Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.055 | 3.122 | 3.048 | 3.113 | 15,651,666 | +0.06(+2.04%) |
Jan 28, 2005 | 3.008 | 3.068 | 3.008 | 3.051 | 2,528,707 | +0.04(+1.44%) |
Jan 27, 2005 | 3.029 | 3.030 | 3.001 | 3.008 | 1,870,679 | -0.01(-0.23%) |
Jan 26, 2005 | 3.019 | 3.030 | 3.013 | 3.014 | 2,077,488 | -0.00(-0.11%) |
Jan 25, 2005 | 3.033 | 3.033 | 3.003 | 3.018 | 2,885,923 | -0.03(-0.84%) |
Jan 24, 2005 | 3.055 | 3.058 | 3.034 | 3.043 | 1,569,866 | -0.01(-0.33%) |
Jan 21, 2005 | 2.996 | 3.058 | 2.996 | 3.053 | 1,880,080 | +0.06(+2.02%) |
Jan 20, 2005 | 2.956 | 3.007 | 2.945 | 2.993 | 2,650,912 | +0.03(+0.95%) |
Jan 19, 2005 | 2.916 | 2.973 | 2.913 | 2.965 | 4,991,612 | +0.06(+1.96%) |
Jan 18, 2005 | 2.898 | 2.919 | 2.887 | 2.908 | 3,120,933 | +0.02(+0.65%) |
Jan 14, 2005 | 2.893 | 2.905 | 2.874 | 2.889 | 2,049,287 | -0.00(-0.09%) |
Jan 13, 2005 | 2.915 | 2.932 | 2.885 | 2.892 | 1,767,275 | -0.02(-0.59%) |
Jan 12, 2005 | 2.919 | 2.948 | 2.909 | 2.909 | 1,316,056 | -0.00(-0.12%) |
Jan 11, 2005 | 2.915 | 2.919 | 2.893 | 2.912 | 1,626,269 | +0.00(+0.09%) |
Jan 10, 2005 | 2.848 | 2.911 | 2.848 | 2.910 | 4,408,787 | +0.08(+2.67%) |
Jan 07, 2005 | 2.842 | 2.844 | 2.828 | 2.834 | 3,562,751 | -0.00(-0.15%) |
Jan 06, 2005 | 2.864 | 2.864 | 2.825 | 2.838 | 2,716,715 | -0.03(-1.04%) |
Jan 05, 2005 | 2.888 | 2.893 | 2.821 | 2.868 | 5,715,443 | -0.02(-0.71%) |
Jan 04, 2005 | 2.893 | 2.899 | 2.877 | 2.888 | 3,036,329 | -0.01(-0.26%) |
Jan 03, 2005 | 2.893 | 2.944 | 2.893 | 2.896 | 2,077,488 | +0.00(+0.12%) |
Dec 31, 2004 | 2.893 | 2.914 | 2.888 | 2.893 | 1,391,259 | -0.01(-0.26%) |
Dec 30, 2004 | 2.889 | 2.919 | 2.886 | 2.900 | 2,378,301 | +0.02(+0.68%) |
Dec 29, 2004 | 2.842 | 2.891 | 2.842 | 2.881 | 3,600,353 | +0.07(+2.51%) |
Dec 28, 2004 | 2.813 | 2.821 | 2.796 | 2.810 | 958,840 | -0.00(-0.03%) |
Dec 27, 2004 | 2.818 | 2.848 | 2.802 | 2.811 | 695,629 | -0.00(-0.03%) |
Dec 23, 2004 | 2.745 | 2.812 | 2.742 | 2.812 | 1,842,478 | +0.07(+2.64%) |
Dec 22, 2004 | 2.749 | 2.749 | 2.729 | 2.739 | 1,052,844 | -0.01(-0.34%) |
Dec 21, 2004 | 2.779 | 2.779 | 2.739 | 2.749 | 2,039,886 | -0.02(-0.89%) |
Dec 20, 2004 | 2.757 | 2.773 | 2.748 | 2.773 | 2,030,486 | +0.02(+0.80%) |
Dec 17, 2004 | 2.746 | 2.781 | 2.745 | 2.751 | 2,528,707 | -0.00(-0.15%) |
Dec 16, 2004 | 2.769 | 2.769 | 2.726 | 2.756 | 4,784,803 | -0.01(-0.37%) |
Dec 15, 2004 | 2.796 | 2.808 | 2.757 | 2.766 | 4,004,570 | -0.01(-0.34%) |
Dec 14, 2004 | 2.766 | 2.823 | 2.764 | 2.775 | 2,838,921 | +0.01(+0.43%) |
Dec 13, 2004 | 2.725 | 2.773 | 2.723 | 2.763 | 6,298,268 | +0.04(+1.44%) |
Dec 10, 2004 | 2.753 | 2.753 | 2.724 | 2.724 | 3,374,743 | -0.04(-1.51%) |
Dec 09, 2004 | 2.774 | 2.775 | 2.750 | 2.766 | 1,804,876 | -0.01(-0.31%) |
Dec 08, 2004 | 2.749 | 2.786 | 2.745 | 2.774 | 1,504,064 | -0.03(-0.91%) |
Dec 07, 2004 | 2.830 | 2.830 | 2.795 | 2.800 | 1,898,880 | -0.05(-1.79%) |
Dec 06, 2004 | 2.794 | 2.875 | 2.774 | 2.851 | 6,119,660 | +0.06(+2.13%) |
Dec 03, 2004 | 2.808 | 2.812 | 2.755 | 2.791 | 18,340,180 | +0.01(+0.49%) |
