Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.543 | 2.566 | 2.533 | 2.552 | 2,483,226 | +0.02(+0.86%) |
Apr 28, 2005 | 2.526 | 2.563 | 2.509 | 2.530 | 2,680,935 | -0.00(-0.14%) |
Apr 27, 2005 | 2.564 | 2.564 | 2.531 | 2.534 | 2,269,700 | -0.03(-1.03%) |
Apr 26, 2005 | 2.563 | 2.583 | 2.548 | 2.560 | 1,795,198 | +0.00(+0.04%) |
Apr 25, 2005 | 2.566 | 2.594 | 2.555 | 2.559 | 3,527,130 | -0.01(-0.28%) |
Apr 22, 2005 | 2.569 | 2.591 | 2.564 | 2.566 | 2,253,883 | -0.00(-0.12%) |
Apr 21, 2005 | 2.549 | 2.582 | 2.539 | 2.569 | 1,937,549 | +0.02(+0.67%) |
Apr 20, 2005 | 2.580 | 2.591 | 2.542 | 2.552 | 4,199,341 | -0.04(-1.56%) |
Apr 19, 2005 | 2.580 | 2.593 | 2.565 | 2.593 | 1,850,557 | +0.02(+0.73%) |
Apr 18, 2005 | 2.578 | 2.583 | 2.558 | 2.574 | 2,388,326 | -0.01(-0.27%) |
Apr 15, 2005 | 2.601 | 2.638 | 2.581 | 2.581 | 2,364,600 | -0.02(-0.58%) |
Apr 14, 2005 | 2.578 | 2.604 | 2.577 | 2.596 | 3,455,955 | +0.02(+0.79%) |
Apr 13, 2005 | 2.608 | 2.608 | 2.573 | 2.576 | 2,095,716 | -0.04(-1.37%) |
Apr 12, 2005 | 2.620 | 2.625 | 2.602 | 2.612 | 2,696,752 | -0.01(-0.39%) |
Apr 11, 2005 | 2.628 | 2.640 | 2.618 | 2.622 | 2,973,544 | +0.00(+0.02%) |
Apr 08, 2005 | 2.631 | 2.636 | 2.618 | 2.622 | 2,158,983 | -0.01(-0.50%) |
Apr 07, 2005 | 2.637 | 2.668 | 2.627 | 2.635 | 2,649,302 | -0.01(-0.19%) |
Apr 06, 2005 | 2.611 | 2.641 | 2.602 | 2.640 | 1,961,274 | +0.02(+0.87%) |
Apr 05, 2005 | 2.605 | 2.621 | 2.592 | 2.617 | 2,182,708 | +0.01(+0.47%) |
Apr 04, 2005 | 2.558 | 2.622 | 2.547 | 2.605 | 1,731,931 | +0.04(+1.42%) |
Apr 01, 2005 | 2.602 | 2.605 | 2.568 | 2.568 | 2,119,441 | -0.04(-1.36%) |
Mar 31, 2005 | 2.564 | 2.614 | 2.549 | 2.604 | 1,945,457 | +0.07(+2.63%) |
Mar 30, 2005 | 2.520 | 2.553 | 2.500 | 2.537 | 2,032,449 | +0.02(+0.95%) |
Mar 29, 2005 | 2.508 | 2.547 | 2.508 | 2.513 | 2,135,258 | +0.01(+0.30%) |
Mar 28, 2005 | 2.519 | 2.519 | 2.473 | 2.506 | 3,748,564 | -0.01(-0.52%) |
Mar 24, 2005 | 2.546 | 2.552 | 2.503 | 2.519 | 2,404,142 | -0.02(-0.74%) |
Mar 23, 2005 | 2.556 | 2.573 | 2.516 | 2.538 | 3,100,078 | -0.04(-1.40%) |
Mar 22, 2005 | 2.613 | 2.624 | 2.573 | 2.573 | 2,293,425 | -0.02(-0.92%) |
Mar 21, 2005 | 2.630 | 2.648 | 2.597 | 2.597 | 1,826,832 | -0.04(-1.59%) |
Mar 18, 2005 | 2.631 | 2.650 | 2.608 | 2.639 | 2,277,608 | -0.00(-0.17%) |
Mar 17, 2005 | 2.624 | 2.653 | 2.617 | 2.644 | 3,392,688 | +0.03(+1.30%) |
