Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 0.3461 | 0.3461 | 0.3399 | 0.3409 | 395,928 | -0.00(-1.19%) |
May 27, 2005 | 0.3451 | 0.3481 | 0.3440 | 0.3451 | 327,948 | +0.00(+0.00%) |
May 26, 2005 | 0.3451 | 0.3554 | 0.3440 | 0.3451 | 418,326 | -0.00(-0.89%) |
May 25, 2005 | 0.3554 | 0.3564 | 0.3451 | 0.3481 | 293,628 | -0.01(-1.46%) |
May 24, 2005 | 0.3584 | 0.3584 | 0.3471 | 0.3533 | 399,025 | -0.00(-0.58%) |
May 23, 2005 | 0.3626 | 0.3626 | 0.3451 | 0.3554 | 230,434 | -0.00(-1.15%) |
May 20, 2005 | 0.3502 | 0.3605 | 0.3451 | 0.3595 | 212,425 | +0.00(+0.58%) |
May 19, 2005 | 0.3512 | 0.3667 | 0.3512 | 0.3574 | 701,343 | +0.01(+1.76%) |
May 18, 2005 | 0.3543 | 0.3554 | 0.3440 | 0.3512 | 1,239,795 | +0.01(+1.82%) |
May 17, 2005 | 0.3409 | 0.3512 | 0.3409 | 0.3449 | 353,657 | -0.00(-0.92%) |
May 16, 2005 | 0.3502 | 0.3523 | 0.3430 | 0.3481 | 877,934 | -0.01(-1.74%) |
May 13, 2005 | 0.3502 | 0.3554 | 0.3430 | 0.3543 | 201,969 | +0.01(+2.08%) |
May 12, 2005 | 0.3595 | 0.3605 | 0.3471 | 0.3471 | 397,084 | -0.01(-2.03%) |
May 11, 2005 | 0.3554 | 0.3605 | 0.3481 | 0.3543 | 369,365 | +0.01(+2.08%) |
May 10, 2005 | 0.3461 | 0.3512 | 0.3461 | 0.3471 | 202,376 | -0.00(-0.30%) |
May 09, 2005 | 0.3523 | 0.3615 | 0.3461 | 0.3481 | 468,403 | -0.01(-2.59%) |
May 06, 2005 | 0.3471 | 0.3615 | 0.3471 | 0.3574 | 262,764 | +0.01(+2.06%) |
May 05, 2005 | 0.3543 | 0.3554 | 0.3502 | 0.3502 | 211,930 | -0.01(-2.86%) |
May 04, 2005 | 0.3595 | 0.3615 | 0.3523 | 0.3605 | 350,171 | +0.00(+0.86%) |
May 03, 2005 | 0.3770 | 0.3770 | 0.3502 | 0.3574 | 444,336 | -0.01(-2.80%) |
May 02, 2005 | 0.3718 | 0.3801 | 0.3595 | 0.3677 | 1,046,010 | -0.02(-4.29%) |
Apr 29, 2005 | 0.3667 | 0.3873 | 0.3605 | 0.3842 | 616,451 | +0.02(+4.19%) |
Apr 28, 2005 | 0.3718 | 0.3801 | 0.3512 | 0.3687 | 509,335 | +0.00(+0.00%) |
Apr 27, 2005 | 0.3584 | 0.3729 | 0.3368 | 0.3687 | 1,500,686 | +0.01(+3.47%) |
Apr 26, 2005 | 0.3492 | 0.3615 | 0.3399 | 0.3564 | 642,062 | +0.01(+3.59%) |
Apr 25, 2005 | 0.3327 | 0.3481 | 0.3327 | 0.3440 | 2,740,967 | +0.01(+2.14%) |
Apr 22, 2005 | 0.3368 | 0.3461 | 0.3358 | 0.3368 | 869,177 | -0.01(-1.80%) |
Apr 21, 2005 | 0.3584 | 0.3605 | 0.3368 | 0.3430 | 1,843,605 | -0.02(-6.72%) |
Apr 20, 2005 | 0.3749 | 0.3801 | 0.3420 | 0.3677 | 1,489,162 | +0.00(+0.56%) |
Apr 19, 2005 | 0.3348 | 0.3667 | 0.3327 | 0.3657 | 2,186,243 | +0.03(+10.25%) |
Apr 18, 2005 | 0.3389 | 0.3481 | 0.3275 | 0.3317 | 5,324,236 | +0.00(+0.94%) |
