Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
May 27, 2005 | 1.813 | 1.813 | 1.712 | 1.712 | 16,448 | -0.01(-0.51%) |
May 26, 2005 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
May 25, 2005 | 1.746 | 1.746 | 1.720 | 1.720 | 4,511 | +0.00(+0.00%) |
May 24, 2005 | 1.720 | 1.720 | 1.720 | 1.720 | 344 | -0.07(-4.14%) |
May 23, 2005 | 1.839 | 1.839 | 1.795 | 1.795 | 4,136 | +0.07(+3.86%) |
May 20, 2005 | 1.728 | 1.728 | 1.728 | 1.728 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.728 | 1.728 | 1.728 | 1.728 | 2,068 | -0.07(-3.78%) |
May 18, 2005 | 1.741 | 1.796 | 1.697 | 1.796 | 20,681 | +0.05(+2.65%) |
May 17, 2005 | 1.883 | 1.883 | 1.741 | 1.749 | 8,961 | -0.05(-2.74%) |
May 16, 2005 | 1.709 | 1.871 | 1.678 | 1.799 | 124,098 | +0.06(+3.33%) |
May 13, 2005 | 1.734 | 1.741 | 1.734 | 1.741 | 7,669 | +0.07(+4.02%) |
May 12, 2005 | 1.724 | 1.724 | 1.673 | 1.673 | 3,102 | +0.02(+1.37%) |
May 11, 2005 | 1.651 | 1.651 | 1.651 | 1.651 | 10,640 | -0.02(-1.39%) |
May 10, 2005 | 1.674 | 1.674 | 1.674 | 1.674 | 689 | -0.02(-1.03%) |
May 09, 2005 | 1.654 | 1.691 | 1.654 | 1.691 | 1,723 | +0.04(+2.28%) |
May 06, 2005 | 1.654 | 1.654 | 1.654 | 1.654 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.654 | 1.654 | 1.654 | 1.654 | 3,791 | +0.01(+0.35%) |
May 04, 2005 | 1.648 | 1.665 | 1.648 | 1.648 | 5,859 | -0.00(-0.28%) |
May 03, 2005 | 1.653 | 1.653 | 1.653 | 1.653 | 2,412 | +0.05(+3.38%) |
May 02, 2005 | 1.570 | 1.612 | 1.570 | 1.599 | 9,996 | -0.03(-1.96%) |
Apr 29, 2005 | 1.581 | 1.630 | 1.567 | 1.630 | 6,204 | +0.04(+2.74%) |
Apr 28, 2005 | 1.561 | 1.587 | 1.558 | 1.587 | 10,685 | -0.10(-5.85%) |
Apr 27, 2005 | 1.686 | 1.686 | 1.686 | 1.686 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.639 | 1.686 | 1.639 | 1.686 | 6,807 | +0.04(+2.47%) |
Apr 25, 2005 | 1.688 | 1.688 | 1.639 | 1.645 | 11,374 | -0.05(-3.08%) |
Apr 22, 2005 | 1.697 | 1.697 | 1.697 | 1.697 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 1.654 | 1.697 | 1.628 | 1.697 | 4,308 | +0.03(+1.92%) |
Apr 20, 2005 | 1.665 | 1.665 | 1.665 | 1.665 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 1.651 | 1.665 | 1.651 | 1.665 | 7,583 | -0.00(-0.17%) |
Apr 18, 2005 | 1.610 | 1.668 | 1.610 | 1.668 | 3,102 | +0.05(+3.23%) |
Apr 15, 2005 | 1.575 | 1.616 | 1.575 | 1.616 | 5,170 | -0.05(-3.13%) |
Apr 14, 2005 | 1.668 | 1.668 | 1.668 | 1.668 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1.668 | 1.700 | 1.654 | 1.668 | 12,650 | +0.00(+0.00%) |
Apr 12, 2005 | 1.701 | 1.701 | 1.668 | 1.668 | 3,894 | +0.00(+0.00%) |
