Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.817 | 6.844 | 6.685 | 6.806 | 132,000 | -0.02(-0.31%) |
May 27, 2005 | 7.117 | 7.117 | 6.789 | 6.827 | 29,700 | -0.32(-4.51%) |
May 26, 2005 | 7.167 | 7.356 | 7.111 | 7.149 | 25,200 | +0.02(+0.22%) |
May 25, 2005 | 7.056 | 7.306 | 6.728 | 7.133 | 74,700 | +0.12(+1.76%) |
May 24, 2005 | 7.106 | 7.106 | 6.971 | 7.010 | 30,900 | -0.10(-1.35%) |
May 23, 2005 | 6.861 | 7.161 | 6.861 | 7.106 | 66,600 | +0.24(+3.56%) |
May 20, 2005 | 6.906 | 6.912 | 6.861 | 6.861 | 36,000 | -0.07(-1.04%) |
May 19, 2005 | 7.083 | 7.111 | 6.928 | 6.933 | 59,400 | -0.19(-2.68%) |
May 18, 2005 | 7.128 | 7.222 | 7.124 | 7.124 | 27,300 | +0.04(+0.53%) |
May 17, 2005 | 7.151 | 7.151 | 6.944 | 7.087 | 46,500 | -0.11(-1.57%) |
May 16, 2005 | 7.306 | 7.306 | 7.000 | 7.200 | 42,600 | -0.16(-2.16%) |
May 13, 2005 | 7.361 | 7.500 | 7.056 | 7.359 | 74,100 | -0.03(-0.41%) |
May 12, 2005 | 7.861 | 8.000 | 7.089 | 7.389 | 140,700 | -0.47(-6.01%) |
May 11, 2005 | 7.806 | 7.861 | 7.622 | 7.861 | 24,000 | +0.02(+0.28%) |
May 10, 2005 | 7.944 | 8.000 | 7.669 | 7.839 | 28,500 | -0.11(-1.33%) |
May 09, 2005 | 7.848 | 8.071 | 7.848 | 7.944 | 78,300 | +0.10(+1.27%) |
May 06, 2005 | 7.556 | 7.878 | 7.500 | 7.844 | 23,400 | +0.29(+3.81%) |
May 05, 2005 | 7.667 | 7.744 | 7.556 | 7.557 | 36,300 | +0.00(+0.01%) |
May 04, 2005 | 7.267 | 7.556 | 7.233 | 7.556 | 34,200 | +0.33(+4.54%) |
May 03, 2005 | 7.167 | 7.472 | 6.944 | 7.228 | 52,800 | +0.06(+0.85%) |
May 02, 2005 | 7.361 | 7.556 | 6.967 | 7.167 | 101,700 | -0.14(-1.90%) |
Apr 29, 2005 | 6.878 | 7.306 | 6.140 | 7.306 | 267,600 | +0.46(+6.65%) |
Apr 28, 2005 | 7.733 | 7.733 | 6.844 | 6.850 | 163,200 | -0.91(-11.74%) |
Apr 27, 2005 | 7.644 | 7.966 | 7.556 | 7.761 | 112,200 | +0.23(+3.02%) |
Apr 26, 2005 | 7.333 | 7.689 | 7.333 | 7.533 | 145,800 | +0.22(+2.96%) |
Apr 25, 2005 | 6.889 | 7.317 | 6.889 | 7.317 | 168,300 | +0.51(+7.42%) |
Apr 22, 2005 | 6.556 | 6.817 | 6.556 | 6.811 | 90,600 | +0.27(+4.07%) |
Apr 21, 2005 | 6.400 | 6.578 | 6.400 | 6.544 | 87,300 | +0.16(+2.43%) |
Apr 20, 2005 | 6.383 | 6.483 | 6.383 | 6.389 | 51,900 | +0.03(+0.44%) |
Apr 19, 2005 | 6.400 | 6.572 | 6.354 | 6.361 | 92,100 | -0.03(-0.42%) |
Apr 18, 2005 | 6.317 | 6.394 | 6.317 | 6.388 | 92,400 | +0.08(+1.30%) |
