Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.436 | 1.437 | 1.359 | 1.419 | 224,864 | -0.00(-0.22%) |
Apr 28, 2005 | 1.412 | 1.436 | 1.399 | 1.422 | 248,122 | +0.01(+0.71%) |
Apr 27, 2005 | 1.404 | 1.412 | 1.357 | 1.412 | 146,378 | +0.00(+0.22%) |
Apr 26, 2005 | 1.363 | 1.409 | 1.356 | 1.409 | 231,423 | +0.05(+3.72%) |
Apr 25, 2005 | 1.330 | 1.397 | 1.326 | 1.358 | 561,345 | +0.04(+3.12%) |
Apr 22, 2005 | 1.320 | 1.355 | 1.313 | 1.317 | 431,580 | -0.01(-1.11%) |
Apr 21, 2005 | 1.320 | 1.334 | 1.315 | 1.332 | 299,118 | +0.01(+0.88%) |
Apr 20, 2005 | 1.305 | 1.352 | 1.305 | 1.320 | 307,677 | -0.02(-1.22%) |
Apr 19, 2005 | 1.342 | 1.359 | 1.320 | 1.336 | 246,250 | +0.03(+2.08%) |
Apr 18, 2005 | 1.340 | 1.340 | 1.302 | 1.309 | 105,426 | -0.01(-0.82%) |
Apr 15, 2005 | 1.325 | 1.340 | 1.311 | 1.320 | 255,118 | +0.01(+0.47%) |
Apr 14, 2005 | 1.337 | 1.337 | 1.314 | 1.314 | 73,815 | -0.00(-0.29%) |
Apr 13, 2005 | 1.302 | 1.330 | 1.302 | 1.318 | 64,955 | -0.02(-1.51%) |
Apr 12, 2005 | 1.267 | 1.346 | 1.258 | 1.338 | 366,606 | +0.06(+4.55%) |
Apr 11, 2005 | 1.250 | 1.300 | 1.243 | 1.280 | 251,719 | +0.03(+2.04%) |
Apr 08, 2005 | 1.269 | 1.269 | 1.250 | 1.254 | 75,258 | -0.03(-2.12%) |
Apr 07, 2005 | 1.254 | 1.281 | 1.254 | 1.281 | 31,988 | +0.02(+1.66%) |
Apr 06, 2005 | 1.274 | 1.281 | 1.256 | 1.260 | 106,439 | +0.00(+0.31%) |
Apr 05, 2005 | 1.265 | 1.266 | 1.254 | 1.256 | 254,500 | -0.01(-0.61%) |
Apr 04, 2005 | 1.259 | 1.274 | 1.258 | 1.264 | 61,418 | -0.00(-0.37%) |
Apr 01, 2005 | 1.266 | 1.279 | 1.233 | 1.269 | 100,335 | -0.01(-0.73%) |
Mar 31, 2005 | 1.267 | 1.278 | 1.262 | 1.278 | 179,431 | +0.01(+0.92%) |
Mar 30, 2005 | 1.267 | 1.274 | 1.254 | 1.267 | 146,137 | +0.02(+1.56%) |
Mar 29, 2005 | 1.268 | 1.269 | 1.246 | 1.247 | 102,121 | -0.01(-1.05%) |
Mar 28, 2005 | 1.262 | 1.268 | 1.251 | 1.260 | 80,357 | +0.01(+1.00%) |
Mar 24, 2005 | 1.246 | 1.260 | 1.246 | 1.248 | 102,035 | +0.00(+0.06%) |
Mar 23, 2005 | 1.247 | 1.256 | 1.242 | 1.247 | 482,627 | -0.00(-0.12%) |
Mar 22, 2005 | 1.232 | 1.255 | 1.232 | 1.249 | 113,050 | -0.01(-0.62%) |
Mar 21, 2005 | 1.242 | 1.266 | 1.225 | 1.256 | 140,342 | +0.03(+2.53%) |
Mar 18, 2005 | 1.242 | 1.252 | 1.224 | 1.225 | 366,160 | +0.00(+0.06%) |
Mar 17, 2005 | 1.223 | 1.225 | 1.212 | 1.225 | 309,703 | +0.00(+0.38%) |