Mar 16, 2005 | 2.636 | 2.651 | 2.610 | 2.610 | 1,953,365 | -0.01(-0.56%) |
Mar 15, 2005 | 2.617 | 2.636 | 2.609 | 2.625 | 2,293,425 | +0.02(+0.84%) |
Mar 14, 2005 | 2.600 | 2.615 | 2.594 | 2.603 | 1,629,123 | +0.00(+0.10%) |
Mar 11, 2005 | 2.597 | 2.618 | 2.585 | 2.600 | 2,261,792 | +0.01(+0.23%) |
Mar 10, 2005 | 2.640 | 2.651 | 2.594 | 2.594 | 2,032,449 | -0.05(-1.72%) |
Mar 09, 2005 | 2.665 | 2.669 | 2.619 | 2.640 | 2,158,983 | -0.02(-0.84%) |
Mar 08, 2005 | 2.618 | 2.667 | 2.618 | 2.662 | 1,905,915 | +0.07(+2.59%) |
Mar 07, 2005 | 2.629 | 2.629 | 2.595 | 2.595 | 2,293,425 | -0.03(-1.29%) |
Mar 04, 2005 | 2.620 | 2.644 | 2.614 | 2.629 | 2,301,334 | +0.02(+0.95%) |
Mar 03, 2005 | 2.597 | 2.606 | 2.579 | 2.604 | 3,218,704 | -0.00(-0.15%) |
Mar 02, 2005 | 2.562 | 2.611 | 2.546 | 2.608 | 3,701,114 | +0.07(+2.77%) |
Mar 01, 2005 | 2.520 | 2.592 | 2.520 | 2.538 | 2,641,393 | +0.03(+1.09%) |
Feb 28, 2005 | 2.574 | 2.583 | 2.507 | 2.510 | 2,862,827 | -0.03(-1.31%) |
Feb 25, 2005 | 2.504 | 2.555 | 2.487 | 2.544 | 3,281,971 | +0.04(+1.66%) |
Feb 24, 2005 | 2.518 | 2.518 | 2.475 | 2.502 | 3,432,230 | -0.04(-1.53%) |
Feb 23, 2005 | 2.549 | 2.549 | 2.527 | 2.541 | 2,847,011 | -0.04(-1.64%) |
Feb 22, 2005 | 2.604 | 2.604 | 2.574 | 2.584 | 2,483,226 | -0.03(-1.05%) |
Feb 18, 2005 | 2.615 | 2.616 | 2.593 | 2.611 | 2,245,975 | -0.01(-0.35%) |
Feb 17, 2005 | 2.625 | 2.630 | 2.617 | 2.620 | 1,953,365 | -0.00(-0.04%) |
Feb 16, 2005 | 2.653 | 2.653 | 2.616 | 2.621 | 4,096,532 | -0.03(-0.96%) |
Feb 15, 2005 | 2.618 | 2.652 | 2.614 | 2.646 | 3,985,815 | +0.02(+0.89%) |
Feb 14, 2005 | 2.584 | 2.624 | 2.581 | 2.623 | 1,344,421 | +0.04(+1.61%) |
Feb 11, 2005 | 2.596 | 2.612 | 2.580 | 2.582 | 1,589,581 | -0.03(-1.33%) |
Feb 10, 2005 | 2.604 | 2.633 | 2.600 | 2.616 | 1,668,664 | +0.01(+0.33%) |
Feb 09, 2005 | 2.572 | 2.612 | 2.572 | 2.608 | 2,127,350 | +0.02(+0.84%) |
Feb 08, 2005 | 2.572 | 2.597 | 2.562 | 2.586 | 1,265,338 | +0.01(+0.53%) |
Feb 07, 2005 | 2.560 | 2.581 | 2.559 | 2.572 | 1,542,131 | -0.02(-0.76%) |
Feb 04, 2005 | 2.587 | 2.593 | 2.559 | 2.592 | 2,609,760 | -0.01(-0.27%) |
Feb 03, 2005 | 2.590 | 2.601 | 2.580 | 2.599 | 1,771,473 | -0.00(-0.06%) |
Feb 02, 2005 | 2.609 | 2.615 | 2.585 | 2.601 | 2,040,357 | -0.03(-0.96%) |
Feb 01, 2005 | 2.549 | 2.649 | 2.543 | 2.626 | 3,819,739 | +0.06(+2.51%) |