Apr 15, 2005 | 6.044 | 6.356 | 6.033 | 6.306 | 186,000 | +0.25(+4.09%) |
Apr 14, 2005 | 6.089 | 6.089 | 6.056 | 6.058 | 28,800 | -0.04(-0.66%) |
Apr 13, 2005 | 6.122 | 6.200 | 6.094 | 6.098 | 38,100 | -0.02(-0.40%) |
Apr 12, 2005 | 6.111 | 6.122 | 6.061 | 6.122 | 24,300 | +0.02(+0.36%) |
Apr 11, 2005 | 6.083 | 6.158 | 6.083 | 6.100 | 42,000 | +0.03(+0.49%) |
Apr 08, 2005 | 6.017 | 6.083 | 6.017 | 6.070 | 41,100 | +0.06(+1.02%) |
Apr 07, 2005 | 6.017 | 6.022 | 6.008 | 6.009 | 22,500 | -0.02(-0.31%) |
Apr 06, 2005 | 6.111 | 6.128 | 5.989 | 6.028 | 34,200 | -0.11(-1.72%) |
Apr 05, 2005 | 6.122 | 6.217 | 6.094 | 6.133 | 48,600 | -0.01(-0.23%) |
Apr 04, 2005 | 6.078 | 6.156 | 6.052 | 6.148 | 67,200 | +0.10(+1.62%) |
Apr 01, 2005 | 5.910 | 6.094 | 5.910 | 6.050 | 39,300 | +0.16(+2.64%) |
Mar 31, 2005 | 5.794 | 5.894 | 5.794 | 5.894 | 50,400 | +0.12(+2.02%) |
Mar 30, 2005 | 5.522 | 5.778 | 5.478 | 5.778 | 51,600 | +0.24(+4.40%) |
Mar 29, 2005 | 5.444 | 5.667 | 5.286 | 5.534 | 70,500 | +0.11(+1.97%) |
Mar 28, 2005 | 5.283 | 5.428 | 5.283 | 5.428 | 75,600 | +0.16(+3.06%) |
Mar 24, 2005 | 5.250 | 5.304 | 5.136 | 5.267 | 97,800 | -0.01(-0.23%) |
Mar 23, 2005 | 5.378 | 5.378 | 5.241 | 5.279 | 46,200 | -0.10(-1.94%) |
Mar 22, 2005 | 5.472 | 5.472 | 5.383 | 5.383 | 20,700 | -0.09(-1.62%) |
Mar 21, 2005 | 5.471 | 5.522 | 5.469 | 5.472 | 24,600 | +0.00(+0.02%) |
Mar 18, 2005 | 5.506 | 5.507 | 5.127 | 5.471 | 31,500 | -0.05(-0.89%) |
Mar 17, 2005 | 5.583 | 5.583 | 5.520 | 5.520 | 34,200 | -0.13(-2.30%) |
Mar 16, 2005 | 5.722 | 5.724 | 5.650 | 5.650 | 48,300 | -0.07(-1.26%) |
Mar 15, 2005 | 5.883 | 5.883 | 5.722 | 5.722 | 36,900 | -0.18(-3.01%) |
Mar 14, 2005 | 5.894 | 5.922 | 5.883 | 5.900 | 8,400 | -0.01(-0.19%) |
Mar 11, 2005 | 5.911 | 5.911 | 5.880 | 5.911 | 19,200 | +0.02(+0.38%) |
Mar 10, 2005 | 6.000 | 6.000 | 5.889 | 5.889 | 46,500 | -0.12(-2.03%) |
Mar 09, 2005 | 5.922 | 6.078 | 5.922 | 6.011 | 84,900 | +0.10(+1.65%) |
Mar 08, 2005 | 5.894 | 5.972 | 5.894 | 5.913 | 41,400 | +0.02(+0.41%) |
Mar 07, 2005 | 5.906 | 5.906 | 5.874 | 5.889 | 40,800 | -0.03(-0.49%) |
Mar 04, 2005 | 5.972 | 6.036 | 5.883 | 5.918 | 102,600 | -0.03(-0.49%) |
Mar 03, 2005 | 6.011 | 6.117 | 5.939 | 5.947 | 93,300 | -0.04(-0.61%) |
