Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.564 | 2.613 | 2.548 | 2.603 | 1,946,023 | +0.07(+2.63%) |
Mar 30, 2005 | 2.519 | 2.552 | 2.499 | 2.536 | 2,033,041 | +0.02(+0.95%) |
Mar 29, 2005 | 2.507 | 2.546 | 2.507 | 2.513 | 2,135,879 | +0.01(+0.30%) |
Mar 28, 2005 | 2.518 | 2.518 | 2.473 | 2.505 | 3,749,655 | -0.01(-0.52%) |
Mar 24, 2005 | 2.545 | 2.551 | 2.502 | 2.518 | 2,404,842 | -0.02(-0.74%) |
Mar 23, 2005 | 2.555 | 2.573 | 2.516 | 2.537 | 3,100,980 | -0.04(-1.40%) |
Mar 22, 2005 | 2.613 | 2.623 | 2.573 | 2.573 | 2,294,093 | -0.02(-0.92%) |
Mar 21, 2005 | 2.629 | 2.647 | 2.596 | 2.596 | 1,827,363 | -0.04(-1.59%) |
Mar 18, 2005 | 2.630 | 2.650 | 2.608 | 2.638 | 2,278,271 | -0.00(-0.17%) |
Mar 17, 2005 | 2.623 | 2.652 | 2.617 | 2.643 | 3,393,675 | +0.03(+1.30%) |
Mar 16, 2005 | 2.635 | 2.651 | 2.609 | 2.609 | 1,953,934 | -0.01(-0.56%) |
Mar 15, 2005 | 2.617 | 2.635 | 2.609 | 2.624 | 2,294,093 | +0.02(+0.84%) |
Mar 14, 2005 | 2.600 | 2.614 | 2.593 | 2.602 | 1,629,597 | +0.00(+0.10%) |
Mar 11, 2005 | 2.596 | 2.617 | 2.584 | 2.600 | 2,262,450 | +0.01(+0.23%) |
Mar 10, 2005 | 2.639 | 2.650 | 2.593 | 2.593 | 2,033,041 | -0.05(-1.72%) |
Mar 09, 2005 | 2.664 | 2.668 | 2.618 | 2.639 | 2,159,611 | -0.02(-0.84%) |
Mar 08, 2005 | 2.618 | 2.666 | 2.618 | 2.661 | 1,906,470 | +0.07(+2.59%) |
Mar 07, 2005 | 2.628 | 2.628 | 2.594 | 2.594 | 2,294,093 | -0.03(-1.29%) |
Mar 04, 2005 | 2.619 | 2.643 | 2.613 | 2.628 | 2,302,003 | +0.02(+0.95%) |
Mar 03, 2005 | 2.596 | 2.605 | 2.578 | 2.603 | 3,219,640 | -0.00(-0.15%) |
Mar 02, 2005 | 2.562 | 2.611 | 2.545 | 2.607 | 3,702,191 | +0.07(+2.77%) |
Mar 01, 2005 | 2.519 | 2.591 | 2.519 | 2.537 | 2,642,162 | +0.03(+1.09%) |
Feb 28, 2005 | 2.574 | 2.582 | 2.506 | 2.510 | 2,863,660 | -0.03(-1.31%) |
Feb 25, 2005 | 2.503 | 2.555 | 2.487 | 2.543 | 3,282,926 | +0.04(+1.66%) |
Feb 24, 2005 | 2.517 | 2.517 | 2.475 | 2.501 | 3,433,228 | -0.04(-1.53%) |
Feb 23, 2005 | 2.548 | 2.548 | 2.527 | 2.540 | 2,847,839 | -0.04(-1.64%) |
Feb 22, 2005 | 2.604 | 2.604 | 2.573 | 2.583 | 2,483,949 | -0.03(-1.05%) |
Feb 18, 2005 | 2.615 | 2.616 | 2.592 | 2.610 | 2,246,629 | -0.01(-0.35%) |
Feb 17, 2005 | 2.624 | 2.629 | 2.617 | 2.619 | 1,953,934 | -0.00(-0.04%) |
Feb 16, 2005 | 2.652 | 2.652 | 2.616 | 2.620 | 4,097,724 | -0.03(-0.96%) |
Feb 15, 2005 | 2.617 | 2.652 | 2.614 | 2.646 | 3,986,975 | +0.02(+0.89%) |
