Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.696 | 1.766 | 1.696 | 1.722 | 109,742,928 | +0.04(+2.33%) |
Jan 28, 2005 | 1.746 | 1.781 | 1.657 | 1.683 | 169,538,624 | -0.09(-5.22%) |
Jan 27, 2005 | 1.823 | 1.825 | 1.745 | 1.776 | 99,590,968 | -0.04(-2.42%) |
Jan 26, 2005 | 1.811 | 1.839 | 1.796 | 1.820 | 61,087,944 | +0.01(+0.41%) |
Jan 25, 2005 | 1.757 | 1.830 | 1.748 | 1.813 | 108,010,144 | +0.07(+3.84%) |
Jan 24, 2005 | 1.828 | 1.859 | 1.687 | 1.746 | 157,135,024 | -0.09(-5.15%) |
Jan 21, 2005 | 1.951 | 1.957 | 1.817 | 1.840 | 162,813,072 | -0.11(-5.46%) |
Jan 20, 2005 | 2.023 | 2.058 | 1.909 | 1.947 | 200,767,872 | -0.12(-5.63%) |
Jan 19, 2005 | 2.097 | 2.148 | 2.053 | 2.063 | 69,595,224 | -0.02(-1.08%) |
Jan 18, 2005 | 2.059 | 2.101 | 2.049 | 2.085 | 72,091,608 | -0.01(-0.27%) |
Jan 14, 2005 | 2.069 | 2.121 | 2.069 | 2.091 | 59,364,952 | +0.01(+0.63%) |
Jan 13, 2005 | 2.035 | 2.111 | 2.035 | 2.078 | 70,799,360 | +0.03(+1.70%) |
Jan 12, 2005 | 2.044 | 2.062 | 1.982 | 2.043 | 100,041,296 | +0.00(+0.06%) |
Jan 11, 2005 | 2.087 | 2.109 | 2.023 | 2.042 | 137,555,568 | -0.08(-3.63%) |
Jan 10, 2005 | 2.125 | 2.145 | 2.087 | 2.119 | 65,346,480 | -0.00(-0.15%) |
Jan 07, 2005 | 2.105 | 2.150 | 2.105 | 2.122 | 51,826,856 | +0.00(+0.10%) |
Jan 06, 2005 | 2.092 | 2.133 | 2.054 | 2.120 | 74,793,576 | +0.03(+1.23%) |
Jan 05, 2005 | 2.116 | 2.164 | 2.092 | 2.094 | 82,233,768 | -0.02(-1.16%) |
Jan 04, 2005 | 2.147 | 2.155 | 2.107 | 2.119 | 62,840,308 | -0.02(-1.16%) |
Jan 03, 2005 | 2.192 | 2.198 | 2.121 | 2.143 | 79,326,224 | -0.02(-0.87%) |
Dec 31, 2004 | 2.195 | 2.221 | 2.150 | 2.162 | 71,455,272 | -0.04(-1.89%) |
Dec 30, 2004 | 2.220 | 2.226 | 2.195 | 2.204 | 47,225,680 | +0.01(+0.45%) |
Dec 29, 2004 | 2.187 | 2.231 | 2.178 | 2.194 | 62,487,876 | +0.02(+0.81%) |
Dec 28, 2004 | 2.144 | 2.196 | 2.107 | 2.177 | 55,576,324 | +0.05(+2.36%) |
Dec 27, 2004 | 2.085 | 2.144 | 2.084 | 2.126 | 48,185,076 | +0.05(+2.44%) |
Dec 23, 2004 | 2.053 | 2.078 | 2.041 | 2.076 | 22,036,692 | +0.01(+0.32%) |
Dec 22, 2004 | 2.042 | 2.074 | 2.017 | 2.069 | 71,435,696 | +0.01(+0.68%) |
Dec 21, 2004 | 2.017 | 2.062 | 1.995 | 2.055 | 72,081,816 | +0.06(+2.91%) |
Dec 20, 2004 | 2.043 | 2.059 | 1.985 | 1.997 | 79,130,424 | -0.04(-1.99%) |
Dec 17, 2004 | 2.037 | 2.072 | 2.034 | 2.038 | 53,060,364 | -0.01(-0.40%) |
Dec 16, 2004 | 2.114 | 2.114 | 2.039 | 2.046 | 60,285,188 | -0.05(-2.57%) |
Dec 15, 2004 | 2.085 | 2.153 | 2.074 | 2.100 | 59,384,532 | +0.03(+1.36%) |
