Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.033 | 1.065 | 1.033 | 1.062 | 58,395 | +0.03(+2.65%) |
Apr 28, 2005 | 1.061 | 1.111 | 1.015 | 1.034 | 110,096 | -0.04(-3.79%) |
Apr 27, 2005 | 1.074 | 1.081 | 1.068 | 1.075 | 21,594 | +0.00(+0.07%) |
Apr 26, 2005 | 1.082 | 1.093 | 1.071 | 1.074 | 90,643 | +0.01(+0.48%) |
Apr 25, 2005 | 1.068 | 1.085 | 1.045 | 1.069 | 170,156 | -0.01(-1.16%) |
Apr 22, 2005 | 1.143 | 1.143 | 1.076 | 1.082 | 72,296 | -0.02(-2.08%) |
Apr 21, 2005 | 1.128 | 1.149 | 1.102 | 1.105 | 77,398 | -0.01(-0.60%) |
Apr 20, 2005 | 1.178 | 1.207 | 1.111 | 1.111 | 71,550 | -0.05(-4.15%) |
Apr 19, 2005 | 1.176 | 1.183 | 1.148 | 1.160 | 93,756 | +0.02(+2.09%) |
Apr 18, 2005 | 1.117 | 1.154 | 1.117 | 1.136 | 57,279 | -0.00(-0.32%) |
Apr 15, 2005 | 1.168 | 1.180 | 1.126 | 1.140 | 49,793 | +0.01(+0.92%) |
Apr 14, 2005 | 1.111 | 1.162 | 1.111 | 1.129 | 74,852 | +0.03(+3.04%) |
Apr 13, 2005 | 1.075 | 1.133 | 1.056 | 1.096 | 197,878 | +0.01(+0.88%) |
Apr 12, 2005 | 1.057 | 1.115 | 1.057 | 1.086 | 95,502 | +0.01(+0.56%) |
Apr 11, 2005 | 1.133 | 1.133 | 1.071 | 1.080 | 128,514 | +0.02(+2.24%) |
Apr 08, 2005 | 1.094 | 1.104 | 1.057 | 1.057 | 175,600 | -0.02(-1.45%) |
Apr 07, 2005 | 1.148 | 1.155 | 1.057 | 1.072 | 2,046,961 | -0.06(-5.26%) |
Apr 06, 2005 | 1.172 | 1.172 | 1.132 | 1.132 | 60,284 | -0.01(-0.82%) |
Apr 05, 2005 | 1.097 | 1.206 | 1.097 | 1.141 | 124,609 | +0.04(+4.05%) |
Apr 04, 2005 | 1.268 | 1.268 | 1.097 | 1.097 | 140,049 | -0.07(-6.15%) |
Apr 01, 2005 | 1.089 | 1.178 | 1.089 | 1.168 | 333,375 | +0.07(+6.63%) |
Mar 31, 2005 | 1.104 | 1.111 | 1.093 | 1.096 | 97,661 | -0.01(-0.74%) |
Mar 30, 2005 | 1.128 | 1.161 | 1.092 | 1.104 | 331,648 | -0.01(-0.93%) |
Mar 29, 2005 | 1.189 | 1.189 | 1.064 | 1.114 | 561,810 | -0.08(-7.05%) |
Mar 28, 2005 | 1.223 | 1.236 | 1.189 | 1.199 | 84,866 | -0.05(-4.26%) |
Mar 24, 2005 | 1.291 | 1.354 | 1.223 | 1.252 | 735,692 | -0.07(-5.64%) |
Mar 23, 2005 | 1.334 | 1.348 | 1.327 | 1.327 | 175,636 | -0.01(-0.56%) |
Mar 22, 2005 | 1.319 | 1.348 | 1.319 | 1.334 | 90,526 | +0.01(+0.56%) |
Mar 21, 2005 | 1.348 | 1.348 | 1.323 | 1.327 | 70,569 | -0.00(-0.28%) |
Mar 18, 2005 | 1.360 | 1.360 | 1.326 | 1.331 | 42,280 | -0.01(-0.50%) |
Mar 17, 2005 | 1.351 | 1.351 | 1.328 | 1.337 | 48,767 | -0.02(-1.72%) |