Mar 16, 2005 | 1.204 | 1.223 | 1.204 | 1.220 | 124,271 | +0.01(+0.77%) |
Mar 15, 2005 | 1.204 | 1.216 | 1.189 | 1.211 | 136,762 | +0.03(+2.55%) |
Mar 14, 2005 | 1.177 | 1.188 | 1.177 | 1.180 | 81,104 | -0.01(-1.16%) |
Mar 11, 2005 | 1.173 | 1.202 | 1.173 | 1.194 | 173,421 | +0.01(+0.72%) |
Mar 10, 2005 | 1.163 | 1.186 | 1.162 | 1.186 | 158,646 | +0.01(+0.59%) |
Mar 09, 2005 | 1.165 | 1.204 | 1.164 | 1.179 | 63,427 | +0.01(+0.66%) |
Mar 08, 2005 | 1.201 | 1.201 | 1.169 | 1.171 | 90,857 | -0.02(-1.82%) |
Mar 07, 2005 | 1.183 | 1.201 | 1.176 | 1.193 | 35,740 | +0.01(+0.99%) |
Mar 04, 2005 | 1.196 | 1.196 | 1.163 | 1.181 | 47,218 | -0.01(-0.52%) |
Mar 03, 2005 | 1.169 | 1.196 | 1.154 | 1.187 | 186,239 | +0.00(+0.33%) |
Mar 02, 2005 | 1.179 | 1.194 | 1.157 | 1.183 | 208,166 | +0.01(+0.53%) |
Mar 01, 2005 | 1.196 | 1.196 | 1.154 | 1.177 | 140,677 | -0.02(-1.56%) |
Feb 28, 2005 | 1.156 | 1.196 | 1.152 | 1.196 | 93,510 | +0.02(+2.05%) |
Feb 25, 2005 | 1.173 | 1.180 | 1.160 | 1.172 | 74,811 | +0.00(+0.40%) |
Feb 24, 2005 | 1.183 | 1.183 | 1.140 | 1.167 | 63,625 | -0.02(-1.31%) |
Feb 23, 2005 | 1.159 | 1.200 | 1.149 | 1.183 | 118,373 | +0.04(+3.61%) |
Feb 22, 2005 | 1.166 | 1.180 | 1.134 | 1.141 | 161,488 | -0.03(-2.65%) |
Feb 18, 2005 | 1.154 | 1.186 | 1.154 | 1.173 | 176,409 | +0.01(+1.14%) |
Feb 17, 2005 | 1.187 | 1.205 | 1.142 | 1.159 | 183,629 | -0.02(-1.61%) |
Feb 16, 2005 | 1.165 | 1.187 | 1.158 | 1.178 | 121,970 | +0.01(+0.50%) |
Feb 15, 2005 | 1.192 | 1.197 | 1.173 | 1.173 | 77,936 | -0.03(-2.20%) |
Feb 14, 2005 | 1.183 | 1.223 | 1.138 | 1.199 | 441,882 | +0.03(+2.93%) |
Feb 11, 2005 | 1.167 | 1.181 | 1.155 | 1.165 | 149,855 | -0.02(-1.58%) |
Feb 10, 2005 | 1.177 | 1.224 | 1.177 | 1.183 | 54,627 | -0.00(-0.39%) |
Feb 09, 2005 | 1.115 | 1.576 | 1.115 | 1.188 | 647,086 | +0.04(+3.80%) |
Feb 08, 2005 | 1.149 | 1.149 | 1.141 | 1.145 | 43,518 | +0.00(+0.20%) |
Feb 07, 2005 | 1.118 | 1.151 | 1.118 | 1.142 | 191,828 | +0.01(+0.62%) |
Feb 04, 2005 | 1.152 | 1.152 | 1.114 | 1.135 | 88,282 | -0.00(-0.20%) |
Feb 03, 2005 | 1.140 | 1.148 | 1.104 | 1.138 | 211,643 | +0.00(+0.27%) |
Feb 02, 2005 | 1.096 | 1.137 | 1.096 | 1.135 | 243,022 | +0.01(+1.32%) |
Feb 01, 2005 | 1.089 | 1.126 | 1.089 | 1.120 | 105,289 | -0.00(-0.41%) |
