Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.543 | 2.566 | 2.533 | 2.552 | 2,483,489 | +0.02(+0.86%) |
Apr 28, 2005 | 2.526 | 2.563 | 2.508 | 2.530 | 2,681,219 | -0.00(-0.14%) |
Apr 27, 2005 | 2.564 | 2.564 | 2.531 | 2.534 | 2,269,941 | -0.03(-1.03%) |
Apr 26, 2005 | 2.563 | 2.582 | 2.548 | 2.560 | 1,795,389 | +0.00(+0.04%) |
Apr 25, 2005 | 2.566 | 2.594 | 2.554 | 2.559 | 3,527,504 | -0.01(-0.28%) |
Apr 22, 2005 | 2.569 | 2.591 | 2.564 | 2.566 | 2,254,122 | -0.00(-0.12%) |
Apr 21, 2005 | 2.549 | 2.582 | 2.539 | 2.569 | 1,937,754 | +0.02(+0.67%) |
Apr 20, 2005 | 2.580 | 2.590 | 2.541 | 2.552 | 4,199,786 | -0.04(-1.56%) |
Apr 19, 2005 | 2.579 | 2.592 | 2.565 | 2.592 | 1,850,753 | +0.02(+0.73%) |
Apr 18, 2005 | 2.577 | 2.582 | 2.558 | 2.574 | 2,388,579 | -0.01(-0.27%) |
Apr 15, 2005 | 2.601 | 2.638 | 2.581 | 2.581 | 2,364,851 | -0.02(-0.58%) |
Apr 14, 2005 | 2.578 | 2.604 | 2.576 | 2.596 | 3,456,321 | +0.02(+0.79%) |
Apr 13, 2005 | 2.608 | 2.608 | 2.573 | 2.576 | 2,095,938 | -0.04(-1.37%) |
Apr 12, 2005 | 2.620 | 2.625 | 2.602 | 2.612 | 2,697,038 | -0.01(-0.39%) |
Apr 11, 2005 | 2.627 | 2.640 | 2.618 | 2.622 | 2,973,860 | +0.00(+0.02%) |
Apr 08, 2005 | 2.630 | 2.635 | 2.618 | 2.621 | 2,159,212 | -0.01(-0.50%) |
Apr 07, 2005 | 2.637 | 2.668 | 2.626 | 2.634 | 2,649,583 | -0.01(-0.19%) |
Apr 06, 2005 | 2.611 | 2.640 | 2.602 | 2.639 | 1,961,482 | +0.02(+0.87%) |
Apr 05, 2005 | 2.605 | 2.620 | 2.592 | 2.617 | 2,182,940 | +0.01(+0.47%) |
Apr 04, 2005 | 2.558 | 2.621 | 2.547 | 2.605 | 1,732,115 | +0.04(+1.42%) |
Apr 01, 2005 | 2.602 | 2.605 | 2.568 | 2.568 | 2,119,666 | -0.04(-1.36%) |
Mar 31, 2005 | 2.564 | 2.614 | 2.549 | 2.604 | 1,945,663 | +0.07(+2.63%) |
Mar 30, 2005 | 2.520 | 2.552 | 2.499 | 2.537 | 2,032,665 | +0.02(+0.95%) |
Mar 29, 2005 | 2.508 | 2.546 | 2.508 | 2.513 | 2,135,484 | +0.01(+0.30%) |
Mar 28, 2005 | 2.519 | 2.519 | 2.473 | 2.505 | 3,748,962 | -0.01(-0.52%) |
Mar 24, 2005 | 2.545 | 2.552 | 2.503 | 2.519 | 2,404,397 | -0.02(-0.74%) |
Mar 23, 2005 | 2.555 | 2.573 | 2.516 | 2.537 | 3,100,407 | -0.04(-1.40%) |
Mar 22, 2005 | 2.613 | 2.624 | 2.573 | 2.573 | 2,293,668 | -0.02(-0.92%) |
Mar 21, 2005 | 2.630 | 2.648 | 2.597 | 2.597 | 1,827,025 | -0.04(-1.59%) |
Mar 18, 2005 | 2.630 | 2.650 | 2.608 | 2.639 | 2,277,850 | -0.00(-0.17%) |
Mar 17, 2005 | 2.623 | 2.653 | 2.617 | 2.643 | 3,393,048 | +0.03(+1.30%) |
