Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.368 | 1.397 | 1.331 | 1.360 | 508,428 | -0.02(-1.77%) |
Apr 28, 2005 | 1.460 | 1.460 | 1.377 | 1.384 | 248,868 | -0.06(-4.15%) |
Apr 27, 2005 | 1.459 | 1.459 | 1.394 | 1.444 | 316,524 | -0.02(-1.22%) |
Apr 26, 2005 | 1.471 | 1.511 | 1.460 | 1.462 | 354,042 | -0.01(-0.38%) |
Apr 25, 2005 | 1.471 | 1.473 | 1.444 | 1.468 | 514,035 | -0.03(-1.86%) |
Apr 22, 2005 | 1.457 | 1.503 | 1.400 | 1.496 | 433,581 | +0.05(+3.14%) |
Apr 21, 2005 | 1.522 | 1.522 | 1.387 | 1.450 | 1,012,365 | -0.07(-4.81%) |
Apr 20, 2005 | 1.444 | 1.548 | 1.423 | 1.523 | 483,249 | +0.11(+7.87%) |
Apr 19, 2005 | 1.428 | 1.447 | 1.390 | 1.412 | 219,066 | +0.02(+1.36%) |
Apr 18, 2005 | 1.333 | 1.448 | 1.329 | 1.393 | 576,687 | +0.04(+2.79%) |
Apr 15, 2005 | 1.574 | 1.574 | 1.316 | 1.356 | 1,637,130 | -0.23(-14.45%) |
Apr 14, 2005 | 1.659 | 1.659 | 1.583 | 1.584 | 229,326 | -0.06(-3.71%) |
Apr 13, 2005 | 1.649 | 1.672 | 1.616 | 1.646 | 254,067 | -0.02(-0.94%) |
Apr 12, 2005 | 1.680 | 1.696 | 1.583 | 1.661 | 277,047 | -0.03(-1.52%) |
Apr 11, 2005 | 1.693 | 1.709 | 1.628 | 1.687 | 380,436 | -0.01(-0.59%) |
Apr 08, 2005 | 1.716 | 1.739 | 1.668 | 1.697 | 378,891 | -0.03(-1.55%) |
Apr 07, 2005 | 1.776 | 1.793 | 1.711 | 1.723 | 701,250 | -0.07(-3.96%) |
Apr 06, 2005 | 1.796 | 1.819 | 1.748 | 1.794 | 595,926 | +0.00(+0.19%) |
Apr 05, 2005 | 1.744 | 1.910 | 1.738 | 1.791 | 3,212,646 | +0.09(+5.15%) |
Apr 04, 2005 | 1.501 | 1.722 | 1.500 | 1.703 | 1,572,312 | +0.20(+12.97%) |
Apr 01, 2005 | 1.479 | 1.526 | 1.461 | 1.508 | 499,896 | +0.03(+2.18%) |
Mar 31, 2005 | 1.444 | 1.500 | 1.442 | 1.476 | 495,585 | +0.03(+2.08%) |
Mar 30, 2005 | 1.411 | 1.467 | 1.378 | 1.446 | 540,753 | +0.03(+2.36%) |
Mar 29, 2005 | 1.436 | 1.476 | 1.412 | 1.412 | 307,254 | -0.03(-2.31%) |
Mar 28, 2005 | 1.460 | 1.480 | 1.444 | 1.446 | 358,707 | -0.02(-1.36%) |
Mar 24, 2005 | 1.571 | 1.571 | 1.444 | 1.466 | 713,538 | -0.08(-4.97%) |
Mar 23, 2005 | 1.582 | 1.604 | 1.518 | 1.542 | 947,385 | -0.02(-1.14%) |
Mar 22, 2005 | 1.548 | 1.609 | 1.502 | 1.560 | 1,129,170 | +0.06(+4.08%) |
Mar 21, 2005 | 1.406 | 1.500 | 1.366 | 1.499 | 1,140,921 | +0.09(+6.56%) |
Mar 18, 2005 | 1.529 | 1.529 | 1.406 | 1.407 | 692,034 | -0.11(-7.52%) |
Mar 17, 2005 | 1.409 | 1.522 | 1.393 | 1.521 | 1,192,539 | +0.10(+7.37%) |