Apr 15, 2005 | 0.3564 | 0.3615 | 0.3214 | 0.3286 | 3,506,737 | -0.03(-9.12%) |
Apr 14, 2005 | 0.3729 | 0.3801 | 0.3543 | 0.3615 | 1,392,813 | -0.01(-1.96%) |
Apr 13, 2005 | 0.3863 | 0.3945 | 0.3687 | 0.3687 | 1,285,173 | -0.02(-6.04%) |
Apr 12, 2005 | 0.3914 | 0.4007 | 0.3863 | 0.3924 | 747,459 | +0.00(+0.26%) |
Apr 11, 2005 | 0.3863 | 0.3996 | 0.3863 | 0.3914 | 398,346 | +0.00(+0.00%) |
Apr 08, 2005 | 0.3811 | 0.3966 | 0.3811 | 0.3914 | 571,131 | +0.01(+2.70%) |
Apr 07, 2005 | 0.3945 | 0.4058 | 0.3708 | 0.3811 | 1,359,881 | -0.01(-3.14%) |
Apr 06, 2005 | 0.3996 | 0.4089 | 0.3904 | 0.3935 | 1,025,913 | -0.01(-2.05%) |
Apr 05, 2005 | 0.4130 | 0.4192 | 0.3966 | 0.4017 | 2,176,933 | -0.01(-1.27%) |
Apr 04, 2005 | 0.4213 | 0.4213 | 0.4069 | 0.4069 | 2,317,873 | +0.00(+0.00%) |
Apr 01, 2005 | 0.3966 | 0.4213 | 0.3914 | 0.4069 | 3,234,399 | +0.01(+1.54%) |
Mar 31, 2005 | 0.4635 | 0.4635 | 0.3893 | 0.4007 | 11,533,533 | -0.08(-17.06%) |
Mar 30, 2005 | 0.4779 | 0.4985 | 0.4769 | 0.4831 | 334,589 | -0.00(-0.21%) |
Mar 29, 2005 | 0.4800 | 0.4923 | 0.4800 | 0.4841 | 320,987 | -0.00(-0.63%) |
Mar 28, 2005 | 0.4923 | 0.5037 | 0.4759 | 0.4872 | 1,631,209 | -0.02(-3.27%) |
Mar 24, 2005 | 0.5099 | 0.5243 | 0.4985 | 0.5037 | 2,296,398 | -0.01(-2.20%) |
Mar 23, 2005 | 0.4851 | 0.5171 | 0.4851 | 0.5150 | 1,361,357 | +0.02(+3.95%) |
Mar 22, 2005 | 0.4975 | 0.5047 | 0.4790 | 0.4954 | 991,447 | -0.01(-1.43%) |
Mar 21, 2005 | 0.5305 | 0.5305 | 0.4790 | 0.5026 | 3,144,488 | -0.03(-5.24%) |
Mar 18, 2005 | 0.5459 | 0.5459 | 0.5202 | 0.5305 | 538,684 | -0.01(-0.96%) |
Mar 17, 2005 | 0.5129 | 0.5418 | 0.5129 | 0.5356 | 343,268 | +0.02(+3.59%) |
Mar 16, 2005 | 0.5438 | 0.5438 | 0.5119 | 0.5171 | 713,275 | -0.02(-2.90%) |
Mar 15, 2005 | 0.5335 | 0.5387 | 0.5305 | 0.5325 | 597,227 | -0.00(-0.19%) |
Mar 14, 2005 | 0.5459 | 0.5459 | 0.5253 | 0.5335 | 418,443 | -0.00(-0.19%) |
Mar 11, 2005 | 0.5253 | 0.5408 | 0.5253 | 0.5346 | 273,687 | +0.00(+0.78%) |
Mar 10, 2005 | 0.5274 | 0.5377 | 0.5263 | 0.5305 | 290,550 | +0.00(+0.19%) |
Mar 09, 2005 | 0.5428 | 0.5428 | 0.5274 | 0.5294 | 522,733 | -0.01(-1.34%) |
Mar 08, 2005 | 0.5511 | 0.5511 | 0.5325 | 0.5366 | 703,790 | -0.01(-2.07%) |
Mar 07, 2005 | 0.5356 | 0.5562 | 0.5253 | 0.5480 | 2,762,180 | +0.02(+4.72%) |
Mar 04, 2005 | 0.5129 | 0.5232 | 0.5109 | 0.5232 | 503,568 | +0.01(+1.80%) |
Mar 03, 2005 | 0.5222 | 0.5253 | 0.5068 | 0.5140 | 350,521 | -0.01(-2.35%) |
