Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.712 | 1.721 | 1.695 | 1.701 | 270,614 | -0.02(-1.17%) |
May 27, 2005 | 1.718 | 1.727 | 1.706 | 1.721 | 132,878 | +0.00(+0.17%) |
May 26, 2005 | 1.686 | 1.721 | 1.686 | 1.718 | 187,001 | +0.01(+0.34%) |
May 25, 2005 | 1.706 | 1.712 | 1.680 | 1.712 | 202,267 | -0.02(-1.00%) |
May 24, 2005 | 1.680 | 1.729 | 1.675 | 1.729 | 231,410 | +0.03(+1.87%) |
May 23, 2005 | 1.672 | 1.698 | 1.672 | 1.698 | 365,676 | -0.00(-0.17%) |
May 20, 2005 | 1.669 | 1.701 | 1.663 | 1.701 | 209,205 | +0.02(+1.20%) |
May 19, 2005 | 1.672 | 1.686 | 1.663 | 1.680 | 214,410 | -0.00(-0.17%) |
May 18, 2005 | 1.663 | 1.683 | 1.652 | 1.683 | 342,778 | +0.03(+1.74%) |
May 17, 2005 | 1.634 | 1.654 | 1.620 | 1.654 | 182,491 | +0.01(+0.53%) |
May 16, 2005 | 1.629 | 1.654 | 1.620 | 1.646 | 294,553 | +0.01(+0.35%) |
May 13, 2005 | 1.629 | 1.640 | 1.617 | 1.640 | 265,063 | +0.01(+0.89%) |
May 12, 2005 | 1.643 | 1.646 | 1.608 | 1.626 | 349,023 | -0.02(-1.05%) |
May 11, 2005 | 1.663 | 1.663 | 1.623 | 1.643 | 298,022 | -0.03(-1.89%) |
May 10, 2005 | 1.672 | 1.689 | 1.657 | 1.675 | 242,165 | -0.01(-0.85%) |
May 09, 2005 | 1.683 | 1.689 | 1.669 | 1.689 | 256,736 | +0.01(+0.51%) |
May 06, 2005 | 1.686 | 1.695 | 1.643 | 1.680 | 336,880 | -0.01(-0.68%) |
May 05, 2005 | 1.692 | 1.695 | 1.657 | 1.692 | 309,818 | -0.00(-0.17%) |
May 04, 2005 | 1.672 | 1.718 | 1.672 | 1.695 | 427,779 | +0.02(+1.38%) |
May 03, 2005 | 1.657 | 1.683 | 1.657 | 1.672 | 151,613 | -0.01(-0.68%) |
May 02, 2005 | 1.672 | 1.686 | 1.672 | 1.683 | 176,246 | +0.01(+0.34%) |
Apr 29, 2005 | 1.669 | 1.678 | 1.643 | 1.678 | 197,062 | +0.02(+1.22%) |
Apr 28, 2005 | 1.675 | 1.680 | 1.657 | 1.657 | 129,409 | -0.02(-1.20%) |
Apr 27, 2005 | 1.657 | 1.686 | 1.646 | 1.678 | 187,695 | +0.00(+0.17%) |
Apr 26, 2005 | 1.686 | 1.695 | 1.672 | 1.675 | 71,123 | -0.01(-0.85%) |
Apr 25, 2005 | 1.686 | 1.689 | 1.666 | 1.689 | 140,858 | +0.01(+0.69%) |
Apr 22, 2005 | 1.669 | 1.692 | 1.657 | 1.678 | 177,634 | -0.01(-0.51%) |
Apr 21, 2005 | 1.660 | 1.686 | 1.660 | 1.686 | 281,022 | +0.03(+1.92%) |
Apr 20, 2005 | 1.669 | 1.686 | 1.654 | 1.654 | 128,715 | -0.03(-1.71%) |
Apr 19, 2005 | 1.678 | 1.683 | 1.640 | 1.683 | 218,226 | +0.02(+1.04%) |
Apr 18, 2005 | 1.660 | 1.678 | 1.649 | 1.666 | 147,450 | +0.03(+2.12%) |
