Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.443 | 1.574 | 1.443 | 1.574 | 2,132,634 | +0.13(+8.70%) |
Apr 28, 2005 | 1.456 | 1.477 | 1.448 | 1.448 | 2,091,532 | -0.01(-0.53%) |
Apr 27, 2005 | 1.439 | 1.460 | 1.422 | 1.456 | 539,030 | +0.01(+0.88%) |
Apr 26, 2005 | 1.456 | 1.457 | 1.435 | 1.443 | 664,686 | -0.01(-0.70%) |
Apr 25, 2005 | 1.431 | 1.455 | 1.431 | 1.454 | 472,092 | +0.02(+1.55%) |
Apr 22, 2005 | 1.452 | 1.452 | 1.417 | 1.431 | 196,117 | -0.00(-0.18%) |
Apr 21, 2005 | 1.431 | 1.456 | 1.416 | 1.434 | 275,974 | +0.01(+0.84%) |
Apr 20, 2005 | 1.432 | 1.434 | 1.405 | 1.422 | 1,283,573 | +0.00(+0.18%) |
Apr 19, 2005 | 1.387 | 1.434 | 1.387 | 1.419 | 1,420,973 | +0.04(+2.96%) |
Apr 18, 2005 | 1.368 | 1.379 | 1.343 | 1.379 | 3,162,547 | +0.02(+1.63%) |
Apr 15, 2005 | 1.356 | 1.372 | 1.338 | 1.356 | 2,238,327 | +0.01(+0.63%) |
Apr 14, 2005 | 1.362 | 1.362 | 1.345 | 1.348 | 2,567,147 | -0.01(-1.06%) |
Apr 13, 2005 | 1.362 | 1.371 | 1.340 | 1.362 | 4,172,495 | +0.03(+2.43%) |
Apr 12, 2005 | 1.362 | 1.392 | 1.307 | 1.330 | 385,189 | -0.03(-2.25%) |
Apr 11, 2005 | 1.349 | 1.384 | 1.318 | 1.361 | 247,789 | +0.02(+1.14%) |
Apr 08, 2005 | 1.362 | 1.362 | 1.331 | 1.345 | 281,846 | -0.01(-0.88%) |
Apr 07, 2005 | 1.388 | 1.388 | 1.345 | 1.357 | 436,861 | -0.02(-1.60%) |
Apr 06, 2005 | 1.418 | 1.418 | 1.379 | 1.379 | 62,240 | -0.02(-1.64%) |
Apr 05, 2005 | 1.405 | 1.426 | 1.389 | 1.402 | 128,005 | -0.00(-0.18%) |
Apr 04, 2005 | 1.394 | 1.439 | 1.370 | 1.405 | 349,958 | +0.03(+2.36%) |
Apr 01, 2005 | 1.362 | 1.397 | 1.351 | 1.373 | 275,974 | +0.01(+1.00%) |
Mar 31, 2005 | 1.388 | 1.397 | 1.350 | 1.359 | 683,476 | -0.02(-1.48%) |
Mar 30, 2005 | 1.371 | 1.397 | 1.365 | 1.379 | 290,066 | +0.02(+1.19%) |
Mar 29, 2005 | 1.398 | 1.405 | 1.329 | 1.363 | 278,322 | -0.02(-1.42%) |
Mar 28, 2005 | 1.348 | 1.389 | 1.348 | 1.383 | 499,102 | +0.02(+1.63%) |
Mar 24, 2005 | 1.320 | 1.384 | 1.320 | 1.361 | 867,850 | +0.02(+1.59%) |
Mar 23, 2005 | 1.379 | 1.379 | 1.320 | 1.339 | 678,779 | -0.05(-3.44%) |
Mar 22, 2005 | 1.447 | 1.447 | 1.362 | 1.387 | 243,092 | -0.06(-4.12%) |
Mar 21, 2005 | 1.511 | 1.511 | 1.409 | 1.447 | 433,338 | -0.00(-0.06%) |
Mar 18, 2005 | 1.444 | 1.463 | 1.437 | 1.448 | 313,553 | +0.00(+0.30%) |
Mar 17, 2005 | 1.409 | 1.460 | 1.362 | 1.443 | 477,963 | +0.03(+1.80%) |
