Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 0.5347 | 0.5421 | 0.5209 | 0.5362 | 249,857 | -0.01(-1.68%) |
Feb 25, 2005 | 0.5256 | 0.5453 | 0.5158 | 0.5453 | 377,721 | +0.02(+3.35%) |
Feb 24, 2005 | 0.5150 | 0.5382 | 0.5023 | 0.5276 | 336,061 | +0.01(+2.40%) |
Feb 23, 2005 | 0.5179 | 0.5323 | 0.5058 | 0.5153 | 185,968 | +0.01(+2.34%) |
Feb 22, 2005 | 0.5099 | 0.5147 | 0.5011 | 0.5035 | 425,139 | -0.01(-2.79%) |
Feb 18, 2005 | 0.5409 | 0.5409 | 0.5123 | 0.5179 | 179,471 | -0.02(-3.46%) |
Feb 17, 2005 | 0.5374 | 0.5424 | 0.5297 | 0.5365 | 573,502 | -0.00(-0.38%) |
Feb 16, 2005 | 0.5306 | 0.5421 | 0.5306 | 0.5385 | 428,388 | +0.00(+0.55%) |
Feb 15, 2005 | 0.5377 | 0.5427 | 0.5326 | 0.5356 | 232,233 | +0.00(+0.83%) |
Feb 14, 2005 | 0.5403 | 0.5403 | 0.5256 | 0.5312 | 142,247 | -0.00(-0.66%) |
Feb 11, 2005 | 0.5132 | 0.5430 | 0.5105 | 0.5347 | 360,835 | +0.01(+1.85%) |
Feb 10, 2005 | 0.5197 | 0.5294 | 0.5020 | 0.5250 | 218,833 | +0.01(+2.30%) |
Feb 09, 2005 | 0.5209 | 0.5347 | 0.5132 | 0.5132 | 270,145 | -0.02(-4.45%) |
Feb 08, 2005 | 0.5223 | 0.5371 | 0.5223 | 0.5371 | 330,896 | +0.01(+1.50%) |
Feb 07, 2005 | 0.5268 | 0.5294 | 0.5206 | 0.5291 | 293,934 | +0.01(+1.18%) |
Feb 04, 2005 | 0.5020 | 0.5229 | 0.5020 | 0.5229 | 121,926 | +0.02(+3.50%) |
Feb 03, 2005 | 0.5041 | 0.5150 | 0.5017 | 0.5052 | 199,937 | -0.02(-2.89%) |
Feb 02, 2005 | 0.4955 | 0.5217 | 0.4955 | 0.5203 | 223,396 | +0.02(+3.64%) |
Feb 01, 2005 | 0.4952 | 0.5020 | 0.4896 | 0.5020 | 1,345,831 | +0.01(+1.79%) |
Jan 31, 2005 | 0.4878 | 0.4982 | 0.4878 | 0.4931 | 742,457 | +0.00(+0.18%) |
Jan 28, 2005 | 0.4937 | 0.4958 | 0.4864 | 0.4923 | 304,087 | -0.00(-0.83%) |
Jan 27, 2005 | 0.4893 | 0.4985 | 0.4893 | 0.4964 | 936,788 | +0.00(+0.24%) |
Jan 26, 2005 | 0.4987 | 0.4987 | 0.4929 | 0.4952 | 256,286 | +0.00(+0.72%) |
Jan 25, 2005 | 0.5011 | 0.5011 | 0.4893 | 0.4917 | 234,973 | -0.00(-0.19%) |
Jan 24, 2005 | 0.4979 | 0.5043 | 0.4923 | 0.4926 | 480,437 | -0.01(-1.99%) |
Jan 21, 2005 | 0.5158 | 0.5158 | 0.4996 | 0.5026 | 550,577 | -0.01(-1.90%) |
Jan 20, 2005 | 0.5194 | 0.5306 | 0.5120 | 0.5123 | 818,390 | -0.01(-2.75%) |
Jan 19, 2005 | 0.5391 | 0.5391 | 0.5206 | 0.5268 | 176,978 | -0.01(-1.10%) |
Jan 18, 2005 | 0.5306 | 0.5394 | 0.5306 | 0.5326 | 279,499 | +0.00(+0.22%) |
Jan 14, 2005 | 0.5099 | 0.5321 | 0.5099 | 0.5315 | 684,013 | +0.02(+4.10%) |
Jan 13, 2005 | 0.5377 | 0.5377 | 0.5102 | 0.5105 | 186,952 | -0.01(-2.42%) |