Mar 16, 2005 | 2.635 | 2.651 | 2.610 | 2.610 | 1,953,573 | -0.01(-0.56%) |
Mar 15, 2005 | 2.617 | 2.635 | 2.609 | 2.624 | 2,293,668 | +0.02(+0.84%) |
Mar 14, 2005 | 2.600 | 2.615 | 2.594 | 2.603 | 1,629,295 | +0.00(+0.10%) |
Mar 11, 2005 | 2.597 | 2.618 | 2.584 | 2.600 | 2,262,032 | +0.01(+0.23%) |
Mar 10, 2005 | 2.639 | 2.651 | 2.593 | 2.594 | 2,032,665 | -0.05(-1.72%) |
Mar 09, 2005 | 2.665 | 2.668 | 2.619 | 2.639 | 2,159,212 | -0.02(-0.84%) |
Mar 08, 2005 | 2.618 | 2.666 | 2.618 | 2.662 | 1,906,117 | +0.07(+2.59%) |
Mar 07, 2005 | 2.628 | 2.628 | 2.594 | 2.594 | 2,293,668 | -0.03(-1.29%) |
Mar 04, 2005 | 2.619 | 2.643 | 2.614 | 2.628 | 2,301,578 | +0.02(+0.95%) |
Mar 03, 2005 | 2.596 | 2.606 | 2.578 | 2.604 | 3,219,045 | -0.00(-0.16%) |
Mar 02, 2005 | 2.562 | 2.611 | 2.546 | 2.608 | 3,701,507 | +0.07(+2.77%) |
Mar 01, 2005 | 2.520 | 2.592 | 2.520 | 2.537 | 2,641,673 | +0.03(+1.09%) |
Feb 28, 2005 | 2.574 | 2.583 | 2.507 | 2.510 | 2,863,131 | -0.03(-1.31%) |
Feb 25, 2005 | 2.503 | 2.555 | 2.487 | 2.543 | 3,282,319 | +0.04(+1.66%) |
Feb 24, 2005 | 2.518 | 2.518 | 2.475 | 2.502 | 3,432,594 | -0.04(-1.53%) |
Feb 23, 2005 | 2.549 | 2.549 | 2.527 | 2.541 | 2,847,313 | -0.04(-1.64%) |
Feb 22, 2005 | 2.604 | 2.604 | 2.574 | 2.583 | 2,483,489 | -0.03(-1.05%) |
Feb 18, 2005 | 2.615 | 2.616 | 2.593 | 2.611 | 2,246,213 | -0.01(-0.35%) |
Feb 17, 2005 | 2.625 | 2.630 | 2.617 | 2.620 | 1,953,573 | -0.00(-0.04%) |
Feb 16, 2005 | 2.653 | 2.653 | 2.616 | 2.621 | 4,096,967 | -0.03(-0.96%) |
Feb 15, 2005 | 2.618 | 2.652 | 2.614 | 2.646 | 3,986,238 | +0.02(+0.89%) |
Feb 14, 2005 | 2.584 | 2.624 | 2.581 | 2.623 | 1,344,564 | +0.04(+1.61%) |
Feb 11, 2005 | 2.595 | 2.612 | 2.579 | 2.581 | 1,589,749 | -0.03(-1.33%) |
Feb 10, 2005 | 2.604 | 2.632 | 2.599 | 2.616 | 1,668,841 | +0.01(+0.33%) |
Feb 09, 2005 | 2.572 | 2.612 | 2.572 | 2.608 | 2,127,575 | +0.02(+0.84%) |
Feb 08, 2005 | 2.572 | 2.596 | 2.562 | 2.586 | 1,265,472 | +0.01(+0.53%) |
Feb 07, 2005 | 2.560 | 2.581 | 2.559 | 2.572 | 1,542,294 | -0.02(-0.76%) |
Feb 04, 2005 | 2.586 | 2.593 | 2.559 | 2.592 | 2,610,037 | -0.01(-0.27%) |
Feb 03, 2005 | 2.590 | 2.601 | 2.579 | 2.599 | 1,771,661 | -0.00(-0.06%) |
Feb 02, 2005 | 2.609 | 2.615 | 2.584 | 2.601 | 2,040,574 | -0.03(-0.96%) |
Feb 01, 2005 | 2.549 | 2.649 | 2.542 | 2.626 | 3,820,145 | +0.06(+2.51%) |