Apr 11, 2005 | 1.668 | 1.668 | 1.668 | 1.668 | 3,446 | -0.01(-0.35%) |
Apr 08, 2005 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.761 | 1.761 | 1.659 | 1.674 | 12,408 | +0.02(+1.23%) |
Apr 06, 2005 | 1.642 | 1.654 | 1.630 | 1.654 | 2,068 | +0.03(+1.79%) |
Apr 05, 2005 | 1.683 | 1.683 | 1.625 | 1.625 | 2,068 | -0.06(-3.45%) |
Apr 04, 2005 | 1.683 | 1.683 | 1.599 | 1.683 | 10,106 | +0.00(+0.17%) |
Apr 01, 2005 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 1.712 | 1.712 | 1.680 | 1.680 | 8,617 | +0.01(+0.52%) |
Mar 29, 2005 | 1.683 | 1.683 | 1.671 | 1.671 | 11,340 | -0.01(-0.69%) |
Mar 28, 2005 | 1.703 | 1.706 | 1.683 | 1.683 | 10,685 | -0.02(-1.02%) |
Mar 24, 2005 | 1.703 | 1.703 | 1.700 | 1.700 | 10,426 | -0.02(-1.18%) |
Mar 23, 2005 | 1.738 | 1.738 | 1.712 | 1.720 | 3,102 | +0.02(+1.02%) |
Mar 22, 2005 | 1.741 | 1.770 | 1.703 | 1.703 | 5,218 | +0.00(+0.00%) |
Mar 21, 2005 | 1.706 | 1.706 | 1.703 | 1.703 | 4,394 | +0.00(+0.17%) |
Mar 18, 2005 | 1.700 | 1.700 | 1.700 | 1.700 | 4,480 | +0.02(+1.03%) |
Mar 17, 2005 | 1.709 | 1.709 | 1.683 | 1.683 | 26,765 | -0.06(-3.17%) |
Mar 16, 2005 | 1.744 | 1.748 | 1.738 | 1.738 | 22,749 | -0.01(-0.33%) |
Mar 15, 2005 | 1.758 | 1.804 | 1.744 | 1.744 | 11,030 | -0.06(-3.06%) |
Mar 14, 2005 | 1.773 | 1.799 | 1.755 | 1.799 | 21,629 | +0.03(+1.64%) |
Mar 11, 2005 | 1.781 | 1.781 | 1.770 | 1.770 | 10,375 | -0.03(-1.45%) |
Mar 10, 2005 | 1.799 | 1.801 | 1.796 | 1.796 | 3,102 | -0.01(-0.48%) |
Mar 09, 2005 | 1.796 | 1.807 | 1.796 | 1.805 | 6,893 | +0.02(+1.01%) |
Mar 08, 2005 | 1.883 | 1.883 | 1.784 | 1.787 | 15,166 | -0.03(-1.79%) |
Mar 07, 2005 | 1.813 | 1.834 | 1.813 | 1.819 | 6,514 | +0.01(+0.32%) |
Mar 04, 2005 | 1.828 | 1.828 | 1.813 | 1.813 | 5,859 | +0.03(+1.64%) |
Mar 03, 2005 | 1.784 | 1.784 | 1.784 | 1.784 | 689 | +0.01(+0.64%) |
Mar 02, 2005 | 1.828 | 1.828 | 1.770 | 1.773 | 9,306 | +0.03(+2.00%) |
Mar 01, 2005 | 1.770 | 1.770 | 1.738 | 1.738 | 889 | -0.03(-1.80%) |
Feb 28, 2005 | 1.796 | 1.810 | 1.770 | 1.770 | 12,195 | -0.01(-0.81%) |
Feb 25, 2005 | 1.770 | 1.784 | 1.770 | 1.784 | 10,502 | +0.01(+0.65%) |
Feb 24, 2005 | 1.793 | 1.793 | 1.773 | 1.773 | 1,723 | +0.00(+0.00%) |
Feb 23, 2005 | 1.796 | 1.796 | 1.773 | 1.773 | 1,034 | +0.00(+0.16%) |
Feb 22, 2005 | 1.770 | 1.799 | 1.770 | 1.770 | 33,090 | -0.03(-1.61%) |
Feb 18, 2005 | 1.813 | 1.813 | 1.799 | 1.799 | 689 | +0.03(+1.64%) |
Feb 17, 2005 | 1.741 | 1.810 | 1.741 | 1.770 | 39,646 | +0.01(+0.49%) |
Feb 16, 2005 | 1.761 | 1.761 | 1.761 | 1.761 | 344 | -0.05(-2.88%) |