Dec 14, 2004 | 2.063 | 2.104 | 2.053 | 2.072 | 53,696,696 | +0.00(+0.12%) |
Dec 13, 2004 | 2.104 | 2.104 | 2.008 | 2.069 | 98,279,144 | -0.03(-1.48%) |
Dec 10, 2004 | 2.092 | 2.169 | 2.074 | 2.100 | 85,307,752 | +0.01(+0.67%) |
Dec 09, 2004 | 2.029 | 2.113 | 2.007 | 2.086 | 105,660,608 | +0.03(+1.67%) |
Dec 08, 2004 | 2.058 | 2.063 | 2.007 | 2.052 | 83,232,328 | -0.01(-0.55%) |
Dec 07, 2004 | 2.186 | 2.227 | 2.054 | 2.063 | 118,622,216 | -0.13(-5.98%) |
Dec 06, 2004 | 2.177 | 2.210 | 2.145 | 2.195 | 42,693,032 | +0.02(+1.07%) |
Dec 03, 2004 | 2.197 | 2.213 | 2.171 | 2.171 | 54,333,028 | -0.02(-0.91%) |
Dec 02, 2004 | 2.227 | 2.277 | 2.161 | 2.191 | 96,301,624 | -0.04(-1.69%) |
Dec 01, 2004 | 2.186 | 2.269 | 2.186 | 2.229 | 148,735,440 | +0.07(+3.08%) |
Nov 30, 2004 | 2.141 | 2.166 | 2.133 | 2.162 | 46,511,028 | +0.02(+0.70%) |
Nov 29, 2004 | 2.150 | 2.192 | 2.141 | 2.147 | 49,810,172 | -0.02(-0.87%) |
Nov 26, 2004 | 2.128 | 2.175 | 2.125 | 2.166 | 23,798,846 | +0.01(+0.34%) |
Nov 24, 2004 | 2.146 | 2.180 | 2.139 | 2.159 | 52,472,980 | +0.01(+0.34%) |
Nov 23, 2004 | 2.110 | 2.175 | 2.106 | 2.151 | 67,314,216 | +0.04(+2.13%) |
Nov 22, 2004 | 2.134 | 2.139 | 2.033 | 2.106 | 74,725,048 | -0.04(-1.64%) |
Nov 19, 2004 | 2.182 | 2.200 | 2.139 | 2.141 | 124,212,152 | -0.00(-0.08%) |
Nov 18, 2004 | 2.115 | 2.153 | 2.085 | 2.143 | 78,190,608 | +0.00(+0.21%) |
Nov 17, 2004 | 2.117 | 2.159 | 2.111 | 2.139 | 108,196,152 | +0.02(+0.94%) |
Nov 16, 2004 | 2.096 | 2.134 | 2.096 | 2.119 | 72,639,832 | -0.03(-1.37%) |
Nov 15, 2004 | 2.090 | 2.183 | 2.089 | 2.148 | 99,914,032 | +0.03(+1.21%) |
Nov 12, 2004 | 2.080 | 2.135 | 2.077 | 2.122 | 116,155,200 | +0.03(+1.43%) |
Nov 11, 2004 | 2.063 | 2.115 | 2.063 | 2.092 | 151,055,600 | +0.02(+1.17%) |
Nov 10, 2004 | 2.092 | 2.108 | 2.065 | 2.068 | 98,621,784 | -0.02(-1.13%) |
Nov 09, 2004 | 2.119 | 2.164 | 2.088 | 2.092 | 175,108,992 | -0.03(-1.29%) |
Nov 08, 2004 | 2.073 | 2.145 | 2.045 | 2.119 | 281,944,352 | +0.13(+6.38%) |
Nov 05, 2004 | 2.043 | 2.058 | 1.944 | 1.992 | 129,909,776 | -0.05(-2.52%) |
Nov 04, 2004 | 1.911 | 2.058 | 1.859 | 2.044 | 285,468,672 | +0.05(+2.42%) |
Nov 03, 2004 | 1.975 | 2.028 | 1.972 | 1.996 | 230,920,256 | +0.03(+1.54%) |
Nov 02, 2004 | 1.960 | 1.976 | 1.951 | 1.965 | 116,106,256 | +0.02(+0.92%) |
Nov 01, 2004 | 1.895 | 1.956 | 1.870 | 1.947 | 164,829,760 | +0.05(+2.47%) |
Oct 29, 2004 | 1.834 | 1.901 | 1.826 | 1.900 | 96,565,944 | +0.02(+0.98%) |