Mar 02, 2005 | 5.763 | 6.017 | 5.739 | 5.983 | 77,400 | +0.22(+3.84%) |
Mar 01, 2005 | 5.833 | 5.894 | 5.756 | 5.762 | 44,400 | -0.09(-1.59%) |
Feb 28, 2005 | 5.928 | 5.972 | 5.856 | 5.856 | 39,600 | -0.09(-1.49%) |
Feb 25, 2005 | 6.017 | 6.028 | 5.930 | 5.944 | 45,300 | -0.09(-1.56%) |
Feb 24, 2005 | 6.133 | 6.206 | 6.039 | 6.039 | 82,200 | -0.11(-1.81%) |
Feb 23, 2005 | 5.889 | 6.156 | 5.889 | 6.150 | 121,200 | +0.26(+4.43%) |
Feb 22, 2005 | 5.639 | 5.889 | 5.639 | 5.889 | 42,600 | +0.28(+4.93%) |
Feb 18, 2005 | 5.611 | 5.700 | 5.611 | 5.612 | 26,400 | +0.00(+0.02%) |
Feb 17, 2005 | 5.617 | 5.656 | 5.611 | 5.611 | 13,500 | -0.01(-0.10%) |
Feb 16, 2005 | 5.878 | 5.889 | 5.594 | 5.617 | 51,900 | -0.17(-2.86%) |
Feb 15, 2005 | 5.633 | 5.917 | 5.611 | 5.782 | 90,900 | +0.20(+3.67%) |
Feb 14, 2005 | 5.194 | 5.693 | 5.194 | 5.578 | 254,700 | +0.46(+9.06%) |
Feb 11, 2005 | 5.250 | 5.278 | 5.113 | 5.114 | 18,000 | -0.14(-2.58%) |
Feb 10, 2005 | 5.094 | 5.278 | 5.061 | 5.250 | 69,000 | +0.19(+3.75%) |
Feb 09, 2005 | 4.889 | 5.194 | 4.861 | 5.060 | 33,600 | +0.20(+4.09%) |
Feb 08, 2005 | 4.750 | 4.867 | 4.691 | 4.861 | 71,700 | +0.09(+1.98%) |
Feb 07, 2005 | 4.778 | 4.817 | 4.707 | 4.767 | 89,400 | -0.12(-2.50%) |
Feb 04, 2005 | 4.922 | 5.000 | 4.861 | 4.889 | 60,300 | -0.03(-0.56%) |
Feb 03, 2005 | 4.817 | 5.306 | 4.778 | 4.917 | 111,000 | +0.10(+2.08%) |
Feb 02, 2005 | 4.510 | 4.817 | 4.510 | 4.817 | 40,800 | +0.27(+5.99%) |
Feb 01, 2005 | 4.306 | 4.722 | 4.250 | 4.544 | 43,500 | +0.30(+7.01%) |
Jan 31, 2005 | 4.200 | 4.341 | 4.194 | 4.247 | 67,200 | +2.11(+98.55%) |
Jan 28, 2005 | 2.122 | 2.139 | 2.118 | 2.139 | 25,200 | +0.02(+0.98%) |
Jan 27, 2005 | 2.104 | 2.118 | 2.103 | 2.118 | 101,400 | +0.01(+0.53%) |
Jan 26, 2005 | 2.123 | 2.123 | 2.107 | 2.107 | 30,000 | -0.01(-0.47%) |
Jan 25, 2005 | 2.132 | 2.132 | 2.117 | 2.117 | 14,400 | -0.01(-0.31%) |
Jan 24, 2005 | 2.106 | 2.167 | 2.106 | 2.124 | 73,200 | +0.02(+0.99%) |
Jan 21, 2005 | 2.097 | 2.222 | 2.097 | 2.103 | 52,200 | +0.02(+0.93%) |
Jan 20, 2005 | 2.056 | 2.139 | 2.049 | 2.083 | 103,800 | +0.01(+0.68%) |
Jan 19, 2005 | 2.097 | 2.111 | 2.056 | 2.069 | 37,800 | -0.01(-0.68%) |
Jan 18, 2005 | 2.042 | 2.118 | 2.021 | 2.083 | 60,600 | +0.00(+0.00%) |