Jan 12, 2005 | 0.5209 | 0.5409 | 0.5173 | 0.5232 | 450,795 | +0.00(+0.45%) |
Jan 11, 2005 | 0.5424 | 0.5424 | 0.5209 | 0.5209 | 570,542 | -0.01(-1.89%) |
Jan 10, 2005 | 0.5335 | 0.5350 | 0.5300 | 0.5309 | 172,695 | -0.01(-0.99%) |
Jan 07, 2005 | 0.5483 | 0.5483 | 0.5356 | 0.5362 | 582,348 | +0.00(+0.44%) |
Jan 06, 2005 | 0.5453 | 0.5453 | 0.5315 | 0.5338 | 305,715 | -0.00(-0.22%) |
Jan 05, 2005 | 0.5542 | 0.5601 | 0.5300 | 0.5350 | 858,778 | -0.03(-4.47%) |
Jan 04, 2005 | 0.5925 | 0.5925 | 0.5565 | 0.5601 | 782,692 | -0.02(-4.04%) |
Jan 03, 2005 | 0.5925 | 0.5925 | 0.5727 | 0.5836 | 447,386 | -0.01(-1.35%) |
Dec 31, 2004 | 0.5810 | 0.5925 | 0.5766 | 0.5916 | 359,605 | +0.00(+0.35%) |
Dec 30, 2004 | 0.5895 | 0.5895 | 0.5848 | 0.5895 | 184,891 | -0.00(-0.25%) |
Dec 29, 2004 | 0.5748 | 0.5916 | 0.5748 | 0.5910 | 132,307 | -0.00(-0.25%) |
Dec 28, 2004 | 0.5807 | 0.5925 | 0.5772 | 0.5925 | 506,331 | +0.01(+2.03%) |
Dec 27, 2004 | 0.5928 | 0.5928 | 0.5707 | 0.5807 | 363,845 | -0.01(-1.30%) |
Dec 23, 2004 | 0.5895 | 0.5895 | 0.5804 | 0.5884 | 356,212 | -0.00(-0.20%) |
Dec 22, 2004 | 0.5748 | 0.5898 | 0.5748 | 0.5895 | 374,023 | +0.00(+0.10%) |
Dec 21, 2004 | 0.5863 | 0.5901 | 0.5766 | 0.5889 | 709,033 | +0.01(+1.64%) |
Dec 20, 2004 | 0.5895 | 0.5945 | 0.5718 | 0.5794 | 897,317 | -0.01(-1.91%) |
Dec 17, 2004 | 0.5754 | 0.5945 | 0.5718 | 0.5907 | 862,543 | +0.01(+1.11%) |
Dec 16, 2004 | 0.5951 | 0.5951 | 0.5754 | 0.5842 | 421,518 | -0.01(-1.74%) |
Dec 15, 2004 | 0.6013 | 0.6034 | 0.5919 | 0.5945 | 374,871 | -0.00(-0.35%) |
Dec 14, 2004 | 0.5721 | 0.6167 | 0.5721 | 0.5966 | 1,515,600 | +0.01(+1.45%) |
Dec 13, 2004 | 0.5748 | 0.5881 | 0.5698 | 0.5881 | 364,694 | +0.01(+2.31%) |
Dec 10, 2004 | 0.5721 | 0.5748 | 0.5580 | 0.5748 | 515,660 | +0.00(+0.62%) |
Dec 09, 2004 | 0.5571 | 0.5718 | 0.5571 | 0.5713 | 543,648 | +0.00(+0.73%) |
Dec 08, 2004 | 0.5589 | 0.5671 | 0.5530 | 0.5671 | 932,090 | +0.01(+2.39%) |
Dec 07, 2004 | 0.5521 | 0.5601 | 0.5394 | 0.5539 | 942,267 | +0.00(+0.05%) |
Dec 06, 2004 | 0.5276 | 0.5536 | 0.5276 | 0.5536 | 1,000,788 | +0.02(+3.41%) |
Dec 03, 2004 | 0.5548 | 0.5548 | 0.5288 | 0.5353 | 377,415 | -0.02(-3.25%) |
Dec 02, 2004 | 0.5524 | 0.5568 | 0.5471 | 0.5533 | 477,494 | +0.00(+0.54%) |
Dec 01, 2004 | 0.5297 | 0.5503 | 0.5273 | 0.5503 | 3,473,923 | +0.02(+4.07%) |
Nov 30, 2004 | 0.5300 | 0.5300 | 0.5099 | 0.5288 | 611,498 | +0.00(+0.90%) |
Nov 29, 2004 | 0.5158 | 0.5306 | 0.5158 | 0.5241 | 462,228 | +0.00(+0.17%) |