Jan 31, 2005 | 2.553 | 2.566 | 2.516 | 2.562 | 3,448,046 | +0.01(+0.34%) |
Jan 28, 2005 | 2.526 | 2.554 | 2.522 | 2.553 | 3,811,831 | +0.02(+0.96%) |
Jan 27, 2005 | 2.489 | 2.549 | 2.486 | 2.529 | 5,844,281 | +0.02(+0.89%) |
Jan 26, 2005 | 2.438 | 2.519 | 2.438 | 2.507 | 5,085,078 | +0.08(+3.47%) |
Jan 25, 2005 | 2.437 | 2.441 | 2.418 | 2.423 | 3,266,154 | -0.02(-1.01%) |
Jan 24, 2005 | 2.470 | 2.470 | 2.441 | 2.448 | 1,644,939 | -0.03(-1.33%) |
Jan 21, 2005 | 2.438 | 2.481 | 2.430 | 2.480 | 1,399,780 | +0.05(+2.25%) |
Jan 20, 2005 | 2.430 | 2.432 | 2.411 | 2.426 | 1,415,597 | -0.01(-0.48%) |
Jan 19, 2005 | 2.433 | 2.439 | 2.426 | 2.437 | 3,558,763 | +0.00(+0.19%) |
Jan 18, 2005 | 2.452 | 2.452 | 2.420 | 2.433 | 8,904,818 | -0.01(-0.56%) |
Jan 14, 2005 | 2.443 | 2.461 | 2.438 | 2.447 | 4,033,265 | -0.03(-1.33%) |
Jan 13, 2005 | 2.491 | 2.491 | 2.475 | 2.479 | 2,625,576 | -0.01(-0.57%) |
Jan 12, 2005 | 2.481 | 2.508 | 2.481 | 2.494 | 1,320,696 | +0.04(+1.48%) |
Jan 11, 2005 | 2.439 | 2.469 | 2.439 | 2.457 | 2,261,792 | +0.02(+0.73%) |
Jan 10, 2005 | 2.443 | 2.454 | 2.431 | 2.439 | 2,285,517 | +0.00(+0.15%) |
Jan 07, 2005 | 2.408 | 2.443 | 2.347 | 2.436 | 3,305,696 | +0.05(+2.01%) |
Jan 06, 2005 | 2.390 | 2.398 | 2.380 | 2.388 | 1,597,489 | -0.01(-0.36%) |
Jan 05, 2005 | 2.443 | 2.443 | 2.394 | 2.396 | 1,874,282 | -0.07(-2.67%) |
Jan 04, 2005 | 2.489 | 2.489 | 2.436 | 2.462 | 1,913,824 | -0.04(-1.70%) |
Jan 03, 2005 | 2.499 | 2.511 | 2.496 | 2.505 | 664,302 | -0.01(-0.52%) |
Dec 31, 2004 | 2.494 | 2.528 | 2.494 | 2.518 | 1,984,999 | +0.04(+1.47%) |
Dec 30, 2004 | 2.454 | 2.493 | 2.450 | 2.481 | 1,660,756 | +0.03(+1.13%) |
Dec 29, 2004 | 2.497 | 2.497 | 2.454 | 2.454 | 2,103,624 | -0.04(-1.70%) |
Dec 28, 2004 | 2.484 | 2.504 | 2.471 | 2.496 | 1,296,971 | +0.02(+0.76%) |
Dec 27, 2004 | 2.453 | 2.478 | 2.451 | 2.477 | 324,242 | +0.03(+1.26%) |
Dec 23, 2004 | 2.415 | 2.448 | 2.413 | 2.447 | 1,668,664 | +0.04(+1.47%) |
Dec 22, 2004 | 2.423 | 2.435 | 2.402 | 2.411 | 1,550,039 | -0.02(-0.89%) |
Dec 21, 2004 | 2.426 | 2.443 | 2.421 | 2.433 | 1,621,214 | +0.01(+0.38%) |
Dec 20, 2004 | 2.410 | 2.424 | 2.402 | 2.424 | 3,274,062 | +0.02(+0.88%) |
Dec 17, 2004 | 2.404 | 2.419 | 2.394 | 2.403 | 2,641,393 | -0.01(-0.31%) |
Dec 16, 2004 | 2.401 | 2.419 | 2.393 | 2.410 | 2,166,891 | -0.02(-0.77%) |