Jan 31, 2005 | 2.553 | 2.566 | 2.516 | 2.562 | 3,448,412 | +0.01(+0.34%) |
Jan 28, 2005 | 2.526 | 2.553 | 2.522 | 2.553 | 3,812,235 | +0.02(+0.96%) |
Jan 27, 2005 | 2.488 | 2.549 | 2.486 | 2.529 | 5,844,901 | +0.02(+0.89%) |
Jan 26, 2005 | 2.438 | 2.519 | 2.438 | 2.506 | 5,085,617 | +0.08(+3.47%) |
Jan 25, 2005 | 2.437 | 2.441 | 2.417 | 2.422 | 3,266,500 | -0.02(-1.01%) |
Jan 24, 2005 | 2.470 | 2.470 | 2.441 | 2.447 | 1,645,114 | -0.03(-1.33%) |
Jan 21, 2005 | 2.438 | 2.481 | 2.430 | 2.480 | 1,399,928 | +0.05(+2.25%) |
Jan 20, 2005 | 2.430 | 2.432 | 2.410 | 2.426 | 1,415,747 | -0.01(-0.48%) |
Jan 19, 2005 | 2.433 | 2.439 | 2.426 | 2.437 | 3,559,141 | +0.00(+0.19%) |
Jan 18, 2005 | 2.452 | 2.452 | 2.419 | 2.433 | 8,905,762 | -0.01(-0.56%) |
Jan 14, 2005 | 2.443 | 2.461 | 2.438 | 2.446 | 4,033,693 | -0.03(-1.33%) |
Jan 13, 2005 | 2.490 | 2.490 | 2.475 | 2.479 | 2,625,855 | -0.01(-0.57%) |
Jan 12, 2005 | 2.481 | 2.507 | 2.481 | 2.493 | 1,320,836 | +0.04(+1.48%) |
Jan 11, 2005 | 2.439 | 2.469 | 2.439 | 2.457 | 2,262,032 | +0.02(+0.73%) |
Jan 10, 2005 | 2.443 | 2.453 | 2.431 | 2.439 | 2,285,759 | +0.00(+0.15%) |
Jan 07, 2005 | 2.407 | 2.443 | 2.347 | 2.436 | 3,306,046 | +0.05(+2.01%) |
Jan 06, 2005 | 2.390 | 2.398 | 2.380 | 2.388 | 1,597,659 | -0.01(-0.36%) |
Jan 05, 2005 | 2.443 | 2.443 | 2.394 | 2.396 | 1,874,481 | -0.07(-2.67%) |
Jan 04, 2005 | 2.488 | 2.488 | 2.436 | 2.462 | 1,914,027 | -0.04(-1.70%) |
Jan 03, 2005 | 2.498 | 2.510 | 2.496 | 2.504 | 664,373 | -0.01(-0.52%) |
Dec 31, 2004 | 2.494 | 2.528 | 2.494 | 2.518 | 1,985,209 | +0.04(+1.47%) |
Dec 30, 2004 | 2.454 | 2.493 | 2.450 | 2.481 | 1,660,932 | +0.03(+1.13%) |
Dec 29, 2004 | 2.496 | 2.496 | 2.453 | 2.453 | 2,103,848 | -0.04(-1.70%) |
Dec 28, 2004 | 2.484 | 2.503 | 2.471 | 2.496 | 1,297,109 | +0.02(+0.76%) |
Dec 27, 2004 | 2.453 | 2.478 | 2.451 | 2.477 | 324,277 | +0.03(+1.26%) |
Dec 23, 2004 | 2.415 | 2.448 | 2.412 | 2.446 | 1,668,841 | +0.04(+1.47%) |
Dec 22, 2004 | 2.423 | 2.435 | 2.401 | 2.411 | 1,550,203 | -0.02(-0.89%) |
Dec 21, 2004 | 2.426 | 2.443 | 2.421 | 2.433 | 1,621,386 | +0.01(+0.38%) |
Dec 20, 2004 | 2.410 | 2.424 | 2.402 | 2.424 | 3,274,410 | +0.02(+0.88%) |
Dec 17, 2004 | 2.403 | 2.419 | 2.394 | 2.402 | 2,641,673 | -0.01(-0.31%) |
Dec 16, 2004 | 2.400 | 2.419 | 2.393 | 2.410 | 2,167,121 | -0.02(-0.77%) |