Jan 31, 2005 | 1.115 | 1.141 | 1.088 | 1.124 | 120,485 | +0.01(+0.84%) |
Jan 28, 2005 | 1.088 | 1.115 | 1.088 | 1.115 | 127,928 | +0.03(+2.50%) |
Jan 27, 2005 | 1.098 | 1.100 | 1.079 | 1.088 | 92,978 | -0.02(-1.68%) |
Jan 26, 2005 | 1.118 | 1.118 | 1.089 | 1.107 | 60,208 | +0.02(+1.71%) |
Jan 25, 2005 | 1.082 | 1.096 | 1.082 | 1.088 | 56,653 | +0.00(+0.00%) |
Jan 24, 2005 | 1.079 | 1.096 | 1.079 | 1.088 | 100,129 | -0.01(-0.57%) |
Jan 21, 2005 | 1.104 | 1.123 | 1.087 | 1.094 | 58,122 | +0.01(+0.57%) |
Jan 20, 2005 | 1.079 | 1.104 | 1.079 | 1.088 | 99,794 | +0.01(+0.72%) |
Jan 19, 2005 | 1.091 | 1.144 | 1.080 | 1.080 | 104,362 | -0.05(-4.40%) |
Jan 18, 2005 | 1.087 | 1.141 | 1.062 | 1.130 | 258,192 | +0.00(+0.14%) |
Jan 14, 2005 | 1.129 | 1.135 | 1.118 | 1.128 | 53,451 | +0.03(+2.40%) |
Jan 13, 2005 | 1.102 | 1.126 | 1.102 | 1.102 | 133,551 | -0.01(-0.49%) |
Jan 12, 2005 | 1.121 | 1.121 | 1.102 | 1.107 | 103,168 | +0.00(+0.42%) |
Jan 11, 2005 | 1.100 | 1.111 | 1.088 | 1.103 | 98,292 | -0.02(-1.46%) |
Jan 10, 2005 | 1.103 | 1.141 | 1.090 | 1.119 | 120,614 | -0.00(-0.21%) |
Jan 07, 2005 | 1.138 | 1.138 | 1.107 | 1.121 | 98,524 | -0.01(-1.30%) |
Jan 06, 2005 | 1.131 | 1.183 | 1.131 | 1.136 | 169,532 | -0.02(-1.48%) |
Jan 05, 2005 | 1.147 | 1.164 | 1.132 | 1.153 | 137,441 | -0.00(-0.34%) |
Jan 04, 2005 | 1.148 | 1.173 | 1.145 | 1.157 | 302,320 | -0.01(-0.73%) |
Jan 03, 2005 | 1.281 | 1.319 | 1.149 | 1.166 | 833,111 | -0.08(-6.60%) |
Dec 31, 2004 | 1.236 | 1.277 | 1.236 | 1.248 | 133,929 | +0.02(+1.39%) |
Dec 30, 2004 | 1.222 | 1.274 | 1.221 | 1.231 | 237,811 | +0.04(+2.99%) |
Dec 29, 2004 | 1.130 | 1.207 | 1.130 | 1.195 | 200,036 | +0.04(+3.64%) |
Dec 28, 2004 | 1.126 | 1.159 | 1.126 | 1.153 | 150,241 | +0.01(+0.75%) |
Dec 27, 2004 | 1.149 | 1.154 | 1.131 | 1.145 | 66,964 | -0.01(-0.94%) |
Dec 23, 2004 | 1.132 | 1.162 | 1.126 | 1.155 | 47,218 | +0.01(+0.61%) |
Dec 22, 2004 | 1.149 | 1.169 | 1.122 | 1.148 | 208,621 | +0.00(+0.14%) |
Dec 21, 2004 | 1.142 | 1.148 | 1.131 | 1.147 | 225,791 | +0.02(+2.14%) |
Dec 20, 2004 | 1.107 | 1.145 | 1.107 | 1.123 | 49,794 | -0.01(-0.55%) |
Dec 17, 2004 | 1.122 | 1.134 | 1.107 | 1.129 | 111,608 | +0.02(+1.61%) |
Dec 16, 2004 | 1.111 | 1.130 | 1.110 | 1.111 | 45,501 | -0.02(-1.99%) |
