |
Dec 27, 2004 | 1.340 | 1.382 | 1.340 | 1.342 | 6,096 | +0.00(+0.15%) |
Dec 23, 2004 | 1.341 | 1.341 | 1.340 | 1.340 | 5,080 | -0.04(-2.71%) |
Dec 22, 2004 | 1.378 | 1.378 | 1.337 | 1.378 | 17,273 | +0.00(+0.00%) |
Dec 21, 2004 | 1.317 | 1.378 | 1.288 | 1.378 | 34,546 | +0.00(+0.00%) |
Dec 20, 2004 | 1.329 | 1.378 | 1.329 | 1.378 | 11,176 | +0.00(+0.00%) |
Dec 17, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 7,112 | +0.05(+3.70%) |
Dec 16, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 3,048 | +0.00(+0.00%) |
Dec 15, 2004 | 1.187 | 1.366 | 1.187 | 1.329 | 78,238 | +0.01(+0.52%) |
Dec 14, 2004 | 1.323 | 1.358 | 1.316 | 1.322 | 24,385 | -0.01(-0.52%) |
Dec 13, 2004 | 1.330 | 1.357 | 1.278 | 1.329 | 146,315 | -0.02(-1.82%) |
Dec 10, 2004 | 1.398 | 1.448 | 1.304 | 1.353 | 139,202 | -0.07(-5.17%) |
Dec 09, 2004 | 1.397 | 1.427 | 1.377 | 1.427 | 40,643 | -0.03(-2.03%) |
Dec 08, 2004 | 1.378 | 1.457 | 1.377 | 1.457 | 74,173 | +0.08(+5.56%) |
Dec 07, 2004 | 1.369 | 1.381 | 1.325 | 1.380 | 40,643 | +0.01(+0.72%) |
Dec 06, 2004 | 1.350 | 1.370 | 1.350 | 1.370 | 7,112 | -0.04(-2.66%) |
Dec 03, 2004 | 1.426 | 1.426 | 1.407 | 1.407 | 11,176 | -0.02(-1.38%) |
Dec 02, 2004 | 1.455 | 1.455 | 1.427 | 1.427 | 3,048 | -0.07(-4.92%) |
Dec 01, 2004 | 1.432 | 1.521 | 1.432 | 1.501 | 32,514 | +0.08(+5.54%) |
Nov 30, 2004 | 1.384 | 1.422 | 1.378 | 1.422 | 18,289 | +0.00(+0.14%) |
Nov 29, 2004 | 1.379 | 1.420 | 1.379 | 1.420 | 16,257 | +0.04(+3.00%) |
Nov 26, 2004 | 1.353 | 1.379 | 1.304 | 1.379 | 45,723 | +0.03(+1.89%) |
Nov 24, 2004 | 1.352 | 1.353 | 1.352 | 1.353 | 11,176 | -0.00(-0.22%) |
Nov 23, 2004 | 1.356 | 1.356 | 1.356 | 1.356 | 1,016 | +0.00(+0.00%) |
Nov 22, 2004 | 1.348 | 1.358 | 1.304 | 1.356 | 32,514 | +0.05(+3.69%) |
Nov 19, 2004 | 1.328 | 1.332 | 1.305 | 1.308 | 68,077 | -0.00(-0.30%) |
Nov 18, 2004 | 1.422 | 1.422 | 1.304 | 1.312 | 58,932 | -0.11(-7.43%) |
Nov 17, 2004 | 1.665 | 1.665 | 1.386 | 1.417 | 158,508 | -0.07(-4.89%) |
Nov 16, 2004 | 1.422 | 1.672 | 1.422 | 1.490 | 552,747 | +0.09(+6.62%) |
Nov 15, 2004 | 1.398 | 1.398 | 1.398 | 1.398 | 9,144 | +0.00(+0.00%) |
Nov 12, 2004 | 1.341 | 1.398 | 1.341 | 1.398 | 7,112 | -0.00(-0.21%) |
Nov 11, 2004 | 1.375 | 1.401 | 1.346 | 1.400 | 19,305 | -0.01(-0.49%) |
Nov 10, 2004 | 1.388 | 1.407 | 1.353 | 1.407 | 12,192 | -0.04(-2.72%) |
Nov 09, 2004 | 1.447 | 1.447 | 1.447 | 1.447 | 1,016 | +0.00(+0.00%) |
Nov 08, 2004 | 1.413 | 1.447 | 1.413 | 1.447 | 9,144 | -0.01(-0.68%) |