Mar 16, 2005 | 1.371 | 1.371 | 1.334 | 1.361 | 16,258 | +0.01(+0.69%) |
Mar 15, 2005 | 1.367 | 1.367 | 1.348 | 1.351 | 14,846 | +0.00(+0.09%) |
Mar 14, 2005 | 1.334 | 1.366 | 1.334 | 1.350 | 34,227 | -0.01(-0.58%) |
Mar 11, 2005 | 1.334 | 1.369 | 1.334 | 1.358 | 20,163 | +0.02(+1.55%) |
Mar 10, 2005 | 1.407 | 1.407 | 1.337 | 1.337 | 34,587 | -0.02(-1.41%) |
Mar 09, 2005 | 1.356 | 1.362 | 1.341 | 1.357 | 10,032 | +0.02(+1.66%) |
Mar 08, 2005 | 1.355 | 1.370 | 1.334 | 1.334 | 66,133 | -0.03(-2.44%) |
Mar 07, 2005 | 1.335 | 1.377 | 1.335 | 1.368 | 53,896 | +0.01(+0.77%) |
Mar 04, 2005 | 1.323 | 1.371 | 1.323 | 1.357 | 89,005 | +0.03(+2.06%) |
Mar 03, 2005 | 1.336 | 1.340 | 1.326 | 1.330 | 74,474 | -0.00(-0.28%) |
Mar 02, 2005 | 1.341 | 1.341 | 1.315 | 1.334 | 62,291 | +0.00(+0.28%) |
Mar 01, 2005 | 1.296 | 1.372 | 1.267 | 1.330 | 65,242 | +0.03(+2.63%) |
Feb 28, 2005 | 1.296 | 1.296 | 1.260 | 1.296 | 63,695 | -0.00(-0.06%) |
Feb 25, 2005 | 1.308 | 1.308 | 1.271 | 1.297 | 110,681 | +0.02(+1.39%) |
Feb 24, 2005 | 1.297 | 1.308 | 1.272 | 1.279 | 151,108 | -0.01(-0.92%) |
Feb 23, 2005 | 1.334 | 1.369 | 1.282 | 1.291 | 178,191 | -0.01(-1.02%) |
Feb 22, 2005 | 1.406 | 1.407 | 1.304 | 1.304 | 207,308 | -0.06(-4.39%) |
Feb 18, 2005 | 1.362 | 1.378 | 1.356 | 1.364 | 31,438 | -0.01(-0.62%) |
Feb 17, 2005 | 1.371 | 1.378 | 1.363 | 1.372 | 206,003 | -0.01(-0.41%) |
Feb 16, 2005 | 1.371 | 1.382 | 1.371 | 1.378 | 22,143 | +0.00(+0.05%) |
Feb 15, 2005 | 1.400 | 1.400 | 1.374 | 1.377 | 49,505 | -0.00(-0.05%) |
Feb 14, 2005 | 1.371 | 1.397 | 1.364 | 1.378 | 100,693 | -0.01(-0.59%) |
Feb 11, 2005 | 1.400 | 1.400 | 1.363 | 1.386 | 60,500 | +0.01(+0.39%) |
Feb 10, 2005 | 1.390 | 1.391 | 1.371 | 1.381 | 40,714 | -0.00(-0.06%) |
Feb 09, 2005 | 1.406 | 1.406 | 1.382 | 1.382 | 33,894 | -0.02(-1.32%) |
Feb 08, 2005 | 1.449 | 1.449 | 1.399 | 1.400 | 78,730 | -0.01(-0.53%) |
Feb 07, 2005 | 1.455 | 1.455 | 1.406 | 1.408 | 116,448 | -0.00(-0.26%) |
Feb 04, 2005 | 1.420 | 1.426 | 1.404 | 1.411 | 81,267 | +0.01(+0.42%) |
Feb 03, 2005 | 1.395 | 1.430 | 1.389 | 1.406 | 105,579 | -0.02(-1.45%) |
Feb 02, 2005 | 1.408 | 1.466 | 1.408 | 1.426 | 109,682 | +0.02(+1.69%) |
Feb 01, 2005 | 1.389 | 1.440 | 1.389 | 1.403 | 17,194 | -0.03(-2.02%) |