Oct 28, 2004 | 1.868 | 1.909 | 1.859 | 1.882 | 92,650,048 | -0.01(-0.52%) |
Oct 27, 2004 | 1.828 | 1.974 | 1.814 | 1.892 | 527,157,632 | +0.22(+13.31%) |
Oct 26, 2004 | 1.619 | 1.669 | 1.619 | 1.669 | 87,490,856 | +0.04(+2.61%) |
Oct 25, 2004 | 1.618 | 1.645 | 1.611 | 1.627 | 87,833,496 | -0.01(-0.45%) |
Oct 22, 2004 | 1.714 | 1.724 | 1.622 | 1.634 | 100,472,048 | -0.06(-3.29%) |
Oct 21, 2004 | 1.694 | 1.725 | 1.685 | 1.690 | 121,745,144 | +0.02(+1.15%) |
Oct 20, 2004 | 1.675 | 1.678 | 1.632 | 1.671 | 121,794,088 | -0.03(-1.73%) |
Oct 19, 2004 | 1.708 | 1.734 | 1.673 | 1.700 | 89,272,592 | +0.02(+0.95%) |
Oct 18, 2004 | 1.653 | 1.698 | 1.638 | 1.684 | 85,552,488 | +0.03(+1.78%) |
Oct 15, 2004 | 1.698 | 1.721 | 1.625 | 1.655 | 122,959,072 | -0.04(-2.34%) |
Oct 14, 2004 | 1.748 | 1.757 | 1.670 | 1.694 | 191,056,464 | -0.05(-2.77%) |
Oct 13, 2004 | 1.785 | 1.802 | 1.721 | 1.743 | 214,874,880 | +0.01(+0.52%) |
Oct 12, 2004 | 1.657 | 1.750 | 1.653 | 1.734 | 197,821,168 | +0.06(+3.49%) |
Oct 11, 2004 | 1.622 | 1.701 | 1.610 | 1.675 | 168,745,664 | +0.08(+4.91%) |
Oct 08, 2004 | 1.639 | 1.662 | 1.576 | 1.597 | 73,990,816 | -0.05(-3.24%) |
Oct 07, 2004 | 1.674 | 1.716 | 1.636 | 1.650 | 180,933,872 | -0.01(-0.86%) |
Oct 06, 2004 | 1.596 | 1.673 | 1.572 | 1.665 | 123,840,144 | +0.07(+4.25%) |
Oct 05, 2004 | 1.594 | 1.629 | 1.580 | 1.597 | 59,590,116 | -0.00(-0.05%) |
Oct 04, 2004 | 1.594 | 1.633 | 1.585 | 1.598 | 85,621,016 | +0.03(+2.20%) |
Oct 01, 2004 | 1.569 | 1.591 | 1.508 | 1.563 | 94,921,264 | +0.01(+0.84%) |
Sep 30, 2004 | 1.549 | 1.588 | 1.522 | 1.550 | 59,795,700 | +0.01(+0.80%) |
Sep 29, 2004 | 1.495 | 1.578 | 1.487 | 1.538 | 110,849,168 | +0.05(+3.12%) |
Sep 28, 2004 | 1.490 | 1.505 | 1.462 | 1.491 | 101,627,240 | +0.01(+0.58%) |
Sep 27, 2004 | 1.548 | 1.565 | 1.470 | 1.483 | 130,702,752 | -0.08(-4.93%) |
Sep 24, 2004 | 1.549 | 1.598 | 1.549 | 1.560 | 80,422,672 | +0.00(+0.05%) |
Sep 23, 2004 | 1.561 | 1.576 | 1.542 | 1.559 | 95,381,384 | +0.01(+0.69%) |
Sep 22, 2004 | 1.576 | 1.621 | 1.542 | 1.548 | 105,523,552 | -0.04(-2.57%) |
Sep 21, 2004 | 1.617 | 1.626 | 1.583 | 1.589 | 88,929,952 | -0.01(-0.33%) |
Sep 20, 2004 | 1.582 | 1.645 | 1.552 | 1.594 | 184,937,872 | +0.00(+0.08%) |
Sep 17, 2004 | 1.594 | 1.634 | 1.569 | 1.593 | 115,499,288 | -0.00(-0.05%) |
Sep 16, 2004 | 1.576 | 1.674 | 1.576 | 1.594 | 160,414,592 | +0.02(+1.59%) |
Sep 15, 2004 | 1.579 | 1.638 | 1.548 | 1.569 | 159,190,880 | -0.04(-2.29%) |