Mar 16, 2005 | 1.450 | 1.450 | 1.342 | 1.417 | 826,311 | -0.03(-1.85%) |
Mar 15, 2005 | 1.472 | 1.486 | 1.403 | 1.443 | 1,061,052 | -0.02(-1.29%) |
Mar 14, 2005 | 1.418 | 1.472 | 1.384 | 1.462 | 2,179,965 | +0.01(+0.69%) |
Mar 11, 2005 | 1.523 | 1.549 | 1.442 | 1.452 | 750,621 | -0.07(-4.74%) |
Mar 10, 2005 | 1.503 | 1.560 | 1.497 | 1.524 | 789,366 | +0.03(+1.86%) |
Mar 09, 2005 | 1.533 | 1.550 | 1.453 | 1.497 | 2,042,562 | -0.07(-4.60%) |
Mar 08, 2005 | 1.734 | 1.763 | 1.543 | 1.569 | 1,405,821 | -0.17(-9.72%) |
Mar 07, 2005 | 1.739 | 1.802 | 1.711 | 1.738 | 1,852,923 | +0.05(+2.96%) |
Mar 04, 2005 | 1.789 | 1.856 | 1.680 | 1.688 | 2,761,782 | -0.11(-6.12%) |
Mar 03, 2005 | 1.933 | 1.944 | 1.777 | 1.798 | 4,125,768 | -0.22(-10.90%) |
Mar 02, 2005 | 2.270 | 2.289 | 1.950 | 2.018 | 4,233,189 | -0.25(-11.11%) |
Mar 01, 2005 | 2.147 | 2.270 | 2.134 | 2.270 | 1,087,458 | +0.13(+5.91%) |
Feb 28, 2005 | 2.099 | 2.188 | 2.099 | 2.143 | 1,148,607 | +0.03(+1.58%) |
Feb 25, 2005 | 2.182 | 2.182 | 2.086 | 2.110 | 953,397 | -0.07(-3.11%) |
Feb 24, 2005 | 2.252 | 2.252 | 2.073 | 2.178 | 1,176,459 | -0.05(-2.05%) |
Feb 23, 2005 | 2.202 | 2.267 | 2.180 | 2.223 | 838,215 | +0.01(+0.45%) |
Feb 22, 2005 | 2.222 | 2.243 | 2.164 | 2.213 | 764,148 | -0.04(-1.87%) |
Feb 18, 2005 | 2.222 | 2.311 | 2.222 | 2.256 | 753,180 | -0.01(-0.59%) |
Feb 17, 2005 | 2.203 | 2.322 | 2.203 | 2.269 | 1,033,545 | +0.01(+0.34%) |
Feb 16, 2005 | 2.158 | 2.277 | 2.156 | 2.261 | 677,433 | +0.05(+2.36%) |
Feb 15, 2005 | 2.179 | 2.327 | 2.111 | 2.209 | 1,286,505 | -0.02(-1.05%) |
Feb 14, 2005 | 2.074 | 2.272 | 2.064 | 2.232 | 1,448,085 | -0.02(-0.89%) |
Feb 11, 2005 | 2.063 | 2.273 | 2.063 | 2.252 | 1,963,086 | +0.19(+9.39%) |
Feb 10, 2005 | 2.433 | 2.433 | 1.959 | 2.059 | 4,779,048 | -0.35(-14.57%) |
Feb 09, 2005 | 2.379 | 2.455 | 2.335 | 2.410 | 2,167,266 | +0.08(+3.63%) |
Feb 08, 2005 | 2.227 | 2.352 | 2.227 | 2.326 | 2,073,180 | +0.10(+4.60%) |
Feb 07, 2005 | 2.221 | 2.269 | 2.151 | 2.223 | 2,634,948 | +0.10(+4.55%) |
Feb 04, 2005 | 2.130 | 2.197 | 2.117 | 2.127 | 996,672 | +0.01(+0.63%) |
Feb 03, 2005 | 2.054 | 2.209 | 2.013 | 2.113 | 2,007,657 | +0.10(+5.08%) |
Feb 02, 2005 | 2.076 | 2.100 | 1.946 | 2.011 | 1,408,611 | -0.06(-3.05%) |
Feb 01, 2005 | 2.144 | 2.144 | 2.014 | 2.074 | 1,709,439 | -0.05(-2.15%) |
