Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.225 | 1.227 | 1.192 | 1.197 | 480,409,824 | -0.02(-1.97%) |
May 27, 2005 | 1.224 | 1.229 | 1.205 | 1.222 | 374,821,888 | -0.01(-0.44%) |
May 26, 2005 | 1.203 | 1.233 | 1.169 | 1.227 | 623,536,960 | +0.03(+2.41%) |
May 25, 2005 | 1.190 | 1.203 | 1.184 | 1.198 | 492,556,608 | +0.00(+0.20%) |
May 24, 2005 | 1.188 | 1.204 | 1.176 | 1.196 | 704,934,528 | -0.00(-0.15%) |
May 23, 2005 | 1.140 | 1.202 | 1.140 | 1.198 | 1,238,301,696 | +0.07(+5.89%) |
May 20, 2005 | 1.122 | 1.134 | 1.120 | 1.131 | 537,244,544 | +0.00(+0.00%) |
May 19, 2005 | 1.078 | 1.135 | 1.078 | 1.131 | 942,489,216 | +0.05(+4.77%) |
May 18, 2005 | 1.069 | 1.131 | 1.054 | 1.079 | 755,249,024 | +0.01(+1.36%) |
May 17, 2005 | 1.058 | 1.068 | 1.040 | 1.065 | 699,874,048 | -0.01(-0.53%) |
May 16, 2005 | 1.041 | 1.076 | 1.040 | 1.071 | 566,233,216 | +0.02(+2.24%) |
May 13, 2005 | 1.030 | 1.061 | 1.026 | 1.047 | 836,371,200 | +0.02(+1.87%) |
May 12, 2005 | 1.067 | 1.072 | 1.024 | 1.028 | 1,151,593,856 | -0.04(-4.16%) |
May 11, 2005 | 1.060 | 1.074 | 0.9972 | 1.073 | 2,432,551,168 | -0.02(-2.22%) |
May 10, 2005 | 1.107 | 1.122 | 1.094 | 1.097 | 532,236,960 | -0.02(-1.49%) |
May 09, 2005 | 1.123 | 1.128 | 1.107 | 1.113 | 421,822,944 | -0.01(-0.72%) |
May 06, 2005 | 1.111 | 1.124 | 1.108 | 1.122 | 387,260,768 | +0.02(+1.53%) |
May 05, 2005 | 1.122 | 1.123 | 1.098 | 1.105 | 459,949,952 | -0.01(-1.26%) |
May 04, 2005 | 1.088 | 1.120 | 1.087 | 1.119 | 544,517,312 | +0.03(+2.60%) |
May 03, 2005 | 1.096 | 1.107 | 1.085 | 1.091 | 589,449,472 | -0.01(-0.60%) |
May 02, 2005 | 1.091 | 1.104 | 1.085 | 1.097 | 552,856,128 | +0.01(+1.03%) |
Apr 29, 2005 | 1.089 | 1.091 | 1.061 | 1.086 | 797,194,368 | +0.02(+1.46%) |
Apr 28, 2005 | 1.093 | 1.095 | 1.061 | 1.070 | 684,528,384 | -0.01(-1.14%) |
Apr 27, 2005 | 1.081 | 1.095 | 1.070 | 1.083 | 728,788,032 | -0.01(-0.66%) |
Apr 26, 2005 | 1.108 | 1.130 | 1.088 | 1.090 | 965,376,192 | -0.02(-2.14%) |
Apr 25, 2005 | 1.099 | 1.115 | 1.088 | 1.114 | 886,504,576 | +0.04(+4.17%) |
Apr 22, 2005 | 1.110 | 1.114 | 1.051 | 1.069 | 995,813,312 | -0.05(-4.52%) |
Apr 21, 2005 | 1.096 | 1.121 | 1.081 | 1.120 | 905,902,848 | +0.05(+4.70%) |
Apr 20, 2005 | 1.134 | 1.137 | 1.067 | 1.070 | 1,133,816,704 | -0.05(-4.26%) |
Apr 19, 2005 | 1.102 | 1.128 | 1.080 | 1.117 | 1,289,336,320 | +0.04(+4.13%) |
Apr 18, 2005 | 1.054 | 1.093 | 1.024 | 1.073 | 1,574,285,824 | +0.01(+0.76%) |
Apr 15, 2005 | 1.103 | 1.122 | 1.063 | 1.065 | 2,051,833,088 | -0.06(-5.13%) |
