Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 0.9093 | 0.9402 | 0.8972 | 0.9219 | 1,257,965 | +0.01(+0.64%) |
Aug 30, 2005 | 0.9087 | 0.9213 | 0.8892 | 0.9160 | 791,179 | +0.01(+1.07%) |
Aug 29, 2005 | 0.9054 | 0.9110 | 0.8633 | 0.9063 | 1,594,455 | -0.01(-0.65%) |
Aug 26, 2005 | 0.9476 | 0.9476 | 0.9031 | 0.9122 | 791,120 | -0.03(-3.28%) |
Aug 25, 2005 | 0.9184 | 0.9520 | 0.9157 | 0.9431 | 3,147,211 | +0.02(+2.66%) |
Aug 24, 2005 | 0.9131 | 0.9240 | 0.9039 | 0.9187 | 1,996,758 | +0.00(+0.00%) |
Aug 23, 2005 | 0.9084 | 0.9240 | 0.9002 | 0.9187 | 914,358 | +0.01(+1.17%) |
Aug 22, 2005 | 0.9013 | 0.9122 | 0.8904 | 0.9081 | 831,851 | +0.02(+1.75%) |
Aug 19, 2005 | 0.8925 | 0.9007 | 0.8824 | 0.8925 | 355,066 | +0.00(+0.00%) |
Aug 18, 2005 | 0.9107 | 0.9113 | 0.8621 | 0.8925 | 1,834,383 | -0.02(-2.13%) |
Aug 17, 2005 | 0.9022 | 0.9178 | 0.9007 | 0.9119 | 757,403 | +0.01(+0.88%) |
Aug 16, 2005 | 0.9048 | 0.9069 | 0.8916 | 0.9039 | 1,380,550 | -0.00(-0.03%) |
Aug 15, 2005 | 0.8686 | 0.9042 | 0.8609 | 0.9042 | 792,358 | +0.03(+3.09%) |
Aug 12, 2005 | 0.8621 | 0.8818 | 0.8541 | 0.8771 | 845,737 | +0.02(+1.74%) |
Aug 11, 2005 | 0.8182 | 0.8662 | 0.8164 | 0.8621 | 1,273,156 | +0.04(+4.58%) |
Aug 10, 2005 | 0.9016 | 0.9137 | 0.8182 | 0.8244 | 2,479,371 | -0.07(-8.23%) |
Aug 09, 2005 | 0.9113 | 0.9113 | 0.8890 | 0.8983 | 757,276 | -0.01(-0.81%) |
Aug 08, 2005 | 0.9028 | 0.9110 | 0.8892 | 0.9057 | 924,452 | +0.01(+1.32%) |
Aug 05, 2005 | 0.8910 | 0.8983 | 0.8830 | 0.8939 | 1,298,408 | -0.00(-0.30%) |
Aug 04, 2005 | 0.9231 | 0.9231 | 0.8786 | 0.8966 | 1,333,898 | -0.03(-3.31%) |
Aug 03, 2005 | 0.9284 | 0.9364 | 0.9151 | 0.9272 | 868,817 | -0.01(-1.07%) |
Aug 02, 2005 | 0.9187 | 0.9393 | 0.8995 | 0.9373 | 1,471,861 | +0.02(+2.58%) |
Aug 01, 2005 | 0.9107 | 0.9207 | 0.9090 | 0.9137 | 3,073,602 | +0.01(+0.65%) |
Jul 29, 2005 | 0.9137 | 0.9240 | 0.8939 | 0.9078 | 2,574,559 | +0.01(+1.55%) |
Jul 28, 2005 | 0.8768 | 0.8989 | 0.8730 | 0.8939 | 3,155,074 | +0.04(+4.59%) |
Jul 27, 2005 | 0.8736 | 0.8736 | 0.8264 | 0.8547 | 2,225,100 | +0.00(+0.52%) |
Jul 26, 2005 | 0.8695 | 0.8703 | 0.8488 | 0.8503 | 2,366,108 | +0.00(+0.35%) |
Jul 25, 2005 | 0.8297 | 0.8636 | 0.8291 | 0.8474 | 5,275,682 | +0.03(+3.98%) |
Jul 22, 2005 | 0.8102 | 0.8229 | 0.7799 | 0.8149 | 751,474 | +0.01(+0.91%) |
Jul 21, 2005 | 0.8126 | 0.8202 | 0.7741 | 0.8076 | 505,591 | -0.00(-0.54%) |
Jul 20, 2005 | 0.7893 | 0.8217 | 0.7825 | 0.8120 | 609,651 | +0.01(+1.85%) |