Jan 31, 2005 | 2.054 | 2.156 | 2.050 | 2.120 | 2,104,977 | +0.09(+4.55%) |
Jan 28, 2005 | 2.034 | 2.044 | 1.937 | 2.028 | 868,482 | +0.03(+1.33%) |
Jan 27, 2005 | 2.022 | 2.054 | 2.000 | 2.001 | 855,666 | +0.01(+0.61%) |
Jan 26, 2005 | 1.942 | 2.072 | 1.936 | 1.989 | 1,279,527 | +0.06(+3.16%) |
Jan 25, 2005 | 1.912 | 1.937 | 1.844 | 1.928 | 1,125,666 | +0.04(+1.89%) |
Jan 24, 2005 | 1.824 | 1.974 | 1.822 | 1.892 | 1,866,153 | +0.12(+6.50%) |
Jan 21, 2005 | 1.724 | 1.879 | 1.709 | 1.777 | 1,846,773 | +0.16(+9.60%) |
Jan 20, 2005 | 1.610 | 1.650 | 1.580 | 1.621 | 112,896 | +0.03(+1.60%) |
Jan 19, 2005 | 1.618 | 1.620 | 1.551 | 1.596 | 138,597 | -0.01(-0.42%) |
Jan 18, 2005 | 1.517 | 1.605 | 1.517 | 1.602 | 217,356 | +0.05(+3.15%) |
Jan 14, 2005 | 1.576 | 1.584 | 1.529 | 1.553 | 162,519 | -0.04(-2.44%) |
Jan 13, 2005 | 1.641 | 1.646 | 1.562 | 1.592 | 71,424 | -0.01(-0.83%) |
Jan 12, 2005 | 1.567 | 1.611 | 1.528 | 1.606 | 194,937 | +0.04(+2.26%) |
Jan 11, 2005 | 1.628 | 1.654 | 1.489 | 1.570 | 354,867 | -0.06(-3.81%) |
Jan 10, 2005 | 1.618 | 1.653 | 1.618 | 1.632 | 202,530 | +0.00(+0.00%) |
Jan 07, 2005 | 1.600 | 1.639 | 1.600 | 1.632 | 112,761 | +0.00(+0.14%) |
Jan 06, 2005 | 1.660 | 1.660 | 1.611 | 1.630 | 120,351 | -0.01(-0.48%) |
Jan 05, 2005 | 1.579 | 1.664 | 1.579 | 1.638 | 271,599 | +0.05(+3.29%) |
Jan 04, 2005 | 1.622 | 1.706 | 1.556 | 1.586 | 307,545 | -0.04(-2.26%) |
Jan 03, 2005 | 1.728 | 1.728 | 1.612 | 1.622 | 614,655 | -0.09(-5.26%) |
Dec 31, 2004 | 1.678 | 1.717 | 1.614 | 1.712 | 505,842 | +0.03(+2.05%) |
Dec 30, 2004 | 1.678 | 1.722 | 1.630 | 1.678 | 380,400 | +0.00(+0.20%) |
Dec 29, 2004 | 1.540 | 1.700 | 1.539 | 1.674 | 569,400 | +0.14(+9.04%) |
Dec 28, 2004 | 1.502 | 1.720 | 1.447 | 1.536 | 2,067,900 | +0.11(+7.55%) |
Dec 27, 2004 | 1.456 | 1.456 | 1.428 | 1.428 | 186,300 | -0.02(-1.31%) |
Dec 23, 2004 | 1.438 | 1.459 | 1.433 | 1.447 | 314,700 | +0.02(+1.09%) |
Dec 22, 2004 | 1.402 | 1.441 | 1.402 | 1.431 | 678,300 | +0.01(+0.94%) |
Dec 21, 2004 | 1.378 | 1.427 | 1.267 | 1.418 | 435,900 | -0.02(-1.47%) |
Dec 20, 2004 | 1.422 | 1.444 | 1.420 | 1.439 | 458,400 | +0.02(+1.09%) |
Dec 17, 2004 | 1.442 | 1.461 | 1.390 | 1.423 | 257,100 | +0.01(+1.02%) |
Dec 16, 2004 | 1.411 | 1.439 | 1.381 | 1.409 | 318,900 | +0.00(+0.32%) |
Dec 15, 2004 | 1.327 | 1.409 | 1.327 | 1.404 | 309,600 | +0.08(+5.95%) |