Apr 14, 2005 | 1.169 | 1.204 | 1.110 | 1.122 | 3,271,689,216 | -0.11(-9.21%) |
Apr 13, 2005 | 1.294 | 1.295 | 1.216 | 1.236 | 1,692,398,208 | -0.05(-3.80%) |
Apr 12, 2005 | 1.280 | 1.301 | 1.265 | 1.285 | 1,166,070,656 | +0.02(+1.77%) |
Apr 11, 2005 | 1.330 | 1.333 | 1.262 | 1.263 | 977,220,736 | -0.05(-4.16%) |
Apr 08, 2005 | 1.316 | 1.339 | 1.311 | 1.317 | 771,326,080 | +0.01(+0.41%) |
Apr 07, 2005 | 1.275 | 1.318 | 1.273 | 1.312 | 602,331,840 | +0.04(+2.91%) |
Apr 06, 2005 | 1.277 | 1.289 | 1.270 | 1.275 | 492,972,352 | +0.01(+1.05%) |
Apr 05, 2005 | 1.241 | 1.272 | 1.238 | 1.262 | 662,375,744 | +0.02(+1.95%) |
Apr 04, 2005 | 1.235 | 1.244 | 1.210 | 1.238 | 688,054,976 | +0.01(+0.49%) |
Apr 01, 2005 | 1.268 | 1.270 | 1.222 | 1.232 | 762,044,096 | -0.02(-1.87%) |
Mar 31, 2005 | 1.279 | 1.281 | 1.253 | 1.255 | 755,321,280 | -0.03(-2.64%) |
Mar 30, 2005 | 1.267 | 1.289 | 1.260 | 1.289 | 469,320,736 | +0.03(+2.51%) |
Mar 29, 2005 | 1.282 | 1.290 | 1.250 | 1.257 | 549,157,184 | -0.02(-1.83%) |
Mar 28, 2005 | 1.288 | 1.294 | 1.279 | 1.281 | 329,276,224 | +0.00(+0.07%) |
Mar 24, 2005 | 1.292 | 1.295 | 1.280 | 1.280 | 418,896,928 | -0.00(-0.12%) |
Mar 23, 2005 | 1.279 | 1.307 | 1.266 | 1.282 | 724,164,160 | -0.01(-0.65%) |
Mar 22, 2005 | 1.316 | 1.324 | 1.285 | 1.290 | 654,357,568 | -0.03(-1.99%) |
Mar 21, 2005 | 1.304 | 1.324 | 1.291 | 1.316 | 641,826,496 | +0.02(+1.72%) |
Mar 18, 2005 | 1.305 | 1.308 | 1.280 | 1.294 | 1,158,334,464 | +0.02(+1.68%) |
Mar 17, 2005 | 1.251 | 1.291 | 1.244 | 1.273 | 952,191,360 | +0.03(+2.60%) |
Mar 16, 2005 | 1.241 | 1.274 | 1.228 | 1.240 | 830,173,632 | +0.01(+0.54%) |
Mar 15, 2005 | 1.224 | 1.239 | 1.212 | 1.234 | 607,515,200 | +0.02(+1.59%) |
Mar 14, 2005 | 1.220 | 1.229 | 1.190 | 1.214 | 717,532,672 | +0.00(+0.12%) |
Mar 11, 2005 | 1.211 | 1.223 | 1.199 | 1.213 | 750,409,088 | +0.01(+1.10%) |
Mar 10, 2005 | 1.191 | 1.213 | 1.178 | 1.200 | 921,856,704 | +0.01(+1.22%) |
Mar 09, 2005 | 1.194 | 1.213 | 1.169 | 1.185 | 1,568,276,992 | -0.04(-2.91%) |
Mar 08, 2005 | 1.262 | 1.270 | 1.208 | 1.221 | 1,211,264,000 | -0.07(-5.19%) |
Mar 07, 2005 | 1.289 | 1.303 | 1.276 | 1.288 | 534,823,840 | -0.00(-0.14%) |
Mar 04, 2005 | 1.288 | 1.295 | 1.260 | 1.289 | 897,191,488 | +0.03(+2.44%) |
Mar 03, 2005 | 1.336 | 1.338 | 1.241 | 1.259 | 1,675,220,992 | -0.07(-5.28%) |
Mar 02, 2005 | 1.333 | 1.352 | 1.328 | 1.329 | 543,662,720 | -0.01(-0.85%) |
Mar 01, 2005 | 1.355 | 1.359 | 1.330 | 1.340 | 556,643,456 | -0.01(-0.80%) |
Feb 28, 2005 | 1.346 | 1.360 | 1.324 | 1.351 | 774,445,888 | +0.68(+101.64%) |