Apr 15, 2005 | 1.698 | 1.703 | 1.629 | 1.631 | 516,943 | -0.07(-4.07%) |
Apr 14, 2005 | 1.727 | 1.729 | 1.683 | 1.701 | 189,083 | -0.02(-1.17%) |
Apr 13, 2005 | 1.738 | 1.747 | 1.703 | 1.721 | 162,368 | -0.02(-0.99%) |
Apr 12, 2005 | 1.732 | 1.741 | 1.724 | 1.738 | 137,041 | +0.00(+0.00%) |
Apr 11, 2005 | 1.758 | 1.758 | 1.727 | 1.738 | 164,103 | -0.01(-0.66%) |
Apr 08, 2005 | 1.741 | 1.758 | 1.741 | 1.750 | 268,185 | +0.01(+0.66%) |
Apr 07, 2005 | 1.715 | 1.744 | 1.715 | 1.738 | 194,981 | +0.02(+1.17%) |
Apr 06, 2005 | 1.738 | 1.744 | 1.701 | 1.718 | 232,450 | -0.02(-1.00%) |
Apr 05, 2005 | 1.727 | 1.735 | 1.721 | 1.735 | 306,696 | +0.01(+0.33%) |
Apr 04, 2005 | 1.721 | 1.735 | 1.695 | 1.729 | 121,776 | -0.01(-0.66%) |
Apr 01, 2005 | 1.729 | 1.744 | 1.715 | 1.741 | 697,352 | +0.02(+1.17%) |
Mar 31, 2005 | 1.721 | 1.738 | 1.721 | 1.721 | 151,266 | -0.02(-0.99%) |
Mar 30, 2005 | 1.706 | 1.738 | 1.703 | 1.738 | 122,470 | +0.03(+1.52%) |
Mar 29, 2005 | 1.729 | 1.741 | 1.701 | 1.712 | 127,674 | -0.03(-1.49%) |
Mar 28, 2005 | 1.758 | 1.770 | 1.724 | 1.738 | 207,124 | -0.02(-0.99%) |
Mar 24, 2005 | 1.778 | 1.778 | 1.744 | 1.755 | 242,165 | -0.06(-3.33%) |
Mar 23, 2005 | 1.686 | 1.816 | 1.686 | 1.816 | 705,679 | +0.12(+6.78%) |
Mar 22, 2005 | 1.721 | 1.744 | 1.683 | 1.701 | 202,960 | -0.02(-1.17%) |
Mar 21, 2005 | 1.755 | 1.755 | 1.718 | 1.721 | 197,062 | -0.03(-1.97%) |
Mar 18, 2005 | 1.758 | 1.758 | 1.729 | 1.755 | 95,062 | +0.00(+0.00%) |
Mar 17, 2005 | 1.755 | 1.764 | 1.738 | 1.755 | 118,654 | +0.00(+0.00%) |
Mar 16, 2005 | 1.729 | 1.758 | 1.718 | 1.755 | 294,206 | +0.01(+0.66%) |
Mar 15, 2005 | 1.770 | 1.787 | 1.724 | 1.744 | 202,613 | -0.03(-1.95%) |
Mar 14, 2005 | 1.758 | 1.784 | 1.755 | 1.778 | 232,450 | +0.01(+0.49%) |
Mar 11, 2005 | 1.819 | 1.819 | 1.752 | 1.770 | 185,266 | -0.02(-0.97%) |
Mar 10, 2005 | 1.807 | 1.810 | 1.776 | 1.787 | 147,103 | -0.01(-0.80%) |
Mar 09, 2005 | 1.813 | 1.813 | 1.796 | 1.801 | 117,266 | -0.01(-0.79%) |
Mar 08, 2005 | 1.822 | 1.830 | 1.801 | 1.816 | 152,307 | -0.01(-0.32%) |
Mar 07, 2005 | 1.816 | 1.827 | 1.810 | 1.822 | 181,450 | -0.01(-0.47%) |
Mar 04, 2005 | 1.816 | 1.833 | 1.810 | 1.830 | 147,797 | +0.01(+0.63%) |
Mar 03, 2005 | 1.810 | 1.822 | 1.793 | 1.819 | 168,960 | +0.01(+0.48%) |