Nov 26, 2004 | 0.5235 | 0.5256 | 0.5158 | 0.5232 | 97,534 | +0.00(+0.34%) |
Nov 24, 2004 | 0.5209 | 0.5232 | 0.5173 | 0.5214 | 1,659,782 | +0.00(+0.23%) |
Nov 23, 2004 | 0.5197 | 0.5217 | 0.5129 | 0.5203 | 1,338,342 | +0.01(+0.97%) |
Nov 22, 2004 | 0.5095 | 0.5188 | 0.5032 | 0.5153 | 419,822 | +0.01(+1.92%) |
Nov 19, 2004 | 0.5153 | 0.5203 | 0.4967 | 0.5055 | 333,313 | -0.01(-1.15%) |
Nov 18, 2004 | 0.5170 | 0.5170 | 0.5002 | 0.5114 | 242,563 | +0.01(+2.06%) |
Nov 17, 2004 | 0.5229 | 0.5229 | 0.5011 | 0.5011 | 688,678 | -0.00(-0.87%) |
Nov 16, 2004 | 0.5164 | 0.5226 | 0.5055 | 0.5055 | 128,915 | -0.02(-3.87%) |
Nov 15, 2004 | 0.5326 | 0.5326 | 0.5167 | 0.5259 | 421,518 | -0.00(-0.89%) |
Nov 12, 2004 | 0.5276 | 0.5306 | 0.5064 | 0.5306 | 511,419 | +0.01(+2.45%) |
Nov 11, 2004 | 0.5179 | 0.5194 | 0.5014 | 0.5179 | 601,321 | -0.01(-1.01%) |
Nov 10, 2004 | 0.5335 | 0.5335 | 0.5141 | 0.5232 | 737,021 | -0.00(-0.56%) |
Nov 09, 2004 | 0.5085 | 0.5371 | 0.4964 | 0.5262 | 1,047,435 | +0.03(+5.50%) |
Nov 08, 2004 | 0.5043 | 0.5061 | 0.4719 | 0.4987 | 678,500 | +0.00(+0.00%) |
Nov 05, 2004 | 0.4625 | 0.5043 | 0.4613 | 0.4987 | 494,457 | +0.04(+7.70%) |
Nov 04, 2004 | 0.4510 | 0.4716 | 0.4422 | 0.4631 | 1,083,904 | +0.01(+2.35%) |
Nov 03, 2004 | 0.4716 | 0.4781 | 0.4422 | 0.4525 | 970,255 | -0.01(-1.48%) |
Nov 02, 2004 | 0.4602 | 0.4699 | 0.4534 | 0.4592 | 742,110 | -0.00(-0.76%) |
Nov 01, 2004 | 0.4864 | 0.4864 | 0.4596 | 0.4628 | 304,477 | -0.02(-4.06%) |
Oct 29, 2004 | 0.4775 | 0.4849 | 0.4595 | 0.4824 | 698,855 | +0.03(+7.52%) |
Oct 28, 2004 | 0.4047 | 0.4569 | 0.4044 | 0.4486 | 3,222,029 | +0.05(+11.91%) |
Oct 27, 2004 | 0.4065 | 0.4071 | 0.3985 | 0.4009 | 1,424,003 | +0.00(+0.07%) |
Oct 26, 2004 | 0.3979 | 0.4044 | 0.3976 | 0.4006 | 653,904 | +0.00(+0.30%) |
Oct 25, 2004 | 0.4071 | 0.4088 | 0.3915 | 0.3994 | 2,392,562 | -0.01(-3.21%) |
Oct 22, 2004 | 0.4248 | 0.4248 | 0.4088 | 0.4127 | 703,944 | -0.01(-2.57%) |
Oct 21, 2004 | 0.4277 | 0.4336 | 0.4206 | 0.4236 | 450,354 | -0.01(-2.18%) |
Oct 20, 2004 | 0.4309 | 0.4451 | 0.4262 | 0.4330 | 3,954,810 | -0.00(-1.08%) |
Oct 19, 2004 | 0.4392 | 0.4439 | 0.4336 | 0.4377 | 599,624 | +0.01(+1.43%) |
Oct 18, 2004 | 0.4401 | 0.4401 | 0.4074 | 0.4315 | 1,629,249 | -0.01(-2.53%) |
Oct 15, 2004 | 0.4952 | 0.4952 | 0.4283 | 0.4427 | 6,215,913 | -0.07(-12.98%) |
Oct 14, 2004 | 0.5108 | 0.5129 | 0.5052 | 0.5088 | 150,118 | -0.01(-1.37%) |