Jul 19, 2005 | 0.7728 | 0.8014 | 0.7728 | 0.7973 | 768,829 | +0.02(+3.17%) |
Jul 18, 2005 | 0.8102 | 0.8102 | 0.7663 | 0.7728 | 1,281,028 | -0.03(-4.24%) |
Jul 15, 2005 | 0.8076 | 0.8108 | 0.8002 | 0.8070 | 944,020 | -0.01(-1.16%) |
Jul 14, 2005 | 0.8356 | 0.8365 | 0.8102 | 0.8164 | 446,546 | -0.02(-1.81%) |
Jul 13, 2005 | 0.8397 | 0.8397 | 0.8256 | 0.8314 | 547,858 | -0.01(-0.74%) |
Jul 12, 2005 | 0.8415 | 0.8432 | 0.8282 | 0.8376 | 1,451,113 | -0.00(-0.11%) |
Jul 11, 2005 | 0.8253 | 0.8385 | 0.8244 | 0.8385 | 1,574,615 | +0.02(+2.34%) |
Jul 08, 2005 | 0.8244 | 0.8253 | 0.7961 | 0.8194 | 749,498 | +0.01(+0.72%) |
Jul 07, 2005 | 0.7952 | 0.8253 | 0.7914 | 0.8135 | 717,799 | +0.01(+1.14%) |
Jul 06, 2005 | 0.8149 | 0.8223 | 0.8005 | 0.8043 | 852,506 | -0.01(-0.76%) |
Jul 05, 2005 | 0.7869 | 0.8105 | 0.7819 | 0.8105 | 765,096 | +0.03(+3.50%) |
Jul 01, 2005 | 0.7958 | 0.7958 | 0.7604 | 0.7831 | 517,415 | -0.02(-2.14%) |
Jun 30, 2005 | 0.7943 | 0.8043 | 0.7899 | 0.8002 | 523,955 | +0.00(+0.00%) |
Jun 29, 2005 | 0.8023 | 0.8043 | 0.7964 | 0.8002 | 799,831 | -0.00(-0.29%) |
Jun 28, 2005 | 0.7893 | 0.8032 | 0.7796 | 0.8026 | 610,669 | +0.01(+1.57%) |
Jun 27, 2005 | 0.7855 | 0.7946 | 0.7613 | 0.7902 | 792,706 | +0.00(+0.37%) |
Jun 24, 2005 | 0.7749 | 0.8032 | 0.7604 | 0.7872 | 2,763,611 | +0.02(+2.10%) |
Jun 23, 2005 | 0.8144 | 0.8144 | 0.7457 | 0.7710 | 1,057,665 | -0.03(-3.93%) |
Jun 22, 2005 | 0.8008 | 0.8120 | 0.8008 | 0.8026 | 1,147,551 | -0.00(-0.04%) |
Jun 21, 2005 | 0.8194 | 0.8194 | 0.7964 | 0.8029 | 711,361 | -0.02(-1.98%) |
Jun 20, 2005 | 0.8120 | 0.8194 | 0.8002 | 0.8191 | 517,492 | +0.01(+0.65%) |
Jun 17, 2005 | 0.8226 | 0.8267 | 0.8023 | 0.8138 | 973,411 | -0.01(-1.39%) |
Jun 16, 2005 | 0.7943 | 0.8270 | 0.7943 | 0.8253 | 1,743,072 | +0.03(+3.70%) |
Jun 15, 2005 | 0.7875 | 0.7961 | 0.7781 | 0.7958 | 1,768,221 | +0.00(+0.56%) |
Jun 14, 2005 | 0.7978 | 0.7978 | 0.7760 | 0.7914 | 917,395 | -0.00(-0.33%) |
Jun 13, 2005 | 0.7958 | 0.8034 | 0.7813 | 0.7940 | 2,524,599 | +0.00(+0.45%) |
Jun 10, 2005 | 0.7746 | 0.7978 | 0.7731 | 0.7905 | 3,677,248 | +0.02(+2.48%) |
Jun 09, 2005 | 0.7448 | 0.7743 | 0.7368 | 0.7713 | 8,291,427 | +0.03(+3.56%) |
Jun 08, 2005 | 0.7283 | 0.7510 | 0.7283 | 0.7448 | 571,617 | +0.01(+1.49%) |
Jun 07, 2005 | 0.7516 | 0.7545 | 0.7295 | 0.7339 | 1,968,639 | -0.02(-2.28%) |
Jun 06, 2005 | 0.7215 | 0.7530 | 0.7162 | 0.7510 | 1,505,391 | +0.03(+3.92%) |