Dec 14, 2004 | 1.294 | 1.344 | 1.267 | 1.326 | 465,600 | +0.07(+5.67%) |
Dec 13, 2004 | 1.213 | 1.262 | 1.208 | 1.254 | 372,600 | +0.04(+3.58%) |
Dec 10, 2004 | 1.171 | 1.217 | 1.171 | 1.211 | 266,100 | +0.02(+1.49%) |
Dec 09, 2004 | 1.176 | 1.193 | 1.160 | 1.193 | 141,900 | +0.03(+2.19%) |
Dec 08, 2004 | 1.191 | 1.192 | 1.161 | 1.168 | 152,700 | -0.01(-0.85%) |
Dec 07, 2004 | 1.182 | 1.193 | 1.162 | 1.178 | 139,800 | +0.00(+0.09%) |
Dec 06, 2004 | 1.159 | 1.182 | 1.159 | 1.177 | 168,300 | -0.00(-0.19%) |
Dec 03, 2004 | 1.170 | 1.182 | 1.161 | 1.179 | 71,700 | -0.01(-0.84%) |
Dec 02, 2004 | 1.192 | 1.194 | 1.173 | 1.189 | 109,500 | -0.00(-0.28%) |
Dec 01, 2004 | 1.189 | 1.194 | 1.183 | 1.192 | 110,400 | +0.00(+0.37%) |
Nov 30, 2004 | 1.184 | 1.194 | 1.167 | 1.188 | 154,800 | +0.01(+1.14%) |
Nov 29, 2004 | 1.160 | 1.182 | 1.137 | 1.174 | 130,800 | -0.01(-0.47%) |
Nov 26, 2004 | 1.189 | 1.189 | 1.139 | 1.180 | 80,700 | +0.00(+0.09%) |
Nov 24, 2004 | 1.189 | 1.189 | 1.161 | 1.179 | 85,200 | +0.01(+1.24%) |
Nov 23, 2004 | 1.193 | 1.193 | 1.161 | 1.164 | 135,000 | -0.03(-2.24%) |
Nov 22, 2004 | 1.183 | 1.194 | 1.161 | 1.191 | 138,900 | +0.02(+2.09%) |
Nov 19, 2004 | 1.183 | 1.183 | 1.161 | 1.167 | 97,200 | +0.00(+0.00%) |
Nov 18, 2004 | 1.109 | 1.172 | 1.109 | 1.167 | 175,200 | +0.04(+3.91%) |
Nov 17, 2004 | 1.199 | 1.199 | 1.081 | 1.123 | 495,000 | -0.03(-2.37%) |
Nov 16, 2004 | 1.180 | 1.180 | 1.144 | 1.150 | 235,500 | -0.02(-1.52%) |
Nov 15, 2004 | 1.222 | 1.222 | 1.153 | 1.168 | 252,900 | -0.00(-0.38%) |
Nov 12, 2004 | 1.227 | 1.228 | 1.168 | 1.172 | 325,200 | -0.05(-4.26%) |
Nov 11, 2004 | 1.193 | 1.233 | 1.193 | 1.224 | 719,100 | +0.04(+3.77%) |
Nov 10, 2004 | 1.286 | 1.339 | 1.083 | 1.180 | 1,357,500 | +0.19(+19.33%) |
Nov 09, 2004 | 1.026 | 1.026 | 0.9767 | 0.9889 | 105,000 | -0.00(-0.34%) |
Nov 08, 2004 | 1.003 | 1.003 | 0.9722 | 0.9922 | 84,600 | -0.00(-0.45%) |
Nov 05, 2004 | 0.9456 | 1.018 | 0.9456 | 0.9967 | 419,400 | +0.04(+4.67%) |
Nov 04, 2004 | 0.9267 | 0.9944 | 0.9178 | 0.9522 | 490,500 | +0.03(+3.01%) |
Nov 03, 2004 | 0.8756 | 0.9244 | 0.8444 | 0.9244 | 168,300 | +0.07(+8.05%) |
Nov 02, 2004 | 0.9033 | 0.9033 | 0.8444 | 0.8556 | 339,000 | -0.03(-3.75%) |
Nov 01, 2004 | 0.8544 | 0.8889 | 0.8400 | 0.8889 | 90,900 | +0.02(+2.83%) |
Oct 29, 2004 | 0.8722 | 0.8778 | 0.8233 | 0.8644 | 173,400 | +0.02(+2.64%) |