Jan 31, 2005 | 1.389 | 1.431 | 1.389 | 1.431 | 143,721 | +0.03(+2.38%) |
Jan 28, 2005 | 1.400 | 1.415 | 1.389 | 1.398 | 248,121 | -0.01(-0.68%) |
Jan 27, 2005 | 1.408 | 1.437 | 1.401 | 1.408 | 30,277 | -0.00(-0.16%) |
Jan 26, 2005 | 1.423 | 1.426 | 1.398 | 1.410 | 33,741 | +0.00(+0.16%) |
Jan 25, 2005 | 1.415 | 1.459 | 1.408 | 1.408 | 98,705 | -0.04(-2.81%) |
Jan 24, 2005 | 1.424 | 1.449 | 1.424 | 1.449 | 3,608 | +0.01(+0.41%) |
Jan 21, 2005 | 1.477 | 1.477 | 1.434 | 1.443 | 66,988 | -0.00(-0.15%) |
Jan 20, 2005 | 1.445 | 1.451 | 1.443 | 1.445 | 23,529 | +0.03(+2.10%) |
Jan 19, 2005 | 1.456 | 1.457 | 1.415 | 1.415 | 63,704 | -0.04(-2.55%) |
Jan 18, 2005 | 1.460 | 1.460 | 1.438 | 1.452 | 64,981 | -0.01(-0.86%) |
Jan 14, 2005 | 1.445 | 1.475 | 1.445 | 1.465 | 92,748 | +0.01(+0.56%) |
Jan 13, 2005 | 1.445 | 1.474 | 1.445 | 1.457 | 117,366 | -0.02(-1.65%) |
Jan 12, 2005 | 1.478 | 1.481 | 1.463 | 1.481 | 27,290 | +0.00(+0.10%) |
Jan 11, 2005 | 1.477 | 1.482 | 1.452 | 1.480 | 30,979 | -0.00(-0.10%) |
Jan 10, 2005 | 1.556 | 1.556 | 1.457 | 1.481 | 273,837 | -0.04(-2.35%) |
Jan 07, 2005 | 1.543 | 1.543 | 1.514 | 1.517 | 118,743 | -0.03(-1.96%) |
Jan 06, 2005 | 1.523 | 1.616 | 1.520 | 1.547 | 272,298 | +0.02(+1.29%) |
Jan 05, 2005 | 1.571 | 1.615 | 1.511 | 1.527 | 142,857 | -0.09(-5.66%) |
Jan 04, 2005 | 1.612 | 1.642 | 1.571 | 1.619 | 52,042 | +0.00(+0.19%) |
Jan 03, 2005 | 1.634 | 1.675 | 1.616 | 1.616 | 101,944 | -0.06(-3.72%) |
Dec 31, 2004 | 1.663 | 1.678 | 1.630 | 1.678 | 77,605 | +0.03(+1.94%) |
Dec 30, 2004 | 1.660 | 1.660 | 1.637 | 1.646 | 50,387 | +0.01(+0.68%) |
Dec 29, 2004 | 1.645 | 1.645 | 1.623 | 1.635 | 89,977 | -0.01(-0.81%) |
Dec 28, 2004 | 1.688 | 1.704 | 1.646 | 1.649 | 787,303 | +0.02(+1.14%) |
Dec 27, 2004 | 1.547 | 1.666 | 1.545 | 1.630 | 748,612 | +0.08(+5.46%) |
Dec 23, 2004 | 1.571 | 1.586 | 1.546 | 1.546 | 66,583 | -0.00(-0.10%) |
Dec 22, 2004 | 1.511 | 1.569 | 1.511 | 1.547 | 125,968 | +0.03(+2.10%) |
Dec 21, 2004 | 1.534 | 1.571 | 1.511 | 1.515 | 83,679 | -0.02(-1.21%) |
Dec 20, 2004 | 1.555 | 1.559 | 1.531 | 1.534 | 113,371 | -0.02(-1.24%) |
Dec 17, 2004 | 1.589 | 1.589 | 1.544 | 1.553 | 56,685 | -0.01(-0.42%) |
Dec 16, 2004 | 1.574 | 1.574 | 1.540 | 1.560 | 199,750 | +0.01(+0.86%) |