Sep 14, 2004 | 1.460 | 1.614 | 1.450 | 1.606 | 284,342,848 | +0.14(+9.32%) |
Sep 13, 2004 | 1.447 | 1.511 | 1.444 | 1.469 | 93,276,592 | +0.02(+1.24%) |
Sep 10, 2004 | 1.399 | 1.461 | 1.397 | 1.451 | 100,168,568 | +0.06(+4.47%) |
Sep 09, 2004 | 1.423 | 1.437 | 1.359 | 1.389 | 212,936,512 | -0.07(-4.98%) |
Sep 08, 2004 | 1.442 | 1.491 | 1.438 | 1.462 | 71,200,744 | +0.01(+0.53%) |
Sep 07, 2004 | 1.455 | 1.490 | 1.447 | 1.454 | 69,262,376 | -0.00(-0.25%) |
Sep 03, 2004 | 1.499 | 1.511 | 1.444 | 1.457 | 53,872,912 | -0.05(-3.02%) |
Sep 02, 2004 | 1.471 | 1.511 | 1.462 | 1.503 | 49,741,644 | +0.03(+2.22%) |
Sep 01, 2004 | 1.460 | 1.487 | 1.450 | 1.470 | 86,707,680 | +0.01(+0.62%) |
Aug 31, 2004 | 1.464 | 1.490 | 1.447 | 1.461 | 73,344,696 | -0.00(-0.20%) |
Aug 30, 2004 | 1.475 | 1.502 | 1.461 | 1.464 | 69,614,800 | -0.01(-0.72%) |
Aug 27, 2004 | 1.471 | 1.481 | 1.446 | 1.475 | 49,663,324 | +0.01(+0.70%) |
Aug 26, 2004 | 1.433 | 1.500 | 1.431 | 1.464 | 116,272,680 | -0.02(-1.13%) |
Aug 25, 2004 | 1.369 | 1.495 | 1.368 | 1.481 | 155,940,688 | +0.13(+9.78%) |
Aug 24, 2004 | 1.377 | 1.392 | 1.344 | 1.349 | 38,170,176 | -0.02(-1.67%) |
Aug 23, 2004 | 1.399 | 1.419 | 1.361 | 1.372 | 69,810,600 | -0.02(-1.09%) |
Aug 20, 2004 | 1.365 | 1.399 | 1.361 | 1.387 | 56,888,148 | +0.02(+1.65%) |
Aug 19, 2004 | 1.386 | 1.403 | 1.332 | 1.365 | 106,913,696 | +1.03(+308.69%) |
Aug 17, 2004 | 0.3252 | 0.3346 | 0.3235 | 0.3339 | 16,520,177 | +0.01(+3.06%) |
Aug 16, 2004 | 0.3068 | 0.3253 | 0.3046 | 0.3240 | 35,852,456 | +0.02(+5.70%) |
Aug 13, 2004 | 0.3125 | 0.3186 | 0.2875 | 0.3065 | 94,519,888 | -0.01(-4.00%) |
Aug 12, 2004 | 0.3259 | 0.3355 | 0.3189 | 0.3193 | 22,411,150 | -0.01(-2.19%) |
Aug 11, 2004 | 0.3167 | 0.3330 | 0.3098 | 0.3265 | 32,844,560 | +0.00(+0.16%) |
Aug 10, 2004 | 0.3234 | 0.3453 | 0.3116 | 0.3260 | 56,983,600 | +0.01(+2.04%) |
Aug 09, 2004 | 0.3300 | 0.3358 | 0.3181 | 0.3194 | 17,040,160 | -0.01(-2.03%) |
Aug 06, 2004 | 0.3249 | 0.3412 | 0.3183 | 0.3261 | 26,248,726 | -0.01(-1.60%) |
Aug 05, 2004 | 0.3355 | 0.3417 | 0.3291 | 0.3314 | 23,233,488 | -0.00(-0.76%) |
Aug 04, 2004 | 0.3386 | 0.3521 | 0.3339 | 0.3339 | 37,413,920 | -0.01(-2.10%) |
Aug 03, 2004 | 0.3717 | 0.3723 | 0.3411 | 0.3411 | 98,969,320 | -0.05(-12.27%) |
Aug 02, 2004 | 0.3751 | 0.3908 | 0.3729 | 0.3888 | 40,135,464 | +0.01(+2.17%) |
Jul 30, 2004 | 0.3853 | 0.3905 | 0.3745 | 0.3805 | 29,824,426 | -0.00(-0.90%) |