Nov 05, 2004 | 1.287 | 1.457 | 1.252 | 1.457 | 65,029 | +0.01(+0.54%) |
Nov 04, 2004 | 1.390 | 1.449 | 1.383 | 1.449 | 9,144 | -0.01(-0.54%) |
Nov 03, 2004 | 1.457 | 1.457 | 1.457 | 1.457 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 1.355 | 1.457 | 1.355 | 1.457 | 6,096 | -0.01(-0.60%) |
Nov 01, 2004 | 1.339 | 1.465 | 1.337 | 1.465 | 11,176 | +0.06(+4.27%) |
Oct 29, 2004 | 1.398 | 1.405 | 1.383 | 1.405 | 15,241 | +0.01(+0.56%) |
Oct 28, 2004 | 1.314 | 1.398 | 1.314 | 1.398 | 24,385 | +0.00(+0.00%) |
Oct 27, 2004 | 1.378 | 1.398 | 1.378 | 1.398 | 9,144 | +0.02(+1.43%) |
Oct 26, 2004 | 1.345 | 1.379 | 1.345 | 1.378 | 46,739 | +0.05(+3.70%) |
Oct 25, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 2,032 | +0.00(+0.00%) |
Oct 22, 2004 | 1.328 | 1.329 | 1.327 | 1.329 | 11,176 | +0.00(+0.07%) |
Oct 21, 2004 | 1.328 | 1.328 | 1.328 | 1.328 | 1,016 | +0.01(+0.52%) |
Oct 20, 2004 | 1.281 | 1.321 | 1.281 | 1.321 | 2,032 | -0.01(-0.59%) |
Oct 19, 2004 | 1.239 | 1.329 | 1.239 | 1.329 | 10,160 | +0.05(+3.85%) |
Oct 18, 2004 | 1.304 | 1.304 | 1.279 | 1.279 | 8,128 | +0.00(+0.00%) |
Oct 15, 2004 | 1.279 | 1.279 | 1.279 | 1.279 | 3,048 | +0.00(+0.00%) |
Oct 14, 2004 | 1.245 | 1.279 | 1.230 | 1.279 | 18,289 | +0.01(+0.54%) |
Oct 13, 2004 | 1.273 | 1.273 | 1.273 | 1.273 | 2,032 | +0.04(+3.11%) |
Oct 12, 2004 | 1.236 | 1.236 | 1.233 | 1.234 | 5,080 | -0.03(-2.41%) |
Oct 11, 2004 | 1.337 | 1.337 | 1.245 | 1.265 | 23,369 | +0.01(+0.94%) |
Oct 08, 2004 | 1.329 | 1.329 | 1.252 | 1.253 | 73,157 | -0.08(-5.70%) |
Oct 07, 2004 | 1.335 | 1.356 | 1.329 | 1.329 | 75,189 | -0.03(-2.17%) |
Oct 06, 2004 | 1.257 | 1.358 | 1.257 | 1.358 | 30,482 | +0.10(+8.32%) |
Oct 05, 2004 | 1.244 | 1.254 | 1.244 | 1.254 | 7,112 | +0.00(+0.32%) |
Oct 04, 2004 | 1.362 | 1.362 | 1.191 | 1.250 | 17,273 | +0.01(+1.03%) |
Oct 01, 2004 | 1.235 | 1.314 | 1.233 | 1.237 | 32,514 | -0.06(-4.70%) |
Sep 30, 2004 | 1.275 | 1.298 | 1.273 | 1.298 | 14,225 | +0.02(+1.78%) |
Sep 29, 2004 | 1.187 | 1.313 | 1.187 | 1.275 | 28,450 | +0.01(+0.86%) |
Sep 28, 2004 | 1.319 | 1.321 | 1.220 | 1.265 | 35,562 | -0.01(-1.08%) |
Sep 27, 2004 | 1.289 | 1.289 | 1.238 | 1.278 | 31,498 | -0.00(-0.08%) |
Sep 24, 2004 | 1.311 | 1.311 | 1.260 | 1.279 | 49,787 | -0.01(-0.61%) |
Sep 23, 2004 | 1.291 | 1.291 | 1.287 | 1.287 | 13,209 | +0.04(+3.31%) |
Sep 22, 2004 | 1.270 | 1.279 | 1.235 | 1.246 | 10,160 | -0.06(-4.80%) |
Sep 21, 2004 | 1.294 | 1.316 | 1.290 | 1.309 | 31,498 | -0.02(-1.41%) |