Jun 03, 2005 | 0.7165 | 0.7268 | 0.7138 | 0.7227 | 704,567 | -0.00(-0.24%) |
Jun 02, 2005 | 0.7348 | 0.7424 | 0.7212 | 0.7245 | 1,389,677 | -0.01(-1.40%) |
Jun 01, 2005 | 0.7333 | 0.7392 | 0.7280 | 0.7348 | 1,278,051 | +0.00(+0.44%) |
May 31, 2005 | 0.7321 | 0.7419 | 0.7209 | 0.7315 | 1,161,072 | -0.00(-0.32%) |
May 27, 2005 | 0.7516 | 0.7516 | 0.7309 | 0.7339 | 1,261,451 | -0.02(-2.08%) |
May 26, 2005 | 0.7094 | 0.7501 | 0.7094 | 0.7495 | 2,307,920 | +0.04(+5.30%) |
May 25, 2005 | 0.7082 | 0.7162 | 0.7015 | 0.7118 | 1,010,563 | +0.01(+0.79%) |
May 24, 2005 | 0.7295 | 0.7309 | 0.7044 | 0.7062 | 3,185,076 | -0.02(-2.80%) |
May 23, 2005 | 0.7074 | 0.7362 | 0.6973 | 0.7265 | 3,273,927 | +0.03(+4.27%) |
May 20, 2005 | 0.6749 | 0.7029 | 0.6744 | 0.6968 | 1,904,734 | +0.02(+3.01%) |
May 19, 2005 | 0.6823 | 0.6823 | 0.6578 | 0.6764 | 976,287 | -0.01(-0.74%) |
May 18, 2005 | 0.6685 | 0.6926 | 0.6658 | 0.6814 | 1,718,499 | +0.02(+2.39%) |
May 17, 2005 | 0.6699 | 0.6705 | 0.6528 | 0.6655 | 781,772 | -0.00(-0.18%) |
May 16, 2005 | 0.6508 | 0.6735 | 0.6508 | 0.6667 | 488,881 | +0.01(+1.66%) |
May 13, 2005 | 0.6717 | 0.6779 | 0.6425 | 0.6558 | 383,337 | -0.02(-2.54%) |
May 12, 2005 | 0.6726 | 0.6779 | 0.6637 | 0.6729 | 731,159 | +0.01(+1.65%) |
May 11, 2005 | 0.6735 | 0.6735 | 0.6405 | 0.6620 | 566,264 | -0.01(-1.71%) |
May 10, 2005 | 0.6528 | 0.6767 | 0.6505 | 0.6735 | 1,209,489 | +0.01(+2.01%) |
May 09, 2005 | 0.6531 | 0.6614 | 0.6410 | 0.6602 | 1,557,769 | +0.01(+1.82%) |
May 06, 2005 | 0.6543 | 0.6543 | 0.6354 | 0.6484 | 762,340 | +0.01(+1.01%) |
May 05, 2005 | 0.6853 | 0.6947 | 0.6419 | 0.6419 | 1,868,999 | -0.05(-7.12%) |
May 04, 2005 | 0.6758 | 0.6926 | 0.6758 | 0.6912 | 946,752 | +0.01(+1.74%) |
May 03, 2005 | 0.6808 | 0.6835 | 0.6602 | 0.6794 | 2,248,621 | +0.01(+1.45%) |
May 02, 2005 | 0.5980 | 0.6867 | 0.5957 | 0.6696 | 5,277,073 | +0.08(+12.81%) |
Apr 29, 2005 | 0.5895 | 0.5960 | 0.5886 | 0.5936 | 1,285,150 | +0.00(+0.70%) |
Apr 28, 2005 | 0.6013 | 0.6095 | 0.5700 | 0.5895 | 2,536,363 | +0.02(+3.31%) |
Apr 27, 2005 | 0.5570 | 0.5806 | 0.5570 | 0.5706 | 93,482 | +0.01(+1.41%) |
Apr 26, 2005 | 0.5880 | 0.5892 | 0.5600 | 0.5626 | 216,127 | -0.02(-3.93%) |
Apr 25, 2005 | 0.5924 | 0.5939 | 0.5830 | 0.5856 | 199,247 | -0.00(-0.65%) |
Apr 22, 2005 | 0.5871 | 0.5939 | 0.5753 | 0.5895 | 748,361 | +0.00(+0.00%) |
Apr 21, 2005 | 0.5747 | 0.5968 | 0.5709 | 0.5895 | 476,565 | +0.02(+2.72%) |
Apr 20, 2005 | 0.5697 | 0.5839 | 0.5662 | 0.5738 | 521,173 | -0.00(-0.15%) |