Dec 15, 2004 | 1.141 | 1.141 | 1.111 | 1.134 | 44,643 | +0.00(+0.34%) |
Dec 14, 2004 | 1.107 | 1.130 | 1.103 | 1.130 | 114,183 | +0.02(+2.11%) |
Dec 13, 2004 | 1.116 | 1.121 | 1.088 | 1.107 | 306,493 | +0.01(+0.64%) |
Dec 10, 2004 | 1.118 | 1.118 | 1.054 | 1.100 | 634,449 | -0.03(-2.34%) |
Dec 09, 2004 | 1.166 | 1.166 | 1.126 | 1.126 | 159,685 | -0.04(-3.27%) |
Dec 08, 2004 | 1.159 | 1.176 | 1.156 | 1.164 | 219,782 | +0.00(+0.33%) |
Dec 07, 2004 | 1.184 | 1.206 | 1.159 | 1.160 | 143,373 | -0.03(-2.92%) |
Dec 06, 2004 | 1.201 | 1.207 | 1.195 | 1.195 | 120,193 | -0.01(-0.52%) |
Dec 03, 2004 | 1.235 | 1.235 | 1.197 | 1.201 | 36,916 | -0.02(-1.40%) |
Dec 02, 2004 | 1.181 | 1.221 | 1.181 | 1.218 | 76,408 | +0.02(+1.42%) |
Dec 01, 2004 | 1.242 | 1.260 | 1.185 | 1.201 | 241,245 | -0.03(-2.83%) |
Nov 30, 2004 | 1.231 | 1.242 | 1.229 | 1.236 | 94,437 | +0.00(+0.19%) |
Nov 29, 2004 | 1.235 | 1.242 | 1.232 | 1.234 | 61,813 | -0.01(-0.69%) |
Nov 26, 2004 | 1.288 | 1.288 | 1.234 | 1.243 | 26,614 | -0.00(-0.06%) |
Nov 24, 2004 | 1.245 | 1.259 | 1.228 | 1.243 | 44,643 | -0.02(-1.36%) |
Nov 23, 2004 | 1.212 | 1.260 | 1.212 | 1.260 | 74,691 | +0.01(+0.50%) |
Nov 22, 2004 | 1.204 | 1.260 | 1.204 | 1.254 | 78,125 | +0.04(+2.93%) |
Nov 19, 2004 | 1.253 | 1.255 | 1.214 | 1.218 | 136,505 | -0.03(-2.79%) |
Nov 18, 2004 | 1.245 | 1.267 | 1.245 | 1.253 | 127,061 | -0.01(-0.80%) |
Nov 17, 2004 | 1.281 | 1.281 | 1.262 | 1.263 | 65,247 | +0.00(+0.12%) |
Nov 16, 2004 | 1.233 | 1.277 | 1.233 | 1.262 | 146,807 | -0.01(-0.61%) |
Nov 15, 2004 | 1.243 | 1.270 | 1.242 | 1.270 | 192,309 | -0.01(-0.91%) |
Nov 12, 2004 | 1.268 | 1.281 | 1.256 | 1.281 | 253,264 | +0.03(+2.17%) |
Nov 11, 2004 | 1.276 | 1.279 | 1.254 | 1.254 | 63,530 | -0.02(-1.52%) |
Nov 10, 2004 | 1.223 | 1.278 | 1.213 | 1.274 | 120,193 | +0.03(+2.50%) |
Nov 09, 2004 | 1.263 | 1.264 | 1.242 | 1.242 | 80,701 | -0.01(-1.17%) |
Nov 08, 2004 | 1.267 | 1.267 | 1.243 | 1.257 | 43,784 | +0.03(+2.79%) |
Nov 05, 2004 | 1.187 | 1.281 | 1.187 | 1.223 | 973,566 | +0.06(+5.00%) |
Nov 04, 2004 | 1.163 | 1.182 | 1.157 | 1.165 | 101,305 | +0.00(+0.33%) |
Nov 03, 2004 | 1.165 | 1.165 | 1.140 | 1.161 | 106,456 | +0.03(+2.61%) |
Nov 02, 2004 | 1.131 | 1.162 | 1.128 | 1.131 | 139,939 | +0.00(+0.07%) |
Nov 01, 2004 | 1.141 | 1.156 | 1.130 | 1.131 | 54,945 | -0.01(-0.95%) |