Jan 14, 2005 | 2.049 | 2.146 | 2.014 | 2.083 | 118,200 | +0.03(+1.35%) |
Jan 13, 2005 | 2.083 | 2.125 | 2.017 | 2.056 | 163,800 | -0.08(-3.90%) |
Jan 12, 2005 | 2.336 | 2.356 | 2.139 | 2.139 | 185,400 | -0.20(-8.44%) |
Jan 11, 2005 | 2.397 | 2.500 | 2.278 | 2.336 | 199,800 | -0.05(-2.04%) |
Jan 10, 2005 | 2.215 | 2.386 | 2.215 | 2.385 | 406,800 | +0.17(+7.65%) |
Jan 07, 2005 | 2.181 | 2.215 | 2.168 | 2.215 | 28,200 | +0.03(+1.40%) |
Jan 06, 2005 | 2.188 | 2.208 | 2.174 | 2.185 | 100,800 | -0.00(-0.13%) |
Jan 05, 2005 | 2.139 | 2.222 | 2.139 | 2.188 | 245,400 | +0.06(+2.94%) |
Jan 04, 2005 | 2.139 | 2.292 | 2.090 | 2.125 | 495,600 | -0.01(-0.64%) |
Jan 03, 2005 | 2.060 | 2.139 | 2.060 | 2.139 | 204,600 | +0.08(+3.83%) |
Dec 31, 2004 | 2.021 | 2.060 | 2.008 | 2.060 | 58,800 | +0.04(+1.99%) |
Dec 30, 2004 | 2.006 | 2.019 | 2.005 | 2.019 | 31,800 | +0.00(+0.21%) |
Dec 29, 2004 | 2.008 | 2.018 | 2.002 | 2.015 | 105,000 | +0.00(+0.22%) |
Dec 28, 2004 | 2.003 | 2.018 | 2.000 | 2.011 | 88,200 | +0.01(+0.43%) |
Dec 27, 2004 | 1.986 | 2.014 | 1.972 | 2.002 | 87,600 | +0.02(+1.16%) |
Dec 23, 2004 | 1.958 | 2.000 | 1.932 | 1.979 | 74,400 | +0.05(+2.52%) |
Dec 22, 2004 | 1.889 | 1.986 | 1.889 | 1.931 | 193,800 | +0.06(+2.96%) |
Dec 21, 2004 | 1.778 | 1.875 | 1.778 | 1.875 | 98,400 | +0.10(+5.82%) |
Dec 20, 2004 | 1.681 | 1.778 | 1.681 | 1.772 | 66,000 | +0.08(+4.57%) |
Dec 17, 2004 | 1.692 | 1.706 | 1.667 | 1.694 | 66,600 | +0.01(+0.43%) |
Dec 16, 2004 | 1.618 | 1.687 | 1.618 | 1.687 | 41,400 | +0.07(+4.27%) |
Dec 15, 2004 | 1.617 | 1.636 | 1.611 | 1.618 | 18,600 | +0.01(+0.78%) |
Dec 14, 2004 | 1.576 | 1.614 | 1.576 | 1.606 | 19,200 | +0.04(+2.30%) |
Dec 13, 2004 | 1.539 | 1.574 | 1.539 | 1.569 | 17,400 | +0.04(+2.45%) |
Dec 10, 2004 | 1.542 | 1.550 | 1.532 | 1.532 | 7,200 | -0.00(-0.18%) |
Dec 09, 2004 | 1.550 | 1.550 | 1.514 | 1.535 | 13,200 | -0.02(-0.99%) |
Dec 08, 2004 | 1.500 | 1.550 | 1.500 | 1.550 | 64,800 | +0.05(+3.35%) |
Dec 07, 2004 | 1.494 | 1.500 | 1.492 | 1.500 | 60,000 | +0.02(+1.22%) |
Dec 06, 2004 | 1.471 | 1.500 | 1.469 | 1.482 | 94,200 | +0.02(+1.02%) |
Dec 03, 2004 | 1.422 | 1.471 | 1.422 | 1.467 | 12,600 | +0.03(+2.13%) |
Dec 02, 2004 | 1.436 | 1.438 | 1.436 | 1.436 | 9,600 | +0.00(+0.04%) |