Feb 15, 2005 | 1.813 | 1.813 | 1.813 | 1.813 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 1.813 | 1.813 | 1.813 | 1.813 | 344 | +0.00(+0.00%) |
Feb 11, 2005 | 1.793 | 1.813 | 1.787 | 1.813 | 24,259 | +0.01(+0.63%) |
Feb 10, 2005 | 1.802 | 1.802 | 1.802 | 1.802 | 3,446 | +0.00(+0.02%) |
Feb 09, 2005 | 1.749 | 1.802 | 1.724 | 1.802 | 44,082 | -0.01(-0.64%) |
Feb 08, 2005 | 1.845 | 1.851 | 1.810 | 1.813 | 20,867 | +0.00(+0.00%) |
Feb 07, 2005 | 1.816 | 1.848 | 1.752 | 1.813 | 23,094 | +0.00(+0.16%) |
Feb 04, 2005 | 1.834 | 1.842 | 1.746 | 1.810 | 26,448 | -0.03(-1.58%) |
Feb 03, 2005 | 1.706 | 1.839 | 1.706 | 1.839 | 8,272 | -0.03(-1.55%) |
Feb 02, 2005 | 1.836 | 1.932 | 1.773 | 1.868 | 52,840 | +0.07(+3.87%) |
Feb 01, 2005 | 1.793 | 1.799 | 1.755 | 1.799 | 19,240 | +0.01(+0.32%) |
Jan 31, 2005 | 1.770 | 1.839 | 1.741 | 1.793 | 25,379 | +0.08(+4.92%) |
Jan 28, 2005 | 1.752 | 1.755 | 1.709 | 1.709 | 8,617 | -0.00(-0.17%) |
Jan 27, 2005 | 1.694 | 1.712 | 1.694 | 1.712 | 2,412 | -0.04(-2.32%) |
Jan 26, 2005 | 1.752 | 1.755 | 1.752 | 1.752 | 3,477 | +0.04(+2.20%) |
Jan 25, 2005 | 1.694 | 1.715 | 1.691 | 1.715 | 20,681 | +0.03(+1.72%) |
Jan 24, 2005 | 1.619 | 1.712 | 1.619 | 1.686 | 9,996 | +0.01(+0.87%) |
Jan 21, 2005 | 1.683 | 1.691 | 1.671 | 1.671 | 20,939 | -0.02(-1.44%) |
Jan 20, 2005 | 1.686 | 1.695 | 1.686 | 1.695 | 6,204 | -0.05(-2.60%) |
Jan 19, 2005 | 1.705 | 1.749 | 1.703 | 1.741 | 6,152 | -0.01(-0.50%) |
Jan 18, 2005 | 1.700 | 1.749 | 1.694 | 1.749 | 39,984 | +0.03(+1.86%) |
Jan 14, 2005 | 1.770 | 1.770 | 1.717 | 1.717 | 15,907 | +0.00(+0.08%) |
Jan 13, 2005 | 1.715 | 1.732 | 1.715 | 1.716 | 3,102 | -0.01(-0.59%) |
Jan 12, 2005 | 1.715 | 1.726 | 1.712 | 1.726 | 30,887 | +0.01(+0.75%) |
Jan 11, 2005 | 1.697 | 1.730 | 1.697 | 1.713 | 46,622 | +0.01(+0.39%) |
Jan 10, 2005 | 1.645 | 1.709 | 1.645 | 1.707 | 14,821 | -0.01(-0.30%) |
Jan 07, 2005 | 1.659 | 1.726 | 1.659 | 1.712 | 34,241 | -0.01(-0.66%) |
Jan 06, 2005 | 1.642 | 1.735 | 1.642 | 1.723 | 71,636 | -0.00(-0.17%) |
Jan 05, 2005 | 1.619 | 1.735 | 1.619 | 1.726 | 40,349 | -0.01(-0.33%) |
Jan 04, 2005 | 1.697 | 1.735 | 1.697 | 1.732 | 28,781 | +0.05(+2.75%) |
Jan 03, 2005 | 1.741 | 1.770 | 1.683 | 1.686 | 86,861 | -0.06(-3.17%) |
Dec 31, 2004 | 1.697 | 1.741 | 1.729 | 1.741 | 11,719 | +0.01(+0.67%) |
Dec 30, 2004 | 1.683 | 1.729 | 1.659 | 1.729 | 119,262 | +0.06(+3.29%) |
Dec 29, 2004 | 1.683 | 1.738 | 1.657 | 1.674 | 37,915 | -0.01(-0.52%) |
Dec 28, 2004 | 1.674 | 1.735 | 1.674 | 1.683 | 22,060 | +0.00(+0.00%) |