Dec 15, 2004 | 2.329 | 2.440 | 2.329 | 2.429 | 2,736,584 | +0.10(+4.14%) |
Dec 14, 2004 | 2.305 | 2.332 | 2.291 | 2.332 | 3,092,498 | +0.03(+1.18%) |
Dec 13, 2004 | 2.317 | 2.334 | 2.301 | 2.305 | 4,943,251 | -0.02(-0.74%) |
Dec 10, 2004 | 2.321 | 2.342 | 2.309 | 2.322 | 4,998,616 | -0.02(-0.86%) |
Dec 09, 2004 | 2.369 | 2.376 | 2.342 | 2.342 | 1,676,751 | -0.03(-1.26%) |
Dec 08, 2004 | 2.369 | 2.374 | 2.341 | 2.372 | 9,831,139 | -0.00(-0.17%) |
Dec 07, 2004 | 2.366 | 2.389 | 2.345 | 2.376 | 2,712,856 | -0.01(-0.59%) |
Dec 06, 2004 | 2.405 | 2.405 | 2.390 | 2.390 | 1,012,377 | -0.02(-0.94%) |
Dec 03, 2004 | 2.443 | 2.447 | 2.404 | 2.413 | 2,760,311 | -0.04(-1.45%) |
Dec 02, 2004 | 2.440 | 2.452 | 2.423 | 2.448 | 2,673,310 | +0.01(+0.35%) |
Dec 01, 2004 | 2.422 | 2.457 | 2.422 | 2.440 | 1,882,390 | -0.01(-0.54%) |
Nov 30, 2004 | 2.402 | 2.466 | 2.402 | 2.453 | 2,902,677 | +0.04(+1.55%) |
Nov 29, 2004 | 2.397 | 2.415 | 2.388 | 2.415 | 2,633,764 | +0.01(+0.44%) |
Nov 26, 2004 | 2.396 | 2.408 | 2.393 | 2.405 | 672,282 | +0.02(+0.81%) |
Nov 24, 2004 | 2.362 | 2.391 | 2.362 | 2.386 | 1,795,389 | +0.03(+1.16%) |
Nov 23, 2004 | 2.357 | 2.366 | 2.350 | 2.358 | 1,961,482 | +0.00(+0.17%) |
Nov 22, 2004 | 2.350 | 2.360 | 2.345 | 2.354 | 1,589,749 | +0.00(+0.17%) |
Nov 19, 2004 | 2.281 | 2.350 | 2.281 | 2.350 | 2,182,940 | +0.08(+3.50%) |
Nov 18, 2004 | 2.291 | 2.291 | 2.260 | 2.271 | 7,822,201 | +0.00(+0.20%) |
Nov 17, 2004 | 2.277 | 2.282 | 2.261 | 2.266 | 2,175,030 | +0.03(+1.40%) |
Nov 16, 2004 | 2.227 | 2.240 | 2.227 | 2.235 | 1,067,742 | +0.01(+0.32%) |
Nov 15, 2004 | 2.227 | 2.237 | 2.215 | 2.228 | 1,439,474 | -0.00(-0.09%) |
Nov 12, 2004 | 2.216 | 2.238 | 2.207 | 2.230 | 775,101 | +0.03(+1.19%) |
Nov 11, 2004 | 2.174 | 2.207 | 2.174 | 2.204 | 253,094 | +0.03(+1.44%) |
Nov 10, 2004 | 2.175 | 2.181 | 2.161 | 2.172 | 601,099 | -0.01(-0.51%) |
Nov 09, 2004 | 2.187 | 2.189 | 2.175 | 2.183 | 1,629,295 | -0.01(-0.51%) |
Nov 08, 2004 | 2.186 | 2.198 | 2.184 | 2.194 | 3,353,502 | +0.01(+0.44%) |
Nov 05, 2004 | 2.175 | 2.185 | 2.169 | 2.185 | 783,011 | +0.02(+1.15%) |
Nov 04, 2004 | 2.181 | 2.186 | 2.156 | 2.160 | 1,827,025 | -0.01(-0.30%) |
Nov 03, 2004 | 2.162 | 2.180 | 2.162 | 2.167 | 901,649 | +0.02(+1.01%) |
Nov 02, 2004 | 2.157 | 2.158 | 2.138 | 2.145 | 4,278,878 | -0.02(-0.80%) |
Nov 01, 2004 | 2.170 | 2.170 | 2.148 | 2.162 | 3,060,861 | -0.03(-1.52%) |