Apr 19, 2005 | 0.5818 | 0.5939 | 0.5709 | 0.5747 | 256,680 | +0.00(+0.00%) |
Apr 18, 2005 | 0.5715 | 0.5780 | 0.5600 | 0.5747 | 365,651 | +0.01(+1.19%) |
Apr 15, 2005 | 0.5668 | 0.5768 | 0.5594 | 0.5680 | 412,694 | +0.01(+0.89%) |
Apr 14, 2005 | 0.5951 | 0.5951 | 0.5629 | 0.5629 | 475,081 | -0.03(-5.40%) |
Apr 13, 2005 | 0.6128 | 0.6192 | 0.5951 | 0.5951 | 167,523 | -0.02(-3.86%) |
Apr 12, 2005 | 0.6024 | 0.6204 | 0.5921 | 0.6189 | 384,592 | +0.01(+1.69%) |
Apr 11, 2005 | 0.6133 | 0.6160 | 0.5927 | 0.6086 | 497,754 | -0.00(-0.77%) |
Apr 08, 2005 | 0.6077 | 0.6169 | 0.6007 | 0.6133 | 354,794 | -0.00(-0.29%) |
Apr 07, 2005 | 0.6207 | 0.6219 | 0.6095 | 0.6151 | 285,393 | -0.01(-0.86%) |
Apr 06, 2005 | 0.5998 | 0.6219 | 0.5998 | 0.6204 | 739,463 | +0.02(+3.95%) |
Apr 05, 2005 | 0.5889 | 0.5968 | 0.5836 | 0.5968 | 594,442 | +0.01(+1.61%) |
Apr 04, 2005 | 0.5780 | 0.5904 | 0.5777 | 0.5874 | 589,345 | +0.00(+0.61%) |
Apr 01, 2005 | 0.5939 | 0.5939 | 0.5800 | 0.5839 | 381,903 | -0.01(-1.30%) |
Mar 31, 2005 | 0.5868 | 0.5942 | 0.5747 | 0.5915 | 672,335 | +0.01(+2.19%) |
Mar 30, 2005 | 0.5644 | 0.5871 | 0.5644 | 0.5789 | 288,743 | +0.00(+0.72%) |
Mar 29, 2005 | 0.5736 | 0.5797 | 0.5653 | 0.5747 | 364,286 | +0.01(+0.93%) |
Mar 28, 2005 | 0.5780 | 0.5836 | 0.5632 | 0.5694 | 307,760 | -0.01(-1.93%) |
Mar 24, 2005 | 0.5895 | 0.5901 | 0.5806 | 0.5806 | 275,290 | -0.01(-1.01%) |
Mar 23, 2005 | 0.5821 | 0.5898 | 0.5821 | 0.5865 | 243,872 | +0.00(+0.81%) |
Mar 22, 2005 | 0.5901 | 0.5904 | 0.5792 | 0.5818 | 908,887 | -0.01(-1.50%) |
Mar 21, 2005 | 0.5833 | 0.5906 | 0.5821 | 0.5906 | 425,443 | +0.00(+0.55%) |
Mar 18, 2005 | 0.5948 | 0.5948 | 0.5821 | 0.5874 | 1,111,773 | -0.01(-0.85%) |
Mar 17, 2005 | 0.5677 | 0.5924 | 0.5677 | 0.5924 | 649,068 | +0.02(+2.66%) |
Mar 16, 2005 | 0.5629 | 0.5806 | 0.5629 | 0.5771 | 390,216 | +0.01(+1.61%) |
Mar 15, 2005 | 0.5724 | 0.5783 | 0.5644 | 0.5680 | 258,275 | -0.00(-0.21%) |
Mar 14, 2005 | 0.5688 | 0.5718 | 0.5626 | 0.5691 | 472,833 | +0.01(+0.89%) |
Mar 11, 2005 | 0.5609 | 0.5718 | 0.5609 | 0.5641 | 372,463 | +0.00(+0.31%) |
Mar 10, 2005 | 0.5512 | 0.5624 | 0.5512 | 0.5624 | 250,683 | +0.00(+0.53%) |
Mar 09, 2005 | 0.5718 | 0.5718 | 0.5541 | 0.5594 | 245,229 | -0.01(-2.22%) |
Mar 08, 2005 | 0.5839 | 0.5889 | 0.5721 | 0.5721 | 593,399 | -0.01(-1.42%) |
Mar 07, 2005 | 0.5597 | 0.5915 | 0.5517 | 0.5803 | 1,154,804 | +0.02(+3.69%) |