Dec 27, 2004 | 1.712 | 1.712 | 1.671 | 1.683 | 4,136 | -0.02(-1.19%) |
Dec 23, 2004 | 1.677 | 1.706 | 1.657 | 1.703 | 34,813 | +0.03(+1.86%) |
Dec 22, 2004 | 1.674 | 1.694 | 1.668 | 1.672 | 9,996 | -0.00(-0.29%) |
Dec 21, 2004 | 1.639 | 1.686 | 1.639 | 1.677 | 53,426 | +0.06(+3.96%) |
Dec 20, 2004 | 1.610 | 1.690 | 1.610 | 1.613 | 56,873 | -0.08(-4.96%) |
Dec 17, 2004 | 1.636 | 1.697 | 1.633 | 1.697 | 17,579 | +0.02(+1.33%) |
Dec 16, 2004 | 1.628 | 1.738 | 1.607 | 1.675 | 44,809 | +0.04(+2.72%) |
Dec 15, 2004 | 1.622 | 1.688 | 1.622 | 1.630 | 38,949 | -0.04(-2.26%) |
Dec 14, 2004 | 1.625 | 1.715 | 1.607 | 1.668 | 74,452 | +0.07(+4.55%) |
Dec 13, 2004 | 1.628 | 1.694 | 1.596 | 1.596 | 28,953 | -0.01(-0.90%) |
Dec 10, 2004 | 1.497 | 1.674 | 1.494 | 1.610 | 53,082 | -0.09(-5.45%) |
Dec 09, 2004 | 1.616 | 1.703 | 1.564 | 1.703 | 49,635 | +0.11(+6.92%) |
Dec 08, 2004 | 1.596 | 1.657 | 1.564 | 1.593 | 50,669 | +0.04(+2.81%) |
Dec 07, 2004 | 1.549 | 1.549 | 1.549 | 1.549 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 1.552 | 1.596 | 1.549 | 1.549 | 5,515 | -0.07(-4.13%) |
Dec 03, 2004 | 1.657 | 1.657 | 1.610 | 1.616 | 16,545 | +0.01(+0.54%) |
Dec 02, 2004 | 1.538 | 1.651 | 1.538 | 1.607 | 18,957 | +0.08(+5.12%) |
Dec 01, 2004 | 1.529 | 1.529 | 1.529 | 1.529 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 1.613 | 1.613 | 1.523 | 1.529 | 3,446 | -0.01(-0.57%) |
Nov 29, 2004 | 1.482 | 1.552 | 1.482 | 1.538 | 9,996 | +0.02(+1.14%) |
Nov 26, 2004 | 1.517 | 1.520 | 1.517 | 1.520 | 7,583 | +0.01(+0.58%) |
Nov 24, 2004 | 1.512 | 1.512 | 1.512 | 1.512 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 1.500 | 1.541 | 1.500 | 1.512 | 4,825 | +0.01(+0.39%) |
Nov 22, 2004 | 1.494 | 1.549 | 1.488 | 1.506 | 12,408 | +0.01(+0.97%) |
Nov 19, 2004 | 1.491 | 1.535 | 1.491 | 1.491 | 25,162 | -0.01(-0.58%) |
Nov 18, 2004 | 1.503 | 1.578 | 1.485 | 1.500 | 35,503 | +0.01(+0.39%) |
Nov 17, 2004 | 1.480 | 1.880 | 1.480 | 1.494 | 338,830 | +0.00(+0.00%) |
Nov 16, 2004 | 1.465 | 1.506 | 1.465 | 1.494 | 39,639 | +0.01(+0.78%) |
Nov 15, 2004 | 1.471 | 1.517 | 1.471 | 1.482 | 35,158 | +0.04(+2.59%) |
Nov 12, 2004 | 1.471 | 1.471 | 1.445 | 1.445 | 1,723 | -0.03(-1.95%) |
Nov 11, 2004 | 1.453 | 1.474 | 1.436 | 1.474 | 16,200 | -0.01(-0.39%) |
Nov 10, 2004 | 1.523 | 1.523 | 1.480 | 1.480 | 2,068 | -0.00(-0.20%) |
Nov 09, 2004 | 1.451 | 1.506 | 1.448 | 1.482 | 13,787 | +0.03(+2.40%) |
Nov 08, 2004 | 1.506 | 1.523 | 1.439 | 1.448 | 29,988 | +0.02(+1.22%) |
Nov 05, 2004 | 1.465 | 1.468 | 1.416 | 1.430 | 58,941 | +0.02(+1.65%) |