Jul 29, 2004 | 0.3830 | 0.3899 | 0.3754 | 0.3840 | 60,299,872 | +0.02(+5.56%) |
Jul 28, 2004 | 0.3385 | 0.3688 | 0.3381 | 0.3637 | 75,246,352 | +0.03(+7.88%) |
Jul 27, 2004 | 0.3366 | 0.3431 | 0.3252 | 0.3372 | 43,020,988 | +0.00(+0.30%) |
Jul 26, 2004 | 0.3403 | 0.3490 | 0.3274 | 0.3362 | 29,060,828 | -0.00(-1.44%) |
Jul 23, 2004 | 0.3417 | 0.3528 | 0.3337 | 0.3411 | 40,979,828 | -0.00(-0.83%) |
Jul 22, 2004 | 0.3277 | 0.3499 | 0.3131 | 0.3439 | 43,738,088 | +0.01(+4.37%) |
Jul 21, 2004 | 0.3386 | 0.3473 | 0.3295 | 0.3295 | 42,369,972 | -0.01(-1.53%) |
Jul 20, 2004 | 0.3280 | 0.3470 | 0.3241 | 0.3346 | 43,437,052 | +0.01(+2.28%) |
Jul 19, 2004 | 0.3330 | 0.3429 | 0.3126 | 0.3272 | 55,375,636 | -0.00(-1.26%) |
Jul 16, 2004 | 0.3492 | 0.3537 | 0.3281 | 0.3314 | 36,694,372 | -0.02(-4.98%) |
Jul 15, 2004 | 0.3536 | 0.3567 | 0.3455 | 0.3487 | 22,320,596 | -0.00(-0.96%) |
Jul 14, 2004 | 0.3345 | 0.3575 | 0.3287 | 0.3521 | 45,637,296 | +0.02(+4.45%) |
Jul 13, 2004 | 0.3476 | 0.3499 | 0.3326 | 0.3371 | 20,411,596 | -0.01(-2.02%) |
Jul 12, 2004 | 0.3371 | 0.3450 | 0.3346 | 0.3440 | 20,570,680 | +0.00(+0.90%) |
Jul 09, 2004 | 0.3472 | 0.3472 | 0.3310 | 0.3410 | 25,284,438 | +0.00(+1.15%) |
Jul 08, 2004 | 0.3372 | 0.3512 | 0.3369 | 0.3371 | 61,105,076 | -0.00(-0.84%) |
Jul 07, 2004 | 0.3332 | 0.3453 | 0.3087 | 0.3399 | 214,965,440 | -0.05(-11.75%) |
Jul 06, 2004 | 0.3979 | 0.3982 | 0.3800 | 0.3852 | 45,877,144 | -0.01(-2.96%) |
Jul 02, 2004 | 0.4014 | 0.4053 | 0.3914 | 0.3969 | 28,544,420 | -0.01(-1.32%) |
Jul 01, 2004 | 0.4152 | 0.4211 | 0.3906 | 0.4023 | 77,806,368 | -0.02(-4.74%) |
Jun 30, 2004 | 0.4386 | 0.4402 | 0.4144 | 0.4223 | 53,449,504 | -0.01(-3.25%) |
Jun 29, 2004 | 0.4400 | 0.4493 | 0.4322 | 0.4365 | 22,866,372 | -0.00(-0.63%) |
Jun 28, 2004 | 0.4374 | 0.4550 | 0.4372 | 0.4392 | 30,238,044 | +0.00(+0.49%) |
Jun 25, 2004 | 0.4403 | 0.4458 | 0.4341 | 0.4371 | 22,391,570 | -0.00(-0.19%) |
Jun 24, 2004 | 0.4337 | 0.4482 | 0.4330 | 0.4379 | 26,963,376 | +0.01(+1.16%) |
Jun 23, 2004 | 0.4310 | 0.4392 | 0.4256 | 0.4329 | 33,566,552 | +0.00(+0.90%) |
Jun 22, 2004 | 0.4117 | 0.4372 | 0.4117 | 0.4290 | 28,236,042 | +0.01(+3.07%) |
Jun 21, 2004 | 0.4244 | 0.4262 | 0.4127 | 0.4163 | 27,477,338 | -0.01(-1.21%) |
Jun 18, 2004 | 0.4331 | 0.4419 | 0.4178 | 0.4214 | 40,874,588 | -0.01(-2.57%) |
Jun 17, 2004 | 0.4439 | 0.4440 | 0.4316 | 0.4325 | 23,040,140 | -0.01(-2.53%) |
Jun 16, 2004 | 0.4394 | 0.4505 | 0.4372 | 0.4437 | 26,921,770 | +0.00(+0.53%) |