Mar 02, 2005 | 0.5294 | 0.5346 | 0.5232 | 0.5263 | 512,228 | -0.00(-0.20%) |
Mar 01, 2005 | 0.5171 | 0.5377 | 0.5160 | 0.5274 | 1,523,860 | +0.02(+4.70%) |
Feb 28, 2005 | 0.5006 | 0.5047 | 0.4944 | 0.5037 | 886,380 | -0.00(-0.20%) |
Feb 25, 2005 | 0.5068 | 0.5099 | 0.4996 | 0.5047 | 860,788 | -0.02(-2.97%) |
Feb 24, 2005 | 0.5129 | 0.5202 | 0.4985 | 0.5202 | 643,033 | +0.02(+3.27%) |
Feb 23, 2005 | 0.5160 | 0.5160 | 0.4954 | 0.5037 | 579,053 | -0.01(-1.61%) |
Feb 22, 2005 | 0.5253 | 0.5253 | 0.5016 | 0.5119 | 729,217 | -0.01(-1.97%) |
Feb 18, 2005 | 0.5222 | 0.5253 | 0.5140 | 0.5222 | 489,423 | +0.01(+2.42%) |
Feb 17, 2005 | 0.5305 | 0.5305 | 0.5078 | 0.5099 | 989,341 | -0.01(-2.56%) |
Feb 16, 2005 | 0.5335 | 0.5346 | 0.5222 | 0.5232 | 885,050 | -0.01(-0.97%) |
Feb 15, 2005 | 0.5202 | 0.5346 | 0.5191 | 0.5284 | 1,030,884 | +0.01(+2.40%) |
Feb 14, 2005 | 0.5243 | 0.5377 | 0.5078 | 0.5160 | 1,150,495 | -0.01(-2.32%) |
Feb 11, 2005 | 0.5212 | 0.5356 | 0.5212 | 0.5283 | 973,001 | +0.00(+0.18%) |
Feb 10, 2005 | 0.5459 | 0.5490 | 0.4954 | 0.5274 | 2,829,490 | -0.03(-6.07%) |
Feb 09, 2005 | 0.5747 | 0.5747 | 0.5356 | 0.5615 | 2,123,865 | +0.00(+0.02%) |
Feb 08, 2005 | 0.5490 | 0.5644 | 0.5428 | 0.5614 | 1,166,329 | +0.01(+1.30%) |
Feb 07, 2005 | 0.5789 | 0.5799 | 0.5459 | 0.5541 | 696,469 | -0.03(-4.61%) |
Feb 04, 2005 | 0.5624 | 0.5820 | 0.5541 | 0.5809 | 1,656,364 | +0.01(+2.55%) |
Feb 03, 2005 | 0.5665 | 0.5717 | 0.5521 | 0.5665 | 766,061 | +0.00(+0.55%) |
Feb 02, 2005 | 0.5408 | 0.5634 | 0.5377 | 0.5634 | 1,311,571 | +0.03(+5.60%) |
Feb 01, 2005 | 0.5202 | 0.5397 | 0.5150 | 0.5335 | 1,432,871 | +0.03(+6.15%) |
Jan 31, 2005 | 0.4831 | 0.5129 | 0.4831 | 0.5026 | 1,029,632 | +0.02(+4.72%) |
Jan 28, 2005 | 0.4903 | 0.4913 | 0.4728 | 0.4800 | 658,936 | +0.00(+0.00%) |
Jan 27, 2005 | 0.4841 | 0.4903 | 0.4728 | 0.4800 | 712,945 | +0.00(+0.65%) |
Jan 26, 2005 | 0.4985 | 0.5013 | 0.4656 | 0.4769 | 2,227,253 | -0.02(-3.34%) |
Jan 25, 2005 | 0.5119 | 0.5150 | 0.4893 | 0.4934 | 1,629,889 | -0.01(-2.52%) |
Jan 24, 2005 | 0.5150 | 0.5150 | 0.5047 | 0.5061 | 731,488 | -0.01(-2.11%) |
Jan 21, 2005 | 0.5181 | 0.5253 | 0.5150 | 0.5171 | 1,494,385 | +0.00(+0.60%) |
Jan 20, 2005 | 0.5253 | 0.5253 | 0.5099 | 0.5140 | 367,394 | -0.01(-1.77%) |
Jan 19, 2005 | 0.5315 | 0.5325 | 0.5160 | 0.5232 | 537,908 | -0.01(-1.17%) |
Jan 18, 2005 | 0.5268 | 0.5366 | 0.5243 | 0.5294 | 621,538 | +0.01(+1.66%) |
Jan 14, 2005 | 0.5171 | 0.5253 | 0.4975 | 0.5208 | 778,886 | +0.01(+2.76%) |