Mar 02, 2005 | 1.799 | 1.816 | 1.790 | 1.810 | 212,328 | -0.00(-0.16%) |
Mar 01, 2005 | 1.819 | 1.830 | 1.804 | 1.813 | 183,185 | -0.00(-0.16%) |
Feb 28, 2005 | 1.842 | 1.842 | 1.816 | 1.816 | 226,899 | -0.03(-1.41%) |
Feb 25, 2005 | 1.830 | 1.845 | 1.822 | 1.842 | 123,858 | +0.01(+0.79%) |
Feb 24, 2005 | 1.839 | 1.839 | 1.804 | 1.827 | 219,961 | +0.02(+1.28%) |
Feb 23, 2005 | 1.833 | 1.833 | 1.804 | 1.804 | 187,348 | -0.02(-1.26%) |
Feb 22, 2005 | 1.830 | 1.850 | 1.827 | 1.827 | 143,633 | -0.02(-1.25%) |
Feb 18, 2005 | 1.842 | 1.853 | 1.830 | 1.850 | 115,531 | +0.00(+0.16%) |
Feb 17, 2005 | 1.862 | 1.862 | 1.830 | 1.848 | 171,042 | -0.01(-0.77%) |
Feb 16, 2005 | 1.825 | 1.865 | 1.825 | 1.862 | 525,616 | +0.02(+1.10%) |
Feb 15, 2005 | 1.825 | 1.848 | 1.825 | 1.842 | 129,756 | +0.01(+0.47%) |
Feb 14, 2005 | 1.833 | 1.856 | 1.816 | 1.833 | 336,186 | -0.02(-0.93%) |
Feb 11, 2005 | 1.850 | 1.853 | 1.842 | 1.850 | 146,409 | +0.01(+0.31%) |
Feb 10, 2005 | 1.839 | 1.850 | 1.822 | 1.845 | 201,226 | +0.00(+0.00%) |
Feb 09, 2005 | 1.850 | 1.850 | 1.836 | 1.845 | 124,205 | -0.00(-0.16%) |
Feb 08, 2005 | 1.848 | 1.853 | 1.830 | 1.848 | 160,634 | +0.01(+0.31%) |
Feb 07, 2005 | 1.856 | 1.862 | 1.839 | 1.842 | 226,552 | -0.01(-0.62%) |
Feb 04, 2005 | 1.845 | 1.862 | 1.842 | 1.853 | 160,634 | +0.02(+0.94%) |
Feb 03, 2005 | 1.865 | 1.865 | 1.833 | 1.836 | 181,797 | -0.03(-1.55%) |
Feb 02, 2005 | 1.833 | 1.865 | 1.833 | 1.865 | 155,429 | -0.03(-1.52%) |
Feb 01, 2005 | 1.868 | 1.908 | 1.853 | 1.894 | 297,676 | +0.03(+1.55%) |
Jan 31, 2005 | 1.850 | 1.868 | 1.848 | 1.865 | 155,082 | +0.03(+1.41%) |
Jan 28, 2005 | 1.833 | 1.845 | 1.825 | 1.839 | 130,450 | +0.00(+0.16%) |
Jan 27, 2005 | 1.850 | 1.850 | 1.819 | 1.836 | 296,635 | +0.00(+0.16%) |
Jan 26, 2005 | 1.836 | 1.850 | 1.822 | 1.833 | 139,123 | -0.01(-0.63%) |
Jan 25, 2005 | 1.839 | 1.850 | 1.833 | 1.845 | 97,837 | +0.01(+0.31%) |
Jan 24, 2005 | 1.819 | 1.839 | 1.801 | 1.839 | 222,389 | -0.00(-0.16%) |
Jan 21, 2005 | 1.830 | 1.842 | 1.825 | 1.842 | 205,736 | +0.00(+0.16%) |
Jan 20, 2005 | 1.836 | 1.850 | 1.833 | 1.839 | 147,103 | -0.02(-0.93%) |
Jan 19, 2005 | 1.833 | 1.856 | 1.830 | 1.856 | 170,695 | -0.01(-0.31%) |
Jan 18, 2005 | 1.845 | 1.874 | 1.833 | 1.862 | 164,797 | +0.01(+0.31%) |
Jan 14, 2005 | 1.842 | 1.862 | 1.822 | 1.856 | 173,123 | +0.01(+0.78%) |