Oct 28, 2004 | 0.8489 | 0.8544 | 0.8389 | 0.8422 | 94,500 | -0.00(-0.52%) |
Oct 27, 2004 | 0.8478 | 0.8778 | 0.8233 | 0.8467 | 281,700 | -0.00(-0.13%) |
Oct 26, 2004 | 0.8456 | 0.8611 | 0.8333 | 0.8478 | 157,800 | +0.02(+2.14%) |
Oct 25, 2004 | 0.8656 | 0.8656 | 0.8222 | 0.8300 | 242,100 | -0.04(-4.23%) |
Oct 22, 2004 | 0.8933 | 0.9000 | 0.8667 | 0.8667 | 105,000 | -0.02(-2.50%) |
Oct 21, 2004 | 0.8878 | 0.8956 | 0.8700 | 0.8889 | 147,300 | +0.01(+0.88%) |
Oct 20, 2004 | 0.8944 | 0.9111 | 0.8367 | 0.8811 | 316,800 | -0.01(-1.61%) |
Oct 19, 2004 | 0.9364 | 0.9433 | 0.8956 | 0.8956 | 55,200 | -0.03(-3.01%) |
Oct 18, 2004 | 0.9411 | 0.9411 | 0.9111 | 0.9233 | 56,700 | +0.00(+0.12%) |
Oct 15, 2004 | 0.9222 | 0.9656 | 0.9222 | 0.9222 | 70,800 | -0.01(-1.19%) |
Oct 14, 2004 | 0.9611 | 0.9611 | 0.9278 | 0.9333 | 81,900 | -0.04(-3.67%) |
Oct 13, 2004 | 0.9533 | 0.9922 | 0.9533 | 0.9689 | 52,800 | +0.02(+1.63%) |
Oct 12, 2004 | 0.9322 | 0.9789 | 0.8978 | 0.9533 | 368,700 | -0.04(-3.60%) |
Oct 11, 2004 | 1.000 | 1.017 | 0.9444 | 0.9889 | 97,200 | -0.02(-1.55%) |
Oct 08, 2004 | 1.011 | 1.011 | 0.9467 | 1.004 | 92,100 | -0.01(-0.77%) |
Oct 07, 2004 | 1.056 | 1.064 | 1.002 | 1.012 | 112,500 | -0.04(-3.50%) |
Oct 06, 2004 | 0.9889 | 1.056 | 0.9889 | 1.049 | 58,500 | +0.04(+4.08%) |
Oct 05, 2004 | 0.9978 | 1.017 | 0.9856 | 1.008 | 72,000 | +0.00(+0.44%) |
Oct 04, 2004 | 0.9922 | 1.022 | 0.9722 | 1.003 | 241,800 | +0.02(+1.92%) |
Oct 01, 2004 | 0.9522 | 0.9933 | 0.9522 | 0.9844 | 98,400 | +0.02(+1.84%) |
Sep 30, 2004 | 0.9689 | 0.9847 | 0.9611 | 0.9667 | 182,100 | -0.00(-0.23%) |
Sep 29, 2004 | 0.9578 | 0.9811 | 0.9578 | 0.9689 | 58,800 | -0.00(-0.34%) |
Sep 28, 2004 | 0.9389 | 0.9844 | 0.9389 | 0.9722 | 69,600 | +0.01(+0.81%) |
Sep 27, 2004 | 0.9611 | 0.9911 | 0.9611 | 0.9644 | 35,100 | -0.02(-1.92%) |
Sep 24, 2004 | 0.9967 | 0.9967 | 0.9778 | 0.9833 | 59,100 | -0.01(-1.01%) |
Sep 23, 2004 | 0.9944 | 0.9944 | 0.9644 | 0.9933 | 83,700 | +0.02(+1.59%) |
Sep 22, 2004 | 0.9622 | 0.9978 | 0.9622 | 0.9778 | 81,900 | +0.00(+0.23%) |
Sep 21, 2004 | 0.9700 | 0.9833 | 0.9633 | 0.9756 | 87,600 | +0.01(+0.69%) |
Sep 20, 2004 | 0.9878 | 1.019 | 0.9644 | 0.9689 | 226,200 | -0.03(-3.11%) |
Sep 17, 2004 | 0.9933 | 1.038 | 0.9667 | 1.000 | 174,000 | +0.03(+3.45%) |