Oct 29, 2004 | 2.148 | 2.195 | 2.148 | 2.195 | 2,673,310 | +0.05(+2.19%) |
Oct 28, 2004 | 2.131 | 2.150 | 2.124 | 2.148 | 1,352,473 | +0.03(+1.19%) |
Oct 27, 2004 | 2.142 | 2.147 | 2.123 | 2.123 | 3,377,229 | -0.02(-0.92%) |
Oct 26, 2004 | 2.135 | 2.146 | 2.117 | 2.143 | 775,101 | +0.01(+0.36%) |
Oct 25, 2004 | 2.134 | 2.136 | 2.110 | 2.135 | 1,091,470 | +0.02(+1.05%) |
Oct 22, 2004 | 2.106 | 2.123 | 2.099 | 2.113 | 980,741 | +0.00(+0.12%) |
Oct 21, 2004 | 2.100 | 2.113 | 2.100 | 2.110 | 1,392,019 | +0.01(+0.68%) |
Oct 20, 2004 | 2.084 | 2.112 | 2.084 | 2.096 | 522,007 | +0.02(+0.80%) |
Oct 19, 2004 | 2.086 | 2.097 | 2.079 | 2.080 | 537,825 | -0.01(-0.32%) |
Oct 18, 2004 | 2.101 | 2.104 | 2.084 | 2.086 | 838,375 | -0.02(-0.96%) |
Oct 15, 2004 | 2.121 | 2.121 | 2.099 | 2.106 | 6,003,085 | -0.01(-0.60%) |
Oct 14, 2004 | 2.120 | 2.141 | 2.115 | 2.119 | 5,726,263 | +0.00(+0.22%) |
Oct 13, 2004 | 2.077 | 2.118 | 2.069 | 2.115 | 2,325,305 | +0.03(+1.31%) |
Oct 12, 2004 | 2.092 | 2.093 | 2.084 | 2.087 | 2,143,394 | +0.00(+0.00%) |
Oct 11, 2004 | 2.077 | 2.087 | 2.077 | 2.087 | 110,728 | +0.01(+0.39%) |
Oct 08, 2004 | 2.088 | 2.108 | 2.079 | 2.079 | 2,562,581 | +0.01(+0.54%) |
Oct 07, 2004 | 2.080 | 2.092 | 2.066 | 2.068 | 2,649,583 | -0.01(-0.61%) |
Oct 06, 2004 | 2.082 | 2.084 | 2.058 | 2.081 | 1,921,936 | -0.01(-0.44%) |
Oct 05, 2004 | 2.112 | 2.112 | 2.089 | 2.090 | 3,851,781 | -0.03(-1.31%) |
Oct 04, 2004 | 2.106 | 2.129 | 2.101 | 2.118 | 2,222,486 | -0.00(-0.19%) |
Oct 01, 2004 | 2.095 | 2.122 | 2.088 | 2.122 | 1,803,298 | +0.02(+0.74%) |
Sep 30, 2004 | 2.051 | 2.117 | 2.051 | 2.106 | 988,650 | +0.06(+2.69%) |
Sep 29, 2004 | 2.050 | 2.063 | 2.033 | 2.051 | 688,100 | -0.01(-0.27%) |
Sep 28, 2004 | 2.048 | 2.065 | 2.045 | 2.056 | 759,283 | +0.02(+1.14%) |
Sep 27, 2004 | 2.083 | 2.084 | 2.033 | 2.033 | 830,466 | -0.05(-2.38%) |
Sep 24, 2004 | 2.077 | 2.092 | 2.069 | 2.083 | 925,376 | +0.02(+0.93%) |
Sep 23, 2004 | 2.084 | 2.101 | 2.051 | 2.063 | 759,283 | -0.03(-1.21%) |
Sep 22, 2004 | 2.084 | 2.096 | 2.073 | 2.089 | 1,059,833 | +0.01(+0.27%) |
Sep 21, 2004 | 2.050 | 2.086 | 2.043 | 2.083 | 5,662,989 | +0.03(+1.70%) |
Sep 20, 2004 | 2.064 | 2.071 | 2.042 | 2.048 | 1,249,654 | -0.01(-0.42%) |
Sep 17, 2004 | 2.036 | 2.057 | 2.035 | 2.057 | 616,917 | -0.00(-0.15%) |