Jan 13, 2005 | 1.813 | 1.848 | 1.804 | 1.842 | 182,144 | +0.04(+2.24%) |
Jan 12, 2005 | 1.827 | 1.830 | 1.778 | 1.801 | 185,613 | -0.03(-1.42%) |
Jan 11, 2005 | 1.825 | 1.842 | 1.778 | 1.827 | 130,797 | -0.01(-0.31%) |
Jan 10, 2005 | 1.871 | 1.871 | 1.830 | 1.833 | 222,736 | -0.03(-1.85%) |
Jan 07, 2005 | 1.850 | 1.868 | 1.833 | 1.868 | 109,286 | +0.02(+0.93%) |
Jan 06, 2005 | 1.859 | 1.859 | 1.822 | 1.850 | 136,348 | +0.01(+0.31%) |
Jan 05, 2005 | 1.848 | 1.871 | 1.822 | 1.845 | 153,001 | -0.02(-1.23%) |
Jan 04, 2005 | 1.885 | 1.925 | 1.859 | 1.868 | 213,716 | -0.02(-1.22%) |
Jan 03, 2005 | 1.888 | 1.920 | 1.885 | 1.891 | 145,715 | -0.01(-0.76%) |
Dec 31, 2004 | 1.876 | 1.905 | 1.876 | 1.905 | 109,980 | +0.01(+0.76%) |
Dec 30, 2004 | 1.879 | 1.897 | 1.879 | 1.891 | 155,429 | -0.01(-0.30%) |
Dec 29, 2004 | 1.888 | 1.902 | 1.879 | 1.897 | 153,348 | +0.01(+0.46%) |
Dec 28, 2004 | 1.868 | 1.888 | 1.868 | 1.888 | 172,430 | +0.02(+1.08%) |
Dec 27, 2004 | 1.879 | 1.888 | 1.845 | 1.868 | 194,981 | -0.01(-0.46%) |
Dec 23, 2004 | 1.871 | 1.879 | 1.868 | 1.876 | 123,511 | +0.01(+0.62%) |
Dec 22, 2004 | 1.874 | 1.888 | 1.853 | 1.865 | 202,267 | -0.01(-0.61%) |
Dec 21, 2004 | 1.899 | 1.899 | 1.859 | 1.876 | 243,553 | -0.01(-0.61%) |
Dec 20, 2004 | 1.894 | 1.902 | 1.874 | 1.888 | 134,613 | -0.01(-0.30%) |
Dec 17, 2004 | 1.868 | 1.894 | 1.868 | 1.894 | 186,654 | +0.02(+0.92%) |
Dec 16, 2004 | 1.862 | 1.888 | 1.862 | 1.876 | 175,899 | -0.00(-0.15%) |
Dec 15, 2004 | 1.868 | 1.885 | 1.853 | 1.879 | 224,818 | +0.01(+0.46%) |
Dec 14, 2004 | 1.871 | 1.876 | 1.853 | 1.871 | 181,450 | +0.00(+0.15%) |
Dec 13, 2004 | 1.859 | 1.874 | 1.848 | 1.868 | 226,899 | +0.01(+0.78%) |
Dec 10, 2004 | 1.879 | 1.879 | 1.850 | 1.853 | 159,593 | -0.01(-0.77%) |
Dec 09, 2004 | 1.899 | 1.899 | 1.845 | 1.868 | 235,920 | -0.03(-1.52%) |
Dec 08, 2004 | 1.865 | 1.897 | 1.862 | 1.897 | 210,940 | +0.03(+1.54%) |
Dec 07, 2004 | 1.902 | 1.908 | 1.865 | 1.868 | 114,837 | -0.02(-0.92%) |
Dec 06, 2004 | 1.888 | 1.897 | 1.862 | 1.885 | 193,246 | -0.00(-0.15%) |
Dec 03, 2004 | 1.879 | 1.897 | 1.856 | 1.888 | 145,021 | -0.01(-0.46%) |
Dec 02, 2004 | 1.902 | 1.917 | 1.871 | 1.897 | 143,633 | -0.00(-0.15%) |
Dec 01, 2004 | 1.876 | 1.899 | 1.859 | 1.899 | 220,654 | +0.02(+1.23%) |