Nov 04, 2004 | 1.410 | 1.410 | 1.407 | 1.407 | 12,064 | +0.00(+0.00%) |
Nov 03, 2004 | 1.520 | 1.520 | 1.407 | 1.407 | 20,681 | -0.06(-4.34%) |
Nov 02, 2004 | 1.468 | 1.471 | 1.468 | 1.471 | 3,791 | +0.08(+5.41%) |
Nov 01, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 344 | +0.01(+1.05%) |
Oct 27, 2004 | 1.390 | 1.393 | 1.381 | 1.381 | 16,545 | -0.05(-3.25%) |
Oct 26, 2004 | 1.427 | 1.427 | 1.427 | 1.427 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 1.442 | 1.442 | 1.422 | 1.427 | 7,927 | +0.05(+3.36%) |
Oct 22, 2004 | 1.358 | 1.451 | 1.358 | 1.381 | 5,515 | -0.07(-4.61%) |
Oct 21, 2004 | 1.364 | 1.448 | 1.364 | 1.448 | 6,204 | +0.10(+7.08%) |
Oct 20, 2004 | 1.390 | 1.390 | 1.352 | 1.352 | 3,446 | -0.03(-2.51%) |
Oct 19, 2004 | 1.387 | 1.387 | 1.387 | 1.387 | 6,893 | -0.06(-4.21%) |
Oct 18, 2004 | 1.448 | 1.448 | 1.448 | 1.448 | 1,723 | +0.01(+0.40%) |
Oct 15, 2004 | 1.442 | 1.442 | 1.442 | 1.442 | 689 | -0.01(-0.40%) |
Oct 14, 2004 | 1.393 | 1.448 | 1.392 | 1.448 | 20,681 | +0.01(+0.81%) |
Oct 13, 2004 | 1.422 | 1.436 | 1.422 | 1.436 | 1,378 | -0.00(-0.20%) |
Oct 12, 2004 | 1.439 | 1.439 | 1.439 | 1.439 | 1,034 | +0.06(+4.20%) |
Oct 11, 2004 | 1.381 | 1.381 | 1.381 | 1.381 | 2,757 | +0.00(+0.21%) |
Oct 08, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 344 | +0.01(+0.42%) |
Oct 07, 2004 | 1.372 | 1.372 | 1.372 | 1.372 | 344 | +0.01(+0.42%) |
Oct 06, 2004 | 1.413 | 1.413 | 1.366 | 1.366 | 2,068 | -0.06(-4.07%) |
Oct 05, 2004 | 1.424 | 1.424 | 1.424 | 1.424 | 3,446 | -0.03(-1.80%) |
Oct 04, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 1.445 | 1.451 | 1.410 | 1.451 | 47,911 | +0.05(+3.31%) |
Sep 30, 2004 | 1.416 | 1.436 | 1.393 | 1.404 | 25,851 | +0.00(+0.00%) |
Sep 29, 2004 | 1.404 | 1.404 | 1.404 | 1.404 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 1.404 | 1.404 | 1.404 | 1.404 | 6,893 | +0.01(+1.04%) |
Sep 27, 2004 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.369 | 1.390 | 1.369 | 1.390 | 1,723 | +0.02(+1.70%) |
Sep 23, 2004 | 1.366 | 1.366 | 1.366 | 1.366 | 344 | -0.03(-2.08%) |
Sep 22, 2004 | 1.422 | 1.422 | 1.395 | 1.395 | 5,515 | -0.01(-0.82%) |
Sep 21, 2004 | 1.390 | 1.407 | 1.381 | 1.407 | 23,783 | -0.03(-2.02%) |
Sep 20, 2004 | 1.436 | 1.436 | 1.436 | 1.436 | 1,378 | +0.08(+6.00%) |
Sep 17, 2004 | 1.355 | 1.355 | 1.355 | 1.355 | 1,723 | -0.08(-5.66%) |
Sep 16, 2004 | 1.436 | 1.436 | 1.436 | 1.436 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 1.436 | 1.436 | 1.436 | 1.436 | 344 | +0.00(+0.00%) |