Oct 13, 2004 | 0.5312 | 0.5318 | 0.5108 | 0.5158 | 160,295 | -0.00(-0.11%) |
Oct 12, 2004 | 0.5254 | 0.5254 | 0.5123 | 0.5164 | 311,262 | -0.01(-1.07%) |
Oct 11, 2004 | 0.5229 | 0.5282 | 0.5182 | 0.5220 | 491,064 | -0.00(-0.06%) |
Oct 08, 2004 | 0.5312 | 0.5312 | 0.5217 | 0.5223 | 187,435 | -0.01(-1.66%) |
Oct 07, 2004 | 0.5288 | 0.5421 | 0.5259 | 0.5312 | 318,895 | -0.00(-0.72%) |
Oct 06, 2004 | 0.5444 | 0.5444 | 0.5306 | 0.5350 | 122,978 | -0.00(-0.33%) |
Oct 05, 2004 | 0.5483 | 0.5483 | 0.5279 | 0.5368 | 1,356,153 | +0.01(+1.17%) |
Oct 04, 2004 | 0.5615 | 0.5615 | 0.5220 | 0.5306 | 485,127 | -0.03(-5.01%) |
Oct 01, 2004 | 0.5438 | 0.5586 | 0.5347 | 0.5586 | 411,340 | +0.02(+3.72%) |
Sep 30, 2004 | 0.5403 | 0.5438 | 0.5309 | 0.5385 | 152,662 | -0.00(-0.33%) |
Sep 29, 2004 | 0.5259 | 0.5447 | 0.5259 | 0.5403 | 86,508 | +0.00(+0.71%) |
Sep 28, 2004 | 0.5232 | 0.5365 | 0.5188 | 0.5365 | 105,167 | +0.02(+3.35%) |
Sep 27, 2004 | 0.5194 | 0.5232 | 0.5188 | 0.5191 | 232,386 | -0.01(-1.18%) |
Sep 24, 2004 | 0.5194 | 0.5459 | 0.5188 | 0.5253 | 234,082 | +0.01(+1.37%) |
Sep 23, 2004 | 0.5232 | 0.5297 | 0.5173 | 0.5182 | 97,534 | -0.01(-0.96%) |
Sep 22, 2004 | 0.5220 | 0.5276 | 0.5188 | 0.5232 | 330,769 | -0.01(-2.10%) |
Sep 21, 2004 | 0.5380 | 0.5421 | 0.5217 | 0.5344 | 100,926 | +0.01(+2.31%) |
Sep 20, 2004 | 0.5176 | 0.5306 | 0.5164 | 0.5223 | 79,723 | +0.00(+0.11%) |
Sep 17, 2004 | 0.5385 | 0.5415 | 0.5158 | 0.5217 | 912,583 | -0.02(-4.32%) |
Sep 16, 2004 | 0.5453 | 0.5503 | 0.5338 | 0.5453 | 207,790 | +0.01(+2.21%) |
Sep 15, 2004 | 0.5291 | 0.5335 | 0.5276 | 0.5335 | 152,662 | +0.01(+1.00%) |
Sep 14, 2004 | 0.5253 | 0.5332 | 0.5253 | 0.5282 | 148,422 | -0.00(-0.67%) |
Sep 13, 2004 | 0.5341 | 0.5412 | 0.5291 | 0.5318 | 116,193 | +0.00(+0.22%) |
Sep 10, 2004 | 0.5206 | 0.5406 | 0.5203 | 0.5306 | 248,500 | -0.01(-2.44%) |
Sep 09, 2004 | 0.5303 | 0.5438 | 0.5273 | 0.5438 | 146,725 | +0.02(+3.42%) |
Sep 08, 2004 | 0.5303 | 0.5453 | 0.5188 | 0.5259 | 237,695 | -0.00(-0.83%) |
Sep 07, 2004 | 0.5188 | 0.5335 | 0.5188 | 0.5303 | 824,378 | +0.01(+1.52%) |
Sep 03, 2004 | 0.5382 | 0.5382 | 0.5135 | 0.5223 | 618,283 | -0.01(-1.17%) |
Sep 02, 2004 | 0.5312 | 0.5335 | 0.5129 | 0.5285 | 177,258 | +0.01(+1.24%) |
Sep 01, 2004 | 0.5306 | 0.5601 | 0.5194 | 0.5220 | 673,411 | -0.02(-2.91%) |
Aug 31, 2004 | 0.5306 | 0.5377 | 0.5141 | 0.5377 | 177,258 | +0.01(+2.53%) |
Aug 30, 2004 | 0.5265 | 0.5350 | 0.5241 | 0.5244 | 78,875 | -0.00(-0.56%) |