Feb 14, 2005 | 2.583 | 2.623 | 2.580 | 2.622 | 1,344,813 | +0.04(+1.61%) |
Feb 11, 2005 | 2.595 | 2.612 | 2.579 | 2.581 | 1,590,043 | -0.03(-1.33%) |
Feb 10, 2005 | 2.603 | 2.632 | 2.599 | 2.616 | 1,669,150 | +0.01(+0.33%) |
Feb 09, 2005 | 2.571 | 2.611 | 2.571 | 2.607 | 2,127,969 | +0.02(+0.84%) |
Feb 08, 2005 | 2.571 | 2.596 | 2.562 | 2.585 | 1,265,706 | +0.01(+0.53%) |
Feb 07, 2005 | 2.560 | 2.580 | 2.559 | 2.572 | 1,542,579 | -0.02(-0.76%) |
Feb 04, 2005 | 2.586 | 2.592 | 2.558 | 2.591 | 2,610,519 | -0.01(-0.27%) |
Feb 03, 2005 | 2.589 | 2.600 | 2.579 | 2.599 | 1,771,989 | -0.00(-0.06%) |
Feb 02, 2005 | 2.608 | 2.614 | 2.584 | 2.600 | 2,040,951 | -0.03(-0.96%) |
Feb 01, 2005 | 2.548 | 2.648 | 2.542 | 2.625 | 3,820,851 | +0.06(+2.51%) |
Jan 31, 2005 | 2.553 | 2.565 | 2.516 | 2.561 | 3,449,050 | +0.01(+0.34%) |
Jan 28, 2005 | 2.526 | 2.553 | 2.522 | 2.553 | 3,812,940 | +0.02(+0.96%) |
Jan 27, 2005 | 2.488 | 2.548 | 2.485 | 2.528 | 5,845,981 | +0.02(+0.89%) |
Jan 26, 2005 | 2.437 | 2.518 | 2.437 | 2.506 | 5,086,558 | +0.08(+3.47%) |
Jan 25, 2005 | 2.437 | 2.441 | 2.417 | 2.422 | 3,267,104 | -0.02(-1.01%) |
Jan 24, 2005 | 2.469 | 2.469 | 2.440 | 2.447 | 1,645,418 | -0.03(-1.33%) |
Jan 21, 2005 | 2.437 | 2.481 | 2.430 | 2.480 | 1,400,187 | +0.05(+2.25%) |
Jan 20, 2005 | 2.429 | 2.431 | 2.410 | 2.425 | 1,416,009 | -0.01(-0.48%) |
Jan 19, 2005 | 2.432 | 2.438 | 2.426 | 2.437 | 3,559,799 | +0.00(+0.19%) |
Jan 18, 2005 | 2.451 | 2.451 | 2.419 | 2.432 | 8,907,409 | -0.01(-0.56%) |
Jan 14, 2005 | 2.442 | 2.460 | 2.437 | 2.446 | 4,034,439 | -0.03(-1.33%) |
Jan 13, 2005 | 2.490 | 2.490 | 2.475 | 2.479 | 2,626,341 | -0.01(-0.57%) |
Jan 12, 2005 | 2.481 | 2.507 | 2.480 | 2.493 | 1,321,081 | +0.04(+1.48%) |
Jan 11, 2005 | 2.439 | 2.468 | 2.439 | 2.456 | 2,262,450 | +0.02(+0.73%) |
Jan 10, 2005 | 2.442 | 2.453 | 2.431 | 2.439 | 2,286,182 | +0.00(+0.15%) |
Jan 07, 2005 | 2.407 | 2.443 | 2.346 | 2.435 | 3,306,658 | +0.05(+2.01%) |
Jan 06, 2005 | 2.389 | 2.398 | 2.379 | 2.387 | 1,597,954 | -0.01(-0.36%) |
Jan 05, 2005 | 2.442 | 2.442 | 2.394 | 2.396 | 1,874,827 | -0.07(-2.67%) |
Jan 04, 2005 | 2.488 | 2.488 | 2.435 | 2.461 | 1,914,381 | -0.04(-1.70%) |
Jan 03, 2005 | 2.498 | 2.510 | 2.495 | 2.504 | 664,495 | -0.01(-0.52%) |
Dec 31, 2004 | 2.493 | 2.528 | 2.493 | 2.517 | 1,985,577 | +0.04(+1.47%) |