Dec 01, 2004 | 1.471 | 1.472 | 1.436 | 1.436 | 27,000 | -0.04(-2.40%) |
Nov 30, 2004 | 1.464 | 1.471 | 1.464 | 1.471 | 11,400 | +0.01(+0.86%) |
Nov 29, 2004 | 1.456 | 1.471 | 1.456 | 1.458 | 10,200 | +0.01(+0.57%) |
Nov 26, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 1,200 | +0.01(+0.38%) |
Nov 24, 2004 | 1.444 | 1.444 | 1.431 | 1.444 | 1,800 | +0.00(+0.00%) |
Nov 23, 2004 | 1.444 | 1.471 | 1.444 | 1.444 | 12,000 | +0.01(+0.97%) |
Nov 22, 2004 | 1.431 | 1.458 | 1.431 | 1.431 | 43,800 | +0.01(+0.98%) |
Nov 19, 2004 | 1.417 | 1.486 | 1.417 | 1.417 | 46,800 | +0.00(+0.30%) |
Nov 18, 2004 | 1.389 | 1.413 | 1.389 | 1.413 | 4,200 | +0.05(+3.54%) |
Nov 17, 2004 | 1.382 | 1.382 | 1.361 | 1.364 | 14,400 | -0.02(-1.29%) |
Nov 16, 2004 | 1.381 | 1.382 | 1.381 | 1.382 | 1,800 | +0.00(+0.30%) |
Nov 15, 2004 | 1.382 | 1.382 | 1.378 | 1.378 | 8,400 | -0.00(-0.30%) |
Nov 12, 2004 | 1.382 | 1.382 | 1.382 | 1.382 | 3,000 | +0.00(+0.00%) |
Nov 11, 2004 | 1.354 | 1.382 | 1.354 | 1.382 | 4,200 | +0.04(+3.11%) |
Nov 10, 2004 | 1.375 | 1.375 | 1.335 | 1.340 | 3,600 | -0.01(-0.52%) |
Nov 09, 2004 | 1.369 | 1.369 | 1.347 | 1.347 | 8,400 | -0.04(-2.61%) |
Nov 08, 2004 | 1.410 | 1.410 | 1.375 | 1.383 | 15,000 | -0.03(-1.87%) |
Nov 05, 2004 | 1.361 | 1.417 | 1.361 | 1.410 | 57,000 | +0.06(+4.21%) |
Nov 04, 2004 | 1.347 | 1.358 | 1.337 | 1.353 | 11,400 | -0.01(-0.61%) |
Nov 03, 2004 | 1.361 | 1.361 | 1.361 | 1.361 | 1,200 | +0.00(+0.00%) |
Nov 02, 2004 | 1.361 | 1.361 | 1.361 | 1.361 | 4,200 | +0.01(+1.03%) |
Nov 01, 2004 | 1.368 | 1.378 | 1.347 | 1.347 | 14,400 | +0.00(+0.00%) |
Oct 29, 2004 | 1.347 | 1.347 | 1.333 | 1.347 | 5,400 | +0.01(+0.52%) |
Oct 28, 2004 | 1.347 | 1.347 | 1.333 | 1.340 | 6,000 | -0.02(-1.53%) |
Oct 27, 2004 | 1.403 | 1.403 | 1.361 | 1.361 | 7,200 | -0.04(-2.97%) |
Oct 26, 2004 | 1.333 | 1.403 | 1.333 | 1.403 | 80,400 | +0.08(+6.43%) |
Oct 25, 2004 | 1.318 | 1.318 | 1.318 | 1.318 | 600 | -0.00(-0.31%) |
Oct 22, 2004 | 1.318 | 1.322 | 1.306 | 1.322 | 5,400 | +0.01(+1.06%) |
Oct 21, 2004 | 1.307 | 1.308 | 1.307 | 1.308 | 13,800 | +0.00(+0.21%) |
Oct 20, 2004 | 1.306 | 1.306 | 1.306 | 1.306 | 3,000 | +0.01(+0.43%) |
Oct 19, 2004 | 1.300 | 1.300 | 1.300 | 1.300 | 600 | +0.00(+0.00%) |