Aug 27, 2004 | 0.5259 | 0.5380 | 0.5259 | 0.5273 | 78,875 | -0.01(-1.38%) |
Aug 26, 2004 | 0.5306 | 0.5418 | 0.5306 | 0.5347 | 172,169 | -0.00(-0.60%) |
Aug 25, 2004 | 0.5321 | 0.5382 | 0.5250 | 0.5380 | 167,928 | -0.00(-0.11%) |
Aug 24, 2004 | 0.5527 | 0.5527 | 0.5312 | 0.5385 | 171,321 | -0.00(-0.33%) |
Aug 23, 2004 | 0.5545 | 0.5583 | 0.5382 | 0.5403 | 184,730 | -0.01(-2.03%) |
Aug 20, 2004 | 0.5338 | 0.5553 | 0.5250 | 0.5515 | 204,398 | +0.02(+3.94%) |
Aug 19, 2004 | 0.5223 | 0.5397 | 0.5182 | 0.5306 | 122,130 | -0.01(-1.59%) |
Aug 18, 2004 | 0.5129 | 0.5391 | 0.4999 | 0.5391 | 336,705 | +0.01(+1.11%) |
Aug 17, 2004 | 0.5453 | 0.5453 | 0.5203 | 0.5332 | 460,532 | -0.00(-0.82%) |
Aug 16, 2004 | 0.5394 | 0.5486 | 0.5179 | 0.5377 | 960,078 | +0.02(+3.11%) |
Aug 13, 2004 | 0.5365 | 0.5394 | 0.5129 | 0.5214 | 217,120 | +0.01(+1.14%) |
Aug 12, 2004 | 0.5244 | 0.5382 | 0.5126 | 0.5155 | 406,252 | -0.02(-2.89%) |
Aug 11, 2004 | 0.5235 | 0.5356 | 0.5023 | 0.5309 | 2,068,578 | +0.00(+0.61%) |
Aug 10, 2004 | 0.4999 | 0.5276 | 0.4999 | 0.5276 | 846,429 | +0.02(+4.31%) |
Aug 09, 2004 | 0.5091 | 0.5094 | 0.4920 | 0.5058 | 692,918 | +0.00(+0.35%) |
Aug 06, 2004 | 0.4937 | 0.5341 | 0.4923 | 0.5041 | 436,784 | -0.01(-2.84%) |
Aug 05, 2004 | 0.5173 | 0.5283 | 0.4937 | 0.5188 | 620,828 | -0.01(-1.84%) |
Aug 04, 2004 | 0.5011 | 0.5368 | 0.5002 | 0.5285 | 450,354 | +0.03(+5.35%) |
Aug 03, 2004 | 0.5102 | 0.5123 | 0.4990 | 0.5017 | 407,159 | -0.02(-2.91%) |
Aug 02, 2004 | 0.5117 | 0.5194 | 0.4999 | 0.5167 | 703,944 | -0.01(-1.35%) |
Jul 30, 2004 | 0.5017 | 0.5256 | 0.5011 | 0.5238 | 2,586,783 | +0.02(+3.31%) |
Jul 29, 2004 | 0.5029 | 0.5070 | 0.4878 | 0.5070 | 1,426,547 | +0.00(+0.58%) |
Jul 28, 2004 | 0.5011 | 0.5070 | 0.5011 | 0.5041 | 384,200 | +0.00(+0.12%) |
Jul 27, 2004 | 0.5014 | 0.5079 | 0.4940 | 0.5035 | 517,356 | +0.00(+0.47%) |
Jul 26, 2004 | 0.5008 | 0.5049 | 0.4967 | 0.5011 | 562,307 | -0.00(-0.23%) |
Jul 23, 2004 | 0.5226 | 0.5262 | 0.4864 | 0.5023 | 1,781,912 | -0.03(-5.07%) |
Jul 22, 2004 | 0.5297 | 0.5365 | 0.5217 | 0.5291 | 1,026,232 | -0.00(-0.83%) |
Jul 21, 2004 | 0.5512 | 0.5512 | 0.5158 | 0.5335 | 1,642,819 | -0.01(-2.16%) |
Jul 20, 2004 | 0.5453 | 0.5459 | 0.5344 | 0.5453 | 1,878,598 | +0.00(+0.65%) |
Jul 19, 2004 | 0.5350 | 0.5456 | 0.5350 | 0.5418 | 202,702 | +0.01(+1.38%) |
Jul 16, 2004 | 0.5391 | 0.5409 | 0.5341 | 0.5344 | 347,731 | -0.01(-1.31%) |