Dec 30, 2004 | 2.453 | 2.492 | 2.449 | 2.481 | 1,661,239 | +0.03(+1.13%) |
Dec 29, 2004 | 2.496 | 2.496 | 2.453 | 2.453 | 2,104,237 | -0.04(-1.70%) |
Dec 28, 2004 | 2.483 | 2.503 | 2.471 | 2.495 | 1,297,349 | +0.02(+0.76%) |
Dec 27, 2004 | 2.452 | 2.477 | 2.450 | 2.477 | 324,337 | +0.03(+1.26%) |
Dec 23, 2004 | 2.414 | 2.447 | 2.412 | 2.446 | 1,669,150 | +0.04(+1.47%) |
Dec 22, 2004 | 2.423 | 2.434 | 2.401 | 2.410 | 1,550,490 | -0.02(-0.89%) |
Dec 21, 2004 | 2.425 | 2.442 | 2.421 | 2.432 | 1,621,686 | +0.01(+0.38%) |
Dec 20, 2004 | 2.409 | 2.424 | 2.401 | 2.423 | 3,275,015 | +0.02(+0.88%) |
Dec 17, 2004 | 2.403 | 2.419 | 2.393 | 2.402 | 2,642,162 | -0.01(-0.32%) |
Dec 16, 2004 | 2.400 | 2.419 | 2.392 | 2.409 | 2,167,522 | -0.02(-0.77%) |
Dec 15, 2004 | 2.329 | 2.439 | 2.329 | 2.428 | 2,737,090 | +0.10(+4.14%) |
Dec 14, 2004 | 2.305 | 2.332 | 2.291 | 2.332 | 3,093,070 | +0.03(+1.19%) |
Dec 13, 2004 | 2.317 | 2.334 | 2.301 | 2.304 | 4,944,166 | -0.02(-0.74%) |
Dec 10, 2004 | 2.321 | 2.341 | 2.309 | 2.321 | 4,999,540 | -0.02(-0.86%) |
Dec 09, 2004 | 2.368 | 2.376 | 2.341 | 2.342 | 1,677,061 | -0.03(-1.26%) |
Dec 08, 2004 | 2.369 | 2.374 | 2.340 | 2.371 | 9,832,957 | -0.00(-0.17%) |
Dec 07, 2004 | 2.365 | 2.389 | 2.344 | 2.376 | 2,713,358 | -0.01(-0.59%) |
Dec 06, 2004 | 2.405 | 2.405 | 2.390 | 2.390 | 1,012,565 | -0.02(-0.94%) |
Dec 03, 2004 | 2.443 | 2.447 | 2.404 | 2.412 | 2,760,822 | -0.04(-1.45%) |
Dec 02, 2004 | 2.439 | 2.452 | 2.423 | 2.448 | 2,673,805 | +0.01(+0.35%) |
Dec 01, 2004 | 2.422 | 2.457 | 2.422 | 2.439 | 1,882,738 | -0.01(-0.54%) |
Nov 30, 2004 | 2.402 | 2.466 | 2.402 | 2.452 | 2,903,214 | +0.04(+1.55%) |
Nov 29, 2004 | 2.397 | 2.415 | 2.388 | 2.415 | 2,634,251 | +0.01(+0.44%) |
Nov 26, 2004 | 2.395 | 2.407 | 2.393 | 2.404 | 672,406 | +0.02(+0.81%) |
Nov 24, 2004 | 2.361 | 2.391 | 2.361 | 2.385 | 1,795,721 | +0.03(+1.16%) |
Nov 23, 2004 | 2.356 | 2.366 | 2.350 | 2.358 | 1,961,845 | +0.00(+0.17%) |
Nov 22, 2004 | 2.350 | 2.359 | 2.344 | 2.354 | 1,590,043 | +0.00(+0.17%) |
Nov 19, 2004 | 2.280 | 2.350 | 2.280 | 2.350 | 2,183,343 | +0.08(+3.50%) |
Nov 18, 2004 | 2.291 | 2.291 | 2.260 | 2.270 | 7,823,648 | +0.00(+0.20%) |
Nov 17, 2004 | 2.276 | 2.281 | 2.260 | 2.266 | 2,175,433 | +0.03(+1.40%) |
Nov 16, 2004 | 2.227 | 2.240 | 2.227 | 2.234 | 1,067,939 | +0.01(+0.32%) |
Nov 15, 2004 | 2.226 | 2.237 | 2.214 | 2.227 | 1,439,741 | -0.00(-0.09%) |