Feb 25, 2005 | 0.6748 | 0.6770 | 0.6640 | 0.6701 | 1,086,118,656 | +0.00(+0.07%) |
Feb 24, 2005 | 0.6662 | 0.6725 | 0.6606 | 0.6696 | 1,809,402,880 | +0.01(+0.79%) |
Feb 23, 2005 | 0.6530 | 0.6660 | 0.6442 | 0.6643 | 1,595,810,560 | +0.02(+3.45%) |
Feb 22, 2005 | 0.6498 | 0.6649 | 0.6422 | 0.6422 | 1,446,879,744 | -0.01(-1.75%) |
Feb 18, 2005 | 0.6606 | 0.6616 | 0.6494 | 0.6536 | 1,380,339,840 | -0.01(-1.14%) |
Feb 17, 2005 | 0.6826 | 0.6843 | 0.6585 | 0.6612 | 1,804,158,464 | -0.02(-2.57%) |
Feb 16, 2005 | 0.6637 | 0.6792 | 0.6577 | 0.6786 | 1,944,945,024 | +0.01(+1.95%) |
Feb 15, 2005 | 0.6525 | 0.6707 | 0.6475 | 0.6657 | 2,755,104,256 | +0.03(+4.47%) |
Feb 14, 2005 | 0.6229 | 0.6384 | 0.6178 | 0.6372 | 1,508,971,648 | +0.03(+4.21%) |
Feb 11, 2005 | 0.6013 | 0.6156 | 0.5944 | 0.6115 | 1,426,083,072 | +0.02(+3.64%) |
Feb 10, 2005 | 0.5927 | 0.5969 | 0.5772 | 0.5900 | 1,296,853,248 | -0.00(-0.48%) |
Feb 09, 2005 | 0.6102 | 0.6174 | 0.5881 | 0.5929 | 1,415,948,800 | -0.02(-2.67%) |
Feb 08, 2005 | 0.5954 | 0.6128 | 0.5933 | 0.6091 | 1,055,795,136 | +0.01(+2.48%) |
Feb 07, 2005 | 0.5943 | 0.5975 | 0.5835 | 0.5944 | 624,196,096 | +0.00(+0.13%) |
Feb 04, 2005 | 0.5863 | 0.5943 | 0.5838 | 0.5936 | 668,410,496 | +0.01(+1.32%) |
Feb 03, 2005 | 0.5956 | 0.5981 | 0.5823 | 0.5859 | 869,168,320 | -0.01(-2.29%) |
Feb 02, 2005 | 0.5869 | 0.6017 | 0.5850 | 0.5996 | 1,214,940,928 | +0.02(+2.71%) |
Feb 01, 2005 | 0.5802 | 0.5856 | 0.5766 | 0.5838 | 806,152,256 | +0.00(+0.82%) |
Jan 31, 2005 | 0.5616 | 0.5865 | 0.5610 | 0.5790 | 1,997,415,424 | +0.02(+3.95%) |
Jan 28, 2005 | 0.5468 | 0.5570 | 0.5454 | 0.5570 | 951,211,264 | +0.01(+1.84%) |
Jan 27, 2005 | 0.5433 | 0.5491 | 0.5387 | 0.5470 | 589,050,048 | +0.00(+0.54%) |
Jan 26, 2005 | 0.5473 | 0.5478 | 0.5363 | 0.5440 | 882,748,800 | +0.00(+0.28%) |
Jan 25, 2005 | 0.5377 | 0.5485 | 0.5342 | 0.5425 | 1,150,591,104 | +0.01(+1.82%) |
Jan 24, 2005 | 0.5345 | 0.5405 | 0.5312 | 0.5328 | 1,000,450,624 | +0.00(+0.38%) |
Jan 21, 2005 | 0.5363 | 0.5391 | 0.5271 | 0.5308 | 1,081,640,704 | +0.00(+0.04%) |
Jan 20, 2005 | 0.5244 | 0.5366 | 0.5231 | 0.5305 | 1,085,653,248 | +0.00(+0.83%) |
Jan 19, 2005 | 0.5308 | 0.5381 | 0.5252 | 0.5262 | 897,888,704 | -0.01(-1.09%) |
Jan 18, 2005 | 0.5251 | 0.5323 | 0.5211 | 0.5320 | 1,194,846,208 | +0.00(+0.64%) |
Jan 14, 2005 | 0.5286 | 0.5400 | 0.5210 | 0.5286 | 2,100,496,768 | +0.00(+0.57%) |
Jan 13, 2005 | 0.5546 | 0.5604 | 0.5250 | 0.5256 | 3,758,545,408 | +0.03(+6.63%) |
Jan 12, 2005 | 0.4921 | 0.4962 | 0.4766 | 0.4929 | 2,407,135,488 | +0.01(+1.39%) |