Mar 04, 2005 | 0.5329 | 0.5600 | 0.5311 | 0.5597 | 837,085 | +0.03(+5.50%) |
Mar 03, 2005 | 0.5358 | 0.5364 | 0.5296 | 0.5305 | 375,686 | -0.00(-0.17%) |
Mar 02, 2005 | 0.5261 | 0.5364 | 0.5261 | 0.5314 | 435,927 | -0.01(-1.58%) |
Mar 01, 2005 | 0.5414 | 0.5420 | 0.5279 | 0.5400 | 467,497 | +0.00(+0.71%) |
Feb 28, 2005 | 0.5346 | 0.5420 | 0.5208 | 0.5361 | 249,886 | -0.01(-1.68%) |
Feb 25, 2005 | 0.5255 | 0.5453 | 0.5158 | 0.5453 | 377,764 | +0.02(+3.35%) |
Feb 24, 2005 | 0.5149 | 0.5382 | 0.5022 | 0.5276 | 336,099 | +0.01(+2.40%) |
Feb 23, 2005 | 0.5178 | 0.5323 | 0.5058 | 0.5152 | 185,989 | +0.01(+2.34%) |
Feb 22, 2005 | 0.5099 | 0.5146 | 0.5010 | 0.5034 | 425,188 | -0.01(-2.79%) |
Feb 18, 2005 | 0.5408 | 0.5408 | 0.5122 | 0.5178 | 179,492 | -0.02(-3.46%) |
Feb 17, 2005 | 0.5373 | 0.5423 | 0.5296 | 0.5364 | 573,568 | -0.00(-0.38%) |
Feb 16, 2005 | 0.5305 | 0.5420 | 0.5305 | 0.5385 | 428,437 | +0.00(+0.55%) |
Feb 15, 2005 | 0.5376 | 0.5426 | 0.5326 | 0.5355 | 232,260 | +0.00(+0.83%) |
Feb 14, 2005 | 0.5402 | 0.5402 | 0.5255 | 0.5311 | 142,263 | -0.00(-0.66%) |
Feb 11, 2005 | 0.5131 | 0.5429 | 0.5105 | 0.5346 | 360,876 | +0.01(+1.85%) |
Feb 10, 2005 | 0.5196 | 0.5293 | 0.5019 | 0.5249 | 218,858 | +0.01(+2.30%) |
Feb 09, 2005 | 0.5208 | 0.5346 | 0.5131 | 0.5131 | 270,175 | -0.02(-4.45%) |
Feb 08, 2005 | 0.5223 | 0.5370 | 0.5223 | 0.5370 | 330,934 | +0.01(+1.50%) |
Feb 07, 2005 | 0.5267 | 0.5293 | 0.5205 | 0.5290 | 293,968 | +0.01(+1.18%) |
Feb 04, 2005 | 0.5019 | 0.5229 | 0.5019 | 0.5229 | 121,940 | +0.02(+3.50%) |
Feb 03, 2005 | 0.5040 | 0.5149 | 0.5016 | 0.5052 | 199,960 | -0.02(-2.89%) |
Feb 02, 2005 | 0.4954 | 0.5217 | 0.4954 | 0.5202 | 223,421 | +0.02(+3.64%) |
Feb 01, 2005 | 0.4952 | 0.5019 | 0.4896 | 0.5019 | 1,345,985 | +0.01(+1.79%) |
Jan 31, 2005 | 0.4878 | 0.4981 | 0.4878 | 0.4931 | 742,542 | +0.00(+0.18%) |
Jan 28, 2005 | 0.4937 | 0.4957 | 0.4863 | 0.4922 | 304,121 | -0.00(-0.83%) |
Jan 27, 2005 | 0.4893 | 0.4984 | 0.4893 | 0.4963 | 936,895 | +0.00(+0.24%) |
Jan 26, 2005 | 0.4987 | 0.4987 | 0.4928 | 0.4952 | 256,315 | +0.00(+0.72%) |
Jan 25, 2005 | 0.5010 | 0.5010 | 0.4893 | 0.4916 | 235,000 | -0.00(-0.19%) |
Jan 24, 2005 | 0.4978 | 0.5043 | 0.4922 | 0.4925 | 480,492 | -0.01(-1.99%) |
Jan 21, 2005 | 0.5158 | 0.5158 | 0.4996 | 0.5025 | 550,640 | -0.01(-1.90%) |
Jan 20, 2005 | 0.5193 | 0.5305 | 0.5120 | 0.5122 | 818,483 | -0.01(-2.75%) |
Jan 19, 2005 | 0.5391 | 0.5391 | 0.5205 | 0.5267 | 176,998 | -0.01(-1.10%) |