Sep 16, 2004 | 0.9344 | 1.000 | 0.9344 | 0.9667 | 139,800 | +0.02(+2.35%) |
Sep 15, 2004 | 0.9256 | 0.9489 | 0.9256 | 0.9444 | 152,700 | +0.01(+1.07%) |
Sep 14, 2004 | 0.9444 | 0.9456 | 0.9289 | 0.9344 | 128,700 | -0.00(-0.36%) |
Sep 13, 2004 | 0.9100 | 0.9444 | 0.9056 | 0.9378 | 157,500 | +0.03(+3.81%) |
Sep 10, 2004 | 0.8989 | 0.9044 | 0.8644 | 0.9033 | 40,560 | +0.02(+1.75%) |
Sep 09, 2004 | 0.8489 | 0.8944 | 0.8389 | 0.8878 | 142,800 | +0.04(+4.44%) |
Sep 08, 2004 | 0.8333 | 0.8656 | 0.8167 | 0.8500 | 134,160 | +0.03(+3.80%) |
Sep 07, 2004 | 0.8078 | 0.8467 | 0.8078 | 0.8189 | 119,979 | +0.00(+0.41%) |
Sep 03, 2004 | 0.8078 | 0.8356 | 0.8078 | 0.8156 | 18,300 | -0.02(-1.86%) |
Sep 02, 2004 | 0.8422 | 0.8422 | 0.8012 | 0.8310 | 32,700 | +0.02(+3.02%) |
Sep 01, 2004 | 0.8078 | 0.8167 | 0.7944 | 0.8067 | 113,400 | -0.00(-0.14%) |
Aug 31, 2004 | 0.8311 | 0.8311 | 0.8056 | 0.8078 | 31,500 | -0.00(-0.55%) |
Aug 30, 2004 | 0.7989 | 0.8189 | 0.7989 | 0.8122 | 41,700 | +0.01(+0.69%) |
Aug 27, 2004 | 0.8044 | 0.8211 | 0.8044 | 0.8067 | 69,600 | -0.00(-0.55%) |
Aug 26, 2004 | 0.8089 | 0.8289 | 0.7989 | 0.8111 | 80,700 | -0.00(-0.53%) |
Aug 25, 2004 | 0.8722 | 0.8722 | 0.8089 | 0.8154 | 108,000 | -0.04(-5.06%) |
Aug 24, 2004 | 0.7822 | 0.8667 | 0.7756 | 0.8589 | 91,800 | +0.08(+9.96%) |
Aug 23, 2004 | 0.7667 | 0.7867 | 0.7557 | 0.7811 | 85,005 | +0.02(+2.03%) |
Aug 20, 2004 | 0.7789 | 0.7811 | 0.7389 | 0.7656 | 196,905 | -0.01(-1.57%) |
Aug 19, 2004 | 0.7822 | 0.7822 | 0.7622 | 0.7778 | 91,800 | +0.00(+0.00%) |
Aug 18, 2004 | 0.8044 | 0.8044 | 0.7611 | 0.7778 | 99,564 | -0.01(-1.13%) |
Aug 17, 2004 | 0.7611 | 0.8000 | 0.7578 | 0.7867 | 136,800 | +0.04(+5.04%) |
Aug 16, 2004 | 0.7533 | 0.7611 | 0.7444 | 0.7489 | 213,900 | -0.02(-2.03%) |
Aug 13, 2004 | 0.7667 | 0.7867 | 0.7556 | 0.7644 | 213,900 | -0.02(-2.83%) |
Aug 12, 2004 | 0.7756 | 0.7867 | 0.7667 | 0.7867 | 97,200 | +0.01(+1.58%) |
Aug 11, 2004 | 0.7667 | 0.7778 | 0.7278 | 0.7744 | 281,700 | -0.00(-0.57%) |
Aug 10, 2004 | 0.7500 | 0.8000 | 0.7500 | 0.7789 | 172,500 | -0.00(-0.57%) |
Aug 09, 2004 | 0.7778 | 0.7989 | 0.7767 | 0.7833 | 123,645 | +0.01(+1.88%) |
Aug 06, 2004 | 0.7944 | 0.8011 | 0.7656 | 0.7689 | 222,300 | -0.03(-4.16%) |
Aug 05, 2004 | 0.8111 | 0.8111 | 0.7989 | 0.8022 | 87,300 | -0.00(-0.41%) |
Aug 04, 2004 | 0.8200 | 0.8267 | 0.7989 | 0.8056 | 251,400 | -0.04(-4.98%) |