Nov 30, 2004 | 1.859 | 1.879 | 1.842 | 1.876 | 221,001 | +0.01(+0.77%) |
Nov 29, 2004 | 1.897 | 1.897 | 1.845 | 1.862 | 182,144 | -0.03(-1.37%) |
Nov 26, 2004 | 1.891 | 1.894 | 1.871 | 1.888 | 46,143 | -0.00(-0.15%) |
Nov 24, 2004 | 1.882 | 1.891 | 1.859 | 1.891 | 135,654 | +0.02(+0.92%) |
Nov 23, 2004 | 1.885 | 1.888 | 1.842 | 1.874 | 212,328 | +0.00(+0.15%) |
Nov 22, 2004 | 1.879 | 1.902 | 1.845 | 1.871 | 243,206 | -0.01(-0.46%) |
Nov 19, 2004 | 1.888 | 1.899 | 1.871 | 1.879 | 120,735 | -0.04(-1.95%) |
Nov 18, 2004 | 1.908 | 1.917 | 1.885 | 1.917 | 149,184 | +0.01(+0.45%) |
Nov 17, 2004 | 1.868 | 1.925 | 1.868 | 1.908 | 259,165 | +0.01(+0.61%) |
Nov 16, 2004 | 1.914 | 1.925 | 1.859 | 1.897 | 145,368 | -0.02(-1.05%) |
Nov 15, 2004 | 1.940 | 1.940 | 1.899 | 1.917 | 109,286 | -0.01(-0.60%) |
Nov 12, 2004 | 1.891 | 1.931 | 1.871 | 1.928 | 164,797 | +0.04(+1.98%) |
Nov 11, 2004 | 1.882 | 1.891 | 1.862 | 1.891 | 138,429 | +0.01(+0.61%) |
Nov 10, 2004 | 1.874 | 1.888 | 1.871 | 1.879 | 111,021 | -0.00(-0.15%) |
Nov 09, 2004 | 1.894 | 1.923 | 1.856 | 1.882 | 203,307 | -0.03(-1.36%) |
Nov 08, 2004 | 1.928 | 1.946 | 1.908 | 1.908 | 198,103 | +0.01(+0.30%) |
Nov 05, 2004 | 1.940 | 1.960 | 1.888 | 1.902 | 182,838 | -0.03(-1.64%) |
Nov 04, 2004 | 1.917 | 1.940 | 1.902 | 1.934 | 168,266 | +0.02(+0.90%) |
Nov 03, 2004 | 1.902 | 1.946 | 1.879 | 1.917 | 181,450 | +0.03(+1.84%) |
Nov 02, 2004 | 1.850 | 1.894 | 1.850 | 1.882 | 144,674 | +0.05(+2.51%) |
Nov 01, 2004 | 1.853 | 1.856 | 1.825 | 1.836 | 123,511 | -0.02(-0.93%) |
Oct 29, 2004 | 1.850 | 1.859 | 1.833 | 1.853 | 181,450 | -0.01(-0.62%) |
Oct 28, 2004 | 1.853 | 1.871 | 1.845 | 1.865 | 200,185 | +0.01(+0.62%) |
Oct 27, 2004 | 1.845 | 1.871 | 1.827 | 1.853 | 168,960 | -0.02(-1.08%) |
Oct 26, 2004 | 1.810 | 1.874 | 1.793 | 1.874 | 234,185 | +0.07(+3.83%) |
Oct 25, 2004 | 1.790 | 1.816 | 1.778 | 1.804 | 138,082 | +0.01(+0.64%) |
Oct 22, 2004 | 1.790 | 1.793 | 1.778 | 1.793 | 138,429 | +0.02(+0.97%) |
Oct 21, 2004 | 1.787 | 1.793 | 1.770 | 1.776 | 65,918 | +0.00(+0.16%) |
Oct 20, 2004 | 1.790 | 1.790 | 1.767 | 1.773 | 166,185 | -0.02(-0.97%) |
Oct 19, 2004 | 1.787 | 1.793 | 1.776 | 1.790 | 126,980 | +0.00(+0.16%) |
Oct 18, 2004 | 1.787 | 1.816 | 1.773 | 1.787 | 227,940 | -0.01(-0.32%) |
Oct 15, 2004 | 1.793 | 1.793 | 1.778 | 1.793 | 93,674 | +0.02(+0.97%) |