Nov 12, 2004 | 2.216 | 2.237 | 2.206 | 2.229 | 775,245 | +0.03(+1.19%) |
Nov 11, 2004 | 2.174 | 2.206 | 2.174 | 2.203 | 253,141 | +0.03(+1.44%) |
Nov 10, 2004 | 2.174 | 2.181 | 2.161 | 2.172 | 601,210 | -0.01(-0.51%) |
Nov 09, 2004 | 2.186 | 2.189 | 2.175 | 2.183 | 1,629,597 | -0.01(-0.51%) |
Nov 08, 2004 | 2.185 | 2.198 | 2.183 | 2.194 | 3,354,122 | +0.01(+0.44%) |
Nov 05, 2004 | 2.174 | 2.185 | 2.168 | 2.184 | 783,155 | +0.02(+1.15%) |
Nov 04, 2004 | 2.181 | 2.185 | 2.156 | 2.160 | 1,827,363 | -0.01(-0.30%) |
Nov 03, 2004 | 2.162 | 2.179 | 2.162 | 2.166 | 901,815 | +0.02(+1.01%) |
Nov 02, 2004 | 2.157 | 2.158 | 2.138 | 2.144 | 4,279,670 | -0.02(-0.80%) |
Nov 01, 2004 | 2.169 | 2.169 | 2.147 | 2.162 | 3,061,427 | -0.03(-1.52%) |
Oct 29, 2004 | 2.148 | 2.195 | 2.148 | 2.195 | 2,673,805 | +0.05(+2.19%) |
Oct 28, 2004 | 2.131 | 2.150 | 2.124 | 2.148 | 1,352,723 | +0.03(+1.19%) |
Oct 27, 2004 | 2.142 | 2.147 | 2.123 | 2.123 | 3,377,854 | -0.02(-0.92%) |
Oct 26, 2004 | 2.135 | 2.146 | 2.116 | 2.142 | 775,245 | +0.01(+0.36%) |
Oct 25, 2004 | 2.133 | 2.135 | 2.110 | 2.135 | 1,091,671 | +0.02(+1.05%) |
Oct 22, 2004 | 2.106 | 2.123 | 2.098 | 2.113 | 980,922 | +0.00(+0.12%) |
Oct 21, 2004 | 2.099 | 2.113 | 2.099 | 2.110 | 1,392,277 | +0.01(+0.68%) |
Oct 20, 2004 | 2.083 | 2.112 | 2.083 | 2.096 | 522,103 | +0.02(+0.80%) |
Oct 19, 2004 | 2.086 | 2.097 | 2.078 | 2.079 | 537,925 | -0.01(-0.31%) |
Oct 18, 2004 | 2.100 | 2.103 | 2.083 | 2.086 | 838,530 | -0.02(-0.96%) |
Oct 15, 2004 | 2.120 | 2.120 | 2.098 | 2.106 | 6,004,195 | -0.01(-0.60%) |
Oct 14, 2004 | 2.119 | 2.140 | 2.115 | 2.119 | 5,727,321 | +0.00(+0.22%) |
Oct 13, 2004 | 2.077 | 2.118 | 2.069 | 2.114 | 2,325,735 | +0.03(+1.31%) |
Oct 12, 2004 | 2.092 | 2.093 | 2.083 | 2.087 | 2,143,790 | +0.00(+0.00%) |
Oct 11, 2004 | 2.077 | 2.087 | 2.077 | 2.087 | 110,749 | +0.01(+0.39%) |
Oct 08, 2004 | 2.088 | 2.108 | 2.079 | 2.079 | 2,563,055 | +0.01(+0.54%) |
Oct 07, 2004 | 2.079 | 2.091 | 2.066 | 2.068 | 2,650,073 | -0.01(-0.61%) |
Oct 06, 2004 | 2.082 | 2.084 | 2.058 | 2.080 | 1,922,291 | -0.01(-0.44%) |
Oct 05, 2004 | 2.112 | 2.112 | 2.089 | 2.089 | 3,852,494 | -0.03(-1.31%) |
Oct 04, 2004 | 2.106 | 2.128 | 2.101 | 2.117 | 2,222,897 | -0.00(-0.19%) |
Oct 01, 2004 | 2.095 | 2.121 | 2.088 | 2.121 | 1,803,631 | +0.02(+0.74%) |