Dec 15, 2004 | 2.330 | 2.440 | 2.330 | 2.429 | 2,736,294 | +0.10(+4.14%) |
Dec 14, 2004 | 2.305 | 2.333 | 2.291 | 2.332 | 3,092,170 | +0.03(+1.18%) |
Dec 13, 2004 | 2.318 | 2.334 | 2.301 | 2.305 | 4,942,727 | -0.02(-0.74%) |
Dec 10, 2004 | 2.322 | 2.342 | 2.309 | 2.322 | 4,998,086 | -0.02(-0.86%) |
Dec 09, 2004 | 2.369 | 2.377 | 2.342 | 2.342 | 1,676,573 | -0.03(-1.26%) |
Dec 08, 2004 | 2.370 | 2.375 | 2.341 | 2.372 | 9,830,096 | -0.00(-0.17%) |
Dec 07, 2004 | 2.366 | 2.389 | 2.345 | 2.376 | 2,712,568 | -0.01(-0.59%) |
Dec 06, 2004 | 2.406 | 2.406 | 2.390 | 2.390 | 1,012,270 | -0.02(-0.94%) |
Dec 03, 2004 | 2.443 | 2.448 | 2.405 | 2.413 | 2,760,019 | -0.04(-1.45%) |
Dec 02, 2004 | 2.440 | 2.453 | 2.423 | 2.449 | 2,673,027 | +0.01(+0.35%) |
Dec 01, 2004 | 2.422 | 2.458 | 2.422 | 2.440 | 1,882,190 | -0.01(-0.54%) |
Nov 30, 2004 | 2.403 | 2.466 | 2.403 | 2.453 | 2,902,369 | +0.04(+1.55%) |
Nov 29, 2004 | 2.397 | 2.416 | 2.388 | 2.416 | 2,633,485 | +0.01(+0.44%) |
Nov 26, 2004 | 2.396 | 2.408 | 2.393 | 2.405 | 672,210 | +0.02(+0.81%) |
Nov 24, 2004 | 2.362 | 2.391 | 2.362 | 2.386 | 1,795,198 | +0.03(+1.16%) |
Nov 23, 2004 | 2.357 | 2.367 | 2.350 | 2.359 | 1,961,274 | +0.00(+0.17%) |
Nov 22, 2004 | 2.350 | 2.360 | 2.345 | 2.354 | 1,589,581 | +0.00(+0.17%) |
Nov 19, 2004 | 2.281 | 2.350 | 2.281 | 2.350 | 2,182,708 | +0.08(+3.50%) |
Nov 18, 2004 | 2.291 | 2.291 | 2.260 | 2.271 | 7,821,372 | +0.00(+0.20%) |
Nov 17, 2004 | 2.277 | 2.282 | 2.261 | 2.266 | 2,174,800 | +0.03(+1.40%) |
Nov 16, 2004 | 2.228 | 2.241 | 2.228 | 2.235 | 1,067,629 | +0.01(+0.32%) |
Nov 15, 2004 | 2.227 | 2.238 | 2.215 | 2.228 | 1,439,322 | -0.00(-0.09%) |
Nov 12, 2004 | 2.216 | 2.238 | 2.207 | 2.230 | 775,019 | +0.03(+1.19%) |
Nov 11, 2004 | 2.174 | 2.207 | 2.174 | 2.204 | 253,067 | +0.03(+1.44%) |
Nov 10, 2004 | 2.175 | 2.181 | 2.161 | 2.172 | 601,035 | -0.01(-0.51%) |
Nov 09, 2004 | 2.187 | 2.190 | 2.175 | 2.184 | 1,629,123 | -0.01(-0.51%) |
Nov 08, 2004 | 2.186 | 2.198 | 2.184 | 2.195 | 3,353,146 | +0.01(+0.44%) |
Nov 05, 2004 | 2.175 | 2.186 | 2.169 | 2.185 | 782,928 | +0.02(+1.15%) |
Nov 04, 2004 | 2.181 | 2.186 | 2.157 | 2.160 | 1,826,832 | -0.01(-0.30%) |
Nov 03, 2004 | 2.162 | 2.180 | 2.162 | 2.167 | 901,553 | +0.02(+1.01%) |
Nov 02, 2004 | 2.157 | 2.158 | 2.139 | 2.145 | 4,278,425 | -0.02(-0.80%) |
Nov 01, 2004 | 2.170 | 2.170 | 2.148 | 2.162 | 3,060,536 | -0.03(-1.52%) |