Jan 18, 2005 | 0.5305 | 0.5394 | 0.5305 | 0.5326 | 279,531 | +0.00(+0.22%) |
Jan 14, 2005 | 0.5099 | 0.5320 | 0.5099 | 0.5314 | 684,091 | +0.02(+4.10%) |
Jan 13, 2005 | 0.5376 | 0.5376 | 0.5102 | 0.5105 | 186,973 | -0.01(-2.42%) |
Jan 12, 2005 | 0.5208 | 0.5408 | 0.5173 | 0.5232 | 450,847 | +0.00(+0.45%) |
Jan 11, 2005 | 0.5423 | 0.5423 | 0.5208 | 0.5208 | 570,607 | -0.01(-1.89%) |
Jan 10, 2005 | 0.5335 | 0.5349 | 0.5299 | 0.5308 | 172,715 | -0.01(-0.99%) |
Jan 07, 2005 | 0.5482 | 0.5482 | 0.5355 | 0.5361 | 582,415 | +0.00(+0.44%) |
Jan 06, 2005 | 0.5453 | 0.5453 | 0.5314 | 0.5338 | 305,750 | -0.00(-0.22%) |
Jan 05, 2005 | 0.5541 | 0.5600 | 0.5299 | 0.5349 | 858,876 | -0.03(-4.47%) |
Jan 04, 2005 | 0.5924 | 0.5924 | 0.5565 | 0.5600 | 782,782 | -0.02(-4.04%) |
Jan 03, 2005 | 0.5924 | 0.5924 | 0.5727 | 0.5836 | 447,437 | -0.01(-1.35%) |
Dec 31, 2004 | 0.5809 | 0.5924 | 0.5765 | 0.5915 | 359,646 | +0.00(+0.35%) |
Dec 30, 2004 | 0.5895 | 0.5895 | 0.5848 | 0.5895 | 184,912 | -0.00(-0.25%) |
Dec 29, 2004 | 0.5747 | 0.5915 | 0.5747 | 0.5909 | 132,322 | -0.00(-0.25%) |
Dec 28, 2004 | 0.5806 | 0.5924 | 0.5771 | 0.5924 | 506,388 | +0.01(+2.03%) |
Dec 27, 2004 | 0.5927 | 0.5927 | 0.5706 | 0.5806 | 363,887 | -0.01(-1.30%) |
Dec 23, 2004 | 0.5894 | 0.5895 | 0.5803 | 0.5883 | 356,253 | -0.00(-0.20%) |
Dec 22, 2004 | 0.5747 | 0.5898 | 0.5747 | 0.5895 | 374,066 | +0.00(+0.10%) |
Dec 21, 2004 | 0.5862 | 0.5901 | 0.5765 | 0.5889 | 709,114 | +0.01(+1.64%) |
Dec 20, 2004 | 0.5895 | 0.5945 | 0.5718 | 0.5794 | 897,419 | -0.01(-1.91%) |
Dec 17, 2004 | 0.5753 | 0.5945 | 0.5718 | 0.5906 | 862,642 | +0.01(+1.11%) |
Dec 16, 2004 | 0.5951 | 0.5951 | 0.5753 | 0.5842 | 421,566 | -0.01(-1.74%) |
Dec 15, 2004 | 0.6013 | 0.6033 | 0.5918 | 0.5945 | 374,914 | -0.00(-0.35%) |
Dec 14, 2004 | 0.5721 | 0.6166 | 0.5721 | 0.5965 | 1,515,773 | +0.01(+1.45%) |
Dec 13, 2004 | 0.5747 | 0.5880 | 0.5697 | 0.5880 | 364,735 | +0.01(+2.31%) |
Dec 10, 2004 | 0.5721 | 0.5747 | 0.5579 | 0.5747 | 515,719 | +0.00(+0.62%) |
Dec 09, 2004 | 0.5570 | 0.5718 | 0.5570 | 0.5712 | 543,710 | +0.00(+0.73%) |
Dec 08, 2004 | 0.5588 | 0.5671 | 0.5529 | 0.5671 | 932,196 | +0.01(+2.39%) |
Dec 07, 2004 | 0.5520 | 0.5600 | 0.5394 | 0.5538 | 942,375 | +0.00(+0.05%) |
Dec 06, 2004 | 0.5276 | 0.5535 | 0.5276 | 0.5535 | 1,000,902 | +0.02(+3.41%) |
Dec 03, 2004 | 0.5547 | 0.5547 | 0.5288 | 0.5352 | 377,459 | -0.02(-3.25%) |
Dec 02, 2004 | 0.5523 | 0.5568 | 0.5470 | 0.5532 | 477,549 | +0.00(+0.54%) |