Oct 29, 2004 | 1.157 | 1.157 | 1.134 | 1.141 | 97,871 | -0.01(-0.94%) |
Oct 28, 2004 | 1.173 | 1.202 | 1.146 | 1.152 | 202,611 | -0.02(-1.72%) |
Oct 27, 2004 | 1.163 | 1.180 | 1.162 | 1.173 | 188,016 | -0.00(-0.20%) |
Oct 26, 2004 | 1.164 | 1.200 | 1.148 | 1.175 | 203,470 | +0.01(+0.53%) |
Oct 25, 2004 | 1.195 | 1.235 | 1.145 | 1.169 | 182,865 | -0.02(-1.44%) |
Oct 22, 2004 | 1.223 | 1.249 | 1.186 | 1.186 | 103,022 | -0.04(-3.24%) |
Oct 21, 2004 | 1.249 | 1.254 | 1.211 | 1.225 | 244,679 | -0.04(-2.89%) |
Oct 20, 2004 | 1.269 | 1.289 | 1.248 | 1.262 | 142,514 | -0.01(-0.61%) |
Oct 19, 2004 | 1.286 | 1.320 | 1.270 | 1.270 | 349,419 | -0.06(-4.16%) |
Oct 18, 2004 | 1.320 | 1.331 | 1.312 | 1.325 | 41,209 | +0.00(+0.18%) |
Oct 15, 2004 | 1.291 | 1.329 | 1.291 | 1.322 | 120,193 | +0.02(+1.25%) |
Oct 14, 2004 | 1.325 | 1.335 | 1.305 | 1.306 | 50,652 | -0.04(-2.78%) |
Oct 13, 2004 | 1.355 | 1.391 | 1.330 | 1.343 | 54,945 | -0.01(-0.80%) |
Oct 12, 2004 | 1.355 | 1.367 | 1.328 | 1.354 | 107,315 | +0.01(+0.69%) |
Oct 11, 2004 | 1.332 | 1.375 | 1.325 | 1.345 | 100,447 | +0.01(+0.93%) |
Oct 08, 2004 | 1.382 | 1.386 | 1.328 | 1.333 | 86,710 | -0.06(-4.45%) |
Oct 07, 2004 | 1.414 | 1.418 | 1.371 | 1.395 | 145,949 | -0.02(-1.32%) |
Oct 06, 2004 | 1.367 | 1.413 | 1.367 | 1.413 | 54,087 | +0.03(+1.90%) |
Oct 05, 2004 | 1.401 | 1.401 | 1.377 | 1.387 | 72,116 | -0.00(-0.17%) |
Oct 04, 2004 | 1.359 | 1.408 | 1.358 | 1.389 | 139,939 | +0.03(+1.94%) |
Oct 01, 2004 | 1.346 | 1.405 | 1.346 | 1.363 | 129,637 | +0.01(+0.86%) |
Sep 30, 2004 | 1.333 | 1.383 | 1.333 | 1.351 | 81,559 | -0.01(-0.68%) |
Sep 29, 2004 | 1.353 | 1.386 | 1.328 | 1.360 | 109,891 | +0.02(+1.56%) |
Sep 28, 2004 | 1.360 | 1.385 | 1.336 | 1.340 | 191,450 | -0.02(-1.71%) |
Sep 27, 2004 | 1.392 | 1.414 | 1.363 | 1.363 | 47,218 | -0.05(-3.47%) |
Sep 24, 2004 | 1.417 | 1.418 | 1.409 | 1.412 | 17,170 | -0.01(-0.38%) |
Sep 23, 2004 | 1.411 | 1.424 | 1.411 | 1.417 | 62,672 | -0.00(-0.05%) |
Sep 22, 2004 | 1.444 | 1.445 | 1.411 | 1.418 | 67,823 | -0.04(-2.82%) |
Sep 21, 2004 | 1.440 | 1.459 | 1.398 | 1.459 | 181,148 | +0.02(+1.35%) |
Sep 20, 2004 | 1.440 | 1.444 | 1.440 | 1.440 | 64,389 | -0.01(-1.01%) |
Sep 17, 2004 | 1.475 | 1.475 | 1.430 | 1.454 | 359,721 | +0.02(+1.24%) |