Oct 14, 2004 | 1.778 | 1.799 | 1.776 | 1.776 | 77,368 | -0.00(-0.16%) |
Oct 13, 2004 | 1.799 | 1.801 | 1.767 | 1.778 | 143,980 | -0.01(-0.80%) |
Oct 12, 2004 | 1.801 | 1.801 | 1.764 | 1.793 | 156,123 | +0.01(+0.65%) |
Oct 11, 2004 | 1.793 | 1.810 | 1.764 | 1.781 | 317,451 | -0.02(-1.12%) |
Oct 08, 2004 | 1.804 | 1.827 | 1.790 | 1.801 | 179,021 | -0.01(-0.48%) |
Oct 07, 2004 | 1.801 | 1.825 | 1.790 | 1.810 | 180,062 | -0.00(-0.16%) |
Oct 06, 2004 | 1.799 | 1.825 | 1.796 | 1.813 | 299,410 | +0.01(+0.80%) |
Oct 05, 2004 | 1.804 | 1.822 | 1.784 | 1.799 | 177,287 | -0.00(-0.16%) |
Oct 04, 2004 | 1.787 | 1.816 | 1.761 | 1.801 | 389,268 | +0.03(+1.79%) |
Oct 01, 2004 | 1.773 | 1.776 | 1.764 | 1.770 | 697,699 | +0.00(+0.16%) |
Sep 30, 2004 | 1.773 | 1.776 | 1.758 | 1.767 | 175,552 | +0.01(+0.49%) |
Sep 29, 2004 | 1.776 | 1.776 | 1.755 | 1.758 | 146,062 | -0.01(-0.81%) |
Sep 28, 2004 | 1.744 | 1.793 | 1.744 | 1.773 | 179,021 | +0.00(+0.00%) |
Sep 27, 2004 | 1.764 | 1.773 | 1.732 | 1.773 | 213,022 | -0.01(-0.32%) |
Sep 24, 2004 | 1.761 | 1.790 | 1.758 | 1.778 | 221,001 | -0.00(-0.16%) |
Sep 23, 2004 | 1.793 | 1.801 | 1.767 | 1.781 | 153,001 | +0.01(+0.49%) |
Sep 22, 2004 | 1.801 | 1.801 | 1.773 | 1.773 | 106,164 | -0.03(-1.76%) |
Sep 21, 2004 | 1.796 | 1.816 | 1.778 | 1.804 | 119,347 | +0.03(+1.46%) |
Sep 20, 2004 | 1.810 | 1.816 | 1.758 | 1.778 | 140,511 | -0.03(-1.75%) |
Sep 17, 2004 | 1.755 | 1.825 | 1.755 | 1.810 | 139,817 | +0.05(+2.78%) |
Sep 16, 2004 | 1.744 | 1.827 | 1.744 | 1.761 | 185,960 | +0.01(+0.33%) |
Sep 15, 2004 | 1.787 | 1.816 | 1.741 | 1.755 | 149,184 | -0.03(-1.77%) |
Sep 14, 2004 | 1.744 | 1.787 | 1.732 | 1.787 | 99,919 | +0.02(+1.31%) |
Sep 13, 2004 | 1.758 | 1.764 | 1.732 | 1.764 | 102,694 | +0.01(+0.33%) |
Sep 10, 2004 | 1.758 | 1.758 | 1.706 | 1.758 | 63,143 | +0.00(+0.00%) |
Sep 09, 2004 | 1.752 | 1.758 | 1.703 | 1.758 | 109,633 | +0.03(+1.67%) |
Sep 08, 2004 | 1.692 | 1.758 | 1.692 | 1.729 | 274,083 | -0.02(-1.32%) |
Sep 07, 2004 | 1.767 | 1.767 | 1.729 | 1.752 | 100,960 | +0.01(+0.83%) |
Sep 03, 2004 | 1.752 | 1.764 | 1.735 | 1.738 | 144,674 | -0.03(-1.63%) |
Sep 02, 2004 | 1.764 | 1.773 | 1.735 | 1.767 | 140,858 | +0.01(+0.33%) |
Sep 01, 2004 | 1.778 | 1.787 | 1.752 | 1.761 | 143,633 | -0.02(-0.97%) |