Jun 15, 2004 | 0.4495 | 0.4502 | 0.4366 | 0.4414 | 54,903,280 | -0.01(-2.22%) |
Jun 14, 2004 | 0.4607 | 0.4630 | 0.4443 | 0.4514 | 26,229,146 | -0.02(-3.30%) |
Jun 10, 2004 | 0.4649 | 0.4734 | 0.4537 | 0.4668 | 24,895,296 | +0.00(+0.29%) |
Jun 09, 2004 | 0.4760 | 0.4852 | 0.4601 | 0.4655 | 26,841,006 | -0.02(-3.41%) |
Jun 08, 2004 | 0.4775 | 0.4886 | 0.4752 | 0.4819 | 23,652,000 | -0.00(-0.49%) |
Jun 07, 2004 | 0.4812 | 0.4957 | 0.4660 | 0.4843 | 48,052,912 | +0.01(+1.76%) |
Jun 04, 2004 | 0.4730 | 0.4859 | 0.4679 | 0.4759 | 34,506,368 | +0.01(+3.19%) |
Jun 03, 2004 | 0.4700 | 0.4830 | 0.4581 | 0.4612 | 41,138,912 | -0.01(-2.69%) |
Jun 02, 2004 | 0.4904 | 0.4995 | 0.4699 | 0.4740 | 100,848,952 | -0.02(-4.15%) |
Jun 01, 2004 | 0.4574 | 0.4998 | 0.4564 | 0.4945 | 87,762,528 | +0.03(+7.46%) |
May 28, 2004 | 0.4391 | 0.4619 | 0.4382 | 0.4602 | 52,404,448 | +0.02(+4.52%) |
May 27, 2004 | 0.4433 | 0.4521 | 0.4295 | 0.4403 | 41,547,636 | -0.00(-0.58%) |
May 26, 2004 | 0.4418 | 0.4497 | 0.4296 | 0.4428 | 51,954,124 | +0.00(+0.14%) |
May 25, 2004 | 0.4137 | 0.4533 | 0.4117 | 0.4422 | 75,486,200 | +0.03(+6.60%) |
May 24, 2004 | 0.4083 | 0.4218 | 0.4071 | 0.4148 | 43,835,984 | +0.02(+3.99%) |
May 21, 2004 | 0.3991 | 0.4037 | 0.3953 | 0.3989 | 17,173,642 | +0.00(+0.46%) |
May 20, 2004 | 0.3989 | 0.4073 | 0.3935 | 0.3970 | 23,483,126 | -0.00(-0.28%) |
May 19, 2004 | 0.4026 | 0.4180 | 0.3981 | 0.3982 | 45,101,308 | +0.00(+0.57%) |
May 18, 2004 | 0.3937 | 0.3974 | 0.3831 | 0.3959 | 33,777,032 | +0.01(+1.89%) |
May 17, 2004 | 0.3713 | 0.3933 | 0.3680 | 0.3886 | 42,896,172 | +0.01(+1.87%) |
May 14, 2004 | 0.4050 | 0.4050 | 0.3795 | 0.3814 | 38,637,636 | -0.02(-5.75%) |
May 13, 2004 | 0.3992 | 0.4172 | 0.3941 | 0.4047 | 64,700,356 | +0.00(+0.74%) |
May 12, 2004 | 0.3989 | 0.4035 | 0.3787 | 0.4017 | 43,698,928 | +0.00(+0.38%) |
May 11, 2004 | 0.3870 | 0.4076 | 0.3841 | 0.4002 | 52,641,852 | +0.02(+5.35%) |
May 10, 2004 | 0.3816 | 0.3901 | 0.3649 | 0.3799 | 55,706,036 | -0.01(-3.02%) |
May 07, 2004 | 0.4067 | 0.4204 | 0.3903 | 0.3917 | 45,918,752 | -0.02(-4.15%) |
May 06, 2004 | 0.4014 | 0.4121 | 0.3953 | 0.4087 | 49,697,588 | +0.00(+0.40%) |
May 05, 2004 | 0.4281 | 0.4290 | 0.4068 | 0.4071 | 52,360,396 | -0.02(-4.60%) |
May 04, 2004 | 0.4278 | 0.4348 | 0.4163 | 0.4267 | 47,962,356 | +0.00(+0.41%) |
May 03, 2004 | 0.4214 | 0.4386 | 0.4127 | 0.4249 | 39,354,732 | +0.01(+1.39%) |
Apr 30, 2004 | 0.4623 | 0.4699 | 0.4137 | 0.4191 | 113,720,008 | -0.03(-5.94%) |