Jul 15, 2004 | 0.5371 | 0.5500 | 0.5356 | 0.5415 | 765,009 | +0.00(+0.66%) |
Jul 14, 2004 | 0.5427 | 0.5456 | 0.5380 | 0.5380 | 527,534 | -0.01(-2.35%) |
Jul 13, 2004 | 0.5474 | 0.5542 | 0.5430 | 0.5509 | 701,400 | +0.00(+0.00%) |
Jul 12, 2004 | 0.5380 | 0.5512 | 0.5380 | 0.5509 | 317,199 | +0.01(+1.52%) |
Jul 09, 2004 | 0.5550 | 0.5559 | 0.5365 | 0.5427 | 258,678 | -0.02(-3.41%) |
Jul 08, 2004 | 0.5527 | 0.5618 | 0.5527 | 0.5618 | 642,879 | +0.00(+0.47%) |
Jul 07, 2004 | 0.5527 | 0.5601 | 0.5527 | 0.5592 | 545,344 | +0.00(+0.37%) |
Jul 06, 2004 | 0.5483 | 0.5639 | 0.5453 | 0.5571 | 1,724,239 | +0.02(+2.77%) |
Jul 02, 2004 | 0.5388 | 0.5450 | 0.5323 | 0.5421 | 270,552 | +0.01(+1.60%) |
Jul 01, 2004 | 0.5571 | 0.5571 | 0.5229 | 0.5335 | 703,944 | -0.01(-2.69%) |
Jun 30, 2004 | 0.5718 | 0.5718 | 0.5460 | 0.5483 | 512,267 | -0.02(-3.88%) |
Jun 29, 2004 | 0.5786 | 0.5789 | 0.5657 | 0.5704 | 933,786 | +0.00(+0.52%) |
Jun 28, 2004 | 0.5828 | 0.5866 | 0.5674 | 0.5674 | 580,966 | -0.01(-2.04%) |
Jun 25, 2004 | 0.5786 | 0.5895 | 0.5070 | 0.5792 | 9,173,328 | -0.01(-1.06%) |
Jun 24, 2004 | 0.5954 | 0.5954 | 0.5716 | 0.5854 | 1,167,869 | -0.01(-1.54%) |
Jun 23, 2004 | 0.5601 | 0.5945 | 0.5601 | 0.5945 | 1,331,557 | +0.02(+3.33%) |
Jun 22, 2004 | 0.5474 | 0.5792 | 0.5474 | 0.5754 | 1,708,973 | +0.03(+5.57%) |
Jun 21, 2004 | 0.5465 | 0.5468 | 0.5424 | 0.5450 | 251,893 | -0.00(-0.48%) |
Jun 18, 2004 | 0.5453 | 0.5486 | 0.5453 | 0.5477 | 357,060 | -0.00(-0.05%) |
Jun 17, 2004 | 0.5365 | 0.5480 | 0.5365 | 0.5480 | 1,582,602 | +0.00(+0.49%) |
Jun 16, 2004 | 0.5453 | 0.5468 | 0.5438 | 0.5453 | 1,010,117 | +0.00(+0.00%) |
Jun 15, 2004 | 0.5368 | 0.5453 | 0.5368 | 0.5453 | 418,125 | +0.00(+0.00%) |
Jun 14, 2004 | 0.5453 | 0.5453 | 0.5306 | 0.5453 | 198,461 | +0.00(+0.38%) |
Jun 10, 2004 | 0.5471 | 0.5471 | 0.5368 | 0.5433 | 349,427 | -0.00(-0.32%) |
Jun 09, 2004 | 0.5512 | 0.5565 | 0.5380 | 0.5450 | 1,276,429 | -0.01(-1.07%) |
Jun 08, 2004 | 0.5338 | 0.5524 | 0.5338 | 0.5509 | 510,571 | +0.00(+0.21%) |
Jun 07, 2004 | 0.5483 | 0.5497 | 0.5341 | 0.5497 | 492,761 | +0.00(+0.27%) |
Jun 04, 2004 | 0.5465 | 0.5483 | 0.5380 | 0.5483 | 116,193 | +0.00(+0.70%) |
Jun 03, 2004 | 0.5415 | 0.5468 | 0.5350 | 0.5444 | 322,287 | -0.00(-0.27%) |
Jun 02, 2004 | 0.5388 | 0.5486 | 0.5341 | 0.5459 | 223,057 | -0.00(-0.27%) |
Jun 01, 2004 | 0.5571 | 0.5571 | 0.5368 | 0.5474 | 167,080 | +0.00(+0.38%) |