Aug 31, 2004 | 1.787 | 1.807 | 1.770 | 1.778 | 197,062 | +0.01(+0.33%) |
Aug 30, 2004 | 1.761 | 1.796 | 1.758 | 1.773 | 206,083 | +0.01(+0.33%) |
Aug 27, 2004 | 1.761 | 1.807 | 1.755 | 1.767 | 117,960 | -0.01(-0.32%) |
Aug 26, 2004 | 1.729 | 1.776 | 1.729 | 1.773 | 196,022 | +0.03(+1.65%) |
Aug 25, 2004 | 1.706 | 1.750 | 1.698 | 1.744 | 156,817 | +0.04(+2.20%) |
Aug 24, 2004 | 1.701 | 1.721 | 1.689 | 1.706 | 155,082 | +0.03(+1.54%) |
Aug 23, 2004 | 1.703 | 1.727 | 1.657 | 1.680 | 351,451 | +0.01(+0.86%) |
Aug 20, 2004 | 1.629 | 1.715 | 1.629 | 1.666 | 179,715 | +0.03(+1.58%) |
Aug 19, 2004 | 1.680 | 1.698 | 1.626 | 1.640 | 218,226 | -0.03(-1.90%) |
Aug 18, 2004 | 1.617 | 1.672 | 1.605 | 1.672 | 205,042 | +0.03(+1.93%) |
Aug 17, 2004 | 1.620 | 1.643 | 1.620 | 1.640 | 98,184 | +0.02(+1.43%) |
Aug 16, 2004 | 1.605 | 1.623 | 1.588 | 1.617 | 238,002 | +0.01(+0.90%) |
Aug 13, 2004 | 1.629 | 1.637 | 1.594 | 1.603 | 138,082 | -0.04(-2.46%) |
Aug 12, 2004 | 1.646 | 1.652 | 1.631 | 1.643 | 57,245 | -0.03(-1.72%) |
Aug 11, 2004 | 1.657 | 1.692 | 1.623 | 1.672 | 172,083 | -0.03(-1.69%) |
Aug 10, 2004 | 1.692 | 1.729 | 1.686 | 1.701 | 236,961 | +0.00(+0.00%) |
Aug 09, 2004 | 1.686 | 1.706 | 1.678 | 1.701 | 73,551 | -0.00(-0.17%) |
Aug 06, 2004 | 1.727 | 1.735 | 1.675 | 1.703 | 200,185 | -0.05(-2.64%) |
Aug 05, 2004 | 1.750 | 1.752 | 1.744 | 1.750 | 102,347 | +0.00(+0.16%) |
Aug 04, 2004 | 1.758 | 1.758 | 1.724 | 1.747 | 68,694 | -0.02(-1.14%) |
Aug 03, 2004 | 1.758 | 1.767 | 1.721 | 1.767 | 128,368 | +0.00(+0.00%) |
Aug 02, 2004 | 1.729 | 1.767 | 1.715 | 1.767 | 178,328 | +0.02(+1.32%) |
Jul 30, 2004 | 1.701 | 1.747 | 1.701 | 1.744 | 126,633 | +0.04(+2.54%) |
Jul 29, 2004 | 1.701 | 1.744 | 1.698 | 1.701 | 150,919 | +0.00(+0.00%) |
Jul 28, 2004 | 1.701 | 1.727 | 1.678 | 1.701 | 164,797 | -0.03(-1.50%) |
Jul 27, 2004 | 1.657 | 1.732 | 1.643 | 1.727 | 189,083 | +0.08(+4.72%) |
Jul 26, 2004 | 1.698 | 1.701 | 1.649 | 1.649 | 132,878 | -0.02(-1.38%) |
Jul 23, 2004 | 1.741 | 1.744 | 1.629 | 1.672 | 359,084 | -0.07(-4.13%) |
Jul 22, 2004 | 1.758 | 1.776 | 1.744 | 1.744 | 164,450 | -0.01(-0.82%) |
Jul 21, 2004 | 1.776 | 1.790 | 1.758 | 1.758 | 121,429 | -0.03(-1.61%) |
Jul 20, 2004 | 1.784 | 1.787 | 1.764 | 1.787 | 97,143 | +0.02(+1.31%) |