Mar 16, 2005 | 1.414 | 1.432 | 1.388 | 1.418 | 338,215 | +0.00(+0.24%) |
Mar 15, 2005 | 1.414 | 1.435 | 1.321 | 1.414 | 421,594 | +0.02(+1.28%) |
Mar 14, 2005 | 1.374 | 1.431 | 1.316 | 1.397 | 504,974 | +0.03(+1.99%) |
Mar 11, 2005 | 1.375 | 1.395 | 1.363 | 1.369 | 455,651 | -0.01(-1.05%) |
Mar 10, 2005 | 1.419 | 1.431 | 1.377 | 1.384 | 1,140,302 | -0.05(-3.62%) |
Mar 09, 2005 | 1.399 | 1.448 | 1.390 | 1.436 | 860,804 | +0.01(+0.96%) |
Mar 08, 2005 | 1.426 | 1.448 | 1.418 | 1.422 | 958,276 | +0.00(+0.30%) |
Mar 07, 2005 | 1.415 | 1.441 | 1.405 | 1.418 | 354,656 | -0.01(-0.95%) |
Mar 04, 2005 | 1.426 | 1.435 | 1.419 | 1.431 | 1,350,512 | +0.00(+0.12%) |
Mar 03, 2005 | 1.477 | 1.483 | 1.405 | 1.430 | 1,984,665 | -0.04(-2.89%) |
Mar 02, 2005 | 1.431 | 1.473 | 1.413 | 1.472 | 1,197,845 | +0.04(+3.04%) |
Mar 01, 2005 | 1.401 | 1.431 | 1.392 | 1.429 | 786,820 | +0.01(+0.48%) |
Feb 28, 2005 | 1.456 | 1.476 | 1.362 | 1.422 | 1,160,266 | -0.05(-3.36%) |
Feb 25, 2005 | 1.499 | 1.502 | 1.471 | 1.471 | 915,999 | -0.02(-1.26%) |
Feb 24, 2005 | 1.528 | 1.550 | 1.481 | 1.490 | 1,227,204 | -0.07(-4.37%) |
Feb 23, 2005 | 1.588 | 1.588 | 1.556 | 1.558 | 1,025,214 | -0.02(-0.97%) |
Feb 22, 2005 | 1.586 | 1.626 | 1.554 | 1.574 | 366,399 | -0.03(-2.12%) |
Feb 18, 2005 | 1.608 | 1.625 | 1.592 | 1.608 | 483,835 | -0.00(-0.26%) |
Feb 17, 2005 | 1.600 | 1.628 | 1.567 | 1.612 | 1,024,040 | +0.01(+0.74%) |
Feb 16, 2005 | 1.588 | 1.625 | 1.580 | 1.600 | 860,804 | +0.03(+2.06%) |
Feb 15, 2005 | 1.592 | 1.599 | 1.554 | 1.568 | 859,630 | -0.00(-0.11%) |
Feb 14, 2005 | 1.496 | 1.576 | 1.465 | 1.569 | 1,620,614 | +0.09(+6.04%) |
Feb 11, 2005 | 1.511 | 1.511 | 1.439 | 1.480 | 748,066 | -0.25(-14.30%) |
Feb 10, 2005 | 1.707 | 1.754 | 1.707 | 1.727 | 441,558 | +0.02(+1.35%) |
Feb 09, 2005 | 1.733 | 1.733 | 1.682 | 1.704 | 183,199 | -0.02(-1.19%) |
Feb 08, 2005 | 1.693 | 1.724 | 1.692 | 1.724 | 196,117 | +0.04(+2.38%) |
Feb 07, 2005 | 1.705 | 1.737 | 1.626 | 1.684 | 1,048,702 | -0.03(-1.83%) |
Feb 04, 2005 | 1.682 | 1.787 | 1.682 | 1.716 | 426,292 | +0.06(+3.33%) |
Feb 03, 2005 | 1.635 | 1.678 | 1.633 | 1.660 | 228,999 | +0.03(+1.99%) |
Feb 02, 2005 | 1.643 | 1.652 | 1.628 | 1.628 | 375,794 | +0.01(+0.63%) |
Feb 01, 2005 | 1.609 | 1.655 | 1.605 | 1.618 | 140,923 | -0.03(-2.06%) |
Jan 31, 2005 | 1.597 | 1.660 | 1.597 | 1.652 | 174,979 | +0.05(+3.14%) |