Jan 11, 2005 | 0.5140 | 0.5207 | 0.4830 | 0.4861 | 3,102,203,648 | -0.03(-6.38%) |
Jan 10, 2005 | 0.5263 | 0.5323 | 0.5111 | 0.5192 | 2,059,760,384 | -0.00(-0.42%) |
Jan 07, 2005 | 0.4894 | 0.5243 | 0.4875 | 0.5214 | 2,651,108,864 | +0.04(+7.28%) |
Jan 06, 2005 | 0.4871 | 0.4887 | 0.4769 | 0.4860 | 837,023,552 | +0.00(+0.08%) |
Jan 05, 2005 | 0.4845 | 0.4913 | 0.4823 | 0.4857 | 807,334,976 | +0.00(+0.88%) |
Jan 04, 2005 | 0.4804 | 0.4930 | 0.4741 | 0.4814 | 1,302,070,912 | +0.00(+1.03%) |
Jan 03, 2005 | 0.4878 | 0.4903 | 0.4714 | 0.4766 | 822,246,400 | -0.01(-1.72%) |
Dec 31, 2004 | 0.4886 | 0.4894 | 0.4821 | 0.4849 | 325,839,136 | -0.00(-0.62%) |
Dec 30, 2004 | 0.4880 | 0.4897 | 0.4836 | 0.4879 | 411,055,744 | +0.00(+0.56%) |
Dec 29, 2004 | 0.4804 | 0.4893 | 0.4787 | 0.4852 | 533,352,512 | +0.00(+0.41%) |
Dec 28, 2004 | 0.4766 | 0.4838 | 0.4672 | 0.4833 | 725,778,816 | +0.01(+1.61%) |
Dec 27, 2004 | 0.4875 | 0.4906 | 0.4735 | 0.4756 | 664,142,400 | -0.01(-1.33%) |
Dec 23, 2004 | 0.4800 | 0.4838 | 0.4789 | 0.4820 | 291,647,584 | +0.00(+0.41%) |
Dec 22, 2004 | 0.4833 | 0.4846 | 0.4774 | 0.4800 | 671,400,384 | +0.00(+0.09%) |
Dec 21, 2004 | 0.4786 | 0.4802 | 0.4638 | 0.4796 | 1,264,290,944 | +0.01(+1.55%) |
Dec 20, 2004 | 0.4930 | 0.4970 | 0.4650 | 0.4723 | 1,385,432,320 | -0.02(-3.49%) |
Dec 17, 2004 | 0.5032 | 0.5048 | 0.4887 | 0.4894 | 983,799,296 | -0.01(-2.41%) |
Dec 16, 2004 | 0.4988 | 0.5082 | 0.4973 | 0.5014 | 1,336,591,872 | +0.01(+2.05%) |
Dec 15, 2004 | 0.4912 | 0.4929 | 0.4869 | 0.4914 | 472,712,128 | -0.00(-0.05%) |
Dec 14, 2004 | 0.4919 | 0.4961 | 0.4896 | 0.4916 | 493,583,008 | +0.00(+0.59%) |
Dec 13, 2004 | 0.4950 | 0.4962 | 0.4864 | 0.4887 | 468,854,048 | -0.00(-0.37%) |
Dec 10, 2004 | 0.4897 | 0.4973 | 0.4872 | 0.4906 | 920,137,536 | +0.01(+1.81%) |
Dec 09, 2004 | 0.4725 | 0.4849 | 0.4674 | 0.4818 | 882,320,256 | +0.01(+1.12%) |
Dec 08, 2004 | 0.4750 | 0.4851 | 0.4672 | 0.4765 | 827,510,208 | +0.00(+0.62%) |
Dec 07, 2004 | 0.4964 | 0.5025 | 0.4711 | 0.4735 | 1,256,880,256 | -0.02(-4.39%) |
Dec 06, 2004 | 0.4838 | 0.4988 | 0.4740 | 0.4953 | 1,480,675,968 | +0.02(+4.95%) |
Dec 03, 2004 | 0.4861 | 0.4894 | 0.4650 | 0.4720 | 1,470,370,048 | -0.02(-3.88%) |
Dec 02, 2004 | 0.4979 | 0.5037 | 0.4869 | 0.4910 | 1,173,330,432 | -0.02(-3.81%) |
Dec 01, 2004 | 0.5104 | 0.5116 | 0.4990 | 0.5104 | 950,251,840 | +0.01(+1.10%) |
Nov 30, 2004 | 0.5180 | 0.5180 | 0.5049 | 0.5049 | 1,221,287,552 | -0.01(-2.03%) |