Jul 19, 2004 | 1.799 | 1.801 | 1.761 | 1.764 | 158,899 | -0.04(-2.24%) |
Jul 16, 2004 | 1.781 | 1.810 | 1.781 | 1.804 | 95,062 | +0.01(+0.32%) |
Jul 15, 2004 | 1.787 | 1.804 | 1.767 | 1.799 | 117,266 | +0.02(+0.97%) |
Jul 14, 2004 | 1.790 | 1.807 | 1.778 | 1.781 | 80,143 | -0.02(-1.12%) |
Jul 13, 2004 | 1.787 | 1.816 | 1.781 | 1.801 | 153,001 | +0.01(+0.64%) |
Jul 12, 2004 | 1.813 | 1.816 | 1.787 | 1.790 | 117,960 | -0.03(-1.74%) |
Jul 09, 2004 | 1.801 | 1.827 | 1.790 | 1.822 | 124,552 | +0.02(+0.96%) |
Jul 08, 2004 | 1.787 | 1.813 | 1.787 | 1.804 | 95,408 | +0.00(+0.16%) |
Jul 07, 2004 | 1.830 | 1.833 | 1.787 | 1.801 | 214,410 | -0.01(-0.79%) |
Jul 06, 2004 | 1.836 | 1.839 | 1.810 | 1.816 | 106,164 | -0.03(-1.41%) |
Jul 02, 2004 | 1.833 | 1.842 | 1.816 | 1.842 | 58,633 | -0.00(-0.16%) |
Jul 01, 2004 | 1.845 | 1.850 | 1.830 | 1.845 | 122,123 | +0.00(+0.00%) |
Jun 30, 2004 | 1.816 | 1.845 | 1.807 | 1.845 | 123,164 | +0.00(+0.00%) |
Jun 29, 2004 | 1.827 | 1.848 | 1.816 | 1.845 | 117,960 | +0.01(+0.79%) |
Jun 28, 2004 | 1.845 | 1.845 | 1.830 | 1.830 | 92,286 | -0.01(-0.31%) |
Jun 25, 2004 | 1.845 | 1.853 | 1.827 | 1.836 | 111,715 | -0.01(-0.31%) |
Jun 24, 2004 | 1.833 | 1.842 | 1.822 | 1.842 | 85,000 | +0.02(+1.27%) |
Jun 23, 2004 | 1.853 | 1.853 | 1.804 | 1.819 | 233,838 | -0.03(-1.71%) |
Jun 22, 2004 | 1.859 | 1.859 | 1.816 | 1.850 | 211,981 | -0.01(-0.47%) |
Jun 21, 2004 | 1.850 | 1.859 | 1.836 | 1.859 | 111,715 | +0.01(+0.78%) |
Jun 18, 2004 | 1.848 | 1.850 | 1.833 | 1.845 | 62,796 | +0.01(+0.79%) |
Jun 17, 2004 | 1.825 | 1.850 | 1.825 | 1.830 | 153,001 | -0.01(-0.31%) |
Jun 16, 2004 | 1.839 | 1.859 | 1.827 | 1.836 | 248,757 | -0.01(-0.47%) |
Jun 15, 2004 | 1.850 | 1.865 | 1.822 | 1.845 | 173,123 | +0.01(+0.63%) |
Jun 14, 2004 | 1.850 | 1.859 | 1.833 | 1.833 | 111,368 | -0.03(-1.70%) |
Jun 10, 2004 | 1.868 | 1.874 | 1.845 | 1.865 | 212,328 | +0.01(+0.31%) |
Jun 09, 2004 | 1.865 | 1.874 | 1.845 | 1.859 | 121,776 | +0.00(+0.00%) |
Jun 08, 2004 | 1.856 | 1.868 | 1.845 | 1.859 | 193,246 | +0.01(+0.31%) |
Jun 07, 2004 | 1.839 | 1.868 | 1.839 | 1.853 | 106,164 | -0.01(-0.31%) |
Jun 04, 2004 | 1.853 | 1.868 | 1.836 | 1.859 | 195,328 | -0.00(-0.15%) |
Jun 03, 2004 | 1.845 | 1.874 | 1.845 | 1.862 | 121,082 | -0.00(-0.15%) |
Jun 02, 2004 | 1.848 | 1.879 | 1.836 | 1.865 | 221,348 | +0.02(+1.25%) |