Jan 13, 2005 | 0.5129 | 0.5212 | 0.4944 | 0.5068 | 716,993 | -0.01(-1.20%) |
Jan 12, 2005 | 0.5222 | 0.5253 | 0.4893 | 0.5129 | 1,934,430 | -0.01(-1.58%) |
Jan 11, 2005 | 0.5366 | 0.5387 | 0.5140 | 0.5212 | 1,132,757 | -0.01(-2.32%) |
Jan 10, 2005 | 0.5356 | 0.5459 | 0.5315 | 0.5335 | 639,810 | +0.00(+0.00%) |
Jan 07, 2005 | 0.5263 | 0.5335 | 0.5119 | 0.5335 | 1,930,381 | +0.01(+1.17%) |
Jan 06, 2005 | 0.5408 | 0.5562 | 0.5202 | 0.5274 | 803,507 | -0.01(-1.54%) |
Jan 05, 2005 | 0.5243 | 0.5459 | 0.5078 | 0.5356 | 1,652,287 | +0.00(+0.00%) |
Jan 04, 2005 | 0.5644 | 0.5675 | 0.5068 | 0.5356 | 4,045,567 | -0.03(-4.94%) |
Jan 03, 2005 | 0.5624 | 0.5995 | 0.5459 | 0.5634 | 4,403,904 | -0.04(-6.01%) |
Dec 31, 2004 | 0.6077 | 0.6098 | 0.5923 | 0.5995 | 1,155,330 | -0.01(-1.02%) |
Dec 30, 2004 | 0.6015 | 0.6087 | 0.5902 | 0.6056 | 2,911,625 | +0.01(+1.03%) |
Dec 29, 2004 | 0.5552 | 0.6056 | 0.5552 | 0.5995 | 4,965,977 | +0.03(+5.63%) |
Dec 28, 2004 | 0.5737 | 0.5747 | 0.5614 | 0.5675 | 1,013,583 | +0.00(+0.00%) |
Dec 27, 2004 | 0.5459 | 0.5730 | 0.5459 | 0.5675 | 1,273,775 | +0.02(+2.80%) |
Dec 23, 2004 | 0.5572 | 0.5665 | 0.5438 | 0.5521 | 1,314,552 | -0.02(-2.72%) |
Dec 22, 2004 | 0.5593 | 0.5768 | 0.5572 | 0.5675 | 479,607 | +0.00(+0.71%) |
Dec 21, 2004 | 0.5531 | 0.5706 | 0.5490 | 0.5635 | 1,238,824 | +0.01(+1.54%) |
Dec 20, 2004 | 0.5614 | 0.5767 | 0.5459 | 0.5550 | 874,749 | -0.01(-0.96%) |
Dec 17, 2004 | 0.5686 | 0.5830 | 0.5572 | 0.5603 | 1,291,251 | -0.01(-1.27%) |
Dec 16, 2004 | 0.5881 | 0.5943 | 0.5665 | 0.5675 | 1,198,048 | -0.02(-2.65%) |
Dec 15, 2004 | 0.5614 | 0.5943 | 0.5562 | 0.5830 | 2,945,606 | +0.02(+4.24%) |
Dec 14, 2004 | 0.5871 | 0.6077 | 0.5490 | 0.5593 | 5,520,341 | -0.02(-4.23%) |
Dec 13, 2004 | 0.5305 | 0.5953 | 0.5305 | 0.5840 | 15,010,553 | +0.05(+10.31%) |
Dec 10, 2004 | 0.5263 | 0.5305 | 0.5253 | 0.5294 | 316,502 | +0.00(+0.78%) |
Dec 09, 2004 | 0.5274 | 0.5356 | 0.5253 | 0.5253 | 602,907 | -0.01(-2.11%) |
Dec 08, 2004 | 0.5310 | 0.5377 | 0.5253 | 0.5366 | 1,236,882 | +0.01(+1.96%) |
Dec 07, 2004 | 0.5222 | 0.5387 | 0.5222 | 0.5263 | 1,434,939 | -0.00(-0.39%) |
Dec 06, 2004 | 0.5346 | 0.5377 | 0.5253 | 0.5284 | 854,361 | -0.01(-1.35%) |
Dec 03, 2004 | 0.5418 | 0.5418 | 0.5335 | 0.5356 | 662,130 | +0.00(+0.78%) |
Dec 02, 2004 | 0.5202 | 0.5418 | 0.5202 | 0.5315 | 2,599,978 | +0.01(+1.57%) |
Dec 01, 2004 | 0.5263 | 0.5274 | 0.5109 | 0.5232 | 1,708,723 | -0.00(-0.20%) |