Sep 20, 2004 | 1.328 | 1.328 | 1.328 | 1.328 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 1.231 | 1.328 | 1.231 | 1.328 | 22,353 | +0.06(+5.14%) |
Sep 16, 2004 | 1.263 | 1.263 | 1.263 | 1.263 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 1.329 | 1.333 | 1.263 | 1.263 | 7,112 | -0.01(-0.54%) |
Sep 14, 2004 | 1.216 | 1.333 | 1.207 | 1.270 | 56,900 | +0.02(+1.90%) |
Sep 13, 2004 | 1.246 | 1.246 | 1.246 | 1.246 | 3,048 | -0.00(-0.01%) |
Sep 10, 2004 | 1.255 | 1.255 | 1.246 | 1.246 | 3,048 | -0.01(-0.70%) |
Sep 09, 2004 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 1.255 | 1.255 | 1.255 | 1.255 | 10,160 | +0.01(+0.71%) |
Sep 02, 2004 | 1.246 | 1.246 | 1.246 | 1.246 | 1,016 | -0.03(-2.31%) |
Sep 01, 2004 | 1.275 | 1.285 | 1.270 | 1.275 | 10,160 | +0.01(+0.70%) |
Aug 31, 2004 | 1.267 | 1.267 | 1.267 | 1.267 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 1.267 | 1.269 | 1.266 | 1.267 | 5,080 | -0.00(-0.39%) |
Aug 27, 2004 | 1.275 | 1.329 | 1.268 | 1.272 | 24,385 | -0.06(-4.15%) |
Aug 26, 2004 | 1.305 | 1.329 | 1.291 | 1.327 | 29,466 | -0.00(-0.15%) |
Aug 25, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 29,466 | -0.01(-0.44%) |
Aug 24, 2004 | 1.335 | 1.335 | 1.335 | 1.335 | 1,016 | -0.01(-0.88%) |
Aug 23, 2004 | 1.386 | 1.399 | 1.346 | 1.346 | 107,135 | -0.03(-2.29%) |
Aug 20, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 5,334 | -0.02(-1.34%) |
Aug 19, 2004 | 1.378 | 1.397 | 1.377 | 1.397 | 110,752 | +0.02(+1.36%) |
Aug 18, 2004 | 1.364 | 1.378 | 1.364 | 1.378 | 53,852 | +0.00(+0.00%) |
Aug 17, 2004 | 1.305 | 1.452 | 1.305 | 1.378 | 274,341 | +0.07(+5.58%) |
Aug 16, 2004 | 1.229 | 1.319 | 1.217 | 1.305 | 221,505 | +0.09(+7.37%) |
Aug 13, 2004 | 1.212 | 1.215 | 1.209 | 1.215 | 24,385 | +0.06(+5.11%) |
Aug 12, 2004 | 1.151 | 1.156 | 1.132 | 1.156 | 59,948 | -0.01(-0.84%) |
Aug 11, 2004 | 1.170 | 1.207 | 1.166 | 1.166 | 3,048 | -0.06(-5.05%) |
Aug 10, 2004 | 1.228 | 1.228 | 1.228 | 1.228 | 1,016 | +0.02(+1.46%) |
Aug 09, 2004 | 1.211 | 1.211 | 1.132 | 1.211 | 104,656 | +0.00(+0.00%) |
Aug 06, 2004 | 1.184 | 1.230 | 1.162 | 1.211 | 27,434 | -0.03(-2.54%) |
Aug 05, 2004 | 1.242 | 1.242 | 1.242 | 1.242 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 1.209 | 1.242 | 1.209 | 1.242 | 2,032 | -0.02(-1.79%) |
Aug 03, 2004 | 1.265 | 1.275 | 1.265 | 1.265 | 6,096 | -0.04(-3.17%) |
Aug 02, 2004 | 1.277 | 1.306 | 1.233 | 1.306 | 31,498 | +0.01(+0.68%) |
Jul 30, 2004 | 1.229 | 1.297 | 1.229 | 1.297 | 12,192 | +0.07(+5.61%) |