Nov 29, 2004 | 0.5195 | 0.5238 | 0.5076 | 0.5153 | 2,033,996,160 | +0.03(+6.03%) |
Nov 26, 2004 | 0.4921 | 0.4951 | 0.4845 | 0.4860 | 652,495,040 | +0.00(+0.78%) |
Nov 24, 2004 | 0.4645 | 0.4909 | 0.4634 | 0.4823 | 1,650,318,976 | +0.02(+4.54%) |
Nov 23, 2004 | 0.4690 | 0.4702 | 0.4597 | 0.4613 | 1,080,935,424 | -0.00(-0.13%) |
Nov 22, 2004 | 0.4369 | 0.4819 | 0.4360 | 0.4619 | 3,048,547,328 | +0.05(+11.20%) |
Nov 19, 2004 | 0.4178 | 0.4285 | 0.4104 | 0.4154 | 908,071,872 | -0.00(-0.40%) |
Nov 18, 2004 | 0.4089 | 0.4175 | 0.4088 | 0.4171 | 546,361,088 | +0.00(+0.89%) |
Nov 17, 2004 | 0.4156 | 0.4175 | 0.4083 | 0.4134 | 472,851,584 | -0.00(-0.06%) |
Nov 16, 2004 | 0.4153 | 0.4156 | 0.4102 | 0.4136 | 350,063,424 | -0.00(-0.55%) |
Nov 15, 2004 | 0.4147 | 0.4176 | 0.4092 | 0.4159 | 446,130,496 | -0.00(-0.47%) |
Nov 12, 2004 | 0.4142 | 0.4193 | 0.4129 | 0.4179 | 469,378,624 | +0.00(+0.36%) |
Nov 11, 2004 | 0.4138 | 0.4174 | 0.4083 | 0.4164 | 484,618,400 | +0.00(+1.00%) |
Nov 10, 2004 | 0.4062 | 0.4171 | 0.4059 | 0.4122 | 603,668,032 | +0.01(+1.30%) |
Nov 09, 2004 | 0.4081 | 0.4107 | 0.4019 | 0.4070 | 565,133,632 | -0.00(-0.61%) |
Nov 08, 2004 | 0.4086 | 0.4175 | 0.4055 | 0.4095 | 625,176,320 | -0.00(-0.62%) |
Nov 05, 2004 | 0.4134 | 0.4141 | 0.3918 | 0.4120 | 1,429,325,568 | +0.00(+0.50%) |
Nov 04, 2004 | 0.4144 | 0.4183 | 0.4094 | 0.4100 | 1,101,726,592 | -0.01(-1.55%) |
Nov 03, 2004 | 0.4099 | 0.4225 | 0.4065 | 0.4165 | 1,428,004,096 | +0.01(+3.38%) |
Nov 02, 2004 | 0.3948 | 0.4072 | 0.3946 | 0.4028 | 865,871,936 | +0.01(+2.00%) |
Nov 01, 2004 | 0.3953 | 0.4010 | 0.3918 | 0.3949 | 715,087,744 | +0.00(+0.10%) |
Oct 29, 2004 | 0.3912 | 0.4006 | 0.3900 | 0.3946 | 961,294,848 | +0.00(+0.40%) |
Oct 28, 2004 | 0.3763 | 0.3932 | 0.3727 | 0.3930 | 1,024,896,896 | +0.01(+3.76%) |
Oct 27, 2004 | 0.3664 | 0.3811 | 0.3627 | 0.3787 | 1,417,751,296 | +0.02(+4.86%) |
Oct 26, 2004 | 0.3573 | 0.3618 | 0.3537 | 0.3612 | 705,093,888 | +0.00(+0.88%) |
Oct 25, 2004 | 0.3554 | 0.3602 | 0.3544 | 0.3580 | 465,600,224 | +0.00(+0.30%) |
Oct 22, 2004 | 0.3569 | 0.3589 | 0.3540 | 0.3570 | 574,317,312 | -0.00(-1.11%) |
Oct 21, 2004 | 0.3587 | 0.3624 | 0.3566 | 0.3610 | 860,068,224 | +0.00(+0.99%) |
Oct 20, 2004 | 0.3546 | 0.3584 | 0.3513 | 0.3574 | 730,466,944 | +0.00(+0.11%) |
Oct 19, 2004 | 0.3622 | 0.3641 | 0.3562 | 0.3571 | 952,297,088 | -0.00(-0.69%) |
Oct 18, 2004 | 0.3373 | 0.3595 | 0.3366 | 0.3595 | 1,426,802,176 | +0.02(+4.95%) |
Oct 15, 2004 | 0.3379 | 0.3434 | 0.3327 | 0.3426 | 1,219,023,104 | +0.00(+1.16%) |