Oct 18, 2004 | 1.300 | 1.300 | 1.300 | 1.300 | 10,800 | +0.01(+0.64%) |
Oct 15, 2004 | 1.308 | 1.308 | 1.292 | 1.292 | 5,400 | -0.01(-1.06%) |
Oct 14, 2004 | 1.310 | 1.310 | 1.306 | 1.306 | 2,400 | -0.01(-0.47%) |
Oct 13, 2004 | 1.319 | 1.319 | 1.306 | 1.312 | 6,600 | -0.01(-1.11%) |
Oct 12, 2004 | 1.314 | 1.328 | 1.314 | 1.326 | 18,000 | +0.01(+0.42%) |
Oct 11, 2004 | 1.321 | 1.321 | 1.321 | 1.321 | 600 | +0.00(+0.00%) |
Oct 08, 2004 | 1.321 | 1.321 | 1.321 | 1.321 | 2,400 | +0.00(+0.10%) |
Oct 07, 2004 | 1.319 | 1.339 | 1.319 | 1.319 | 10,200 | +0.01(+1.06%) |
Oct 06, 2004 | 1.307 | 1.318 | 1.306 | 1.306 | 10,200 | -0.01(-0.53%) |
Oct 05, 2004 | 1.306 | 1.333 | 1.306 | 1.312 | 13,800 | +0.02(+1.61%) |
Oct 04, 2004 | 1.278 | 1.306 | 1.278 | 1.292 | 5,400 | +0.00(+0.00%) |
Oct 01, 2004 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 1.319 | 1.319 | 1.292 | 1.292 | 4,800 | -0.03(-2.11%) |
Sep 29, 2004 | 1.292 | 1.319 | 1.292 | 1.319 | 6,000 | +0.01(+1.06%) |
Sep 28, 2004 | 1.278 | 1.306 | 1.278 | 1.306 | 9,000 | +0.04(+3.30%) |
Sep 27, 2004 | 1.264 | 1.264 | 1.264 | 1.264 | 600 | +0.01(+1.11%) |
Sep 24, 2004 | 1.233 | 1.250 | 1.233 | 1.250 | 8,400 | +0.02(+1.47%) |
Sep 23, 2004 | 1.217 | 1.232 | 1.214 | 1.232 | 25,200 | +0.01(+0.77%) |
Sep 22, 2004 | 1.222 | 1.222 | 1.222 | 1.222 | 1,200 | -0.01(-0.54%) |
Sep 21, 2004 | 1.229 | 1.229 | 1.229 | 1.229 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 1.236 | 1.243 | 1.229 | 1.229 | 6,000 | -0.01(-0.56%) |
Sep 17, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 53,400 | -0.03(-2.20%) |
Sep 15, 2004 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 1.285 | 1.285 | 1.264 | 1.264 | 5,400 | -0.03(-2.15%) |
Sep 13, 2004 | 1.319 | 1.319 | 1.292 | 1.292 | 4,800 | -0.02(-1.36%) |
Sep 10, 2004 | 1.309 | 1.309 | 1.309 | 1.309 | 1,800 | -0.00(-0.02%) |
Sep 09, 2004 | 1.322 | 1.322 | 1.310 | 1.310 | 9,600 | -0.02(-1.42%) |
Sep 08, 2004 | 1.333 | 1.333 | 1.328 | 1.329 | 10,800 | -0.00(-0.35%) |
Sep 07, 2004 | 1.292 | 1.339 | 1.292 | 1.333 | 15,000 | +0.04(+3.23%) |
Sep 03, 2004 | 1.247 | 1.292 | 1.247 | 1.292 | 13,800 | +0.04(+3.56%) |
Sep 02, 2004 | 1.243 | 1.247 | 1.243 | 1.247 | 2,400 | +0.01(+0.90%) |