Nov 30, 2004 | 0.5294 | 0.5335 | 0.5099 | 0.5243 | 938,827 | -0.01(-0.97%) |
Nov 29, 2004 | 0.5274 | 0.5356 | 0.5253 | 0.5294 | 675,722 | +0.00(+0.39%) |
Nov 26, 2004 | 0.5212 | 0.5356 | 0.5099 | 0.5274 | 772,809 | +0.01(+1.79%) |
Nov 24, 2004 | 0.5232 | 0.5232 | 0.5109 | 0.5181 | 1,414,551 | +0.00(+0.00%) |
Nov 23, 2004 | 0.5377 | 0.5377 | 0.5160 | 0.5181 | 1,534,938 | -0.00(-0.20%) |
Nov 22, 2004 | 0.5181 | 0.5335 | 0.5016 | 0.5191 | 4,432,972 | -0.03(-4.91%) |
Nov 19, 2004 | 0.5284 | 0.5469 | 0.5284 | 0.5459 | 3,379,583 | +0.01(+0.95%) |
Nov 18, 2004 | 0.5366 | 0.5449 | 0.5284 | 0.5408 | 1,783,480 | +0.01(+1.16%) |
Nov 17, 2004 | 0.5377 | 0.5449 | 0.5335 | 0.5346 | 1,960,177 | -0.00(-0.57%) |
Nov 16, 2004 | 0.5377 | 0.5438 | 0.5274 | 0.5377 | 3,138,808 | +0.01(+1.56%) |
Nov 15, 2004 | 0.5088 | 0.5305 | 0.5088 | 0.5294 | 6,430,042 | +0.02(+4.26%) |
Nov 12, 2004 | 0.4820 | 0.5150 | 0.4769 | 0.5078 | 2,494,153 | +0.03(+6.02%) |
Nov 11, 2004 | 0.4790 | 0.4800 | 0.4738 | 0.4790 | 458,248 | +0.00(+0.22%) |
Nov 10, 2004 | 0.4790 | 0.4810 | 0.4645 | 0.4779 | 840,769 | +0.00(+0.02%) |
Nov 09, 2004 | 0.4635 | 0.4831 | 0.4584 | 0.4778 | 2,616,482 | +0.02(+4.48%) |
Nov 08, 2004 | 0.4666 | 0.4666 | 0.4470 | 0.4573 | 881,545 | +0.00(+0.68%) |
Nov 05, 2004 | 0.4481 | 0.4614 | 0.4481 | 0.4542 | 975,719 | +0.00(+0.23%) |
Nov 04, 2004 | 0.4584 | 0.4584 | 0.4511 | 0.4532 | 1,373,774 | -0.00(-0.23%) |
Nov 03, 2004 | 0.4594 | 0.4594 | 0.4532 | 0.4542 | 388,346 | +0.00(+0.23%) |
Nov 02, 2004 | 0.4584 | 0.4635 | 0.4532 | 0.4532 | 786,401 | -0.00(-0.09%) |
Nov 01, 2004 | 0.4532 | 0.4635 | 0.4522 | 0.4536 | 999,020 | -0.01(-1.92%) |
Oct 29, 2004 | 0.4511 | 0.4738 | 0.4511 | 0.4625 | 269,900 | -0.01(-1.10%) |
Oct 28, 2004 | 0.4645 | 0.4820 | 0.4635 | 0.4676 | 400,967 | -0.01(-1.30%) |
Oct 27, 2004 | 0.4635 | 0.4841 | 0.4532 | 0.4738 | 2,116,487 | -0.01(-1.71%) |
Oct 26, 2004 | 0.4996 | 0.4996 | 0.4717 | 0.4820 | 2,399,008 | +0.01(+1.74%) |
Oct 25, 2004 | 0.4728 | 0.4841 | 0.4614 | 0.4738 | 419,413 | +0.01(+2.68%) |
Oct 22, 2004 | 0.4635 | 0.4635 | 0.4542 | 0.4614 | 374,754 | -0.00(-0.18%) |
Oct 21, 2004 | 0.4532 | 0.4635 | 0.4532 | 0.4623 | 116,503 | +0.01(+1.31%) |
Oct 20, 2004 | 0.4542 | 0.4625 | 0.4542 | 0.4563 | 162,134 | +0.00(+0.91%) |
Oct 19, 2004 | 0.4501 | 0.4635 | 0.4501 | 0.4522 | 197,085 | -0.01(-1.35%) |
Oct 18, 2004 | 0.4542 | 0.4604 | 0.4511 | 0.4584 | 149,513 | -0.00(-0.22%) |