Dec 15, 2004 | 1.549 | 1.562 | 1.525 | 1.546 | 52,186 | -0.01(-0.43%) |
Dec 14, 2004 | 1.588 | 1.589 | 1.549 | 1.553 | 81,879 | -0.05(-3.41%) |
Dec 13, 2004 | 1.617 | 1.629 | 1.608 | 1.608 | 100,774 | -0.01(-0.60%) |
Dec 10, 2004 | 1.604 | 1.630 | 1.600 | 1.617 | 26,993 | -0.02(-1.44%) |
Dec 09, 2004 | 1.637 | 1.652 | 1.605 | 1.641 | 117,870 | -0.01(-0.63%) |
Dec 08, 2004 | 1.669 | 1.669 | 1.641 | 1.652 | 131,367 | -0.02(-0.93%) |
Dec 07, 2004 | 1.666 | 1.667 | 1.643 | 1.667 | 86,378 | +0.00(+0.09%) |
Dec 06, 2004 | 1.663 | 1.666 | 1.642 | 1.666 | 57,585 | +0.02(+0.94%) |
Dec 03, 2004 | 1.645 | 1.660 | 1.645 | 1.650 | 57,585 | +0.01(+0.45%) |
Dec 02, 2004 | 1.637 | 1.669 | 1.628 | 1.643 | 170,957 | +0.01(+0.32%) |
Dec 01, 2004 | 1.614 | 1.648 | 1.564 | 1.637 | 115,171 | +0.03(+2.12%) |
Nov 30, 2004 | 1.553 | 1.612 | 1.553 | 1.603 | 92,676 | +0.04(+2.56%) |
Nov 29, 2004 | 1.534 | 1.592 | 1.482 | 1.563 | 292,426 | +0.03(+1.93%) |
Nov 26, 2004 | 1.446 | 1.534 | 1.446 | 1.534 | 19,795 | +0.02(+1.17%) |
Nov 24, 2004 | 1.516 | 1.556 | 1.516 | 1.516 | 34,191 | +0.00(+0.00%) |
Nov 23, 2004 | 1.502 | 1.526 | 1.489 | 1.516 | 96,275 | +0.01(+0.94%) |
Nov 22, 2004 | 1.421 | 1.518 | 1.421 | 1.502 | 151,162 | -0.00(-0.14%) |
Nov 19, 2004 | 1.403 | 1.504 | 1.403 | 1.504 | 200,649 | +0.06(+4.36%) |
Nov 18, 2004 | 1.409 | 1.451 | 1.409 | 1.441 | 33,291 | -0.01(-0.71%) |
Nov 17, 2004 | 1.437 | 1.452 | 1.437 | 1.451 | 28,792 | +0.01(+0.46%) |
Nov 16, 2004 | 1.354 | 1.445 | 1.354 | 1.445 | 33,291 | +0.01(+1.04%) |
Nov 15, 2004 | 1.452 | 1.452 | 1.426 | 1.430 | 18,895 | -0.01(-0.67%) |
Nov 12, 2004 | 1.354 | 1.451 | 1.354 | 1.440 | 71,982 | -0.02(-1.37%) |
Nov 11, 2004 | 1.436 | 1.460 | 1.436 | 1.460 | 38,690 | +0.07(+4.84%) |
Nov 10, 2004 | 1.355 | 1.422 | 1.355 | 1.392 | 51,287 | -0.03(-2.44%) |
Nov 09, 2004 | 1.346 | 1.442 | 1.346 | 1.427 | 96,275 | +0.07(+5.07%) |
Nov 08, 2004 | 1.369 | 1.408 | 1.349 | 1.358 | 40,489 | -0.04(-2.81%) |
Nov 05, 2004 | 1.406 | 1.406 | 1.371 | 1.397 | 10,797 | +0.04(+2.89%) |
Nov 04, 2004 | 1.406 | 1.406 | 1.337 | 1.358 | 19,795 | +0.01(+0.66%) |
Nov 03, 2004 | 1.377 | 1.382 | 1.335 | 1.349 | 18,895 | -0.04(-3.08%) |
Nov 02, 2004 | 1.406 | 1.408 | 1.379 | 1.392 | 26,093 | -0.01(-0.59%) |
Nov 01, 2004 | 1.377 | 1.400 | 1.377 | 1.400 | 48,587 | +0.02(+1.18%) |