Sep 01, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 1.250 | 1.250 | 1.236 | 1.236 | 12,000 | -0.03(-2.20%) |
Aug 27, 2004 | 1.292 | 1.292 | 1.257 | 1.264 | 9,600 | -0.01(-1.09%) |
Aug 26, 2004 | 1.278 | 1.278 | 1.278 | 1.278 | 3,000 | -0.01(-1.08%) |
Aug 25, 2004 | 1.278 | 1.292 | 1.278 | 1.292 | 3,600 | +0.01(+1.09%) |
Aug 24, 2004 | 1.278 | 1.303 | 1.264 | 1.278 | 48,600 | -0.01(-1.08%) |
Aug 23, 2004 | 1.314 | 1.333 | 1.292 | 1.292 | 7,800 | -0.02(-1.63%) |
Aug 20, 2004 | 1.291 | 1.333 | 1.291 | 1.313 | 15,600 | +0.02(+1.66%) |
Aug 19, 2004 | 1.264 | 1.292 | 1.264 | 1.292 | 13,200 | +0.03(+2.22%) |
Aug 18, 2004 | 1.250 | 1.264 | 1.250 | 1.264 | 4,800 | +0.02(+2.00%) |
Aug 17, 2004 | 1.232 | 1.264 | 1.232 | 1.239 | 19,200 | +0.01(+1.13%) |
Aug 16, 2004 | 1.222 | 1.236 | 1.222 | 1.225 | 19,200 | +0.02(+1.38%) |
Aug 13, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 600 | +0.00(+0.00%) |
Aug 12, 2004 | 1.186 | 1.208 | 1.186 | 1.208 | 4,800 | +0.03(+2.91%) |
Aug 11, 2004 | 1.174 | 1.174 | 1.174 | 1.174 | 8,400 | +0.00(+0.05%) |
Aug 10, 2004 | 1.174 | 1.174 | 1.174 | 1.174 | 1,200 | +0.01(+0.55%) |
Aug 09, 2004 | 1.181 | 1.181 | 1.167 | 1.167 | 46,800 | -0.03(-2.28%) |
Aug 06, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 600 | +0.00(+0.00%) |
Aug 05, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 1,200 | +0.01(+1.18%) |
Aug 04, 2004 | 1.186 | 1.194 | 1.181 | 1.181 | 18,600 | +0.00(+0.28%) |
Aug 03, 2004 | 1.181 | 1.181 | 1.177 | 1.177 | 3,000 | -0.01(-0.87%) |
Aug 02, 2004 | 1.194 | 1.194 | 1.188 | 1.188 | 1,200 | -0.01(-1.16%) |
Jul 30, 2004 | 1.188 | 1.201 | 1.174 | 1.201 | 11,400 | +0.00(+0.00%) |
Jul 29, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 600 | +0.00(+0.00%) |
Jul 28, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 600 | +0.00(+0.00%) |
Jul 27, 2004 | 1.188 | 1.201 | 1.188 | 1.201 | 6,000 | +0.02(+1.76%) |
Jul 26, 2004 | 1.181 | 1.181 | 1.181 | 1.181 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 1.181 | 1.181 | 1.181 | 1.181 | 600 | -0.01(-1.16%) |
Jul 22, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 600 | -0.01(-1.15%) |
Jul 19, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 1,200 | +0.00(+0.00%) |
Jul 16, 2004 | 1.201 | 1.208 | 1.201 | 1.208 | 3,000 | +0.00(+0.00%) |