Oct 14, 2004 | 0.3240 | 0.3445 | 0.3204 | 0.3387 | 3,283,791,104 | +0.04(+13.16%) |
Oct 13, 2004 | 0.2923 | 0.2994 | 0.2917 | 0.2993 | 1,423,262,848 | +0.01(+3.81%) |
Oct 12, 2004 | 0.2899 | 0.2905 | 0.2835 | 0.2883 | 546,234,944 | -0.00(-0.78%) |
Oct 11, 2004 | 0.2922 | 0.2941 | 0.2876 | 0.2906 | 384,082,336 | -0.00(-1.20%) |
Oct 08, 2004 | 0.2978 | 0.2995 | 0.2925 | 0.2941 | 426,083,040 | -0.00(-1.41%) |
Oct 07, 2004 | 0.3053 | 0.3082 | 0.2971 | 0.2983 | 505,993,952 | -0.01(-2.51%) |
Oct 06, 2004 | 0.2974 | 0.3069 | 0.2972 | 0.3060 | 529,421,376 | +0.01(+3.23%) |
Oct 05, 2004 | 0.2903 | 0.2987 | 0.2891 | 0.2964 | 481,955,616 | +0.00(+1.50%) |
Oct 04, 2004 | 0.2950 | 0.2950 | 0.2918 | 0.2921 | 681,294,592 | +0.00(+0.31%) |
Oct 01, 2004 | 0.2946 | 0.2951 | 0.2905 | 0.2912 | 552,124,992 | -0.00(-0.21%) |
Sep 30, 2004 | 0.2937 | 0.2957 | 0.2895 | 0.2918 | 504,068,224 | +0.00(+0.18%) |
Sep 29, 2004 | 0.2856 | 0.2926 | 0.2848 | 0.2912 | 324,351,680 | +0.00(+1.68%) |
Sep 28, 2004 | 0.2824 | 0.2883 | 0.2820 | 0.2864 | 418,798,496 | +0.00(+1.36%) |
Sep 27, 2004 | 0.2784 | 0.2860 | 0.2773 | 0.2826 | 471,583,264 | +0.00(+0.64%) |
Sep 24, 2004 | 0.2816 | 0.2861 | 0.2797 | 0.2808 | 438,128,768 | +0.00(+0.05%) |
Sep 23, 2004 | 0.2789 | 0.2824 | 0.2781 | 0.2806 | 471,330,912 | +0.00(+0.95%) |
Sep 22, 2004 | 0.2869 | 0.2872 | 0.2772 | 0.2780 | 476,430,784 | -0.01(-2.87%) |
Sep 21, 2004 | 0.2839 | 0.2927 | 0.2821 | 0.2862 | 458,621,152 | +0.00(+0.80%) |
Sep 20, 2004 | 0.2778 | 0.2860 | 0.2776 | 0.2839 | 290,585,120 | +0.00(+1.53%) |
Sep 17, 2004 | 0.2752 | 0.2815 | 0.2741 | 0.2797 | 608,887,360 | +0.01(+2.17%) |
Sep 16, 2004 | 0.2650 | 0.2768 | 0.2641 | 0.2737 | 595,175,424 | +0.01(+3.27%) |
Sep 15, 2004 | 0.2650 | 0.2671 | 0.2620 | 0.2650 | 276,573,824 | -0.00(-0.82%) |
Sep 14, 2004 | 0.2658 | 0.2677 | 0.2619 | 0.2672 | 305,705,376 | -0.00(-0.28%) |
Sep 13, 2004 | 0.2700 | 0.2716 | 0.2659 | 0.2680 | 334,438,496 | -0.00(-0.78%) |
Sep 10, 2004 | 0.2687 | 0.2728 | 0.2670 | 0.2701 | 386,014,720 | +0.00(+0.48%) |
Sep 09, 2004 | 0.2718 | 0.2733 | 0.2656 | 0.2688 | 547,184,512 | -0.00(-1.79%) |
Sep 08, 2004 | 0.2688 | 0.2754 | 0.2687 | 0.2737 | 407,270,720 | +0.00(+1.65%) |
Sep 07, 2004 | 0.2665 | 0.2725 | 0.2653 | 0.2693 | 356,185,888 | +0.00(+1.50%) |
Sep 03, 2004 | 0.2638 | 0.2705 | 0.2636 | 0.2653 | 348,024,832 | -0.00(-1.21%) |
Sep 02, 2004 | 0.2673 | 0.2696 | 0.2623 | 0.2685 | 481,929,056 | -0.00(-0.56%) |
Sep 01, 2004 | 0.2583 | 0.2710 | 0.2574 | 0.2700 | 611,868,928 | +0.01(+3.97%) |
Aug 31, 2004 | 0.2565 | 0.2632 | 0.2560 | 0.2597 | 448,886,272 | +0.00(+1.08%) |