Sep 16, 2004 | 2.041 | 2.066 | 2.041 | 2.060 | 466,642 | +0.03(+1.57%) |
Sep 15, 2004 | 2.037 | 2.051 | 2.027 | 2.028 | 348,004 | -0.02(-0.89%) |
Sep 14, 2004 | 2.053 | 2.053 | 2.038 | 2.046 | 814,647 | -0.01(-0.64%) |
Sep 13, 2004 | 2.033 | 2.072 | 2.028 | 2.059 | 1,059,833 | +0.01(+0.27%) |
Sep 10, 2004 | 2.051 | 2.067 | 2.046 | 2.054 | 466,642 | +0.00(+0.17%) |
Sep 09, 2004 | 2.047 | 2.071 | 2.029 | 2.050 | 885,830 | -0.01(-0.39%) |
Sep 08, 2004 | 2.043 | 2.073 | 2.034 | 2.058 | 719,737 | +0.00(+0.20%) |
Sep 07, 2004 | 2.028 | 2.054 | 2.010 | 2.054 | 1,439,474 | +0.03(+1.40%) |
Sep 03, 2004 | 2.025 | 2.032 | 1.993 | 2.026 | 1,534,385 | +0.00(+0.02%) |
Sep 02, 2004 | 2.038 | 2.038 | 2.015 | 2.025 | 719,737 | -0.00(-0.22%) |
Sep 01, 2004 | 2.010 | 2.031 | 2.008 | 2.030 | 933,285 | +0.02(+0.98%) |
Aug 31, 2004 | 1.946 | 2.010 | 1.946 | 2.010 | 2,515,126 | +0.06(+2.82%) |
Aug 30, 2004 | 1.963 | 1.963 | 1.943 | 1.955 | 371,732 | -0.01(-0.39%) |
Aug 27, 2004 | 1.967 | 1.981 | 1.962 | 1.963 | 474,552 | +0.00(+0.18%) |
Aug 26, 2004 | 1.952 | 1.968 | 1.945 | 1.959 | 1,320,836 | +0.00(+0.16%) |
Aug 25, 2004 | 1.953 | 1.969 | 1.948 | 1.956 | 901,649 | -0.01(-0.34%) |
Aug 24, 2004 | 1.970 | 1.977 | 1.952 | 1.963 | 537,825 | +0.02(+0.83%) |
Aug 23, 2004 | 1.995 | 2.000 | 1.947 | 1.947 | 1,360,382 | -0.05(-2.66%) |
Aug 20, 2004 | 2.008 | 2.009 | 1.986 | 2.000 | 1,091,470 | -0.02(-0.83%) |
Aug 19, 2004 | 1.958 | 2.023 | 1.952 | 2.016 | 1,202,198 | +1.01(+99.85%) |
Aug 17, 2004 | 1.005 | 1.009 | 1.001 | 1.009 | 122,592 | +0.01(+0.86%) |
Aug 16, 2004 | 1.006 | 1.006 | 0.9933 | 1.000 | 128,524 | -0.00(-0.35%) |
Aug 13, 2004 | 0.9895 | 1.004 | 0.9887 | 1.004 | 140,388 | +0.02(+2.11%) |
Aug 12, 2004 | 0.9882 | 0.9882 | 0.9821 | 0.9832 | 136,433 | -0.02(-2.09%) |
Aug 11, 2004 | 0.9746 | 1.005 | 0.9743 | 1.004 | 249,139 | +0.02(+1.72%) |
Aug 10, 2004 | 0.9758 | 0.9887 | 0.9746 | 0.9872 | 213,548 | +0.01(+1.19%) |
Aug 09, 2004 | 0.9685 | 0.9768 | 0.9685 | 0.9756 | 132,479 | +0.02(+1.74%) |
Aug 06, 2004 | 0.9617 | 0.9617 | 0.9470 | 0.9589 | 152,252 | +0.00(+0.00%) |
Aug 05, 2004 | 0.9665 | 0.9695 | 0.9589 | 0.9589 | 92,933 | -0.01(-1.12%) |
Aug 04, 2004 | 0.9612 | 0.9725 | 0.9609 | 0.9698 | 65,250 | +0.00(+0.31%) |
Aug 03, 2004 | 0.9589 | 0.9698 | 0.9589 | 0.9667 | 69,205 | +0.01(+1.06%) |
Aug 02, 2004 | 0.9566 | 0.9569 | 0.9566 | 0.9566 | 11,863 | -0.00(-0.03%) |