Jan 28, 2005 | 1.622 | 1.643 | 1.588 | 1.602 | 29,358 | -0.02(-1.31%) |
Jan 27, 2005 | 1.625 | 1.632 | 1.605 | 1.623 | 56,369 | -0.01(-0.73%) |
Jan 26, 2005 | 1.643 | 1.643 | 1.617 | 1.635 | 35,230 | +0.01(+0.79%) |
Jan 25, 2005 | 1.614 | 1.648 | 1.614 | 1.622 | 136,225 | +0.01(+0.79%) |
Jan 24, 2005 | 1.634 | 1.635 | 1.609 | 1.609 | 66,938 | -0.02(-1.31%) |
Jan 21, 2005 | 1.618 | 1.635 | 1.612 | 1.631 | 49,323 | +0.00(+0.00%) |
Jan 20, 2005 | 1.660 | 1.660 | 1.618 | 1.631 | 23,487 | -0.02(-1.19%) |
Jan 19, 2005 | 1.609 | 1.654 | 1.609 | 1.650 | 378,143 | +0.03(+1.73%) |
Jan 18, 2005 | 1.660 | 1.660 | 1.614 | 1.622 | 118,610 | -0.02(-1.19%) |
Jan 14, 2005 | 1.635 | 1.655 | 1.623 | 1.642 | 72,810 | +0.03(+1.74%) |
Jan 13, 2005 | 1.601 | 1.649 | 1.601 | 1.614 | 166,758 | +0.03(+2.16%) |
Jan 12, 2005 | 1.541 | 1.595 | 1.541 | 1.580 | 179,676 | +0.05(+3.06%) |
Jan 11, 2005 | 1.547 | 1.566 | 1.496 | 1.533 | 396,933 | -0.00(-0.06%) |
Jan 10, 2005 | 1.574 | 1.611 | 1.534 | 1.534 | 487,358 | -0.04(-2.70%) |
Jan 07, 2005 | 1.596 | 1.606 | 1.576 | 1.576 | 133,876 | -0.02(-1.23%) |
Jan 06, 2005 | 1.616 | 1.645 | 1.533 | 1.596 | 349,958 | -0.02(-1.11%) |
Jan 05, 2005 | 1.639 | 1.658 | 1.605 | 1.614 | 56,369 | -0.05(-2.82%) |
Jan 04, 2005 | 1.643 | 1.666 | 1.643 | 1.660 | 103,343 | +0.01(+0.46%) |
Jan 03, 2005 | 1.708 | 1.725 | 1.635 | 1.653 | 492,056 | -0.03(-2.02%) |
Dec 31, 2004 | 1.693 | 1.693 | 1.683 | 1.687 | 29,358 | +0.01(+0.76%) |
Dec 30, 2004 | 1.686 | 1.698 | 1.661 | 1.674 | 145,620 | +0.00(+0.05%) |
Dec 29, 2004 | 1.673 | 1.688 | 1.657 | 1.673 | 108,040 | +0.00(+0.00%) |
Dec 28, 2004 | 1.626 | 1.675 | 1.608 | 1.673 | 373,445 | +0.03(+2.13%) |
Dec 27, 2004 | 1.631 | 1.638 | 1.609 | 1.638 | 536,681 | +0.01(+0.47%) |
Dec 23, 2004 | 1.639 | 1.644 | 1.618 | 1.631 | 225,476 | -0.02(-1.29%) |
Dec 22, 2004 | 1.617 | 1.664 | 1.617 | 1.652 | 149,143 | +0.03(+1.62%) |
Dec 21, 2004 | 1.660 | 1.673 | 1.619 | 1.626 | 335,866 | -0.04(-2.20%) |
Dec 20, 2004 | 1.699 | 1.699 | 1.660 | 1.662 | 534,333 | -0.02(-1.46%) |
Dec 17, 2004 | 1.687 | 1.695 | 1.640 | 1.687 | 1,458,553 | +0.00(+0.00%) |
Dec 16, 2004 | 1.669 | 1.690 | 1.651 | 1.687 | 616,538 | +0.01(+0.30%) |
Dec 15, 2004 | 1.611 | 1.682 | 1.611 | 1.682 | 320,599 | +0.06(+3.95%) |