Sep 30, 2004 | 2.050 | 2.116 | 2.050 | 2.106 | 988,833 | +0.06(+2.69%) |
Sep 29, 2004 | 2.050 | 2.063 | 2.032 | 2.050 | 688,227 | -0.01(-0.27%) |
Sep 28, 2004 | 2.048 | 2.065 | 2.044 | 2.056 | 759,423 | +0.02(+1.14%) |
Sep 27, 2004 | 2.082 | 2.083 | 2.033 | 2.033 | 830,619 | -0.05(-2.38%) |
Sep 24, 2004 | 2.077 | 2.092 | 2.069 | 2.082 | 925,547 | +0.02(+0.93%) |
Sep 23, 2004 | 2.083 | 2.100 | 2.050 | 2.063 | 759,423 | -0.03(-1.21%) |
Sep 22, 2004 | 2.083 | 2.096 | 2.073 | 2.088 | 1,060,029 | +0.01(+0.27%) |
Sep 21, 2004 | 2.049 | 2.085 | 2.043 | 2.083 | 5,664,036 | +0.03(+1.70%) |
Sep 20, 2004 | 2.064 | 2.071 | 2.041 | 2.048 | 1,249,885 | -0.01(-0.42%) |
Sep 17, 2004 | 2.035 | 2.057 | 2.035 | 2.056 | 617,031 | -0.00(-0.15%) |
Sep 16, 2004 | 2.040 | 2.066 | 2.040 | 2.059 | 466,729 | +0.03(+1.57%) |
Sep 15, 2004 | 2.037 | 2.050 | 2.027 | 2.028 | 348,069 | -0.02(-0.89%) |
Sep 14, 2004 | 2.053 | 2.053 | 2.038 | 2.046 | 814,798 | -0.01(-0.64%) |
Sep 13, 2004 | 2.033 | 2.072 | 2.028 | 2.059 | 1,060,029 | +0.01(+0.27%) |
Sep 10, 2004 | 2.050 | 2.067 | 2.046 | 2.053 | 466,729 | +0.00(+0.17%) |
Sep 09, 2004 | 2.046 | 2.070 | 2.029 | 2.050 | 885,994 | -0.01(-0.39%) |
Sep 08, 2004 | 2.043 | 2.073 | 2.033 | 2.058 | 719,870 | +0.00(+0.20%) |
Sep 07, 2004 | 2.028 | 2.054 | 2.009 | 2.054 | 1,439,741 | +0.03(+1.40%) |
Sep 03, 2004 | 2.025 | 2.031 | 1.992 | 2.026 | 1,534,669 | +0.00(+0.03%) |
Sep 02, 2004 | 2.037 | 2.037 | 2.015 | 2.025 | 719,870 | -0.00(-0.22%) |
Sep 01, 2004 | 2.010 | 2.031 | 2.007 | 2.030 | 933,458 | +0.02(+0.98%) |
Aug 31, 2004 | 1.945 | 2.010 | 1.945 | 2.010 | 2,515,591 | +0.06(+2.82%) |
Aug 30, 2004 | 1.962 | 1.962 | 1.942 | 1.955 | 371,801 | -0.01(-0.39%) |
Aug 27, 2004 | 1.967 | 1.981 | 1.961 | 1.962 | 474,639 | +0.00(+0.18%) |
Aug 26, 2004 | 1.952 | 1.967 | 1.944 | 1.959 | 1,321,081 | +0.00(+0.15%) |
Aug 25, 2004 | 1.952 | 1.968 | 1.947 | 1.956 | 901,815 | -0.01(-0.33%) |
Aug 24, 2004 | 1.969 | 1.977 | 1.952 | 1.962 | 537,925 | +0.02(+0.83%) |
Aug 23, 2004 | 1.995 | 1.999 | 1.946 | 1.946 | 1,360,634 | -0.05(-2.66%) |
Aug 20, 2004 | 2.008 | 2.009 | 1.986 | 1.999 | 1,091,671 | -0.02(-0.83%) |
Aug 19, 2004 | 1.957 | 2.023 | 1.952 | 2.016 | 1,202,421 | +1.01(+99.85%) |
Aug 17, 2004 | 1.004 | 1.009 | 1.001 | 1.009 | 122,615 | +0.01(+0.86%) |
Aug 16, 2004 | 1.006 | 1.006 | 0.9931 | 1.000 | 128,548 | -0.00(-0.35%) |