Sep 16, 2004 | 1.390 | 1.437 | 1.389 | 1.437 | 95,296 | +0.00(+0.00%) |
Sep 15, 2004 | 1.402 | 1.437 | 1.372 | 1.437 | 151,100 | +0.03(+1.87%) |
Sep 14, 2004 | 1.367 | 1.430 | 1.349 | 1.410 | 72,116 | +0.00(+0.22%) |
Sep 13, 2004 | 1.383 | 1.415 | 1.383 | 1.407 | 61,813 | +0.01(+0.61%) |
Sep 10, 2004 | 1.360 | 1.399 | 1.358 | 1.399 | 62,749 | +0.02(+1.75%) |
Sep 09, 2004 | 1.337 | 1.393 | 1.321 | 1.374 | 135,646 | +0.05(+4.06%) |
Sep 08, 2004 | 1.281 | 1.359 | 1.281 | 1.321 | 203,830 | +0.01(+0.95%) |
Sep 07, 2004 | 1.357 | 1.357 | 1.299 | 1.308 | 144,232 | -0.01(-0.88%) |
Sep 03, 2004 | 1.393 | 1.397 | 1.320 | 1.320 | 55,804 | -0.03(-2.36%) |
Sep 02, 2004 | 1.313 | 1.357 | 1.285 | 1.352 | 61,813 | +0.04(+3.02%) |
Sep 01, 2004 | 1.351 | 1.433 | 1.305 | 1.312 | 214,630 | -0.01(-0.47%) |
Aug 31, 2004 | 1.353 | 1.353 | 1.306 | 1.319 | 35,199 | -0.04(-2.75%) |
Aug 30, 2004 | 1.329 | 1.378 | 1.329 | 1.356 | 89,286 | -0.00(-0.23%) |
Aug 27, 2004 | 1.337 | 1.359 | 1.322 | 1.359 | 36,058 | +0.01(+0.69%) |
Aug 26, 2004 | 1.373 | 1.390 | 1.345 | 1.350 | 115,042 | -0.02(-1.25%) |
Aug 25, 2004 | 1.248 | 1.378 | 1.247 | 1.367 | 180,290 | +0.08(+6.15%) |
Aug 24, 2004 | 1.304 | 1.304 | 1.242 | 1.287 | 262,708 | +0.02(+1.41%) |
Aug 23, 2004 | 1.306 | 1.324 | 1.267 | 1.270 | 155,461 | -0.07(-4.89%) |
Aug 20, 2004 | 1.362 | 1.367 | 1.335 | 1.335 | 100,267 | -0.03(-1.88%) |
Aug 19, 2004 | 1.307 | 1.388 | 1.307 | 1.360 | 133,071 | +0.00(+0.34%) |
Aug 18, 2004 | 1.310 | 1.356 | 1.305 | 1.356 | 259,634 | +0.04(+3.38%) |
Aug 17, 2004 | 1.305 | 1.333 | 1.291 | 1.312 | 60,096 | -0.01(-0.59%) |
Aug 16, 2004 | 1.312 | 1.345 | 1.287 | 1.319 | 240,386 | +0.00(+0.30%) |
Aug 13, 2004 | 1.339 | 1.340 | 1.298 | 1.315 | 112,466 | +0.00(+0.30%) |
Aug 12, 2004 | 1.316 | 1.343 | 1.271 | 1.311 | 132,212 | -0.01(-0.54%) |
Aug 11, 2004 | 1.322 | 1.336 | 1.288 | 1.319 | 199,177 | -0.00(-0.24%) |
Aug 10, 2004 | 1.262 | 1.333 | 1.262 | 1.322 | 198,319 | +0.12(+9.67%) |
Aug 09, 2004 | 1.243 | 1.257 | 1.201 | 1.205 | 225,791 | -0.05(-3.72%) |
Aug 06, 2004 | 1.263 | 1.298 | 1.235 | 1.252 | 211,196 | -0.05(-3.76%) |
Aug 05, 2004 | 1.281 | 1.313 | 1.263 | 1.301 | 165,695 | +0.02(+1.27%) |
Aug 04, 2004 | 1.324 | 1.383 | 1.284 | 1.284 | 261,849 | -0.05(-4.06%) |