Dec 01, 2004 | 0.5296 | 0.5503 | 0.5273 | 0.5503 | 3,474,320 | +0.02(+4.07%) |
Nov 30, 2004 | 0.5299 | 0.5299 | 0.5099 | 0.5288 | 611,568 | +0.00(+0.90%) |
Nov 29, 2004 | 0.5158 | 0.5305 | 0.5158 | 0.5240 | 462,281 | +0.00(+0.17%) |
Nov 26, 2004 | 0.5234 | 0.5255 | 0.5158 | 0.5232 | 97,545 | +0.00(+0.34%) |
Nov 24, 2004 | 0.5208 | 0.5232 | 0.5173 | 0.5214 | 1,659,971 | +0.00(+0.23%) |
Nov 23, 2004 | 0.5196 | 0.5217 | 0.5128 | 0.5202 | 1,338,495 | +0.01(+0.97%) |
Nov 22, 2004 | 0.5094 | 0.5187 | 0.5031 | 0.5152 | 419,870 | +0.01(+1.92%) |
Nov 19, 2004 | 0.5152 | 0.5202 | 0.4966 | 0.5055 | 333,351 | -0.01(-1.15%) |
Nov 18, 2004 | 0.5170 | 0.5170 | 0.5002 | 0.5114 | 242,591 | +0.01(+2.06%) |
Nov 17, 2004 | 0.5229 | 0.5229 | 0.5010 | 0.5010 | 688,756 | -0.00(-0.87%) |
Nov 16, 2004 | 0.5164 | 0.5226 | 0.5055 | 0.5055 | 128,929 | -0.02(-3.87%) |
Nov 15, 2004 | 0.5326 | 0.5326 | 0.5167 | 0.5258 | 421,566 | -0.00(-0.89%) |
Nov 12, 2004 | 0.5276 | 0.5305 | 0.5064 | 0.5305 | 511,478 | +0.01(+2.45%) |
Nov 11, 2004 | 0.5178 | 0.5193 | 0.5013 | 0.5178 | 601,389 | -0.01(-1.01%) |
Nov 10, 2004 | 0.5335 | 0.5335 | 0.5140 | 0.5232 | 737,105 | -0.00(-0.56%) |
Nov 09, 2004 | 0.5084 | 0.5370 | 0.4963 | 0.5261 | 1,047,554 | +0.03(+5.50%) |
Nov 08, 2004 | 0.5043 | 0.5060 | 0.4719 | 0.4987 | 678,578 | +0.00(+0.00%) |
Nov 05, 2004 | 0.4624 | 0.5043 | 0.4613 | 0.4987 | 494,513 | +0.04(+7.70%) |
Nov 04, 2004 | 0.4509 | 0.4716 | 0.4421 | 0.4630 | 1,084,028 | +0.01(+2.35%) |
Nov 03, 2004 | 0.4716 | 0.4781 | 0.4421 | 0.4524 | 970,366 | -0.01(-1.48%) |
Nov 02, 2004 | 0.4601 | 0.4698 | 0.4533 | 0.4592 | 742,194 | -0.00(-0.76%) |
Nov 01, 2004 | 0.4863 | 0.4863 | 0.4595 | 0.4627 | 304,511 | -0.02(-4.06%) |
Oct 29, 2004 | 0.4775 | 0.4848 | 0.4595 | 0.4823 | 698,935 | +0.03(+7.52%) |
Oct 28, 2004 | 0.4047 | 0.4568 | 0.4044 | 0.4486 | 3,222,397 | +0.05(+11.91%) |
Oct 27, 2004 | 0.4064 | 0.4070 | 0.3985 | 0.4008 | 1,424,165 | +0.00(+0.07%) |
Oct 26, 2004 | 0.3979 | 0.4043 | 0.3976 | 0.4005 | 653,979 | +0.00(+0.29%) |
Oct 25, 2004 | 0.4070 | 0.4088 | 0.3914 | 0.3994 | 2,392,836 | -0.01(-3.21%) |
Oct 22, 2004 | 0.4247 | 0.4247 | 0.4088 | 0.4126 | 704,024 | -0.01(-2.57%) |
Oct 21, 2004 | 0.4277 | 0.4336 | 0.4206 | 0.4235 | 450,406 | -0.01(-2.18%) |
Oct 20, 2004 | 0.4309 | 0.4450 | 0.4262 | 0.4330 | 3,955,262 | -0.00(-1.08%) |
Oct 19, 2004 | 0.4392 | 0.4439 | 0.4336 | 0.4377 | 599,693 | +0.01(+1.43%) |