Jul 29, 2004 | 1.202 | 1.229 | 1.172 | 1.228 | 11,176 | -0.02(-1.25%) |
Jul 28, 2004 | 1.304 | 1.304 | 1.211 | 1.244 | 53,852 | -0.07(-5.33%) |
Jul 27, 2004 | 1.316 | 1.316 | 1.313 | 1.314 | 14,225 | -0.02(-1.84%) |
Jul 26, 2004 | 1.338 | 1.338 | 1.338 | 1.338 | 7,112 | +0.00(+0.00%) |
Jul 23, 2004 | 1.353 | 1.353 | 1.338 | 1.338 | 13,209 | -0.01(-1.09%) |
Jul 22, 2004 | 1.296 | 1.364 | 1.296 | 1.353 | 34,546 | -0.01(-1.08%) |
Jul 21, 2004 | 1.368 | 1.368 | 1.368 | 1.368 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 1.364 | 1.387 | 1.363 | 1.368 | 15,241 | +0.00(+0.22%) |
Jul 19, 2004 | 1.309 | 1.365 | 1.285 | 1.365 | 35,562 | +0.01(+0.87%) |
Jul 16, 2004 | 1.343 | 1.353 | 1.343 | 1.353 | 20,321 | +0.00(+0.00%) |
Jul 15, 2004 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 1.333 | 1.353 | 1.268 | 1.353 | 20,321 | +0.02(+1.48%) |
Jul 13, 2004 | 1.329 | 1.334 | 1.329 | 1.334 | 14,225 | +0.00(+0.00%) |
Jul 12, 2004 | 1.334 | 1.334 | 1.334 | 1.334 | 17,273 | +0.00(+0.00%) |
Jul 09, 2004 | 1.334 | 1.337 | 1.334 | 1.334 | 17,273 | +0.00(+0.00%) |
Jul 08, 2004 | 1.334 | 1.337 | 1.334 | 1.334 | 5,080 | -0.00(-0.15%) |
Jul 07, 2004 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 1.334 | 1.349 | 1.334 | 1.336 | 26,418 | -0.00(-0.07%) |
Jul 02, 2004 | 1.337 | 1.337 | 1.337 | 1.337 | 1,016 | -0.01(-0.51%) |
Jul 01, 2004 | 1.337 | 1.347 | 1.334 | 1.343 | 19,305 | -0.03(-2.43%) |
Jun 30, 2004 | 1.361 | 1.377 | 1.338 | 1.377 | 72,141 | +0.01(+0.72%) |
Jun 29, 2004 | 1.365 | 1.367 | 1.365 | 1.367 | 2,032 | +0.02(+1.54%) |
Jun 28, 2004 | 1.299 | 1.371 | 1.299 | 1.346 | 117,865 | +0.06(+4.51%) |
Jun 25, 2004 | 1.288 | 1.288 | 1.288 | 1.288 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 1.236 | 1.288 | 1.236 | 1.288 | 9,144 | +0.00(+0.31%) |
Jun 23, 2004 | 1.270 | 1.310 | 1.270 | 1.284 | 81,286 | +0.00(+0.38%) |
Jun 22, 2004 | 1.279 | 1.279 | 1.279 | 1.279 | 1,016 | +0.01(+1.17%) |
Jun 21, 2004 | 1.262 | 1.265 | 1.260 | 1.265 | 4,064 | -0.01(-1.15%) |
Jun 18, 2004 | 1.255 | 1.279 | 1.255 | 1.279 | 18,289 | -0.02(-1.44%) |
Jun 17, 2004 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 1.261 | 1.298 | 1.261 | 1.298 | 14,225 | -0.01(-0.75%) |
Jun 15, 2004 | 1.308 | 1.308 | 1.308 | 1.308 | 12,192 | -0.01(-0.75%) |
Jun 14, 2004 | 1.313 | 1.319 | 1.247 | 1.318 | 34,546 | +0.01(+1.13%) |
Jun 10, 2004 | 1.303 | 1.303 | 1.303 | 1.303 | 2,032 | -0.02(-1.63%) |
Jun 09, 2004 | 1.300 | 1.325 | 1.229 | 1.325 | 47,755 | +0.00(+0.15%) |