Jul 30, 2004 | 0.9672 | 0.9672 | 0.9561 | 0.9569 | 369,755 | -0.01(-0.60%) |
Jul 29, 2004 | 0.9480 | 0.9685 | 0.9480 | 0.9627 | 555,621 | +0.02(+1.63%) |
Jul 28, 2004 | 0.9407 | 0.9473 | 0.9356 | 0.9473 | 183,888 | +0.01(+0.83%) |
Jul 27, 2004 | 0.9321 | 0.9480 | 0.9321 | 0.9394 | 102,819 | +0.01(+0.57%) |
Jul 26, 2004 | 0.9475 | 0.9475 | 0.9288 | 0.9341 | 209,593 | -0.01(-1.34%) |
Jul 23, 2004 | 0.9505 | 0.9584 | 0.9430 | 0.9467 | 403,369 | -0.00(-0.45%) |
Jul 22, 2004 | 0.9473 | 0.9556 | 0.9473 | 0.9510 | 842,330 | +0.01(+0.53%) |
Jul 21, 2004 | 0.9450 | 0.9478 | 0.9407 | 0.9460 | 448,847 | +0.00(+0.13%) |
Jul 20, 2004 | 0.9361 | 0.9452 | 0.9361 | 0.9447 | 259,026 | +0.00(+0.27%) |
Jul 19, 2004 | 0.9255 | 0.9452 | 0.9217 | 0.9422 | 270,890 | +0.02(+2.31%) |
Jul 16, 2004 | 0.9306 | 0.9389 | 0.9199 | 0.9210 | 144,342 | -0.00(-0.14%) |
Jul 15, 2004 | 0.9346 | 0.9346 | 0.9222 | 0.9222 | 49,432 | -0.01(-1.57%) |
Jul 14, 2004 | 0.9392 | 0.9392 | 0.9356 | 0.9369 | 13,841 | +0.00(+0.22%) |
Jul 13, 2004 | 0.9318 | 0.9470 | 0.9268 | 0.9349 | 219,480 | -0.00(-0.35%) |
Jul 12, 2004 | 0.9518 | 0.9521 | 0.9351 | 0.9381 | 69,205 | -0.01(-1.30%) |
Jul 09, 2004 | 0.9440 | 0.9510 | 0.9381 | 0.9505 | 375,687 | +0.00(+0.45%) |
Jul 08, 2004 | 0.9516 | 0.9516 | 0.9344 | 0.9462 | 154,229 | -0.00(-0.27%) |
Jul 07, 2004 | 0.9480 | 0.9543 | 0.9462 | 0.9488 | 397,437 | +0.00(+0.16%) |
Jul 06, 2004 | 0.9493 | 0.9536 | 0.9442 | 0.9473 | 316,368 | +0.01(+1.00%) |
Jul 02, 2004 | 0.9280 | 0.9407 | 0.9280 | 0.9379 | 92,933 | +0.01(+0.93%) |
Jul 01, 2004 | 0.9255 | 0.9293 | 0.9255 | 0.9293 | 23,727 | +0.00(+0.44%) |
Jun 30, 2004 | 0.9210 | 0.9273 | 0.9204 | 0.9253 | 75,137 | +0.00(+0.44%) |
Jun 29, 2004 | 0.9164 | 0.9212 | 0.9164 | 0.9212 | 166,093 | +0.00(+0.36%) |
Jun 28, 2004 | 0.9301 | 0.9301 | 0.9179 | 0.9179 | 96,887 | -0.01(-0.63%) |
Jun 25, 2004 | 0.9384 | 0.9384 | 0.9230 | 0.9237 | 114,683 | -0.02(-1.80%) |
Jun 24, 2004 | 0.9313 | 0.9407 | 0.9313 | 0.9407 | 367,777 | +0.02(+1.75%) |
Jun 23, 2004 | 0.9318 | 0.9318 | 0.9245 | 0.9245 | 71,182 | +0.00(+0.16%) |
Jun 22, 2004 | 0.9318 | 0.9318 | 0.9230 | 0.9230 | 429,074 | +0.00(+0.25%) |
Jun 21, 2004 | 0.9313 | 0.9313 | 0.9207 | 0.9207 | 85,023 | -0.01(-0.57%) |
Jun 18, 2004 | 0.9098 | 0.9275 | 0.9098 | 0.9260 | 170,047 | +0.02(+2.40%) |
Jun 17, 2004 | 0.9136 | 0.9184 | 0.8977 | 0.9043 | 298,572 | -0.01(-1.49%) |