Oct 15, 2004 | 0.4585 | 0.4635 | 0.4532 | 0.4594 | 261,162 | -0.00(-0.89%) |
Oct 14, 2004 | 0.4542 | 0.4687 | 0.4542 | 0.4635 | 117,474 | -0.01(-1.10%) |
Oct 13, 2004 | 0.4656 | 0.4820 | 0.4656 | 0.4687 | 71,844 | -0.02(-3.19%) |
Oct 12, 2004 | 0.4491 | 0.4841 | 0.4491 | 0.4841 | 519,413 | +0.02(+5.38%) |
Oct 11, 2004 | 0.4553 | 0.4687 | 0.4553 | 0.4594 | 193,202 | +0.00(+0.68%) |
Oct 08, 2004 | 0.4645 | 0.4656 | 0.4542 | 0.4563 | 107,766 | -0.01(-1.34%) |
Oct 07, 2004 | 0.4645 | 0.4645 | 0.4501 | 0.4625 | 290,288 | +0.00(+0.00%) |
Oct 06, 2004 | 0.4635 | 0.4666 | 0.4532 | 0.4625 | 205,823 | -0.01(-1.10%) |
Oct 05, 2004 | 0.4728 | 0.4800 | 0.4553 | 0.4676 | 279,609 | +0.00(+0.22%) |
Oct 04, 2004 | 0.4697 | 0.4717 | 0.4635 | 0.4666 | 303,880 | +0.00(+0.67%) |
Oct 01, 2004 | 0.4584 | 0.4666 | 0.4584 | 0.4635 | 266,017 | +0.00(+0.45%) |
Sep 30, 2004 | 0.4573 | 0.4676 | 0.4275 | 0.4614 | 569,898 | -0.02(-3.66%) |
Sep 29, 2004 | 0.4872 | 0.4872 | 0.4614 | 0.4790 | 115,533 | +0.01(+2.20%) |
Sep 28, 2004 | 0.4851 | 0.4851 | 0.4584 | 0.4687 | 214,561 | -0.01(-1.94%) |
Sep 27, 2004 | 0.4882 | 0.4882 | 0.4728 | 0.4779 | 217,473 | -0.00(-0.22%) |
Sep 24, 2004 | 0.4923 | 0.4923 | 0.4790 | 0.4790 | 340,773 | -0.01(-1.90%) |
Sep 23, 2004 | 0.4748 | 0.4882 | 0.4748 | 0.4882 | 284,463 | +0.01(+1.94%) |
Sep 22, 2004 | 0.4882 | 0.4882 | 0.4584 | 0.4790 | 717,469 | -0.01(-1.90%) |
Sep 21, 2004 | 0.4851 | 0.4882 | 0.4769 | 0.4882 | 380,579 | +0.00(+0.21%) |
Sep 20, 2004 | 0.4872 | 0.4893 | 0.4841 | 0.4872 | 191,260 | -0.01(-1.46%) |
Sep 17, 2004 | 0.4831 | 0.4944 | 0.4759 | 0.4944 | 433,976 | +0.01(+1.48%) |
Sep 16, 2004 | 0.4831 | 0.4944 | 0.4831 | 0.4872 | 433,006 | +0.01(+1.07%) |
Sep 15, 2004 | 0.4841 | 0.4841 | 0.4820 | 0.4820 | 176,697 | -0.00(-0.43%) |
Sep 14, 2004 | 0.4800 | 0.4841 | 0.4790 | 0.4841 | 116,503 | +0.01(+1.08%) |
Sep 13, 2004 | 0.4800 | 0.4862 | 0.4738 | 0.4790 | 435,918 | -0.00(-0.21%) |
Sep 10, 2004 | 0.4748 | 0.4841 | 0.4542 | 0.4800 | 378,637 | +0.02(+3.33%) |
Sep 09, 2004 | 0.4769 | 0.4769 | 0.4511 | 0.4645 | 312,618 | -0.00(-0.88%) |
Sep 08, 2004 | 0.4604 | 0.4689 | 0.4604 | 0.4687 | 187,377 | +0.00(+0.53%) |
Sep 07, 2004 | 0.4584 | 0.4790 | 0.4542 | 0.4662 | 387,375 | -0.00(-0.53%) |
Sep 03, 2004 | 0.4625 | 0.4738 | 0.4614 | 0.4687 | 499,995 | +0.01(+1.79%) |
Sep 02, 2004 | 0.4676 | 0.4738 | 0.4594 | 0.4604 | 482,520 | -0.01(-2.40%) |
Sep 01, 2004 | 0.4645 | 0.4820 | 0.4584 | 0.4717 | 836,886 | -0.00(-0.65%) |