Oct 29, 2004 | 2.149 | 2.196 | 2.149 | 2.196 | 2,673,027 | +0.05(+2.19%) |
Oct 28, 2004 | 2.131 | 2.151 | 2.124 | 2.149 | 1,352,330 | +0.03(+1.19%) |
Oct 27, 2004 | 2.143 | 2.148 | 2.123 | 2.123 | 3,376,871 | -0.02(-0.92%) |
Oct 26, 2004 | 2.135 | 2.147 | 2.117 | 2.143 | 775,019 | +0.01(+0.36%) |
Oct 25, 2004 | 2.134 | 2.136 | 2.111 | 2.135 | 1,091,354 | +0.02(+1.05%) |
Oct 22, 2004 | 2.106 | 2.123 | 2.099 | 2.113 | 980,637 | +0.00(+0.12%) |
Oct 21, 2004 | 2.100 | 2.114 | 2.100 | 2.111 | 1,391,872 | +0.01(+0.68%) |
Oct 20, 2004 | 2.084 | 2.113 | 2.084 | 2.097 | 521,952 | +0.02(+0.80%) |
Oct 19, 2004 | 2.086 | 2.098 | 2.079 | 2.080 | 537,768 | -0.01(-0.32%) |
Oct 18, 2004 | 2.101 | 2.104 | 2.084 | 2.086 | 838,286 | -0.02(-0.96%) |
Oct 15, 2004 | 2.121 | 2.121 | 2.099 | 2.107 | 6,002,448 | -0.01(-0.60%) |
Oct 14, 2004 | 2.120 | 2.141 | 2.115 | 2.119 | 5,725,655 | +0.00(+0.22%) |
Oct 13, 2004 | 2.077 | 2.118 | 2.069 | 2.115 | 2,325,059 | +0.03(+1.31%) |
Oct 12, 2004 | 2.092 | 2.093 | 2.084 | 2.087 | 2,143,166 | +0.00(+0.00%) |
Oct 11, 2004 | 2.077 | 2.087 | 2.077 | 2.087 | 110,717 | +0.01(+0.39%) |
Oct 08, 2004 | 2.088 | 2.108 | 2.079 | 2.079 | 2,562,310 | +0.01(+0.54%) |
Oct 07, 2004 | 2.080 | 2.092 | 2.067 | 2.068 | 2,649,302 | -0.01(-0.61%) |
Oct 06, 2004 | 2.082 | 2.084 | 2.059 | 2.081 | 1,921,732 | -0.01(-0.44%) |
Oct 05, 2004 | 2.112 | 2.112 | 2.089 | 2.090 | 3,851,373 | -0.03(-1.31%) |
Oct 04, 2004 | 2.106 | 2.129 | 2.102 | 2.118 | 2,222,250 | -0.00(-0.19%) |
Oct 01, 2004 | 2.095 | 2.122 | 2.088 | 2.122 | 1,803,107 | +0.02(+0.74%) |
Sep 30, 2004 | 2.051 | 2.117 | 2.051 | 2.106 | 988,545 | +0.06(+2.69%) |
Sep 29, 2004 | 2.050 | 2.063 | 2.033 | 2.051 | 688,027 | -0.01(-0.27%) |
Sep 28, 2004 | 2.048 | 2.065 | 2.045 | 2.057 | 759,202 | +0.02(+1.14%) |
Sep 27, 2004 | 2.083 | 2.084 | 2.033 | 2.033 | 830,378 | -0.05(-2.38%) |
Sep 24, 2004 | 2.077 | 2.092 | 2.069 | 2.083 | 925,278 | +0.02(+0.93%) |
Sep 23, 2004 | 2.084 | 2.101 | 2.051 | 2.064 | 759,202 | -0.03(-1.21%) |
Sep 22, 2004 | 2.084 | 2.097 | 2.073 | 2.089 | 1,059,720 | +0.01(+0.27%) |
Sep 21, 2004 | 2.050 | 2.086 | 2.043 | 2.083 | 5,662,388 | +0.03(+1.70%) |
Sep 20, 2004 | 2.065 | 2.071 | 2.042 | 2.048 | 1,249,521 | -0.01(-0.42%) |
Sep 17, 2004 | 2.036 | 2.058 | 2.035 | 2.057 | 616,852 | -0.00(-0.15%) |