Aug 30, 2004 | 0.2562 | 0.2614 | 0.2557 | 0.2569 | 258,677,856 | -0.00(-0.67%) |
Aug 27, 2004 | 0.2606 | 0.2617 | 0.2560 | 0.2586 | 461,157,792 | -0.00(-0.89%) |
Aug 26, 2004 | 0.2497 | 0.2649 | 0.2465 | 0.2610 | 1,133,740,160 | +0.01(+4.87%) |
Aug 25, 2004 | 0.2403 | 0.2496 | 0.2389 | 0.2489 | 599,796,608 | +0.01(+3.44%) |
Aug 24, 2004 | 0.2354 | 0.2406 | 0.2348 | 0.2406 | 443,640,320 | +0.01(+2.80%) |
Aug 23, 2004 | 0.2319 | 0.2355 | 0.2304 | 0.2340 | 301,966,816 | +0.00(+0.91%) |
Aug 20, 2004 | 0.2315 | 0.2333 | 0.2296 | 0.2319 | 375,629,088 | +0.00(+0.29%) |
Aug 19, 2004 | 0.2373 | 0.2399 | 0.2286 | 0.2312 | 461,210,912 | -0.01(-3.25%) |
Aug 18, 2004 | 0.2297 | 0.2398 | 0.2296 | 0.2390 | 432,318,400 | +0.01(+2.82%) |
Aug 17, 2004 | 0.2304 | 0.2344 | 0.2285 | 0.2324 | 383,039,808 | +0.00(+0.29%) |
Aug 16, 2004 | 0.2325 | 0.2388 | 0.2307 | 0.2318 | 516,724,896 | -0.00(-0.19%) |
Aug 13, 2004 | 0.2309 | 0.2355 | 0.2289 | 0.2322 | 388,989,600 | +0.00(+1.55%) |
Aug 12, 2004 | 0.2300 | 0.2323 | 0.2280 | 0.2287 | 268,246,720 | -0.00(-2.06%) |
Aug 11, 2004 | 0.2342 | 0.2344 | 0.2278 | 0.2335 | 382,322,624 | -0.00(-1.62%) |
Aug 10, 2004 | 0.2288 | 0.2375 | 0.2285 | 0.2373 | 416,547,392 | +0.01(+4.03%) |
Aug 09, 2004 | 0.2248 | 0.2293 | 0.2245 | 0.2281 | 344,877,248 | +0.00(+1.75%) |
Aug 06, 2004 | 0.2327 | 0.2342 | 0.2236 | 0.2242 | 583,852,992 | -0.01(-5.13%) |
Aug 05, 2004 | 0.2391 | 0.2432 | 0.2353 | 0.2364 | 289,940,992 | -0.00(-1.26%) |
Aug 04, 2004 | 0.2348 | 0.2419 | 0.2347 | 0.2394 | 328,003,936 | +0.00(+1.60%) |
Aug 03, 2004 | 0.2372 | 0.2388 | 0.2345 | 0.2356 | 250,403,888 | -0.00(-0.92%) |
Aug 02, 2004 | 0.2352 | 0.2425 | 0.2344 | 0.2378 | 432,916,032 | -0.01(-2.35%) |
Jul 30, 2004 | 0.2461 | 0.2485 | 0.2409 | 0.2435 | 288,274,240 | -0.00(-0.92%) |
Jul 29, 2004 | 0.2447 | 0.2471 | 0.2419 | 0.2458 | 263,432,416 | +0.00(+1.15%) |
Jul 28, 2004 | 0.2433 | 0.2440 | 0.2346 | 0.2430 | 338,004,416 | -0.00(-0.49%) |
Jul 27, 2004 | 0.2391 | 0.2466 | 0.2377 | 0.2442 | 504,008,480 | +0.01(+3.74%) |
Jul 26, 2004 | 0.2323 | 0.2368 | 0.2318 | 0.2354 | 467,114,240 | +0.00(+1.82%) |
Jul 23, 2004 | 0.2387 | 0.2391 | 0.2295 | 0.2312 | 324,404,800 | -0.01(-3.09%) |
Jul 22, 2004 | 0.2360 | 0.2389 | 0.2339 | 0.2385 | 396,260,896 | +0.00(+0.19%) |
Jul 21, 2004 | 0.2432 | 0.2463 | 0.2360 | 0.2381 | 357,235,104 | -0.00(-1.80%) |
Jul 20, 2004 | 0.2404 | 0.2425 | 0.2376 | 0.2425 | 383,996,000 | +0.00(+0.72%) |
Jul 19, 2004 | 0.2413 | 0.2426 | 0.2384 | 0.2407 | 632,281,600 | -0.00(-0.71%) |