Aug 03, 2004 | 1.375 | 1.419 | 1.335 | 1.339 | 169,309 | -0.05(-3.31%) |
Aug 02, 2004 | 1.391 | 1.430 | 1.367 | 1.385 | 103,881 | -0.01(-0.45%) |
Jul 30, 2004 | 1.378 | 1.419 | 1.376 | 1.391 | 109,891 | +0.00(+0.00%) |
Jul 29, 2004 | 1.363 | 1.403 | 1.357 | 1.391 | 257,557 | +0.02(+1.47%) |
Jul 28, 2004 | 1.382 | 1.399 | 1.352 | 1.371 | 379,467 | -0.05(-3.23%) |
Jul 27, 2004 | 1.367 | 1.416 | 1.367 | 1.416 | 91,003 | +0.04(+2.99%) |
Jul 26, 2004 | 1.400 | 1.422 | 1.368 | 1.375 | 203,470 | -0.02(-1.61%) |
Jul 23, 2004 | 1.398 | 1.423 | 1.397 | 1.398 | 123,627 | -0.00(-0.06%) |
Jul 22, 2004 | 1.397 | 1.430 | 1.397 | 1.399 | 119,334 | -0.01(-0.39%) |
Jul 21, 2004 | 1.408 | 1.472 | 1.402 | 1.404 | 267,000 | -0.03(-2.27%) |
Jul 20, 2004 | 1.399 | 1.437 | 1.382 | 1.437 | 203,470 | +0.02(+1.65%) |
Jul 19, 2004 | 1.412 | 1.444 | 1.377 | 1.413 | 327,956 | -0.04(-2.93%) |
Jul 16, 2004 | 1.496 | 1.501 | 1.455 | 1.456 | 269,576 | -0.03(-2.34%) |
Jul 15, 2004 | 1.489 | 1.505 | 1.485 | 1.491 | 168,270 | +0.01(+0.58%) |
Jul 14, 2004 | 1.474 | 1.519 | 1.474 | 1.482 | 149,383 | -0.01(-0.47%) |
Jul 13, 2004 | 1.503 | 1.517 | 1.481 | 1.489 | 197,460 | -0.02(-1.13%) |
Jul 12, 2004 | 1.480 | 1.525 | 1.466 | 1.506 | 161,402 | +0.02(+1.36%) |
Jul 09, 2004 | 1.492 | 1.492 | 1.472 | 1.486 | 59,238 | +0.01(+0.37%) |
Jul 08, 2004 | 1.480 | 1.503 | 1.464 | 1.481 | 191,450 | -0.04(-2.41%) |
Jul 07, 2004 | 1.501 | 1.543 | 1.500 | 1.517 | 54,945 | +0.02(+1.09%) |
Jul 06, 2004 | 1.463 | 1.524 | 1.463 | 1.501 | 130,495 | +0.01(+0.68%) |
Jul 02, 2004 | 1.503 | 1.513 | 1.476 | 1.491 | 123,627 | -0.01(-0.78%) |
Jul 01, 2004 | 1.541 | 1.541 | 1.503 | 1.503 | 102,164 | -0.07(-4.16%) |
Jun 30, 2004 | 1.591 | 1.592 | 1.532 | 1.568 | 85,852 | -0.02(-1.46%) |
Jun 29, 2004 | 1.529 | 1.591 | 1.482 | 1.591 | 151,100 | +0.05(+3.38%) |
Jun 28, 2004 | 1.528 | 1.541 | 1.501 | 1.539 | 158,826 | -0.00(-0.25%) |
Jun 25, 2004 | 1.509 | 1.779 | 1.464 | 1.543 | 536,577 | +0.07(+4.88%) |
Jun 24, 2004 | 1.471 | 1.552 | 1.471 | 1.471 | 211,196 | -0.05(-3.05%) |
Jun 23, 2004 | 1.506 | 1.545 | 1.468 | 1.517 | 97,013 | +0.01(+0.67%) |
Jun 22, 2004 | 1.465 | 1.508 | 1.464 | 1.507 | 157,968 | +0.04(+2.70%) |
Jun 21, 2004 | 1.465 | 1.472 | 1.465 | 1.468 | 97,013 | -0.01(-0.58%) |
Jun 18, 2004 | 1.474 | 1.501 | 1.461 | 1.476 | 381,184 | -0.02(-1.25%) |