Dec 14, 2004 | 1.643 | 1.648 | 1.602 | 1.618 | 857,281 | -0.03(-1.55%) |
Dec 13, 2004 | 1.588 | 1.655 | 1.588 | 1.643 | 271,276 | +0.01(+0.78%) |
Dec 10, 2004 | 1.601 | 1.631 | 1.600 | 1.631 | 133,876 | +0.04(+2.41%) |
Dec 09, 2004 | 1.567 | 1.615 | 1.539 | 1.592 | 521,415 | -0.01(-0.48%) |
Dec 08, 2004 | 1.575 | 1.622 | 1.575 | 1.600 | 581,307 | -0.05(-2.99%) |
Dec 07, 2004 | 1.669 | 1.669 | 1.593 | 1.649 | 872,548 | -0.05(-3.10%) |
Dec 06, 2004 | 1.672 | 1.703 | 1.663 | 1.702 | 1,260,086 | +0.04(+2.46%) |
Dec 03, 2004 | 1.632 | 1.669 | 1.632 | 1.661 | 934,789 | +0.04(+2.36%) |
Dec 02, 2004 | 1.640 | 1.640 | 1.607 | 1.623 | 1,055,748 | -0.01(-0.73%) |
Dec 01, 2004 | 1.597 | 1.635 | 1.588 | 1.635 | 892,512 | +0.06(+4.01%) |
Nov 30, 2004 | 1.563 | 1.592 | 1.562 | 1.572 | 394,584 | +0.03(+1.65%) |
Nov 29, 2004 | 1.555 | 1.566 | 1.541 | 1.546 | 239,569 | +0.00(+0.00%) |
Nov 26, 2004 | 1.560 | 1.563 | 1.541 | 1.546 | 106,866 | -0.01(-0.82%) |
Nov 24, 2004 | 1.537 | 1.559 | 1.532 | 1.559 | 419,245 | +0.03(+2.29%) |
Nov 23, 2004 | 1.536 | 1.545 | 1.517 | 1.524 | 325,297 | -0.02(-1.00%) |
Nov 22, 2004 | 1.534 | 1.540 | 1.525 | 1.540 | 306,507 | +0.03(+1.74%) |
Nov 19, 2004 | 1.541 | 1.541 | 1.499 | 1.513 | 286,543 | -0.01(-0.95%) |
Nov 18, 2004 | 1.485 | 1.528 | 1.485 | 1.528 | 816,179 | +0.04(+2.93%) |
Nov 17, 2004 | 1.446 | 1.488 | 1.446 | 1.484 | 389,887 | +0.03(+2.17%) |
Nov 16, 2004 | 1.453 | 1.454 | 1.439 | 1.453 | 604,794 | -0.01(-0.64%) |
Nov 15, 2004 | 1.489 | 1.528 | 1.448 | 1.462 | 297,112 | -0.02(-1.61%) |
Nov 12, 2004 | 1.435 | 1.486 | 1.428 | 1.486 | 1,681,681 | +0.07(+5.12%) |
Nov 11, 2004 | 1.414 | 1.428 | 1.414 | 1.414 | 50,497 | -0.00(-0.06%) |
Nov 10, 2004 | 1.405 | 1.426 | 1.405 | 1.414 | 676,430 | +0.01(+0.67%) |
Nov 09, 2004 | 1.397 | 1.405 | 1.397 | 1.405 | 448,604 | +0.01(+0.61%) |
Nov 08, 2004 | 1.399 | 1.404 | 1.388 | 1.397 | 203,164 | -0.00(-0.06%) |
Nov 05, 2004 | 1.414 | 1.414 | 1.378 | 1.397 | 342,912 | -0.03(-2.32%) |
Nov 04, 2004 | 1.430 | 1.434 | 1.430 | 1.431 | 72,810 | +0.04(+3.00%) |
Nov 03, 2004 | 1.383 | 1.420 | 1.383 | 1.389 | 422,769 | +0.03(+2.19%) |
Nov 02, 2004 | 1.370 | 1.370 | 1.356 | 1.359 | 89,251 | +0.02(+1.79%) |
Nov 01, 2004 | 1.320 | 1.354 | 1.320 | 1.335 | 146,794 | -0.00(-0.19%) |
Oct 29, 2004 | 1.345 | 1.358 | 1.320 | 1.338 | 553,122 | +0.01(+0.77%) |