Jun 08, 2004 | 1.323 | 1.323 | 1.323 | 1.323 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 1.324 | 1.324 | 1.322 | 1.323 | 5,080 | -0.00(-0.07%) |
Jun 04, 2004 | 1.290 | 1.325 | 1.289 | 1.324 | 54,868 | -0.00(-0.07%) |
Jun 03, 2004 | 1.325 | 1.325 | 1.325 | 1.325 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 1.309 | 1.325 | 1.309 | 1.325 | 38,611 | +0.00(+0.00%) |
Jun 01, 2004 | 1.286 | 1.325 | 1.286 | 1.325 | 14,225 | +0.00(+0.22%) |
May 28, 2004 | 1.327 | 1.327 | 1.322 | 1.322 | 20,321 | +0.01(+0.98%) |
May 27, 2004 | 1.285 | 1.328 | 1.285 | 1.309 | 72,141 | +0.03(+2.39%) |
May 26, 2004 | 1.259 | 1.288 | 1.259 | 1.278 | 54,868 | +0.01(+0.78%) |
May 25, 2004 | 1.232 | 1.289 | 1.232 | 1.269 | 47,755 | +0.02(+1.66%) |
May 24, 2004 | 1.195 | 1.328 | 1.192 | 1.248 | 116,849 | -0.01(-0.56%) |
May 21, 2004 | 1.197 | 1.255 | 1.192 | 1.255 | 110,752 | +0.06(+5.29%) |
May 20, 2004 | 1.210 | 1.210 | 1.192 | 1.192 | 6,096 | -0.00(-0.25%) |
May 19, 2004 | 1.181 | 1.205 | 1.176 | 1.195 | 37,594 | +0.01(+1.00%) |
May 18, 2004 | 1.160 | 1.219 | 1.145 | 1.183 | 163,588 | +0.05(+4.52%) |
May 17, 2004 | 1.347 | 1.347 | 1.095 | 1.132 | 430,817 | -0.29(-20.14%) |
May 14, 2004 | 1.364 | 1.440 | 1.363 | 1.417 | 57,916 | -0.00(-0.14%) |
May 13, 2004 | 1.419 | 1.419 | 1.419 | 1.419 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.419 | 1.419 | 1.419 | 1.419 | 0 | +0.00(+0.00%) |
May 11, 2004 | 1.389 | 1.432 | 1.388 | 1.419 | 145,299 | +0.12(+9.24%) |
May 10, 2004 | 1.464 | 1.464 | 1.295 | 1.299 | 99,575 | -0.19(-12.58%) |
May 07, 2004 | 1.488 | 1.488 | 1.486 | 1.486 | 5,080 | -0.04(-2.52%) |
May 06, 2004 | 1.478 | 1.524 | 1.476 | 1.524 | 39,627 | -0.00(-0.06%) |
May 05, 2004 | 1.535 | 1.545 | 1.516 | 1.525 | 113,800 | +0.00(+0.00%) |
May 04, 2004 | 1.482 | 1.535 | 1.482 | 1.525 | 97,543 | +0.02(+1.17%) |
May 03, 2004 | 1.456 | 1.519 | 1.456 | 1.508 | 82,302 | +0.01(+0.45%) |
Apr 30, 2004 | 1.545 | 1.545 | 1.467 | 1.501 | 20,321 | +0.04(+2.96%) |
Apr 29, 2004 | 1.447 | 1.475 | 1.447 | 1.458 | 45,723 | -0.02(-1.31%) |
Apr 28, 2004 | 1.477 | 1.477 | 1.477 | 1.477 | 6,096 | +0.05(+3.16%) |
Apr 27, 2004 | 1.461 | 1.461 | 1.432 | 1.432 | 19,305 | -0.04(-3.00%) |
Apr 26, 2004 | 1.466 | 1.476 | 1.457 | 1.476 | 113,800 | +0.00(+0.33%) |
Apr 23, 2004 | 1.481 | 1.568 | 1.466 | 1.471 | 105,672 | -0.01(-0.66%) |
Apr 22, 2004 | 1.471 | 1.485 | 1.471 | 1.481 | 98,559 | +0.00(+0.00%) |
Apr 21, 2004 | 1.525 | 1.525 | 1.462 | 1.481 | 103,640 | +0.00(+0.33%) |
Apr 20, 2004 | 1.476 | 1.476 | 1.476 | 1.476 | 20,321 | -0.09(-5.96%) |