Oct 18, 2004 | 0.4400 | 0.4400 | 0.4073 | 0.4315 | 1,629,435 | -0.01(-2.53%) |
Oct 15, 2004 | 0.4952 | 0.4952 | 0.4282 | 0.4427 | 6,216,623 | -0.07(-12.98%) |
Oct 14, 2004 | 0.5108 | 0.5128 | 0.5052 | 0.5087 | 150,135 | -0.01(-1.37%) |
Oct 13, 2004 | 0.5311 | 0.5317 | 0.5108 | 0.5158 | 160,314 | -0.00(-0.11%) |
Oct 12, 2004 | 0.5254 | 0.5254 | 0.5122 | 0.5164 | 311,297 | -0.01(-1.07%) |
Oct 11, 2004 | 0.5229 | 0.5282 | 0.5181 | 0.5220 | 491,120 | -0.00(-0.06%) |
Oct 08, 2004 | 0.5311 | 0.5311 | 0.5217 | 0.5223 | 187,457 | -0.01(-1.66%) |
Oct 07, 2004 | 0.5288 | 0.5420 | 0.5258 | 0.5311 | 318,931 | -0.00(-0.72%) |
Oct 06, 2004 | 0.5444 | 0.5444 | 0.5305 | 0.5349 | 122,992 | -0.00(-0.33%) |
Oct 05, 2004 | 0.5482 | 0.5482 | 0.5279 | 0.5367 | 1,356,308 | +0.01(+1.17%) |
Oct 04, 2004 | 0.5615 | 0.5615 | 0.5220 | 0.5305 | 485,183 | -0.03(-5.01%) |
Oct 01, 2004 | 0.5438 | 0.5585 | 0.5346 | 0.5585 | 411,387 | +0.02(+3.72%) |
Sep 30, 2004 | 0.5402 | 0.5438 | 0.5308 | 0.5385 | 152,680 | -0.00(-0.33%) |
Sep 29, 2004 | 0.5258 | 0.5447 | 0.5258 | 0.5402 | 86,518 | +0.00(+0.71%) |
Sep 28, 2004 | 0.5232 | 0.5364 | 0.5187 | 0.5364 | 105,179 | +0.02(+3.35%) |
Sep 27, 2004 | 0.5193 | 0.5232 | 0.5187 | 0.5190 | 232,413 | -0.01(-1.18%) |
Sep 24, 2004 | 0.5193 | 0.5458 | 0.5187 | 0.5252 | 234,109 | +0.01(+1.37%) |
Sep 23, 2004 | 0.5232 | 0.5296 | 0.5173 | 0.5181 | 97,545 | -0.01(-0.96%) |
Sep 22, 2004 | 0.5220 | 0.5276 | 0.5187 | 0.5232 | 330,806 | -0.01(-2.10%) |
Sep 21, 2004 | 0.5379 | 0.5420 | 0.5217 | 0.5344 | 100,938 | +0.01(+2.31%) |
Sep 20, 2004 | 0.5176 | 0.5305 | 0.5164 | 0.5223 | 79,732 | +0.00(+0.11%) |
Sep 17, 2004 | 0.5385 | 0.5414 | 0.5158 | 0.5217 | 912,687 | -0.02(-4.32%) |
Sep 16, 2004 | 0.5453 | 0.5503 | 0.5338 | 0.5453 | 207,814 | +0.01(+2.21%) |
Sep 15, 2004 | 0.5290 | 0.5335 | 0.5276 | 0.5335 | 152,680 | +0.01(+1.00%) |
Sep 14, 2004 | 0.5252 | 0.5332 | 0.5252 | 0.5282 | 148,438 | -0.00(-0.67%) |
Sep 13, 2004 | 0.5341 | 0.5411 | 0.5290 | 0.5317 | 116,206 | +0.00(+0.22%) |
Sep 10, 2004 | 0.5205 | 0.5405 | 0.5202 | 0.5305 | 248,529 | -0.01(-2.44%) |
Sep 09, 2004 | 0.5302 | 0.5438 | 0.5273 | 0.5438 | 146,742 | +0.02(+3.42%) |
Sep 08, 2004 | 0.5302 | 0.5453 | 0.5187 | 0.5258 | 237,722 | -0.00(-0.83%) |
Sep 07, 2004 | 0.5187 | 0.5335 | 0.5187 | 0.5302 | 824,472 | +0.01(+1.52%) |
Sep 03, 2004 | 0.5382 | 0.5382 | 0.5134 | 0.5223 | 618,354 | -0.01(-1.17%) |
Sep 02, 2004 | 0.5311 | 0.5335 | 0.5128 | 0.5285 | 177,278 | +0.01(+1.24%) |