Sep 14, 2004 | 1.378 | 1.436 | 1.378 | 1.436 | 42,396 | +0.03(+2.06%) |
Sep 13, 2004 | 1.422 | 1.422 | 1.404 | 1.407 | 5,170 | +0.05(+3.41%) |
Sep 10, 2004 | 1.361 | 1.361 | 1.361 | 1.361 | 689 | +0.00(+0.21%) |
Sep 09, 2004 | 1.358 | 1.358 | 1.358 | 1.358 | 689 | +0.01(+0.64%) |
Sep 08, 2004 | 1.346 | 1.352 | 1.346 | 1.349 | 4,136 | +0.01(+0.87%) |
Sep 07, 2004 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 1.335 | 1.337 | 1.335 | 1.337 | 2,412 | -0.04(-2.95%) |
Sep 02, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 1.378 | 1.378 | 1.364 | 1.378 | 4,480 | +0.00(+0.00%) |
Aug 31, 2004 | 1.378 | 1.378 | 1.364 | 1.378 | 4,480 | +0.04(+3.26%) |
Aug 30, 2004 | 1.424 | 1.424 | 1.335 | 1.335 | 8,961 | +0.00(+0.00%) |
Aug 27, 2004 | 1.335 | 1.335 | 1.335 | 1.335 | 1,723 | +0.00(+0.00%) |
Aug 26, 2004 | 1.335 | 1.335 | 1.335 | 1.335 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 1.335 | 1.372 | 1.323 | 1.335 | 22,060 | +0.00(+0.00%) |
Aug 24, 2004 | 1.306 | 1.375 | 1.306 | 1.335 | 28,264 | -0.02(-1.50%) |
Aug 23, 2004 | 1.355 | 1.355 | 1.355 | 1.355 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 1.323 | 1.355 | 1.323 | 1.355 | 29,298 | +0.01(+0.54%) |
Aug 19, 2004 | 1.308 | 1.352 | 1.308 | 1.348 | 16,889 | -0.01(-0.54%) |
Aug 18, 2004 | 1.300 | 1.355 | 1.300 | 1.355 | 14,132 | +0.03(+2.41%) |
Aug 17, 2004 | 1.250 | 1.361 | 1.250 | 1.323 | 26,885 | +0.01(+0.44%) |
Aug 16, 2004 | 1.268 | 1.326 | 1.265 | 1.317 | 12,753 | +0.08(+6.32%) |
Aug 13, 2004 | 1.291 | 1.291 | 1.239 | 1.239 | 21,370 | -0.04(-3.26%) |
Aug 12, 2004 | 1.448 | 1.448 | 1.250 | 1.281 | 23,094 | +0.01(+0.55%) |
Aug 11, 2004 | 1.259 | 1.274 | 1.256 | 1.274 | 14,132 | +0.01(+0.46%) |
Aug 10, 2004 | 1.268 | 1.268 | 1.248 | 1.268 | 6,893 | +0.01(+0.69%) |
Aug 09, 2004 | 1.259 | 1.262 | 1.256 | 1.259 | 16,545 | +0.03(+2.84%) |
Aug 06, 2004 | 1.230 | 1.233 | 1.224 | 1.224 | 4,480 | -0.01(-0.71%) |
Aug 05, 2004 | 1.248 | 1.274 | 1.233 | 1.233 | 85,138 | -0.01(-1.16%) |
Aug 04, 2004 | 1.311 | 1.311 | 1.207 | 1.248 | 19,647 | -0.07(-5.08%) |
Aug 03, 2004 | 1.314 | 1.314 | 1.314 | 1.314 | 344 | -0.03(-2.37%) |
Aug 02, 2004 | 1.314 | 1.346 | 1.311 | 1.346 | 4,480 | +0.01(+1.09%) |
Jul 30, 2004 | 1.332 | 1.332 | 1.332 | 1.332 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 1.308 | 1.332 | 1.306 | 1.332 | 7,583 | +0.03(+2.23%) |
Jul 28, 2004 | 1.306 | 1.308 | 1.303 | 1.303 | 12,408 | -0.01(-0.88%) |
Jul 27, 2004 | 1.233 | 1.314 | 1.233 | 1.314 | 25,851 | +0.11(+9.16%) |
Jul 26, 2004 | 1.311 | 1.335 | 1.160 | 1.204 | 38,949 | -0.11(-8.19%) |