Aug 13, 2004 | 0.9893 | 1.004 | 0.9885 | 1.004 | 140,414 | +0.02(+2.11%) |
Aug 12, 2004 | 0.9880 | 0.9880 | 0.9820 | 0.9830 | 136,458 | -0.02(-2.09%) |
Aug 11, 2004 | 0.9744 | 1.005 | 0.9741 | 1.004 | 249,185 | +0.02(+1.72%) |
Aug 10, 2004 | 0.9756 | 0.9885 | 0.9744 | 0.9870 | 213,587 | +0.01(+1.19%) |
Aug 09, 2004 | 0.9683 | 0.9767 | 0.9683 | 0.9754 | 132,503 | +0.02(+1.74%) |
Aug 06, 2004 | 0.9615 | 0.9615 | 0.9468 | 0.9587 | 152,280 | +0.00(+0.00%) |
Aug 05, 2004 | 0.9663 | 0.9693 | 0.9587 | 0.9587 | 92,950 | -0.01(-1.12%) |
Aug 04, 2004 | 0.9610 | 0.9724 | 0.9607 | 0.9696 | 65,262 | +0.00(+0.31%) |
Aug 03, 2004 | 0.9587 | 0.9696 | 0.9587 | 0.9665 | 69,218 | +0.01(+1.06%) |
Aug 02, 2004 | 0.9564 | 0.9567 | 0.9564 | 0.9564 | 11,865 | -0.00(-0.03%) |
Jul 30, 2004 | 0.9670 | 0.9670 | 0.9559 | 0.9567 | 369,823 | -0.01(-0.60%) |
Jul 29, 2004 | 0.9478 | 0.9683 | 0.9478 | 0.9625 | 555,724 | +0.02(+1.63%) |
Jul 28, 2004 | 0.9405 | 0.9471 | 0.9354 | 0.9471 | 183,922 | +0.01(+0.83%) |
Jul 27, 2004 | 0.9319 | 0.9478 | 0.9319 | 0.9392 | 102,838 | +0.01(+0.57%) |
Jul 26, 2004 | 0.9473 | 0.9473 | 0.9286 | 0.9339 | 209,632 | -0.01(-1.34%) |
Jul 23, 2004 | 0.9504 | 0.9582 | 0.9428 | 0.9466 | 403,443 | -0.00(-0.45%) |
Jul 22, 2004 | 0.9471 | 0.9554 | 0.9471 | 0.9509 | 842,485 | +0.01(+0.53%) |
Jul 21, 2004 | 0.9448 | 0.9476 | 0.9405 | 0.9458 | 448,930 | +0.00(+0.13%) |
Jul 20, 2004 | 0.9360 | 0.9451 | 0.9360 | 0.9445 | 259,074 | +0.00(+0.27%) |
Jul 19, 2004 | 0.9253 | 0.9451 | 0.9215 | 0.9420 | 270,940 | +0.02(+2.31%) |
Jul 16, 2004 | 0.9304 | 0.9387 | 0.9198 | 0.9208 | 144,369 | -0.00(-0.14%) |
Jul 15, 2004 | 0.9344 | 0.9344 | 0.9220 | 0.9220 | 49,441 | -0.01(-1.57%) |
Jul 14, 2004 | 0.9390 | 0.9390 | 0.9354 | 0.9367 | 13,843 | +0.00(+0.22%) |
Jul 13, 2004 | 0.9317 | 0.9468 | 0.9266 | 0.9347 | 219,520 | -0.00(-0.35%) |
Jul 12, 2004 | 0.9516 | 0.9519 | 0.9349 | 0.9380 | 69,218 | -0.01(-1.30%) |
Jul 09, 2004 | 0.9438 | 0.9509 | 0.9380 | 0.9504 | 375,756 | +0.00(+0.45%) |
Jul 08, 2004 | 0.9514 | 0.9514 | 0.9342 | 0.9461 | 154,257 | -0.00(-0.27%) |
Jul 07, 2004 | 0.9478 | 0.9542 | 0.9461 | 0.9486 | 397,510 | +0.00(+0.16%) |
Jul 06, 2004 | 0.9491 | 0.9534 | 0.9440 | 0.9471 | 316,426 | +0.01(+1.00%) |
Jul 02, 2004 | 0.9279 | 0.9405 | 0.9279 | 0.9377 | 92,950 | +0.01(+0.93%) |
Jul 01, 2004 | 0.9253 | 0.9291 | 0.9253 | 0.9291 | 23,731 | +0.00(+0.44%) |