Oct 29, 2004 | 1.397 | 1.397 | 1.384 | 1.384 | 6,298 | +0.04(+3.03%) |
Oct 28, 2004 | 1.409 | 1.409 | 1.334 | 1.343 | 41,389 | -0.03(-2.05%) |
Oct 27, 2004 | 1.354 | 1.400 | 1.354 | 1.371 | 49,487 | -0.02(-1.54%) |
Oct 26, 2004 | 1.334 | 1.393 | 1.334 | 1.393 | 72,881 | +0.05(+3.87%) |
Oct 25, 2004 | 1.334 | 1.393 | 1.334 | 1.341 | 64,783 | -0.01(-0.71%) |
Oct 22, 2004 | 1.334 | 1.366 | 1.334 | 1.351 | 62,084 | -0.00(-0.16%) |
Oct 21, 2004 | 1.334 | 1.353 | 1.334 | 1.353 | 1,799 | +0.01(+0.77%) |
Oct 20, 2004 | 1.361 | 1.361 | 1.334 | 1.343 | 209,647 | +0.00(+0.00%) |
Oct 19, 2004 | 1.362 | 1.362 | 1.325 | 1.343 | 77,380 | -0.01(-0.39%) |
Oct 18, 2004 | 1.348 | 1.352 | 1.347 | 1.348 | 211,447 | -0.01(-0.66%) |
Oct 15, 2004 | 1.374 | 1.374 | 1.356 | 1.357 | 54,886 | -0.02(-1.13%) |
Oct 14, 2004 | 1.378 | 1.382 | 1.371 | 1.372 | 80,979 | -0.01(-0.43%) |
Oct 13, 2004 | 1.390 | 1.397 | 1.360 | 1.378 | 120,569 | -0.01(-1.06%) |
Oct 12, 2004 | 1.389 | 1.415 | 1.389 | 1.393 | 9,897 | -0.01(-1.05%) |
Oct 11, 2004 | 1.422 | 1.423 | 1.367 | 1.408 | 15,296 | -0.02(-1.35%) |
Oct 08, 2004 | 1.448 | 1.448 | 1.426 | 1.427 | 38,690 | +0.00(+0.31%) |
Oct 07, 2004 | 1.460 | 1.463 | 1.419 | 1.423 | 105,273 | -0.04(-2.78%) |
Oct 06, 2004 | 1.443 | 1.463 | 1.428 | 1.463 | 104,373 | +0.01(+1.02%) |
Oct 05, 2004 | 1.451 | 1.451 | 1.408 | 1.449 | 26,093 | +0.02(+1.30%) |
Oct 04, 2004 | 1.489 | 1.489 | 1.417 | 1.430 | 73,781 | +0.00(+0.31%) |
Oct 01, 2004 | 1.410 | 1.477 | 1.404 | 1.426 | 26,993 | -0.02(-1.48%) |
Sep 30, 2004 | 1.403 | 1.478 | 1.340 | 1.447 | 156,560 | +0.04(+3.17%) |
Sep 29, 2004 | 1.308 | 1.482 | 1.308 | 1.403 | 88,177 | +0.04(+2.77%) |
Sep 28, 2004 | 1.400 | 1.400 | 1.286 | 1.365 | 50,387 | +0.05(+3.66%) |
Sep 27, 2004 | 1.348 | 1.348 | 1.311 | 1.317 | 80,979 | -0.04(-2.63%) |
Sep 24, 2004 | 1.372 | 1.373 | 1.348 | 1.352 | 34,191 | -0.04(-2.78%) |
Sep 23, 2004 | 1.389 | 1.408 | 1.389 | 1.391 | 35,991 | -0.04(-2.59%) |
Sep 22, 2004 | 1.449 | 1.449 | 1.413 | 1.428 | 41,389 | -0.01(-0.41%) |
Sep 21, 2004 | 1.427 | 1.451 | 1.427 | 1.434 | 6,298 | +0.01(+0.73%) |
Sep 20, 2004 | 1.437 | 1.484 | 1.423 | 1.423 | 48,587 | -0.05(-3.27%) |
Sep 17, 2004 | 1.486 | 1.486 | 1.421 | 1.471 | 44,988 | -0.01(-0.46%) |