Jun 16, 2004 | 0.9040 | 0.9179 | 0.9012 | 0.9179 | 179,934 | +0.01(+1.54%) |
Jun 15, 2004 | 0.9002 | 0.9058 | 0.8896 | 0.9040 | 361,846 | +0.01(+1.05%) |
Jun 14, 2004 | 0.9040 | 0.9040 | 0.8896 | 0.8947 | 152,252 | -0.01(-1.31%) |
Jun 10, 2004 | 0.9015 | 0.9129 | 0.8904 | 0.9065 | 346,027 | +0.01(+1.01%) |
Jun 09, 2004 | 0.9078 | 0.9108 | 0.8959 | 0.8974 | 1,158,698 | -0.01(-1.36%) |
Jun 08, 2004 | 0.9295 | 0.9295 | 0.9048 | 0.9098 | 1,372,246 | -0.03(-2.73%) |
Jun 07, 2004 | 0.9278 | 0.9376 | 0.9273 | 0.9354 | 181,911 | +0.01(+1.37%) |
Jun 04, 2004 | 0.9156 | 0.9235 | 0.9156 | 0.9227 | 201,684 | +0.02(+1.73%) |
Jun 03, 2004 | 0.9070 | 0.9108 | 0.9048 | 0.9070 | 118,638 | +0.01(+0.99%) |
Jun 02, 2004 | 0.9202 | 0.9202 | 0.8977 | 0.8982 | 189,820 | -0.01(-1.61%) |
Jun 01, 2004 | 0.9280 | 0.9280 | 0.9078 | 0.9129 | 298,572 | -0.01(-1.23%) |
May 28, 2004 | 0.9419 | 0.9419 | 0.9230 | 0.9242 | 152,252 | -0.02(-2.25%) |
May 27, 2004 | 0.9460 | 0.9495 | 0.9412 | 0.9455 | 88,978 | +0.01(+0.78%) |
May 26, 2004 | 0.9422 | 0.9422 | 0.9381 | 0.9381 | 146,320 | +0.01(+0.79%) |
May 25, 2004 | 0.9394 | 0.9394 | 0.9197 | 0.9308 | 294,617 | -0.00(-0.41%) |
May 24, 2004 | 0.9268 | 0.9346 | 0.9156 | 0.9346 | 104,796 | +0.00(+0.46%) |
May 21, 2004 | 0.9184 | 0.9321 | 0.9164 | 0.9303 | 102,819 | +0.01(+1.41%) |
May 20, 2004 | 0.9167 | 0.9280 | 0.9141 | 0.9174 | 104,796 | +0.00(+0.06%) |
May 19, 2004 | 0.9328 | 0.9356 | 0.9169 | 0.9169 | 100,842 | -0.00(-0.33%) |
May 18, 2004 | 0.9230 | 0.9245 | 0.9169 | 0.9199 | 88,978 | -0.00(-0.41%) |
May 17, 2004 | 0.9402 | 0.9402 | 0.9232 | 0.9237 | 259,026 | -0.02(-1.91%) |
May 14, 2004 | 0.9422 | 0.9422 | 0.9379 | 0.9417 | 108,751 | -0.01(-0.56%) |
May 13, 2004 | 0.9571 | 0.9571 | 0.9397 | 0.9470 | 100,842 | -0.01(-1.47%) |
May 12, 2004 | 0.9558 | 0.9639 | 0.9440 | 0.9612 | 140,388 | +0.00(+0.16%) |
May 11, 2004 | 0.9422 | 0.9622 | 0.9341 | 0.9596 | 225,412 | +0.02(+1.85%) |
May 10, 2004 | 0.9508 | 0.9508 | 0.9399 | 0.9422 | 310,436 | -0.02(-1.69%) |
May 07, 2004 | 0.9735 | 0.9735 | 0.9485 | 0.9584 | 379,641 | -0.01(-1.46%) |
May 06, 2004 | 0.9609 | 0.9753 | 0.9533 | 0.9725 | 326,254 | +0.01(+1.48%) |
May 05, 2004 | 0.9556 | 0.9596 | 0.9528 | 0.9584 | 174,002 | -0.00(-0.16%) |
May 04, 2004 | 0.9445 | 0.9612 | 0.9430 | 0.9599 | 448,847 | +0.03(+2.71%) |