Sep 16, 2004 | 2.041 | 2.066 | 2.041 | 2.060 | 466,593 | +0.03(+1.57%) |
Sep 15, 2004 | 2.037 | 2.051 | 2.027 | 2.028 | 347,968 | -0.02(-0.89%) |
Sep 14, 2004 | 2.054 | 2.054 | 2.038 | 2.046 | 814,561 | -0.01(-0.64%) |
Sep 13, 2004 | 2.033 | 2.072 | 2.028 | 2.060 | 1,059,720 | +0.01(+0.27%) |
Sep 10, 2004 | 2.051 | 2.067 | 2.046 | 2.054 | 466,593 | +0.00(+0.17%) |
Sep 09, 2004 | 2.047 | 2.071 | 2.029 | 2.050 | 885,736 | -0.01(-0.39%) |
Sep 08, 2004 | 2.043 | 2.073 | 2.034 | 2.059 | 719,661 | +0.00(+0.20%) |
Sep 07, 2004 | 2.028 | 2.055 | 2.010 | 2.055 | 1,439,322 | +0.03(+1.40%) |
Sep 03, 2004 | 2.025 | 2.032 | 1.993 | 2.026 | 1,534,222 | +0.00(+0.03%) |
Sep 02, 2004 | 2.038 | 2.038 | 2.016 | 2.026 | 719,661 | -0.00(-0.22%) |
Sep 01, 2004 | 2.011 | 2.031 | 2.008 | 2.030 | 933,186 | +0.02(+0.98%) |
Aug 31, 2004 | 1.946 | 2.011 | 1.946 | 2.011 | 2,514,859 | +0.06(+2.82%) |
Aug 30, 2004 | 1.963 | 1.963 | 1.943 | 1.955 | 371,693 | -0.01(-0.39%) |
Aug 27, 2004 | 1.968 | 1.982 | 1.962 | 1.963 | 474,501 | +0.00(+0.18%) |
Aug 26, 2004 | 1.952 | 1.968 | 1.945 | 1.959 | 1,320,696 | +0.00(+0.15%) |
Aug 25, 2004 | 1.953 | 1.969 | 1.948 | 1.956 | 901,553 | -0.01(-0.34%) |
Aug 24, 2004 | 1.970 | 1.978 | 1.952 | 1.963 | 537,768 | +0.02(+0.83%) |
Aug 23, 2004 | 1.995 | 2.000 | 1.947 | 1.947 | 1,360,238 | -0.05(-2.66%) |
Aug 20, 2004 | 2.009 | 2.010 | 1.986 | 2.000 | 1,091,354 | -0.02(-0.83%) |
Aug 19, 2004 | 1.958 | 2.023 | 1.952 | 2.017 | 1,202,071 | +1.01(+99.85%) |
Aug 17, 2004 | 1.005 | 1.009 | 1.001 | 1.009 | 122,579 | +0.01(+0.86%) |
Aug 16, 2004 | 1.007 | 1.007 | 0.9934 | 1.000 | 128,510 | -0.00(-0.35%) |
Aug 13, 2004 | 0.9896 | 1.004 | 0.9888 | 1.004 | 140,373 | +0.02(+2.11%) |
Aug 12, 2004 | 0.9883 | 0.9883 | 0.9823 | 0.9833 | 136,419 | -0.02(-2.09%) |
Aug 11, 2004 | 0.9747 | 1.005 | 0.9744 | 1.004 | 249,113 | +0.02(+1.72%) |
Aug 10, 2004 | 0.9759 | 0.9888 | 0.9747 | 0.9873 | 213,525 | +0.01(+1.19%) |
Aug 09, 2004 | 0.9686 | 0.9769 | 0.9686 | 0.9757 | 132,465 | +0.02(+1.74%) |
Aug 06, 2004 | 0.9618 | 0.9618 | 0.9471 | 0.9590 | 152,236 | +0.00(+0.00%) |
Aug 05, 2004 | 0.9666 | 0.9696 | 0.9590 | 0.9590 | 92,923 | -0.01(-1.12%) |
Aug 04, 2004 | 0.9613 | 0.9726 | 0.9610 | 0.9699 | 65,244 | +0.00(+0.31%) |
Aug 03, 2004 | 0.9590 | 0.9699 | 0.9590 | 0.9668 | 69,198 | +0.01(+1.06%) |
Aug 02, 2004 | 0.9567 | 0.9570 | 0.9567 | 0.9567 | 11,862 | -0.00(-0.03%) |