Oct 28, 2004 | 1.290 | 1.336 | 1.280 | 1.328 | 170,281 | +0.05(+3.59%) |
Oct 27, 2004 | 1.241 | 1.299 | 1.241 | 1.282 | 81,030 | +0.03(+2.59%) |
Oct 26, 2004 | 1.256 | 1.256 | 1.243 | 1.249 | 15,266 | -0.00(-0.34%) |
Oct 25, 2004 | 1.256 | 1.261 | 1.232 | 1.253 | 57,543 | -0.05(-3.79%) |
Oct 22, 2004 | 1.299 | 1.303 | 1.273 | 1.303 | 92,774 | +0.03(+2.20%) |
Oct 21, 2004 | 1.295 | 1.295 | 1.272 | 1.275 | 299,461 | -0.02(-1.58%) |
Oct 20, 2004 | 1.295 | 1.295 | 1.295 | 1.295 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 1.316 | 1.341 | 1.294 | 1.295 | 95,123 | -0.01(-0.65%) |
Oct 18, 2004 | 1.313 | 1.327 | 1.293 | 1.304 | 55,194 | +0.01(+0.92%) |
Oct 15, 2004 | 1.299 | 1.320 | 1.280 | 1.292 | 236,046 | +0.01(+1.13%) |
Oct 14, 2004 | 1.303 | 1.318 | 1.276 | 1.277 | 392,235 | -0.06(-4.76%) |
Oct 13, 2004 | 1.344 | 1.345 | 1.299 | 1.341 | 82,205 | +0.01(+1.09%) |
Oct 12, 2004 | 1.339 | 1.342 | 1.299 | 1.327 | 34,056 | -0.03(-2.44%) |
Oct 11, 2004 | 1.380 | 1.385 | 1.359 | 1.360 | 22,312 | +0.00(+0.06%) |
Oct 08, 2004 | 1.362 | 1.370 | 1.345 | 1.359 | 167,933 | -0.00(-0.12%) |
Oct 07, 2004 | 1.371 | 1.372 | 1.327 | 1.361 | 342,912 | -0.01(-0.75%) |
Oct 06, 2004 | 1.401 | 1.405 | 1.357 | 1.371 | 379,317 | -0.01(-0.68%) |
Oct 05, 2004 | 1.394 | 1.397 | 1.380 | 1.380 | 97,471 | -0.01(-0.43%) |
Oct 04, 2004 | 1.418 | 1.420 | 1.386 | 1.386 | 304,158 | -0.01(-0.73%) |
Oct 01, 2004 | 1.356 | 1.397 | 1.356 | 1.397 | 420,420 | +0.04(+2.82%) |
Sep 30, 2004 | 1.333 | 1.359 | 1.333 | 1.358 | 400,456 | +0.01(+0.63%) |
Sep 29, 2004 | 1.303 | 1.351 | 1.303 | 1.350 | 381,666 | +0.05(+3.66%) |
Sep 28, 2004 | 1.281 | 1.307 | 1.281 | 1.302 | 104,517 | +0.01(+0.79%) |
Sep 27, 2004 | 1.282 | 1.298 | 1.276 | 1.292 | 69,287 | +0.02(+1.20%) |
Sep 24, 2004 | 1.254 | 1.287 | 1.254 | 1.276 | 90,425 | +0.02(+1.28%) |
Sep 23, 2004 | 1.278 | 1.310 | 1.252 | 1.260 | 380,492 | -0.03(-1.99%) |
Sep 22, 2004 | 1.306 | 1.306 | 1.286 | 1.286 | 68,112 | -0.02(-1.56%) |
Sep 21, 2004 | 1.315 | 1.325 | 1.294 | 1.306 | 366,399 | -0.00(-0.13%) |
Sep 20, 2004 | 1.319 | 1.342 | 1.299 | 1.308 | 364,051 | -0.01(-0.84%) |
Sep 17, 2004 | 1.260 | 1.328 | 1.260 | 1.319 | 337,040 | +0.07(+5.37%) |
Sep 16, 2004 | 1.286 | 1.286 | 1.237 | 1.252 | 1,887,194 | +0.00(+0.14%) |
Sep 15, 2004 | 1.278 | 1.279 | 1.226 | 1.250 | 1,156,743 | -0.04(-3.36%) |