Jul 15, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 2,400 | +0.01(+0.58%) |
Jul 14, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 600 | -0.01(-0.57%) |
Jul 13, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 600 | +0.00(+0.00%) |
Jul 12, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 4,200 | +0.00(+0.00%) |
Jul 09, 2004 | 1.196 | 1.208 | 1.196 | 1.208 | 3,000 | +0.01(+0.46%) |
Jul 08, 2004 | 1.194 | 1.203 | 1.194 | 1.203 | 3,600 | +0.01(+0.70%) |
Jul 07, 2004 | 1.168 | 1.236 | 1.168 | 1.194 | 17,400 | +0.02(+1.78%) |
Jul 06, 2004 | 1.181 | 1.181 | 1.174 | 1.174 | 4,800 | -0.01(-0.59%) |
Jul 02, 2004 | 1.181 | 1.181 | 1.181 | 1.181 | 600 | +0.00(+0.00%) |
Jul 01, 2004 | 1.168 | 1.181 | 1.168 | 1.181 | 3,600 | +0.01(+0.59%) |
Jun 30, 2004 | 1.194 | 1.194 | 1.174 | 1.174 | 10,800 | -0.02(-1.74%) |
Jun 29, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 1,800 | +0.01(+0.59%) |
Jun 28, 2004 | 1.194 | 1.194 | 1.181 | 1.188 | 3,000 | -0.01(-0.58%) |
Jun 25, 2004 | 1.167 | 1.194 | 1.167 | 1.194 | 22,200 | -0.01(-0.58%) |
Jun 24, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 600 | +0.00(+0.00%) |
Jun 23, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 1,200 | +0.00(+0.00%) |
Jun 22, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 4,800 | +0.01(+0.60%) |
Jun 21, 2004 | 1.194 | 1.194 | 1.167 | 1.194 | 4,800 | +0.01(+1.15%) |
Jun 18, 2004 | 1.181 | 1.181 | 1.181 | 1.181 | 600 | +0.00(+0.00%) |
Jun 17, 2004 | 1.165 | 1.188 | 1.165 | 1.181 | 7,200 | +0.01(+0.71%) |
Jun 16, 2004 | 1.172 | 1.172 | 1.172 | 1.172 | 600 | -0.01(-0.59%) |
Jun 15, 2004 | 1.174 | 1.181 | 1.146 | 1.179 | 13,800 | -0.00(-0.12%) |
Jun 14, 2004 | 1.181 | 1.181 | 1.181 | 1.181 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 1.181 | 1.181 | 1.181 | 1.181 | 600 | -0.01(-1.21%) |
Jun 09, 2004 | 1.201 | 1.201 | 1.195 | 1.195 | 8,400 | -0.01(-1.13%) |
Jun 08, 2004 | 1.209 | 1.209 | 1.209 | 1.209 | 600 | +0.00(+0.00%) |
Jun 07, 2004 | 1.208 | 1.209 | 1.208 | 1.209 | 12,600 | +0.01(+0.60%) |
Jun 04, 2004 | 1.264 | 1.264 | 1.194 | 1.201 | 27,000 | -0.06(-4.95%) |
Jun 03, 2004 | 1.264 | 1.264 | 1.264 | 1.264 | 1,800 | +0.00(+0.00%) |
Jun 02, 2004 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | +0.00(+0.00%) |