Sep 16, 2004 | 1.490 | 1.500 | 1.427 | 1.478 | 36,665 | +0.00(+0.25%) |
Sep 15, 2004 | 1.457 | 1.486 | 1.399 | 1.474 | 53,086 | +0.01(+0.71%) |
Sep 14, 2004 | 1.445 | 1.470 | 1.445 | 1.464 | 71,082 | +0.03(+2.28%) |
Sep 13, 2004 | 1.443 | 1.482 | 1.415 | 1.431 | 35,091 | -0.03(-1.83%) |
Sep 10, 2004 | 1.446 | 1.474 | 1.446 | 1.458 | 8,997 | -0.02(-1.55%) |
Sep 09, 2004 | 1.449 | 1.481 | 1.437 | 1.481 | 27,893 | +0.00(+0.05%) |
Sep 08, 2004 | 1.481 | 1.497 | 1.420 | 1.480 | 141,075 | -0.00(-0.15%) |
Sep 07, 2004 | 1.467 | 1.498 | 1.467 | 1.483 | 113,776 | +0.01(+0.96%) |
Sep 03, 2004 | 1.463 | 1.482 | 1.463 | 1.469 | 40,489 | -0.02(-1.15%) |
Sep 02, 2004 | 1.437 | 1.489 | 1.430 | 1.486 | 261,834 | +0.06(+4.16%) |
Sep 01, 2004 | 1.426 | 1.426 | 1.426 | 1.426 | 5,398 | -0.01(-0.52%) |
Aug 31, 2004 | 1.433 | 1.437 | 1.406 | 1.434 | 27,893 | +0.03(+1.79%) |
Aug 30, 2004 | 1.397 | 1.445 | 1.392 | 1.409 | 109,772 | +0.02(+1.60%) |
Aug 27, 2004 | 1.400 | 1.400 | 1.366 | 1.386 | 22,494 | -0.04(-2.60%) |
Aug 26, 2004 | 1.413 | 1.434 | 1.400 | 1.423 | 54,886 | +0.02(+1.11%) |
Aug 25, 2004 | 1.370 | 1.423 | 1.363 | 1.408 | 117,870 | +0.02(+1.71%) |
Aug 24, 2004 | 1.368 | 1.437 | 1.348 | 1.384 | 126,868 | -0.03(-1.94%) |
Aug 23, 2004 | 1.342 | 1.441 | 1.342 | 1.411 | 165,036 | +0.04(+2.92%) |
Aug 20, 2004 | 1.401 | 1.414 | 1.371 | 1.371 | 45,888 | +0.00(+0.00%) |
Aug 19, 2004 | 1.391 | 1.416 | 1.371 | 1.371 | 80,079 | -0.02(-1.48%) |
Aug 18, 2004 | 1.368 | 1.392 | 1.348 | 1.392 | 48,587 | +0.03(+1.83%) |
Aug 17, 2004 | 1.374 | 1.385 | 1.352 | 1.367 | 48,587 | +0.03(+2.50%) |
Aug 16, 2004 | 1.324 | 1.343 | 1.320 | 1.334 | 55,786 | -0.04(-2.70%) |
Aug 13, 2004 | 1.368 | 1.383 | 1.324 | 1.371 | 29,692 | +0.03(+1.87%) |
Aug 12, 2004 | 1.274 | 1.383 | 1.274 | 1.346 | 83,679 | -0.04(-2.63%) |
Aug 11, 2004 | 1.446 | 1.446 | 1.356 | 1.382 | 47,688 | -0.09(-5.81%) |
Aug 10, 2004 | 1.452 | 1.467 | 1.451 | 1.467 | 57,585 | +0.00(+0.00%) |
Aug 09, 2004 | 1.445 | 1.471 | 1.445 | 1.467 | 318,250 | +0.01(+0.66%) |
Aug 06, 2004 | 1.374 | 1.460 | 1.374 | 1.457 | 38,690 | +0.06(+4.52%) |
Aug 05, 2004 | 1.398 | 1.452 | 1.394 | 1.394 | 55,786 | -0.05(-3.49%) |
Aug 04, 2004 | 1.409 | 1.456 | 1.382 | 1.445 | 53,086 | +0.04(+2.63%) |