Jun 30, 2004 | 0.9208 | 0.9271 | 0.9203 | 0.9251 | 75,151 | +0.00(+0.44%) |
Jun 29, 2004 | 0.9162 | 0.9210 | 0.9162 | 0.9210 | 166,123 | +0.00(+0.36%) |
Jun 28, 2004 | 0.9299 | 0.9299 | 0.9177 | 0.9177 | 96,905 | -0.01(-0.63%) |
Jun 25, 2004 | 0.9382 | 0.9382 | 0.9228 | 0.9236 | 114,704 | -0.02(-1.80%) |
Jun 24, 2004 | 0.9311 | 0.9405 | 0.9311 | 0.9405 | 367,845 | +0.02(+1.75%) |
Jun 23, 2004 | 0.9317 | 0.9317 | 0.9243 | 0.9243 | 71,195 | +0.00(+0.16%) |
Jun 22, 2004 | 0.9317 | 0.9317 | 0.9228 | 0.9228 | 429,153 | +0.00(+0.25%) |
Jun 21, 2004 | 0.9311 | 0.9311 | 0.9205 | 0.9205 | 85,039 | -0.01(-0.57%) |
Jun 18, 2004 | 0.9097 | 0.9274 | 0.9097 | 0.9258 | 170,079 | +0.02(+2.40%) |
Jun 17, 2004 | 0.9134 | 0.9183 | 0.8975 | 0.9041 | 298,627 | -0.01(-1.49%) |
Jun 16, 2004 | 0.9038 | 0.9177 | 0.9011 | 0.9177 | 179,967 | +0.01(+1.54%) |
Jun 15, 2004 | 0.9001 | 0.9056 | 0.8894 | 0.9038 | 361,912 | +0.01(+1.05%) |
Jun 14, 2004 | 0.9038 | 0.9038 | 0.8894 | 0.8945 | 152,280 | -0.01(-1.31%) |
Jun 10, 2004 | 0.9013 | 0.9127 | 0.8902 | 0.9064 | 346,091 | +0.01(+1.01%) |
Jun 09, 2004 | 0.9076 | 0.9107 | 0.8958 | 0.8973 | 1,158,912 | -0.01(-1.36%) |
Jun 08, 2004 | 0.9294 | 0.9294 | 0.9046 | 0.9097 | 1,372,500 | -0.03(-2.73%) |
Jun 07, 2004 | 0.9276 | 0.9375 | 0.9271 | 0.9352 | 181,945 | +0.01(+1.37%) |
Jun 04, 2004 | 0.9155 | 0.9233 | 0.9155 | 0.9226 | 201,721 | +0.02(+1.73%) |
Jun 03, 2004 | 0.9069 | 0.9107 | 0.9046 | 0.9069 | 118,659 | +0.01(+0.99%) |
Jun 02, 2004 | 0.9200 | 0.9200 | 0.8975 | 0.8980 | 189,855 | -0.01(-1.61%) |
Jun 01, 2004 | 0.9279 | 0.9279 | 0.9076 | 0.9127 | 298,627 | -0.01(-1.23%) |
May 28, 2004 | 0.9418 | 0.9418 | 0.9228 | 0.9241 | 152,280 | -0.02(-2.25%) |
May 27, 2004 | 0.9458 | 0.9494 | 0.9410 | 0.9453 | 88,994 | +0.01(+0.78%) |
May 26, 2004 | 0.9420 | 0.9420 | 0.9380 | 0.9380 | 146,347 | +0.01(+0.79%) |
May 25, 2004 | 0.9392 | 0.9392 | 0.9195 | 0.9306 | 294,672 | -0.00(-0.41%) |
May 24, 2004 | 0.9266 | 0.9344 | 0.9155 | 0.9344 | 104,816 | +0.00(+0.46%) |
May 21, 2004 | 0.9183 | 0.9319 | 0.9162 | 0.9301 | 102,838 | +0.01(+1.41%) |
May 20, 2004 | 0.9165 | 0.9279 | 0.9140 | 0.9172 | 104,816 | +0.00(+0.06%) |
May 19, 2004 | 0.9327 | 0.9354 | 0.9167 | 0.9167 | 100,860 | -0.00(-0.33%) |
May 18, 2004 | 0.9228 | 0.9243 | 0.9167 | 0.9198 | 88,994 | -0.00(-0.41%) |