Jul 16, 2004 | 0.2479 | 0.2479 | 0.2419 | 0.2425 | 579,111,680 | -0.01(-2.22%) |
Jul 15, 2004 | 0.2451 | 0.2532 | 0.2418 | 0.2480 | 2,096,934,144 | +0.03(+11.33%) |
Jul 14, 2004 | 0.2181 | 0.2257 | 0.2164 | 0.2227 | 1,009,066,112 | +0.00(+1.23%) |
Jul 13, 2004 | 0.2202 | 0.2229 | 0.2185 | 0.2200 | 374,965,024 | +0.00(+0.27%) |
Jul 12, 2004 | 0.2260 | 0.2262 | 0.2178 | 0.2194 | 606,682,752 | -0.01(-2.96%) |
Jul 09, 2004 | 0.2279 | 0.2297 | 0.2261 | 0.2261 | 247,661,392 | -0.00(-0.36%) |
Jul 08, 2004 | 0.2269 | 0.2310 | 0.2255 | 0.2269 | 276,733,184 | -0.00(-0.82%) |
Jul 07, 2004 | 0.2320 | 0.2361 | 0.2269 | 0.2288 | 471,968,416 | -0.00(-1.81%) |
Jul 06, 2004 | 0.2342 | 0.2366 | 0.2319 | 0.2330 | 413,884,576 | -0.00(-0.42%) |
Jul 02, 2004 | 0.2293 | 0.2348 | 0.2239 | 0.2340 | 1,080,105,472 | -0.01(-3.78%) |
Jul 01, 2004 | 0.2416 | 0.2446 | 0.2402 | 0.2432 | 413,034,592 | -0.00(-0.74%) |
Jun 30, 2004 | 0.2448 | 0.2483 | 0.2401 | 0.2450 | 442,524,736 | +0.00(+0.12%) |
Jun 29, 2004 | 0.2417 | 0.2484 | 0.2365 | 0.2447 | 700,266,304 | +0.00(+0.03%) |
Jun 28, 2004 | 0.2553 | 0.2574 | 0.2425 | 0.2446 | 618,124,224 | -0.01(-3.59%) |
Jun 25, 2004 | 0.2485 | 0.2537 | 0.2485 | 0.2537 | 424,097,568 | +0.00(+1.57%) |
Jun 24, 2004 | 0.2535 | 0.2537 | 0.2483 | 0.2498 | 299,423,520 | -0.00(-1.54%) |
Jun 23, 2004 | 0.2485 | 0.2547 | 0.2477 | 0.2537 | 463,541,696 | +0.01(+2.12%) |
Jun 22, 2004 | 0.2434 | 0.2492 | 0.2431 | 0.2485 | 432,603,936 | +0.01(+2.07%) |
Jun 21, 2004 | 0.2494 | 0.2522 | 0.2419 | 0.2434 | 462,704,992 | -0.00(-1.76%) |
Jun 18, 2004 | 0.2453 | 0.2516 | 0.2442 | 0.2478 | 484,073,888 | +0.00(+0.30%) |
Jun 17, 2004 | 0.2465 | 0.2495 | 0.2425 | 0.2470 | 661,054,592 | +0.00(+0.21%) |
Jun 16, 2004 | 0.2306 | 0.2509 | 0.2299 | 0.2465 | 1,078,651,136 | +0.02(+6.68%) |
Jun 15, 2004 | 0.2278 | 0.2345 | 0.2278 | 0.2311 | 527,236,672 | +0.00(+1.89%) |
Jun 14, 2004 | 0.2308 | 0.2310 | 0.2221 | 0.2268 | 289,310,144 | -0.00(-2.02%) |
Jun 10, 2004 | 0.2274 | 0.2332 | 0.2274 | 0.2315 | 305,492,864 | +0.00(+1.79%) |
Jun 09, 2004 | 0.2266 | 0.2312 | 0.2259 | 0.2274 | 414,077,152 | -0.00(-0.49%) |
Jun 08, 2004 | 0.2252 | 0.2292 | 0.2246 | 0.2285 | 492,381,088 | +0.00(+1.81%) |
Jun 07, 2004 | 0.2187 | 0.2257 | 0.2169 | 0.2245 | 350,933,312 | +0.01(+3.58%) |
Jun 04, 2004 | 0.2150 | 0.2202 | 0.2147 | 0.2167 | 473,256,640 | +0.00(+1.34%) |
Jun 03, 2004 | 0.2163 | 0.2183 | 0.2130 | 0.2138 | 298,719,648 | -0.00(-1.80%) |
Jun 02, 2004 | 0.2111 | 0.2196 | 0.2093 | 0.2178 | 377,926,656 | +0.01(+3.06%) |