Jun 17, 2004 | 1.518 | 1.545 | 1.484 | 1.495 | 98,730 | -0.02(-1.38%) |
Jun 16, 2004 | 1.538 | 1.541 | 1.495 | 1.516 | 163,978 | -0.00(-0.31%) |
Jun 15, 2004 | 1.515 | 1.551 | 1.500 | 1.520 | 88,427 | +0.02(+1.35%) |
Jun 14, 2004 | 1.552 | 1.552 | 1.500 | 1.500 | 258,415 | -0.07(-4.21%) |
Jun 10, 2004 | 1.569 | 1.607 | 1.553 | 1.566 | 200,036 | +0.01(+0.95%) |
Jun 09, 2004 | 1.592 | 1.593 | 1.541 | 1.552 | 66,106 | -0.02(-1.28%) |
Jun 08, 2004 | 1.575 | 1.592 | 1.565 | 1.572 | 44,643 | -0.02(-1.27%) |
Jun 07, 2004 | 1.522 | 1.592 | 1.522 | 1.592 | 82,418 | +0.04(+2.50%) |
Jun 04, 2004 | 1.552 | 1.588 | 1.552 | 1.553 | 27,472 | +0.00(+0.00%) |
Jun 03, 2004 | 1.564 | 1.577 | 1.550 | 1.553 | 304,776 | -0.05(-3.38%) |
Jun 02, 2004 | 1.531 | 1.627 | 1.531 | 1.607 | 270,435 | +0.07(+4.55%) |
Jun 01, 2004 | 1.478 | 1.538 | 1.475 | 1.538 | 290,181 | +0.05(+3.34%) |
May 28, 2004 | 1.499 | 1.545 | 1.487 | 1.488 | 136,505 | -0.06(-3.57%) |
May 27, 2004 | 1.551 | 1.551 | 1.506 | 1.543 | 91,003 | -0.01(-0.65%) |
May 26, 2004 | 1.492 | 1.586 | 1.492 | 1.553 | 136,505 | -0.03(-1.96%) |
May 25, 2004 | 1.514 | 1.584 | 1.514 | 1.584 | 133,071 | +0.01(+0.79%) |
May 24, 2004 | 1.534 | 1.578 | 1.531 | 1.572 | 54,087 | -0.00(-0.10%) |
May 21, 2004 | 1.522 | 1.573 | 1.522 | 1.573 | 376,892 | +0.06(+3.90%) |
May 20, 2004 | 1.530 | 1.530 | 1.501 | 1.514 | 288,464 | -0.01(-0.91%) |
May 19, 2004 | 1.529 | 1.542 | 1.522 | 1.528 | 162,261 | -0.02(-1.45%) |
May 18, 2004 | 1.522 | 1.551 | 1.522 | 1.551 | 105,598 | +0.02(+1.17%) |
May 17, 2004 | 1.534 | 1.535 | 1.488 | 1.533 | 152,817 | -0.00(-0.30%) |
May 14, 2004 | 1.523 | 1.553 | 1.519 | 1.538 | 74,691 | -0.00(-0.05%) |
May 13, 2004 | 1.531 | 1.576 | 1.531 | 1.538 | 200,036 | -0.03(-2.22%) |
May 12, 2004 | 1.493 | 1.576 | 1.492 | 1.573 | 144,232 | +0.02(+1.61%) |
May 11, 2004 | 1.494 | 1.548 | 1.485 | 1.548 | 156,251 | +0.05(+3.05%) |
May 10, 2004 | 1.510 | 1.517 | 1.475 | 1.503 | 87,569 | +0.02(+1.26%) |
May 07, 2004 | 1.534 | 1.534 | 1.476 | 1.484 | 96,154 | -0.02(-1.34%) |
May 06, 2004 | 1.526 | 1.550 | 1.499 | 1.504 | 171,704 | -0.05(-3.15%) |
May 05, 2004 | 1.549 | 1.572 | 1.534 | 1.553 | 41,209 | +0.02(+1.02%) |
May 04, 2004 | 1.520 | 1.582 | 1.520 | 1.537 | 69,540 | +0.01(+0.40%) |