Apr 19, 2004 | 1.476 | 1.570 | 1.476 | 1.570 | 77,222 | +0.01(+0.76%) |
Apr 16, 2004 | 1.505 | 1.563 | 1.462 | 1.558 | 103,640 | +0.08(+5.18%) |
Apr 15, 2004 | 1.433 | 1.524 | 1.433 | 1.481 | 74,173 | +0.04(+2.80%) |
Apr 14, 2004 | 1.427 | 1.441 | 1.427 | 1.441 | 29,466 | +0.00(+0.27%) |
Apr 13, 2004 | 1.427 | 1.452 | 1.427 | 1.437 | 36,578 | -0.01(-1.02%) |
Apr 12, 2004 | 1.447 | 1.452 | 1.447 | 1.452 | 7,112 | +0.02(+1.72%) |
Apr 08, 2004 | 1.429 | 1.429 | 1.427 | 1.427 | 21,337 | -0.02(-1.69%) |
Apr 07, 2004 | 1.452 | 1.452 | 1.452 | 1.452 | 1,016 | +0.02(+1.72%) |
Apr 06, 2004 | 1.427 | 1.462 | 1.427 | 1.427 | 55,884 | -0.03(-2.03%) |
Apr 05, 2004 | 1.430 | 1.496 | 1.427 | 1.457 | 99,575 | -0.09(-6.09%) |
Apr 02, 2004 | 1.533 | 1.551 | 1.452 | 1.551 | 62,996 | +0.05(+3.34%) |
Apr 01, 2004 | 1.488 | 1.516 | 1.488 | 1.501 | 47,755 | +0.02(+1.67%) |
Mar 31, 2004 | 1.452 | 1.508 | 1.452 | 1.476 | 248,939 | +0.00(+0.20%) |
Mar 30, 2004 | 1.212 | 1.609 | 1.200 | 1.473 | 739,705 | +0.27(+22.71%) |
Mar 29, 2004 | 1.258 | 1.270 | 1.161 | 1.201 | 159,524 | -0.08(-6.08%) |
Mar 26, 2004 | 1.262 | 1.320 | 1.260 | 1.278 | 61,980 | -0.04(-2.70%) |
Mar 25, 2004 | 1.138 | 1.314 | 1.138 | 1.314 | 37,594 | +0.11(+8.98%) |
Mar 24, 2004 | 1.196 | 1.215 | 1.196 | 1.206 | 29,466 | +0.04(+3.11%) |
Mar 23, 2004 | 1.117 | 1.215 | 1.117 | 1.169 | 68,077 | +0.04(+3.30%) |
Mar 22, 2004 | 1.142 | 1.162 | 1.132 | 1.132 | 64,013 | -0.01(-0.86%) |
Mar 19, 2004 | 1.201 | 1.206 | 1.127 | 1.142 | 183,910 | -0.05(-3.97%) |
Mar 18, 2004 | 1.206 | 1.219 | 1.189 | 1.189 | 71,125 | -0.02(-1.55%) |
Mar 17, 2004 | 1.240 | 1.252 | 1.181 | 1.208 | 249,955 | -0.04(-3.23%) |
Mar 16, 2004 | 1.225 | 1.255 | 1.225 | 1.248 | 29,466 | +0.02(+1.85%) |
Mar 15, 2004 | 1.225 | 1.319 | 1.225 | 1.225 | 29,466 | -0.05(-3.86%) |
Mar 12, 2004 | 1.230 | 1.298 | 1.228 | 1.275 | 22,353 | +0.06(+5.20%) |
Mar 11, 2004 | 1.230 | 1.260 | 1.204 | 1.212 | 216,424 | -0.06(-4.94%) |
Mar 10, 2004 | 1.311 | 1.311 | 1.220 | 1.275 | 70,109 | -0.04(-3.36%) |
Mar 09, 2004 | 1.380 | 1.380 | 1.309 | 1.319 | 117,865 | -0.08(-5.63%) |
Mar 08, 2004 | 1.439 | 1.473 | 1.353 | 1.397 | 53,852 | +0.05(+3.56%) |
Mar 05, 2004 | 1.346 | 1.376 | 1.342 | 1.349 | 15,241 | +0.01(+0.53%) |
Mar 04, 2004 | 1.382 | 1.496 | 1.338 | 1.342 | 65,029 | -0.04(-2.58%) |
Mar 03, 2004 | 1.420 | 1.503 | 1.292 | 1.378 | 173,749 | -0.11(-7.65%) |
Mar 02, 2004 | 1.507 | 1.507 | 1.476 | 1.492 | 34,546 | +0.01(+0.86%) |