May 17, 2004 | 0.9400 | 0.9400 | 0.9231 | 0.9236 | 259,074 | -0.02(-1.91%) |
May 14, 2004 | 0.9420 | 0.9420 | 0.9377 | 0.9415 | 108,771 | -0.01(-0.56%) |
May 13, 2004 | 0.9569 | 0.9569 | 0.9395 | 0.9468 | 100,860 | -0.01(-1.47%) |
May 12, 2004 | 0.9557 | 0.9638 | 0.9438 | 0.9610 | 140,414 | +0.00(+0.16%) |
May 11, 2004 | 0.9420 | 0.9620 | 0.9339 | 0.9595 | 225,453 | +0.02(+1.85%) |
May 10, 2004 | 0.9506 | 0.9506 | 0.9397 | 0.9420 | 310,493 | -0.02(-1.69%) |
May 07, 2004 | 0.9734 | 0.9734 | 0.9483 | 0.9582 | 379,711 | -0.01(-1.46%) |
May 06, 2004 | 0.9607 | 0.9751 | 0.9531 | 0.9724 | 326,314 | +0.01(+1.48%) |
May 05, 2004 | 0.9554 | 0.9595 | 0.9526 | 0.9582 | 174,034 | -0.00(-0.16%) |
May 04, 2004 | 0.9443 | 0.9610 | 0.9428 | 0.9597 | 448,930 | +0.03(+2.71%) |
May 03, 2004 | 0.9203 | 0.9344 | 0.9203 | 0.9344 | 259,074 | +0.01(+1.40%) |
Apr 30, 2004 | 0.9253 | 0.9289 | 0.9064 | 0.9215 | 363,890 | -0.01(-0.71%) |
Apr 29, 2004 | 0.9129 | 0.9281 | 0.9129 | 0.9281 | 361,912 | +0.03(+2.94%) |
Apr 28, 2004 | 0.9200 | 0.9200 | 0.8963 | 0.9016 | 836,552 | -0.03(-3.26%) |
Apr 27, 2004 | 0.9443 | 0.9453 | 0.9263 | 0.9319 | 1,528,736 | -0.01(-1.15%) |
Apr 26, 2004 | 0.9445 | 0.9466 | 0.9403 | 0.9428 | 98,883 | +0.00(+0.27%) |
Apr 23, 2004 | 0.9405 | 0.9438 | 0.9360 | 0.9403 | 177,989 | -0.01(-0.69%) |
Apr 22, 2004 | 0.9440 | 0.9494 | 0.9430 | 0.9468 | 87,017 | +0.00(+0.40%) |
Apr 21, 2004 | 0.9430 | 0.9463 | 0.9418 | 0.9430 | 83,061 | +0.00(+0.40%) |
Apr 20, 2004 | 0.9428 | 0.9456 | 0.9392 | 0.9392 | 179,967 | -0.01(-0.72%) |
Apr 19, 2004 | 0.9418 | 0.9478 | 0.9418 | 0.9461 | 187,878 | +0.00(+0.38%) |
Apr 16, 2004 | 0.9481 | 0.9552 | 0.9403 | 0.9425 | 288,739 | -0.01(-1.17%) |
Apr 15, 2004 | 0.9582 | 0.9582 | 0.9423 | 0.9536 | 361,912 | -0.01(-0.79%) |
Apr 14, 2004 | 0.9860 | 0.9860 | 0.9574 | 0.9612 | 389,600 | -0.04(-3.58%) |
Apr 13, 2004 | 1.009 | 1.009 | 0.9951 | 0.9969 | 154,257 | -0.01(-1.42%) |
Apr 12, 2004 | 1.018 | 1.018 | 1.011 | 1.011 | 383,667 | -0.01(-0.72%) |
Apr 08, 2004 | 1.024 | 1.025 | 1.016 | 1.019 | 128,548 | -0.02(-2.33%) |
Apr 07, 2004 | 1.042 | 1.043 | 1.031 | 1.043 | 177,989 | +0.00(+0.46%) |
Apr 06, 2004 | 1.034 | 1.040 | 1.027 | 1.038 | 112,726 | +0.01(+0.59%) |
Apr 05, 2004 | 1.026 | 1.037 | 1.023 | 1.032 | 357,957 | +0.01(+0.54%) |
Apr 02, 2004 | 1.025 | 1.038 | 1.018 | 1.026 | 609,121 | +0.00(+0.05%) |