Aug 03, 2004 | 0.8256 | 0.8567 | 0.8178 | 0.8478 | 498,411 | +0.01(+1.60%) |
Aug 02, 2004 | 0.8278 | 0.8422 | 0.8222 | 0.8344 | 81,300 | -0.00(-0.53%) |
Jul 30, 2004 | 0.8278 | 0.8544 | 0.8256 | 0.8389 | 129,000 | +0.01(+0.94%) |
Jul 29, 2004 | 0.8500 | 0.8544 | 0.8189 | 0.8311 | 198,300 | -0.01(-0.80%) |
Jul 28, 2004 | 0.8500 | 0.8500 | 0.7900 | 0.8378 | 308,400 | +0.01(+1.07%) |
Jul 27, 2004 | 0.8333 | 0.8411 | 0.7744 | 0.8289 | 625,200 | -0.02(-1.84%) |
Jul 26, 2004 | 0.8389 | 0.8589 | 0.8256 | 0.8444 | 261,300 | -0.01(-1.55%) |
Jul 23, 2004 | 0.8611 | 0.8867 | 0.8444 | 0.8578 | 238,500 | -0.03(-3.50%) |
Jul 22, 2004 | 0.8389 | 0.8889 | 0.8389 | 0.8889 | 300,000 | +0.04(+4.44%) |
Jul 21, 2004 | 0.9278 | 0.9433 | 0.8211 | 0.8511 | 1,316,700 | -0.19(-18.51%) |
Jul 20, 2004 | 1.028 | 1.067 | 1.020 | 1.044 | 137,100 | +0.02(+1.84%) |
Jul 19, 2004 | 1.109 | 1.111 | 1.014 | 1.026 | 204,300 | -0.06(-5.53%) |
Jul 16, 2004 | 1.078 | 1.104 | 1.072 | 1.086 | 167,100 | +0.01(+1.24%) |
Jul 15, 2004 | 0.9956 | 1.081 | 0.9956 | 1.072 | 130,500 | +0.04(+3.54%) |
Jul 14, 2004 | 1.018 | 1.036 | 1.006 | 1.036 | 145,200 | -0.01(-1.27%) |
Jul 13, 2004 | 1.047 | 1.058 | 1.030 | 1.049 | 60,300 | +0.02(+1.83%) |
Jul 12, 2004 | 1.028 | 1.049 | 1.011 | 1.030 | 167,700 | -0.02(-1.70%) |
Jul 09, 2004 | 1.011 | 1.089 | 1.001 | 1.048 | 143,400 | +0.02(+1.62%) |
Jul 08, 2004 | 1.064 | 1.093 | 0.9900 | 1.031 | 229,500 | -0.04(-4.13%) |
Jul 07, 2004 | 1.056 | 1.097 | 1.056 | 1.076 | 69,300 | +0.01(+1.15%) |
Jul 06, 2004 | 1.163 | 1.170 | 1.038 | 1.063 | 237,600 | -0.04(-3.63%) |
Jul 02, 2004 | 1.140 | 1.140 | 1.072 | 1.103 | 95,400 | +0.01(+0.61%) |
Jul 01, 2004 | 1.139 | 1.139 | 1.079 | 1.097 | 249,900 | -0.01(-0.60%) |
Jun 30, 2004 | 1.082 | 1.144 | 1.037 | 1.103 | 933,300 | +0.02(+1.85%) |
Jun 29, 2004 | 1.030 | 1.093 | 1.030 | 1.083 | 547,200 | +0.02(+2.09%) |
Jun 28, 2004 | 1.082 | 1.082 | 1.039 | 1.061 | 362,700 | -0.02(-1.55%) |
Jun 25, 2004 | 1.081 | 1.081 | 1.053 | 1.078 | 195,300 | +0.01(+0.62%) |
Jun 24, 2004 | 1.057 | 1.073 | 1.041 | 1.071 | 222,300 | +0.02(+1.69%) |
Jun 23, 2004 | 1.033 | 1.064 | 1.028 | 1.053 | 369,300 | +0.02(+1.94%) |
Jun 22, 2004 | 1.011 | 1.111 | 1.011 | 1.033 | 821,400 | +0.01(+1.42%) |
Jun 21, 2004 | 1.018 | 1.044 | 1.001 | 1.019 | 409,200 | -0.03(-3.17%) |