Jul 30, 2004 | 0.9673 | 0.9673 | 0.9562 | 0.9570 | 369,716 | -0.01(-0.60%) |
Jul 29, 2004 | 0.9481 | 0.9686 | 0.9481 | 0.9628 | 555,562 | +0.02(+1.63%) |
Jul 28, 2004 | 0.9408 | 0.9474 | 0.9357 | 0.9474 | 183,869 | +0.01(+0.83%) |
Jul 27, 2004 | 0.9322 | 0.9481 | 0.9322 | 0.9395 | 102,808 | +0.01(+0.57%) |
Jul 26, 2004 | 0.9476 | 0.9476 | 0.9289 | 0.9342 | 209,571 | -0.01(-1.34%) |
Jul 23, 2004 | 0.9506 | 0.9585 | 0.9431 | 0.9468 | 403,326 | -0.00(-0.45%) |
Jul 22, 2004 | 0.9474 | 0.9557 | 0.9474 | 0.9511 | 842,240 | +0.01(+0.53%) |
Jul 21, 2004 | 0.9451 | 0.9479 | 0.9408 | 0.9461 | 448,799 | +0.00(+0.13%) |
Jul 20, 2004 | 0.9362 | 0.9453 | 0.9362 | 0.9448 | 258,998 | +0.00(+0.27%) |
Jul 19, 2004 | 0.9256 | 0.9453 | 0.9218 | 0.9423 | 270,861 | +0.02(+2.31%) |
Jul 16, 2004 | 0.9307 | 0.9390 | 0.9200 | 0.9211 | 144,327 | -0.00(-0.14%) |
Jul 15, 2004 | 0.9347 | 0.9347 | 0.9223 | 0.9223 | 49,427 | -0.01(-1.57%) |
Jul 14, 2004 | 0.9393 | 0.9393 | 0.9357 | 0.9370 | 13,839 | +0.00(+0.22%) |
Jul 13, 2004 | 0.9319 | 0.9471 | 0.9269 | 0.9350 | 219,457 | -0.00(-0.35%) |
Jul 12, 2004 | 0.9519 | 0.9522 | 0.9352 | 0.9382 | 69,198 | -0.01(-1.30%) |
Jul 09, 2004 | 0.9441 | 0.9511 | 0.9382 | 0.9506 | 375,647 | +0.00(+0.45%) |
Jul 08, 2004 | 0.9517 | 0.9517 | 0.9345 | 0.9463 | 154,213 | -0.00(-0.27%) |
Jul 07, 2004 | 0.9481 | 0.9544 | 0.9463 | 0.9489 | 397,395 | +0.00(+0.16%) |
Jul 06, 2004 | 0.9494 | 0.9537 | 0.9443 | 0.9474 | 316,334 | +0.01(+1.00%) |
Jul 02, 2004 | 0.9281 | 0.9408 | 0.9281 | 0.9380 | 92,923 | +0.01(+0.93%) |
Jul 01, 2004 | 0.9256 | 0.9294 | 0.9256 | 0.9294 | 23,725 | +0.00(+0.44%) |
Jun 30, 2004 | 0.9211 | 0.9274 | 0.9205 | 0.9253 | 75,129 | +0.00(+0.44%) |
Jun 29, 2004 | 0.9165 | 0.9213 | 0.9165 | 0.9213 | 166,075 | +0.00(+0.36%) |
Jun 28, 2004 | 0.9302 | 0.9302 | 0.9180 | 0.9180 | 96,877 | -0.01(-0.63%) |
Jun 25, 2004 | 0.9385 | 0.9385 | 0.9231 | 0.9238 | 114,671 | -0.02(-1.80%) |
Jun 24, 2004 | 0.9314 | 0.9408 | 0.9314 | 0.9408 | 367,738 | +0.02(+1.75%) |
Jun 23, 2004 | 0.9319 | 0.9319 | 0.9246 | 0.9246 | 71,175 | +0.00(+0.16%) |
Jun 22, 2004 | 0.9319 | 0.9319 | 0.9231 | 0.9231 | 429,028 | +0.00(+0.25%) |
Jun 21, 2004 | 0.9314 | 0.9314 | 0.9208 | 0.9208 | 85,014 | -0.01(-0.57%) |
Jun 18, 2004 | 0.9099 | 0.9276 | 0.9099 | 0.9261 | 170,029 | +0.02(+2.40%) |
Jun 17, 2004 | 0.9137 | 0.9185 | 0.8978 | 0.9044 | 298,540 | -0.01(-1.49%) |