May 28, 2004 | 0.5380 | 0.5630 | 0.5374 | 0.5453 | 798,086 | +0.01(+1.37%) |
May 27, 2004 | 0.5365 | 0.5380 | 0.5318 | 0.5380 | 205,246 | +0.00(+0.27%) |
May 26, 2004 | 0.5262 | 0.5365 | 0.5262 | 0.5365 | 705,640 | +0.01(+1.17%) |
May 25, 2004 | 0.5306 | 0.5306 | 0.5250 | 0.5303 | 165,384 | +0.00(+0.78%) |
May 24, 2004 | 0.5229 | 0.5309 | 0.5188 | 0.5262 | 271,400 | +0.00(+0.62%) |
May 21, 2004 | 0.5335 | 0.5335 | 0.5191 | 0.5229 | 167,080 | -0.00(-0.06%) |
May 20, 2004 | 0.5285 | 0.5335 | 0.5232 | 0.5232 | 2,067,730 | -0.01(-0.95%) |
May 19, 2004 | 0.5276 | 0.5306 | 0.5276 | 0.5282 | 217,120 | -0.00(-0.44%) |
May 18, 2004 | 0.5329 | 0.5335 | 0.5268 | 0.5306 | 152,662 | +0.00(+0.06%) |
May 17, 2004 | 0.5276 | 0.5326 | 0.5276 | 0.5303 | 94,990 | -0.00(-0.72%) |
May 14, 2004 | 0.5347 | 0.5380 | 0.5315 | 0.5341 | 145,029 | -0.00(-0.22%) |
May 13, 2004 | 0.5276 | 0.5377 | 0.5276 | 0.5353 | 1,267,099 | +0.00(+0.06%) |
May 12, 2004 | 0.5280 | 0.5365 | 0.5270 | 0.5350 | 955,837 | -0.00(-0.55%) |
May 11, 2004 | 0.5259 | 0.5380 | 0.5259 | 0.5380 | 1,525,778 | +0.00(+0.77%) |
May 10, 2004 | 0.5306 | 0.5350 | 0.5247 | 0.5338 | 1,521,537 | -0.00(-0.44%) |
May 07, 2004 | 0.5318 | 0.5380 | 0.5232 | 0.5362 | 1,299,328 | +0.01(+2.19%) |
May 06, 2004 | 0.5299 | 0.5335 | 0.5209 | 0.5247 | 1,361,241 | -0.01(-1.00%) |
May 05, 2004 | 0.5306 | 0.5394 | 0.5217 | 0.5300 | 587,751 | +0.01(+1.30%) |
May 04, 2004 | 0.5247 | 0.5268 | 0.5173 | 0.5232 | 632,701 | -0.01(-1.39%) |
May 03, 2004 | 0.5185 | 0.5306 | 0.5126 | 0.5306 | 122,130 | +0.01(+1.35%) |
Apr 30, 2004 | 0.5153 | 0.5250 | 0.4987 | 0.5235 | 556,370 | +0.01(+2.01%) |
Apr 29, 2004 | 0.5276 | 0.5326 | 0.5132 | 0.5132 | 535,167 | -0.01(-2.74%) |
Apr 28, 2004 | 0.5132 | 0.5276 | 0.5129 | 0.5276 | 133,155 | +0.00(+0.62%) |
Apr 27, 2004 | 0.5303 | 0.5306 | 0.5129 | 0.5244 | 80,571 | -0.01(-1.17%) |
Apr 26, 2004 | 0.5229 | 0.5306 | 0.5155 | 0.5306 | 188,283 | +0.00(+0.00%) |
Apr 23, 2004 | 0.5323 | 0.5338 | 0.5091 | 0.5306 | 295,147 | -0.00(-0.72%) |
Apr 22, 2004 | 0.5362 | 0.5362 | 0.5279 | 0.5344 | 196,765 | -0.00(-0.82%) |
Apr 21, 2004 | 0.5453 | 0.5453 | 0.5353 | 0.5388 | 120,433 | -0.01(-1.19%) |
Apr 20, 2004 | 0.5444 | 0.5453 | 0.5341 | 0.5453 | 212,879 | +0.00(+0.16%) |
Apr 19, 2004 | 0.5211 | 0.5453 | 0.5211 | 0.5444 | 457,139 | +0.01(+2.61%) |
Apr 16, 2004 | 0.5253 | 0.5306 | 0.5247 | 0.5306 | 274,792 | +0.00(+0.00%) |
Apr 15, 2004 | 0.5303 | 0.5306 | 0.5253 | 0.5306 | 156,055 | +0.00(+0.00%) |