Aug 31, 2004 | 0.4666 | 0.4790 | 0.4656 | 0.4748 | 933,001 | +0.01(+1.10%) |
Aug 30, 2004 | 0.4707 | 0.4758 | 0.4666 | 0.4697 | 627,179 | -0.01(-1.72%) |
Aug 27, 2004 | 0.4738 | 0.4790 | 0.4635 | 0.4779 | 443,685 | +0.01(+1.53%) |
Aug 26, 2004 | 0.4697 | 0.4738 | 0.4676 | 0.4707 | 323,298 | +0.00(+0.88%) |
Aug 25, 2004 | 0.4470 | 0.4738 | 0.4326 | 0.4666 | 1,123,291 | +0.02(+5.59%) |
Aug 24, 2004 | 0.4336 | 0.4532 | 0.4336 | 0.4419 | 155,338 | +0.00(+0.94%) |
Aug 23, 2004 | 0.4501 | 0.4532 | 0.4367 | 0.4378 | 341,142 | -0.01(-1.62%) |
Aug 20, 2004 | 0.4305 | 0.4511 | 0.4244 | 0.4450 | 529,121 | +0.02(+4.10%) |
Aug 19, 2004 | 0.4197 | 0.4305 | 0.4161 | 0.4275 | 266,017 | +0.01(+2.98%) |
Aug 18, 2004 | 0.4161 | 0.4161 | 0.4058 | 0.4151 | 261,648 | +0.01(+1.26%) |
Aug 17, 2004 | 0.4223 | 0.4223 | 0.4038 | 0.4099 | 642,713 | +0.00(+0.51%) |
Aug 16, 2004 | 0.4202 | 0.4378 | 0.4007 | 0.4079 | 2,197,068 | +0.01(+2.59%) |
Aug 13, 2004 | 0.4244 | 0.4244 | 0.3914 | 0.3976 | 457,277 | -0.02(-4.22%) |
Aug 12, 2004 | 0.4120 | 0.4254 | 0.4120 | 0.4151 | 299,997 | -0.00(-0.74%) |
Aug 11, 2004 | 0.4182 | 0.4209 | 0.4120 | 0.4182 | 260,191 | -0.01(-2.40%) |
Aug 10, 2004 | 0.4254 | 0.4378 | 0.4151 | 0.4285 | 329,123 | +0.01(+1.22%) |
Aug 09, 2004 | 0.4429 | 0.4429 | 0.4223 | 0.4233 | 531,199 | +0.00(+0.74%) |
Aug 06, 2004 | 0.4244 | 0.4336 | 0.4151 | 0.4202 | 281,551 | -0.01(-2.39%) |
Aug 05, 2004 | 0.4326 | 0.4378 | 0.4202 | 0.4305 | 428,151 | +0.01(+1.46%) |
Aug 04, 2004 | 0.4470 | 0.4470 | 0.4244 | 0.4244 | 338,832 | -0.01(-3.29%) |
Aug 03, 2004 | 0.4542 | 0.4542 | 0.4378 | 0.4388 | 563,102 | -0.01(-2.29%) |
Aug 02, 2004 | 0.4378 | 0.4563 | 0.4326 | 0.4491 | 660,188 | +0.01(+3.32%) |
Jul 30, 2004 | 0.3986 | 0.4429 | 0.3986 | 0.4347 | 406,792 | +0.03(+6.84%) |
Jul 29, 2004 | 0.4275 | 0.4285 | 0.3760 | 0.4069 | 1,271,833 | -0.01(-1.52%) |
Jul 28, 2004 | 0.4429 | 0.4460 | 0.4017 | 0.4131 | 1,834,935 | -0.03(-7.58%) |
Jul 27, 2004 | 0.4563 | 0.4563 | 0.4357 | 0.4470 | 479,607 | +0.00(+0.00%) |
Jul 26, 2004 | 0.4697 | 0.4697 | 0.4419 | 0.4470 | 590,286 | -0.03(-5.65%) |
Jul 23, 2004 | 0.4707 | 0.4738 | 0.4687 | 0.4738 | 362,132 | -0.00(-0.22%) |
Jul 22, 2004 | 0.4748 | 0.4748 | 0.4604 | 0.4748 | 615,528 | -0.01(-1.28%) |
Jul 21, 2004 | 0.4841 | 0.4841 | 0.4738 | 0.4810 | 790,284 | -0.00(-0.21%) |
Jul 20, 2004 | 0.4748 | 0.4882 | 0.4553 | 0.4820 | 1,309,697 | +0.02(+5.17%) |