Jul 23, 2004 | 1.335 | 1.404 | 1.311 | 1.311 | 15,166 | -0.04(-2.80%) |
Jul 22, 2004 | 1.407 | 1.407 | 1.320 | 1.349 | 18,613 | -0.04(-3.13%) |
Jul 21, 2004 | 1.343 | 1.422 | 1.343 | 1.393 | 15,166 | -0.01(-1.03%) |
Jul 20, 2004 | 1.416 | 1.416 | 1.358 | 1.407 | 11,719 | +0.02(+1.25%) |
Jul 19, 2004 | 1.366 | 1.422 | 1.352 | 1.390 | 9,306 | -0.03(-2.24%) |
Jul 16, 2004 | 1.419 | 1.424 | 1.384 | 1.422 | 8,617 | +0.00(+0.20%) |
Jul 15, 2004 | 1.326 | 1.422 | 1.326 | 1.419 | 17,234 | +0.02(+1.66%) |
Jul 14, 2004 | 1.349 | 1.424 | 1.343 | 1.395 | 22,404 | +0.02(+1.69%) |
Jul 13, 2004 | 1.387 | 1.393 | 1.320 | 1.372 | 16,889 | -0.03(-2.47%) |
Jul 12, 2004 | 1.393 | 1.407 | 1.393 | 1.407 | 3,102 | +0.01(+0.83%) |
Jul 09, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 1.422 | 1.422 | 1.393 | 1.395 | 17,579 | -0.03(-2.43%) |
Jul 07, 2004 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 1.410 | 1.430 | 1.410 | 1.430 | 2,068 | +0.01(+0.41%) |
Jul 02, 2004 | 1.424 | 1.427 | 1.410 | 1.424 | 5,515 | -0.03(-1.80%) |
Jul 01, 2004 | 1.427 | 1.462 | 1.410 | 1.451 | 12,753 | +0.04(+2.67%) |
Jun 30, 2004 | 1.465 | 1.468 | 1.413 | 1.413 | 9,996 | +0.00(+0.00%) |
Jun 29, 2004 | 1.471 | 1.471 | 1.413 | 1.413 | 11,030 | -0.03(-2.41%) |
Jun 28, 2004 | 1.468 | 1.468 | 1.436 | 1.448 | 13,442 | +0.02(+1.42%) |
Jun 25, 2004 | 1.407 | 1.488 | 1.407 | 1.427 | 38,949 | -0.02(-1.60%) |
Jun 24, 2004 | 1.448 | 1.491 | 1.422 | 1.451 | 16,889 | -0.01(-0.60%) |
Jun 23, 2004 | 1.584 | 1.584 | 1.445 | 1.459 | 15,166 | +0.03(+2.44%) |
Jun 22, 2004 | 1.448 | 1.500 | 1.424 | 1.424 | 13,098 | -0.02(-1.21%) |
Jun 21, 2004 | 1.419 | 1.442 | 1.419 | 1.442 | 1,378 | +0.02(+1.64%) |
Jun 18, 2004 | 1.427 | 1.491 | 1.404 | 1.419 | 13,098 | -0.00(-0.22%) |
Jun 17, 2004 | 1.439 | 1.500 | 1.407 | 1.422 | 14,476 | +0.01(+0.84%) |
Jun 16, 2004 | 1.448 | 1.534 | 1.393 | 1.410 | 26,541 | -0.01(-1.02%) |
Jun 15, 2004 | 1.381 | 1.448 | 1.381 | 1.424 | 7,238 | +0.02(+1.45%) |
Jun 14, 2004 | 1.413 | 1.465 | 1.398 | 1.404 | 6,204 | -0.06(-4.16%) |
Jun 10, 2004 | 1.378 | 1.485 | 1.378 | 1.465 | 7,583 | +0.00(+0.20%) |
Jun 09, 2004 | 1.393 | 1.462 | 1.392 | 1.462 | 28,609 | +0.08(+5.88%) |
Jun 08, 2004 | 1.430 | 1.488 | 1.381 | 1.381 | 17,579 | +0.02(+1.28%) |
Jun 07, 2004 | 1.375 | 1.549 | 1.364 | 1.364 | 26,885 | +0.03(+2.40%) |
Jun 04, 2004 | 1.323 | 1.332 | 1.271 | 1.332 | 5,859 | +0.03(+2.00%) |
Jun 03, 2004 | 1.343 | 1.343 | 1.303 | 1.306 | 5,515 | -0.09(-6.25%) |
Jun 02, 2004 | 1.306 | 1.395 | 1.291 | 1.393 | 15,166 | +0.10(+7.87%) |