Apr 29, 2004 | 0.4340 | 0.4718 | 0.4313 | 0.4456 | 104,573,944 | -0.02(-4.26%) |
Apr 28, 2004 | 0.5008 | 0.5086 | 0.4553 | 0.4654 | 105,357,128 | -0.05(-9.33%) |
Apr 27, 2004 | 0.5067 | 0.5284 | 0.5053 | 0.5133 | 35,867,140 | +0.01(+1.31%) |
Apr 26, 2004 | 0.5241 | 0.5242 | 0.5016 | 0.5067 | 45,588,348 | -0.02(-3.56%) |
Apr 23, 2004 | 0.5363 | 0.5363 | 0.5201 | 0.5253 | 23,397,466 | -0.01(-1.38%) |
Apr 22, 2004 | 0.5046 | 0.5516 | 0.5012 | 0.5327 | 40,392,444 | +0.03(+5.67%) |
Apr 21, 2004 | 0.5038 | 0.5206 | 0.4870 | 0.5041 | 44,097,860 | -0.00(-0.22%) |
Apr 20, 2004 | 0.5340 | 0.5393 | 0.5015 | 0.5052 | 32,883,718 | -0.03(-5.23%) |
Apr 19, 2004 | 0.5284 | 0.5378 | 0.5180 | 0.5331 | 23,402,360 | +0.01(+0.99%) |
Apr 16, 2004 | 0.5260 | 0.5307 | 0.5077 | 0.5279 | 27,805,294 | +0.00(+0.45%) |
Apr 15, 2004 | 0.5455 | 0.5513 | 0.5184 | 0.5255 | 28,473,444 | -0.02(-3.65%) |
Apr 14, 2004 | 0.5517 | 0.5526 | 0.5337 | 0.5455 | 37,027,224 | -0.02(-2.91%) |
Apr 13, 2004 | 0.5738 | 0.5769 | 0.5504 | 0.5618 | 25,778,818 | -0.01(-2.05%) |
Apr 12, 2004 | 0.5764 | 0.5822 | 0.5691 | 0.5736 | 17,012,112 | -0.00(-0.80%) |
Apr 08, 2004 | 0.5676 | 0.5840 | 0.5619 | 0.5782 | 41,290,652 | +0.03(+5.40%) |
Apr 07, 2004 | 0.5412 | 0.5501 | 0.5366 | 0.5485 | 23,049,930 | +0.01(+1.09%) |
Apr 06, 2004 | 0.5466 | 0.5471 | 0.5375 | 0.5426 | 24,572,234 | -0.01(-1.48%) |
Apr 05, 2004 | 0.5537 | 0.5671 | 0.5475 | 0.5508 | 28,742,662 | -0.00(-0.55%) |
Apr 02, 2004 | 0.5313 | 0.5583 | 0.5301 | 0.5538 | 52,972,256 | +0.03(+6.56%) |
Apr 01, 2004 | 0.5092 | 0.5240 | 0.5087 | 0.5197 | 24,273,648 | +0.01(+2.19%) |
Mar 31, 2004 | 0.5158 | 0.5273 | 0.5056 | 0.5086 | 25,279,542 | -0.01(-1.37%) |
Mar 30, 2004 | 0.5168 | 0.5291 | 0.5152 | 0.5156 | 29,516,050 | +0.00(+0.76%) |
Mar 29, 2004 | 0.5015 | 0.5174 | 0.5006 | 0.5118 | 37,450,632 | +0.02(+3.49%) |
Mar 26, 2004 | 0.4862 | 0.5010 | 0.4806 | 0.4945 | 32,364,862 | +0.01(+1.49%) |
Mar 25, 2004 | 0.4735 | 0.4872 | 0.4701 | 0.4872 | 30,211,122 | +0.02(+4.03%) |
Mar 24, 2004 | 0.4792 | 0.4872 | 0.4678 | 0.4683 | 41,195,204 | -0.01(-1.71%) |
Mar 23, 2004 | 0.4791 | 0.4848 | 0.4583 | 0.4765 | 36,153,492 | +0.01(+1.74%) |
Mar 22, 2004 | 0.4810 | 0.4826 | 0.4643 | 0.4683 | 34,787,824 | -0.02(-4.34%) |
Mar 19, 2004 | 0.4945 | 0.4961 | 0.4883 | 0.4896 | 26,755,344 | -0.00(-0.04%) |
Mar 18, 2004 | 0.4888 | 0.4947 | 0.4781 | 0.4898 | 38,534,844 | -0.00(-0.31%) |