Sep 14, 2004 | 1.310 | 1.310 | 1.278 | 1.293 | 41,102 | +0.01(+0.60%) |
Sep 13, 2004 | 1.300 | 1.310 | 1.286 | 1.286 | 95,123 | -0.01(-1.11%) |
Sep 10, 2004 | 1.307 | 1.310 | 1.299 | 1.300 | 184,374 | -0.01(-0.52%) |
Sep 09, 2004 | 1.301 | 1.311 | 1.277 | 1.307 | 159,712 | +0.01(+0.46%) |
Sep 08, 2004 | 1.273 | 1.308 | 1.273 | 1.301 | 167,933 | +0.04(+2.90%) |
Sep 07, 2004 | 1.263 | 1.299 | 1.256 | 1.265 | 155,015 | +0.01(+0.81%) |
Sep 03, 2004 | 1.207 | 1.270 | 1.207 | 1.254 | 277,148 | +0.06(+4.69%) |
Sep 02, 2004 | 1.232 | 1.233 | 1.196 | 1.198 | 178,502 | -0.03(-2.76%) |
Sep 01, 2004 | 1.180 | 1.233 | 1.180 | 1.232 | 492,056 | +0.06(+5.16%) |
Aug 31, 2004 | 1.167 | 1.184 | 1.167 | 1.172 | 69,287 | +0.00(+0.36%) |
Aug 30, 2004 | 1.178 | 1.178 | 1.167 | 1.167 | 11,743 | -0.00(-0.15%) |
Aug 27, 2004 | 1.152 | 1.169 | 1.152 | 1.169 | 160,887 | +0.01(+0.73%) |
Aug 26, 2004 | 1.140 | 1.161 | 1.140 | 1.161 | 45,799 | +0.02(+1.41%) |
Aug 25, 2004 | 1.165 | 1.179 | 1.144 | 1.144 | 196,117 | -0.02(-1.90%) |
Aug 24, 2004 | 1.144 | 1.169 | 1.144 | 1.167 | 49,323 | +0.01(+1.18%) |
Aug 23, 2004 | 1.162 | 1.162 | 1.146 | 1.153 | 130,353 | -0.01(-0.88%) |
Aug 20, 2004 | 1.150 | 1.163 | 1.128 | 1.163 | 140,923 | +0.03(+2.55%) |
Aug 19, 2004 | 1.104 | 1.148 | 1.104 | 1.134 | 84,553 | +0.04(+3.66%) |
Aug 18, 2004 | 1.120 | 1.120 | 1.094 | 1.094 | 174,979 | -0.01(-1.15%) |
Aug 17, 2004 | 1.098 | 1.115 | 1.098 | 1.107 | 31,707 | -0.00(-0.08%) |
Aug 16, 2004 | 1.098 | 1.108 | 1.096 | 1.108 | 102,169 | +0.01(+1.01%) |
Aug 13, 2004 | 1.098 | 1.116 | 1.094 | 1.097 | 131,528 | +0.00(+0.39%) |
Aug 12, 2004 | 1.080 | 1.093 | 1.080 | 1.093 | 16,441 | +0.02(+1.58%) |
Aug 11, 2004 | 1.058 | 1.075 | 1.058 | 1.075 | 28,184 | +0.01(+1.04%) |
Aug 10, 2004 | 1.022 | 1.074 | 1.022 | 1.064 | 64,589 | +0.04(+4.34%) |
Aug 09, 2004 | 1.012 | 1.034 | 1.012 | 1.020 | 99,820 | +0.02(+1.61%) |
Aug 06, 2004 | 0.9776 | 1.004 | 0.9776 | 1.004 | 971,194 | +0.03(+3.06%) |
Aug 05, 2004 | 0.9707 | 1.009 | 0.9707 | 0.9741 | 2,014,024 | +0.01(+1.24%) |
Aug 04, 2004 | 0.9759 | 0.9776 | 0.9622 | 0.9622 | 157,364 | -0.01(-0.53%) |
Aug 03, 2004 | 0.9699 | 0.9741 | 0.9673 | 0.9673 | 84,553 | +0.01(+0.62%) |
Aug 02, 2004 | 0.9503 | 0.9673 | 0.9503 | 0.9614 | 159,712 | +0.00(+0.36%) |