Aug 03, 2004 | 1.407 | 1.430 | 1.407 | 1.408 | 146,132 | +0.02(+1.60%) |
Aug 02, 2004 | 1.397 | 1.403 | 1.379 | 1.386 | 61,184 | -0.01(-0.91%) |
Jul 30, 2004 | 1.412 | 1.412 | 1.398 | 1.398 | 12,596 | -0.01(-0.78%) |
Jul 29, 2004 | 1.397 | 1.414 | 1.397 | 1.409 | 20,694 | -0.00(-0.31%) |
Jul 28, 2004 | 1.429 | 1.429 | 1.391 | 1.414 | 15,296 | -0.01(-0.83%) |
Jul 27, 2004 | 1.391 | 1.426 | 1.391 | 1.425 | 43,189 | -0.01(-0.88%) |
Jul 26, 2004 | 1.387 | 1.438 | 1.386 | 1.438 | 75,581 | +0.03(+1.84%) |
Jul 23, 2004 | 1.410 | 1.412 | 1.386 | 1.412 | 30,592 | +0.01(+0.84%) |
Jul 22, 2004 | 1.419 | 1.426 | 1.400 | 1.400 | 132,266 | -0.04(-2.72%) |
Jul 21, 2004 | 1.482 | 1.482 | 1.430 | 1.440 | 201,549 | -0.04(-2.85%) |
Jul 20, 2004 | 1.441 | 1.482 | 1.423 | 1.482 | 26,993 | +0.04(+2.83%) |
Jul 19, 2004 | 1.400 | 1.453 | 1.400 | 1.441 | 44,088 | +0.01(+0.46%) |
Jul 16, 2004 | 1.304 | 1.467 | 1.304 | 1.434 | 16,195 | +0.01(+0.52%) |
Jul 15, 2004 | 1.305 | 1.430 | 1.305 | 1.427 | 75,581 | -0.00(-0.16%) |
Jul 14, 2004 | 1.306 | 1.446 | 1.306 | 1.429 | 189,852 | +0.02(+1.10%) |
Jul 13, 2004 | 1.395 | 1.414 | 1.357 | 1.414 | 111,572 | +0.06(+4.21%) |
Jul 12, 2004 | 1.388 | 1.388 | 1.357 | 1.357 | 65,683 | +0.01(+0.83%) |
Jul 09, 2004 | 1.332 | 1.353 | 1.308 | 1.346 | 76,480 | +0.02(+1.57%) |
Jul 08, 2004 | 1.274 | 1.440 | 1.274 | 1.325 | 252,836 | +0.01(+0.62%) |
Jul 07, 2004 | 1.318 | 1.318 | 1.300 | 1.317 | 42,289 | -0.00(-0.34%) |
Jul 06, 2004 | 1.317 | 1.371 | 1.291 | 1.321 | 98,975 | -0.01(-0.45%) |
Jul 02, 2004 | 1.337 | 1.337 | 1.306 | 1.327 | 59,385 | -0.01(-0.44%) |
Jul 01, 2004 | 1.275 | 1.333 | 1.275 | 1.333 | 136,765 | +0.06(+4.53%) |
Jun 30, 2004 | 1.278 | 1.296 | 1.271 | 1.275 | 85,478 | -0.00(-0.23%) |
Jun 29, 2004 | 1.265 | 1.296 | 1.260 | 1.278 | 57,585 | +0.02(+1.65%) |
Jun 28, 2004 | 1.250 | 1.260 | 1.205 | 1.257 | 19,795 | +0.05(+4.37%) |
Jun 25, 2004 | 1.223 | 1.223 | 1.200 | 1.205 | 69,282 | -0.00(-0.25%) |
Jun 24, 2004 | 1.289 | 1.289 | 1.204 | 1.208 | 119,670 | -0.00(-0.31%) |
Jun 23, 2004 | 1.185 | 1.214 | 1.185 | 1.211 | 136,765 | -0.00(-0.30%) |
Jun 22, 2004 | 1.219 | 1.234 | 1.208 | 1.215 | 113,371 | -0.00(-0.31%) |
Jun 21, 2004 | 1.238 | 1.238 | 1.200 | 1.219 | 75,581 | -0.04(-2.89%) |
Jun 18, 2004 | 1.314 | 1.314 | 1.255 | 1.255 | 31,492 | -0.03(-2.48%) |