Jun 16, 2004 | 0.9041 | 0.9180 | 0.9013 | 0.9180 | 179,915 | +0.01(+1.54%) |
Jun 15, 2004 | 0.9003 | 0.9059 | 0.8897 | 0.9041 | 361,807 | +0.01(+1.05%) |
Jun 14, 2004 | 0.9041 | 0.9041 | 0.8897 | 0.8947 | 152,236 | -0.01(-1.31%) |
Jun 10, 2004 | 0.9016 | 0.9130 | 0.8904 | 0.9066 | 345,990 | +0.01(+1.01%) |
Jun 09, 2004 | 0.9079 | 0.9109 | 0.8960 | 0.8975 | 1,158,575 | -0.01(-1.36%) |
Jun 08, 2004 | 0.9296 | 0.9296 | 0.9049 | 0.9099 | 1,372,101 | -0.03(-2.73%) |
Jun 07, 2004 | 0.9279 | 0.9377 | 0.9274 | 0.9355 | 181,892 | +0.01(+1.37%) |
Jun 04, 2004 | 0.9157 | 0.9236 | 0.9157 | 0.9228 | 201,663 | +0.02(+1.73%) |
Jun 03, 2004 | 0.9071 | 0.9109 | 0.9049 | 0.9071 | 118,625 | +0.01(+0.99%) |
Jun 02, 2004 | 0.9203 | 0.9203 | 0.8978 | 0.8983 | 189,800 | -0.01(-1.61%) |
Jun 01, 2004 | 0.9281 | 0.9281 | 0.9079 | 0.9130 | 298,540 | -0.01(-1.23%) |
May 28, 2004 | 0.9420 | 0.9420 | 0.9231 | 0.9243 | 152,236 | -0.02(-2.25%) |
May 27, 2004 | 0.9461 | 0.9496 | 0.9413 | 0.9456 | 88,969 | +0.01(+0.78%) |
May 26, 2004 | 0.9423 | 0.9423 | 0.9382 | 0.9382 | 146,304 | +0.01(+0.79%) |
May 25, 2004 | 0.9395 | 0.9395 | 0.9198 | 0.9309 | 294,586 | -0.00(-0.41%) |
May 24, 2004 | 0.9269 | 0.9347 | 0.9157 | 0.9347 | 104,785 | +0.00(+0.46%) |
May 21, 2004 | 0.9185 | 0.9322 | 0.9165 | 0.9304 | 102,808 | +0.01(+1.41%) |
May 20, 2004 | 0.9168 | 0.9281 | 0.9142 | 0.9175 | 104,785 | +0.00(+0.06%) |
May 19, 2004 | 0.9329 | 0.9357 | 0.9170 | 0.9170 | 100,831 | -0.00(-0.33%) |
May 18, 2004 | 0.9231 | 0.9246 | 0.9170 | 0.9200 | 88,969 | -0.00(-0.41%) |
May 17, 2004 | 0.9403 | 0.9403 | 0.9233 | 0.9238 | 258,998 | -0.02(-1.91%) |
May 14, 2004 | 0.9423 | 0.9423 | 0.9380 | 0.9418 | 108,740 | -0.01(-0.56%) |
May 13, 2004 | 0.9572 | 0.9572 | 0.9398 | 0.9471 | 100,831 | -0.01(-1.47%) |
May 12, 2004 | 0.9559 | 0.9640 | 0.9441 | 0.9613 | 140,373 | +0.00(+0.16%) |
May 11, 2004 | 0.9423 | 0.9623 | 0.9342 | 0.9597 | 225,388 | +0.02(+1.85%) |
May 10, 2004 | 0.9509 | 0.9509 | 0.9400 | 0.9423 | 310,403 | -0.02(-1.69%) |
May 07, 2004 | 0.9737 | 0.9737 | 0.9486 | 0.9585 | 379,601 | -0.01(-1.46%) |
May 06, 2004 | 0.9610 | 0.9754 | 0.9534 | 0.9726 | 326,220 | +0.01(+1.48%) |
May 05, 2004 | 0.9557 | 0.9597 | 0.9529 | 0.9585 | 173,984 | -0.00(-0.16%) |
May 04, 2004 | 0.9446 | 0.9613 | 0.9431 | 0.9600 | 448,799 | +0.03(+2.71%) |