Jul 30, 2004 | 0.9597 | 0.9622 | 0.9580 | 0.9580 | 211,384 | -0.00(-0.09%) |
Jul 29, 2004 | 0.9580 | 0.9733 | 0.9580 | 0.9588 | 318,251 | +0.02(+1.62%) |
Jul 28, 2004 | 0.9512 | 0.9512 | 0.9435 | 0.9435 | 7,046 | -0.00(-0.18%) |
Jul 27, 2004 | 0.9503 | 0.9503 | 0.9452 | 0.9452 | 266,579 | -0.00(-0.09%) |
Jul 26, 2004 | 0.9622 | 0.9622 | 0.9460 | 0.9460 | 55,194 | -0.02(-1.68%) |
Jul 23, 2004 | 0.9597 | 0.9622 | 0.9580 | 0.9622 | 130,353 | +0.01(+0.89%) |
Jul 22, 2004 | 0.9503 | 0.9537 | 0.9409 | 0.9537 | 183,199 | -0.01(-0.53%) |
Jul 21, 2004 | 0.9639 | 0.9639 | 0.9537 | 0.9588 | 22,312 | -0.01(-1.23%) |
Jul 20, 2004 | 0.9324 | 0.9793 | 0.9324 | 0.9707 | 211,384 | +0.05(+5.07%) |
Jul 19, 2004 | 0.9069 | 0.9265 | 0.9069 | 0.9239 | 122,133 | +0.03(+2.84%) |
Jul 16, 2004 | 0.8822 | 0.8984 | 0.8822 | 0.8984 | 219,605 | +0.02(+1.93%) |
Jul 15, 2004 | 0.8737 | 0.8822 | 0.8728 | 0.8813 | 86,902 | +0.01(+0.98%) |
Jul 14, 2004 | 0.8643 | 0.8728 | 0.8643 | 0.8728 | 9,394 | +0.00(+0.00%) |
Jul 13, 2004 | 0.8754 | 0.8771 | 0.8720 | 0.8728 | 166,758 | +0.00(+0.00%) |
Jul 12, 2004 | 0.8600 | 0.8745 | 0.8558 | 0.8728 | 265,405 | +0.01(+0.79%) |
Jul 09, 2004 | 0.8626 | 0.8686 | 0.8626 | 0.8660 | 29,358 | +0.00(+0.30%) |
Jul 08, 2004 | 0.8677 | 0.8686 | 0.8600 | 0.8635 | 136,225 | -0.01(-0.98%) |
Jul 07, 2004 | 0.8737 | 0.8737 | 0.8686 | 0.8720 | 25,835 | -0.01(-0.58%) |
Jul 06, 2004 | 0.8856 | 0.8856 | 0.8754 | 0.8771 | 24,661 | +0.00(+0.00%) |
Jul 02, 2004 | 0.8813 | 0.8813 | 0.8686 | 0.8771 | 102,169 | +0.00(+0.49%) |
Jul 01, 2004 | 0.8779 | 0.8788 | 0.8728 | 0.8728 | 22,312 | +0.01(+0.69%) |
Jun 30, 2004 | 0.8754 | 0.8754 | 0.8643 | 0.8669 | 19,964 | +0.00(+0.00%) |
Jun 29, 2004 | 0.8686 | 0.8686 | 0.8652 | 0.8669 | 57,543 | +0.00(+0.20%) |
Jun 28, 2004 | 0.8771 | 0.8771 | 0.8507 | 0.8652 | 92,774 | -0.01(-0.88%) |
Jun 25, 2004 | 0.8686 | 0.8771 | 0.8558 | 0.8728 | 66,938 | -0.00(-0.49%) |
Jun 24, 2004 | 0.8771 | 0.8788 | 0.8762 | 0.8771 | 73,984 | +0.00(+0.49%) |
Jun 23, 2004 | 0.8771 | 0.8839 | 0.8669 | 0.8728 | 213,733 | +0.00(+0.00%) |
Jun 22, 2004 | 0.8728 | 0.8737 | 0.8652 | 0.8728 | 59,892 | -0.00(-0.10%) |
Jun 21, 2004 | 0.8745 | 0.8805 | 0.8728 | 0.8737 | 42,276 | -0.00(-0.10%) |
Jun 18, 2004 | 0.8796 | 0.8864 | 0.8737 | 0.8745 | 84,553 | -0.00(-0.29%) |
Jun 17, 2004 | 0.8771 | 0.8771 | 0.8703 | 0.8771 | 45,799 | +0.00(+0.00%) |