Jul 19, 2004 | 0.4481 | 0.4687 | 0.4481 | 0.4584 | 837,857 | +0.02(+4.95%) |
Jul 16, 2004 | 0.4316 | 0.4470 | 0.4316 | 0.4367 | 407,763 | +0.01(+1.44%) |
Jul 15, 2004 | 0.4573 | 0.4635 | 0.4275 | 0.4305 | 707,761 | -0.02(-4.35%) |
Jul 14, 2004 | 0.4501 | 0.4625 | 0.4451 | 0.4501 | 414,559 | -0.00(-0.23%) |
Jul 13, 2004 | 0.4779 | 0.4841 | 0.4460 | 0.4511 | 800,964 | -0.03(-6.01%) |
Jul 12, 2004 | 0.4841 | 0.4862 | 0.4728 | 0.4800 | 422,326 | -0.01(-1.06%) |
Jul 09, 2004 | 0.4666 | 0.4882 | 0.4666 | 0.4851 | 392,229 | +0.01(+3.06%) |
Jul 08, 2004 | 0.4965 | 0.5078 | 0.4656 | 0.4707 | 771,838 | -0.03(-5.77%) |
Jul 07, 2004 | 0.4779 | 0.5099 | 0.4728 | 0.4996 | 5,119,374 | +0.03(+5.66%) |
Jul 06, 2004 | 0.4738 | 0.4800 | 0.4635 | 0.4728 | 458,248 | +0.01(+1.10%) |
Jul 02, 2004 | 0.4790 | 0.4831 | 0.4676 | 0.4676 | 261,162 | -0.01(-1.52%) |
Jul 01, 2004 | 0.4738 | 0.4790 | 0.4604 | 0.4748 | 620,383 | -0.01(-1.50%) |
Jun 30, 2004 | 0.4553 | 0.4820 | 0.4491 | 0.4820 | 354,365 | +0.02(+4.46%) |
Jun 29, 2004 | 0.4542 | 0.4697 | 0.4542 | 0.4614 | 239,803 | +0.01(+1.59%) |
Jun 28, 2004 | 0.4604 | 0.4697 | 0.4460 | 0.4542 | 506,791 | -0.00(-0.90%) |
Jun 25, 2004 | 0.4532 | 0.4614 | 0.4481 | 0.4584 | 349,511 | +0.00(+0.91%) |
Jun 24, 2004 | 0.4635 | 0.4635 | 0.4532 | 0.4542 | 235,920 | -0.01(-1.56%) |
Jun 23, 2004 | 0.4635 | 0.4666 | 0.4553 | 0.4614 | 348,540 | -0.00(-0.22%) |
Jun 22, 2004 | 0.4563 | 0.4656 | 0.4563 | 0.4625 | 299,997 | +0.00(+0.22%) |
Jun 21, 2004 | 0.4635 | 0.4635 | 0.4573 | 0.4614 | 848,536 | +0.00(+0.00%) |
Jun 18, 2004 | 0.4501 | 0.4635 | 0.4491 | 0.4614 | 239,803 | +0.01(+1.82%) |
Jun 17, 2004 | 0.4573 | 0.4635 | 0.4470 | 0.4532 | 323,298 | -0.00(-0.45%) |
Jun 16, 2004 | 0.4635 | 0.4635 | 0.4522 | 0.4553 | 317,473 | +0.00(+0.45%) |
Jun 15, 2004 | 0.4584 | 0.4779 | 0.4532 | 0.4532 | 177,668 | -0.01(-1.12%) |
Jun 14, 2004 | 0.4563 | 0.4635 | 0.4532 | 0.4584 | 489,316 | +0.00(+0.00%) |
Jun 10, 2004 | 0.4738 | 0.4738 | 0.4532 | 0.4584 | 467,957 | -0.01(-3.05%) |
Jun 09, 2004 | 0.4687 | 0.4728 | 0.4604 | 0.4728 | 221,357 | +0.01(+1.10%) |
Jun 08, 2004 | 0.4635 | 0.4728 | 0.4625 | 0.4676 | 184,464 | -0.00(-0.22%) |
Jun 07, 2004 | 0.4738 | 0.4965 | 0.4635 | 0.4687 | 1,211,640 | -0.02(-4.01%) |
Jun 04, 2004 | 0.4882 | 0.4893 | 0.4635 | 0.4882 | 360,191 | +0.01(+1.50%) |
Jun 03, 2004 | 0.4841 | 0.4944 | 0.4666 | 0.4810 | 230,095 | -0.01(-2.30%) |
Jun 02, 2004 | 0.4893 | 0.4934 | 0.4738 | 0.4923 | 983,486 | +0.01(+1.92%) |