Jun 17, 2004 | 1.279 | 1.306 | 1.260 | 1.287 | 36,890 | +0.01(+0.64%) |
Jun 16, 2004 | 1.260 | 1.303 | 1.260 | 1.279 | 34,191 | -0.03(-2.04%) |
Jun 15, 2004 | 1.299 | 1.306 | 1.291 | 1.306 | 25,193 | -0.02(-1.78%) |
Jun 14, 2004 | 1.329 | 1.334 | 1.273 | 1.329 | 76,480 | +0.03(+1.99%) |
Jun 10, 2004 | 1.333 | 1.333 | 1.301 | 1.303 | 8,097 | -0.03(-2.22%) |
Jun 09, 2004 | 1.298 | 1.333 | 1.261 | 1.333 | 11,697 | +0.03(+1.98%) |
Jun 08, 2004 | 1.322 | 1.326 | 1.298 | 1.307 | 11,697 | -0.01(-1.12%) |
Jun 07, 2004 | 1.297 | 1.326 | 1.297 | 1.322 | 35,091 | +0.03(+2.59%) |
Jun 04, 2004 | 1.260 | 1.288 | 1.260 | 1.288 | 8,097 | +0.02(+1.28%) |
Jun 03, 2004 | 1.197 | 1.272 | 1.197 | 1.272 | 25,193 | +0.00(+0.00%) |
Jun 02, 2004 | 1.171 | 1.272 | 1.171 | 1.272 | 41,389 | +0.08(+6.91%) |
Jun 01, 2004 | 1.231 | 1.231 | 1.174 | 1.190 | 116,970 | +0.02(+1.45%) |
May 28, 2004 | 1.230 | 1.257 | 1.173 | 1.173 | 192,551 | -0.08(-6.44%) |
May 27, 2004 | 1.282 | 1.293 | 1.237 | 1.254 | 185,353 | -0.03(-2.20%) |
May 26, 2004 | 1.281 | 1.291 | 1.268 | 1.282 | 71,082 | +0.00(+0.23%) |
May 25, 2004 | 1.267 | 1.293 | 1.267 | 1.279 | 8,097 | -0.02(-1.37%) |
May 24, 2004 | 1.268 | 1.297 | 1.261 | 1.297 | 18,895 | +0.02(+1.45%) |
May 21, 2004 | 1.285 | 1.286 | 1.267 | 1.278 | 9,897 | -0.02(-1.25%) |
May 20, 2004 | 1.241 | 1.296 | 1.241 | 1.294 | 46,788 | +0.02(+1.50%) |
May 19, 2004 | 1.304 | 1.304 | 1.275 | 1.275 | 6,298 | -0.02(-1.37%) |
May 18, 2004 | 1.251 | 1.294 | 1.251 | 1.293 | 18,895 | +0.03(+2.65%) |
May 17, 2004 | 1.260 | 1.273 | 1.260 | 1.260 | 30,592 | -0.00(-0.06%) |
May 14, 2004 | 1.297 | 1.297 | 1.260 | 1.260 | 17,995 | -0.04(-3.18%) |
May 13, 2004 | 1.316 | 1.316 | 1.297 | 1.302 | 18,895 | -0.03(-2.34%) |
May 12, 2004 | 1.311 | 1.333 | 1.311 | 1.333 | 5,398 | +0.02(+1.35%) |
May 11, 2004 | 1.301 | 1.334 | 1.301 | 1.315 | 33,291 | +0.03(+2.36%) |
May 10, 2004 | 1.268 | 1.289 | 1.208 | 1.285 | 65,683 | -0.01(-1.13%) |
May 07, 2004 | 1.400 | 1.400 | 1.300 | 1.300 | 27,893 | -0.08(-5.90%) |
May 06, 2004 | 1.327 | 1.432 | 1.327 | 1.381 | 56,685 | -0.05(-3.37%) |
May 05, 2004 | 1.278 | 1.429 | 1.278 | 1.429 | 95,376 | +0.13(+10.10%) |
May 04, 2004 | 1.277 | 1.345 | 1.244 | 1.298 | 60,284 | +0.03(+2.76%) |