Jun 16, 2004 | 0.8933 | 0.8941 | 0.8686 | 0.8771 | 73,984 | -0.02(-1.81%) |
Jun 15, 2004 | 0.8507 | 0.8941 | 0.8507 | 0.8933 | 284,194 | +0.04(+4.48%) |
Jun 14, 2004 | 0.8847 | 0.8847 | 0.8549 | 0.8549 | 125,656 | -0.02(-2.43%) |
Jun 10, 2004 | 0.8762 | 0.8762 | 0.8762 | 0.8762 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 0.8941 | 0.9077 | 0.8745 | 0.8762 | 72,810 | -0.01(-1.34%) |
Jun 08, 2004 | 0.8677 | 0.8881 | 0.8677 | 0.8881 | 24,661 | +0.03(+3.27%) |
Jun 07, 2004 | 0.8515 | 0.8600 | 0.8447 | 0.8600 | 48,148 | +0.02(+2.02%) |
Jun 04, 2004 | 0.8268 | 0.8507 | 0.8268 | 0.8430 | 167,933 | +0.02(+2.06%) |
Jun 03, 2004 | 0.8277 | 0.8277 | 0.8132 | 0.8260 | 268,928 | +0.00(+0.00%) |
Jun 02, 2004 | 0.8141 | 0.8260 | 0.8141 | 0.8260 | 654,117 | +0.00(+0.41%) |
Jun 01, 2004 | 0.8192 | 0.8226 | 0.8047 | 0.8226 | 933,614 | +0.01(+1.47%) |
May 28, 2004 | 0.8090 | 0.8149 | 0.8090 | 0.8107 | 63,415 | +0.01(+1.28%) |
May 27, 2004 | 0.7868 | 0.8004 | 0.7868 | 0.8004 | 19,964 | +0.01(+1.73%) |
May 26, 2004 | 0.7706 | 0.7885 | 0.7706 | 0.7868 | 117,435 | +0.04(+5.00%) |
May 25, 2004 | 0.7493 | 0.7664 | 0.7493 | 0.7493 | 199,640 | +0.00(+0.23%) |
May 24, 2004 | 0.7579 | 0.7579 | 0.7408 | 0.7476 | 1,080,409 | -0.01(-1.90%) |
May 21, 2004 | 0.7783 | 0.7783 | 0.7621 | 0.7621 | 37,579 | -0.01(-1.00%) |
May 20, 2004 | 0.7664 | 0.7740 | 0.7664 | 0.7698 | 7,046 | +0.00(+0.44%) |
May 19, 2004 | 0.7860 | 0.8090 | 0.7664 | 0.7664 | 201,989 | -0.01(-1.85%) |
May 18, 2004 | 0.7545 | 0.7834 | 0.7545 | 0.7809 | 34,056 | +0.02(+2.34%) |
May 17, 2004 | 0.7655 | 0.7740 | 0.7579 | 0.7630 | 139,748 | -0.00(-0.22%) |
May 14, 2004 | 0.7783 | 0.7834 | 0.7553 | 0.7647 | 270,102 | -0.01(-1.75%) |
May 13, 2004 | 0.8090 | 0.8090 | 0.7783 | 0.7783 | 324,122 | -0.03(-3.48%) |
May 12, 2004 | 0.8345 | 0.8345 | 0.7877 | 0.8064 | 337,040 | -0.02(-2.87%) |
May 11, 2004 | 0.8090 | 0.8302 | 0.8090 | 0.8302 | 56,369 | +0.03(+3.94%) |
May 10, 2004 | 0.8260 | 0.8422 | 0.7987 | 0.7987 | 86,902 | -0.06(-6.48%) |
May 07, 2004 | 0.8677 | 0.8813 | 0.8541 | 0.8541 | 152,666 | -0.02(-2.34%) |
May 06, 2004 | 0.8694 | 0.8796 | 0.8694 | 0.8745 | 41,102 | -0.00(-0.29%) |
May 05, 2004 | 0.8728 | 0.8771 | 0.8728 | 0.8771 | 61,066 | +0.01(+0.88%) |
May 04, 2004 | 0.8566 | 0.8694 | 0.8566 | 0.8694 | 22,312 | +0.01(+1.49%) |