Apr 14, 2004 | 0.5253 | 0.5306 | 0.5220 | 0.5306 | 667,474 | +0.01(+1.01%) |
Apr 13, 2004 | 0.5232 | 0.5291 | 0.5188 | 0.5253 | 425,759 | +0.00(+0.39%) |
Apr 12, 2004 | 0.5229 | 0.5265 | 0.5070 | 0.5232 | 1,040,650 | -0.00(-0.28%) |
Apr 08, 2004 | 0.5262 | 0.5306 | 0.5229 | 0.5247 | 576,725 | -0.00(-0.28%) |
Apr 07, 2004 | 0.5217 | 0.5291 | 0.5161 | 0.5262 | 521,597 | +0.00(+0.73%) |
Apr 06, 2004 | 0.5188 | 0.5229 | 0.5150 | 0.5223 | 598,776 | -0.00(-0.45%) |
Apr 05, 2004 | 0.5303 | 0.5303 | 0.5188 | 0.5247 | 207,790 | +0.00(+0.28%) |
Apr 02, 2004 | 0.5253 | 0.5276 | 0.5209 | 0.5232 | 171,321 | +0.00(+0.85%) |
Apr 01, 2004 | 0.5158 | 0.5297 | 0.5091 | 0.5188 | 680,196 | +0.00(+0.57%) |
Mar 31, 2004 | 0.5011 | 0.5158 | 0.4952 | 0.5158 | 2,417,158 | +0.01(+2.94%) |
Mar 30, 2004 | 0.4799 | 0.5070 | 0.4775 | 0.5011 | 2,032,109 | +0.01(+2.97%) |
Mar 29, 2004 | 0.4834 | 0.4915 | 0.4799 | 0.4867 | 557,218 | -0.00(-0.06%) |
Mar 26, 2004 | 0.5042 | 0.5117 | 0.4855 | 0.4870 | 2,670,748 | -0.02(-4.18%) |
Mar 25, 2004 | 0.5144 | 0.5144 | 0.4973 | 0.5082 | 240,867 | +0.00(+0.29%) |
Mar 24, 2004 | 0.4878 | 0.5129 | 0.4878 | 0.5067 | 750,591 | +0.01(+1.30%) |
Mar 23, 2004 | 0.4967 | 0.5041 | 0.4923 | 0.5002 | 928,697 | +0.00(+0.95%) |
Mar 22, 2004 | 0.4946 | 0.4970 | 0.4834 | 0.4955 | 939,723 | -0.00(-0.83%) |
Mar 19, 2004 | 0.5041 | 0.5041 | 0.4952 | 0.4996 | 109,408 | -0.01(-1.97%) |
Mar 18, 2004 | 0.5085 | 0.5146 | 0.5032 | 0.5097 | 424,911 | -0.01(-1.43%) |
Mar 17, 2004 | 0.5094 | 0.5279 | 0.5091 | 0.5170 | 524,141 | +0.01(+1.68%) |
Mar 16, 2004 | 0.5262 | 0.5306 | 0.5085 | 0.5085 | 441,025 | -0.01(-1.82%) |
Mar 15, 2004 | 0.5312 | 0.5377 | 0.5158 | 0.5179 | 312,110 | -0.02(-3.67%) |
Mar 12, 2004 | 0.5409 | 0.5409 | 0.5306 | 0.5377 | 39,013 | -0.00(-0.33%) |
Mar 11, 2004 | 0.5406 | 0.5409 | 0.5294 | 0.5394 | 154,358 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5365 | 0.5394 | 0.5247 | 0.5394 | 28,836 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5423 | 0.5423 | 0.5374 | 0.5394 | 648,816 | +0.00(+0.05%) |
Mar 08, 2004 | 0.5438 | 0.5438 | 0.5335 | 0.5391 | 139,092 | -0.00(-0.38%) |
Mar 05, 2004 | 0.5424 | 0.5453 | 0.5412 | 0.5412 | 463,924 | -0.00(-0.70%) |
Mar 04, 2004 | 0.5453 | 0.5453 | 0.5380 | 0.5450 | 139,940 | +0.01(+1.25%) |
Mar 03, 2004 | 0.5285 | 0.5453 | 0.5276 | 0.5383 | 313,806 | +0.01(+1.73%) |
Mar 02, 2004 | 0.5586 | 0.5601 | 0.5291 | 0.5291 | 256,133 | -0.01(-2.39%) |