Mar 17, 2004 | 0.4864 | 0.4978 | 0.4766 | 0.4913 | 56,215,104 | +0.02(+3.53%) |
Mar 16, 2004 | 0.4689 | 0.4814 | 0.4649 | 0.4746 | 73,344,696 | +0.01(+2.38%) |
Mar 15, 2004 | 0.5026 | 0.5123 | 0.4522 | 0.4635 | 174,394,336 | -0.05(-10.14%) |
Mar 12, 2004 | 0.5227 | 0.5301 | 0.5090 | 0.5158 | 60,564,192 | +0.00(+0.02%) |
Mar 11, 2004 | 0.4986 | 0.5307 | 0.4916 | 0.5157 | 94,882,112 | +0.02(+3.44%) |
Mar 10, 2004 | 0.5363 | 0.5373 | 0.4985 | 0.4986 | 102,877,872 | -0.04(-7.64%) |
Mar 09, 2004 | 0.5535 | 0.5576 | 0.5337 | 0.5399 | 56,709,484 | -0.01(-2.63%) |
Mar 08, 2004 | 0.5778 | 0.5870 | 0.5536 | 0.5545 | 60,689,012 | -0.03(-4.71%) |
Mar 05, 2004 | 0.5843 | 0.5964 | 0.5758 | 0.5818 | 52,450,952 | -0.01(-2.43%) |
Mar 04, 2004 | 0.5691 | 0.5975 | 0.5681 | 0.5963 | 91,857,080 | +0.03(+4.62%) |
Mar 03, 2004 | 0.5572 | 0.5741 | 0.5491 | 0.5700 | 56,565,088 | +0.01(+1.90%) |
Mar 02, 2004 | 0.5771 | 0.5888 | 0.5590 | 0.5594 | 78,330,112 | -0.02(-3.98%) |
Mar 01, 2004 | 0.5438 | 0.5924 | 0.5429 | 0.5825 | 120,682,952 | +0.04(+7.54%) |
Feb 27, 2004 | 0.5271 | 0.5487 | 0.5266 | 0.5417 | 88,937,296 | +0.02(+3.66%) |
Feb 26, 2004 | 0.5222 | 0.5268 | 0.5102 | 0.5226 | 67,754,752 | +0.01(+1.93%) |
Feb 25, 2004 | 0.4954 | 0.5148 | 0.4944 | 0.5127 | 40,779,140 | +0.02(+3.48%) |
Feb 24, 2004 | 0.5026 | 0.5095 | 0.4936 | 0.4954 | 36,168,176 | -0.01(-2.16%) |
Feb 23, 2004 | 0.5235 | 0.5255 | 0.5041 | 0.5063 | 70,689,224 | -0.00(-0.82%) |
Feb 20, 2004 | 0.4984 | 0.5133 | 0.4846 | 0.5105 | 90,721,472 | +0.02(+3.16%) |
Feb 19, 2004 | 0.5227 | 0.5293 | 0.4897 | 0.4949 | 114,045,512 | -0.03(-5.85%) |
Feb 18, 2004 | 0.4624 | 0.5304 | 0.4592 | 0.5257 | 261,843,584 | +0.10(+24.60%) |
Feb 17, 2004 | 0.4168 | 0.4276 | 0.4075 | 0.4219 | 74,201,296 | +0.00(+1.15%) |
Feb 13, 2004 | 0.4324 | 0.4358 | 0.4168 | 0.4171 | 38,013,540 | -0.01(-2.88%) |
Feb 12, 2004 | 0.4314 | 0.4387 | 0.4290 | 0.4294 | 25,470,442 | -0.00(-0.61%) |
Feb 11, 2004 | 0.4403 | 0.4484 | 0.4312 | 0.4321 | 27,780,820 | -0.01(-1.63%) |
Feb 10, 2004 | 0.4325 | 0.4415 | 0.4316 | 0.4392 | 22,746,448 | +0.01(+1.61%) |
Feb 09, 2004 | 0.4288 | 0.4464 | 0.4260 | 0.4323 | 35,137,804 | +0.01(+1.98%) |
Feb 06, 2004 | 0.4246 | 0.4284 | 0.4163 | 0.4239 | 31,197,438 | +0.00(+0.31%) |
Feb 05, 2004 | 0.4208 | 0.4307 | 0.4118 | 0.4226 | 43,777,248 | +0.01(+1.42%) |
Feb 04, 2004 | 0.4526 | 0.4590 | 0.4150 | 0.4167 | 81,558,280 | -0.04(-7.90%) |
Feb 03, 2004 | 0.4515 | 0.4676 | 0.4445 | 0.4524 | 93,286,384 | -0.03(-6.46%) |