Jun 18, 2004 | 1.033 | 1.053 | 1.017 | 1.052 | 137,100 | +0.02(+1.83%) |
Jun 17, 2004 | 0.9744 | 1.033 | 0.9511 | 1.033 | 108,600 | +0.07(+7.27%) |
Jun 16, 2004 | 1.002 | 1.002 | 0.9300 | 0.9633 | 153,600 | -0.02(-1.92%) |
Jun 15, 2004 | 1.011 | 1.011 | 0.9722 | 0.9822 | 162,600 | -0.03(-2.86%) |
Jun 14, 2004 | 0.9711 | 1.011 | 0.9189 | 1.011 | 332,100 | +0.05(+5.08%) |
Jun 10, 2004 | 0.9700 | 0.9700 | 0.9489 | 0.9622 | 99,600 | +0.01(+0.70%) |
Jun 09, 2004 | 0.9367 | 0.9711 | 0.9367 | 0.9556 | 267,300 | +0.02(+2.63%) |
Jun 08, 2004 | 0.9344 | 0.9389 | 0.9067 | 0.9311 | 187,800 | -0.00(-0.48%) |
Jun 07, 2004 | 0.9000 | 0.9389 | 0.8911 | 0.9356 | 427,800 | +0.03(+3.82%) |
Jun 04, 2004 | 0.9056 | 0.9111 | 0.8778 | 0.9011 | 486,300 | +0.03(+3.18%) |
Jun 03, 2004 | 0.8844 | 0.9033 | 0.8722 | 0.8733 | 296,100 | -0.03(-3.20%) |
Jun 02, 2004 | 0.9156 | 0.9167 | 0.8667 | 0.9022 | 606,000 | -0.01(-1.46%) |
Jun 01, 2004 | 0.9189 | 0.9211 | 0.8889 | 0.9156 | 477,000 | +0.01(+1.60%) |
May 28, 2004 | 0.8833 | 0.9167 | 0.8522 | 0.9011 | 253,200 | +0.02(+2.66%) |
May 27, 2004 | 0.8833 | 0.8833 | 0.8456 | 0.8778 | 362,100 | -0.01(-1.25%) |
May 26, 2004 | 0.8544 | 0.9589 | 0.8244 | 0.8889 | 777,900 | +0.05(+5.82%) |
May 25, 2004 | 0.8311 | 0.8633 | 0.7922 | 0.8400 | 850,800 | +0.01(+1.61%) |
May 24, 2004 | 0.9967 | 0.9989 | 0.8167 | 0.8267 | 4,209,600 | -0.22(-21.09%) |
May 20, 2004 | 1.091 | 1.093 | 1.010 | 1.048 | 476,700 | -0.04(-3.39%) |
May 19, 2004 | 1.082 | 1.094 | 1.050 | 1.084 | 462,000 | +0.00(+0.31%) |
May 18, 2004 | 1.081 | 1.102 | 1.060 | 1.081 | 305,100 | -0.03(-2.70%) |
May 17, 2004 | 1.146 | 1.166 | 1.083 | 1.111 | 262,500 | -0.05(-4.31%) |
May 14, 2004 | 1.171 | 1.186 | 1.156 | 1.161 | 229,500 | -0.02(-1.32%) |
May 13, 2004 | 1.117 | 1.228 | 1.117 | 1.177 | 288,000 | +0.06(+5.48%) |
May 12, 2004 | 1.133 | 1.150 | 1.098 | 1.116 | 534,000 | -0.04(-3.27%) |
May 11, 2004 | 1.161 | 1.217 | 1.132 | 1.153 | 405,900 | -0.04(-3.62%) |
May 10, 2004 | 1.269 | 1.302 | 1.178 | 1.197 | 635,400 | -0.11(-8.18%) |
May 07, 2004 | 1.299 | 1.349 | 1.291 | 1.303 | 198,900 | -0.03(-2.17%) |
May 06, 2004 | 1.367 | 1.369 | 1.298 | 1.332 | 522,600 | -0.00(-0.08%) |
May 05, 2004 | 1.410 | 1.412 | 1.329 | 1.333 | 402,600 | -0.06(-4.54%) |
May 04, 2004 | 1.387 | 1.422 | 1.362 | 1.397 | 430,500 | +0.05(+3.45%) |