Dec 02, 2004 | 2.928 | 2.931 | 2.770 | 2.778 | 19,515,230 | +0.08(+3.03%) |
Dec 01, 2004 | 2.656 | 2.709 | 2.656 | 2.696 | 2,406,502 | +0.04(+1.67%) |
Nov 30, 2004 | 2.641 | 2.659 | 2.641 | 2.652 | 3,487,548 | +0.01(+0.39%) |
Nov 29, 2004 | 2.626 | 2.651 | 2.626 | 2.642 | 1,447,661 | +0.02(+0.68%) |
Nov 26, 2004 | 2.593 | 2.624 | 2.592 | 2.624 | 244,410 | +0.04(+1.55%) |
Nov 24, 2004 | 2.579 | 2.596 | 2.574 | 2.584 | 7,266,509 | +0.01(+0.40%) |
Nov 23, 2004 | 2.572 | 2.574 | 2.560 | 2.574 | 1,720,273 | +0.00(+0.13%) |
Nov 22, 2004 | 2.580 | 2.591 | 2.568 | 2.570 | 2,820,120 | -0.00(-0.07%) |
Nov 19, 2004 | 2.574 | 2.594 | 2.570 | 2.572 | 394,816 | +0.01(+0.20%) |
Nov 18, 2004 | 2.579 | 2.579 | 2.545 | 2.567 | 5,969,254 | -0.01(-0.49%) |
Nov 17, 2004 | 2.593 | 2.604 | 2.575 | 2.579 | 2,660,313 | -0.01(-0.30%) |
Nov 16, 2004 | 2.589 | 2.608 | 2.576 | 2.587 | 3,374,743 | -0.00(-0.07%) |
Nov 15, 2004 | 2.574 | 2.603 | 2.557 | 2.589 | 2,904,723 | +0.00(+0.13%) |
Nov 12, 2004 | 2.565 | 2.596 | 2.562 | 2.585 | 1,983,484 | +0.01(+0.46%) |
Nov 11, 2004 | 2.595 | 2.595 | 2.566 | 2.574 | 817,834 | -0.02(-0.69%) |
Nov 10, 2004 | 2.574 | 2.596 | 2.556 | 2.591 | 1,833,078 | +0.02(+0.66%) |
Nov 09, 2004 | 2.585 | 2.585 | 2.558 | 2.574 | 5,696,642 | -0.01(-0.23%) |
Nov 08, 2004 | 2.553 | 2.596 | 2.553 | 2.580 | 2,810,719 | +0.03(+1.27%) |
Nov 05, 2004 | 2.515 | 2.556 | 2.515 | 2.548 | 4,023,371 | +0.04(+1.70%) |
Nov 04, 2004 | 2.481 | 2.513 | 2.478 | 2.505 | 2,857,721 | +0.03(+1.10%) |
Nov 03, 2004 | 2.453 | 2.485 | 2.453 | 2.478 | 9,193,591 | +0.04(+1.46%) |
Nov 02, 2004 | 2.452 | 2.469 | 2.421 | 2.442 | 3,139,733 | -0.02(-0.66%) |
Nov 01, 2004 | 2.445 | 2.459 | 2.438 | 2.459 | 1,776,675 | +0.02(+0.70%) |
Oct 29, 2004 | 2.485 | 2.515 | 2.442 | 2.442 | 10,086,629 | -0.06(-2.38%) |
Oct 28, 2004 | 2.485 | 2.514 | 2.485 | 2.501 | 752,032 | +0.00(+0.00%) |
Oct 27, 2004 | 2.511 | 2.514 | 2.489 | 2.501 | 1,513,464 | +0.01(+0.31%) |
Oct 26, 2004 | 2.504 | 2.504 | 2.489 | 2.494 | 1,306,655 | -0.01(-0.37%) |
Oct 25, 2004 | 2.468 | 2.510 | 2.468 | 2.503 | 1,551,066 | +0.04(+1.45%) |
Oct 22, 2004 | 2.465 | 2.476 | 2.457 | 2.467 | 545,223 | +0.01(+0.35%) |
Oct 21, 2004 | 2.468 | 2.468 | 2.449 | 2.459 | 902,438 | -0.00(-0.14%) |
Oct 20, 2004 | 2.451 | 2.465 | 2.443 | 2.462 | 2,218,494 | +0.02(+0.94%) |
Oct 19, 2004 | 2.454 | 2.454 | 2.434 | 2.439 | 752,032 | -0.01(-0.49%) |
Oct 18, 2004 | 2.442 | 2.464 | 2.442 | 2.451 | 1,269,054 | +0.00(+0.17%) |
Oct 15, 2004 | 2.466 | 2.466 | 2.438 | 2.447 | 413,617 | +0.00(+0.17%) |
Oct 14, 2004 | 2.476 | 2.476 | 2.442 | 2.442 | 1,560,466 | -0.03(-1.03%) |
Oct 13, 2004 | 2.459 | 2.468 | 2.425 | 2.468 | 2,688,514 | +0.01(+0.52%) |
Oct 12, 2004 | 2.481 | 2.481 | 2.455 | 2.455 | 4,314,783 | -0.04(-1.50%) |
Oct 11, 2004 | 2.489 | 2.494 | 2.478 | 2.493 | 1,269,054 | +0.02(+0.97%) |
Oct 08, 2004 | 2.446 | 2.498 | 2.446 | 2.469 | 2,115,090 | +0.04(+1.72%) |
Oct 07, 2004 | 2.399 | 2.433 | 2.399 | 2.427 | 2,030,486 | +0.03(+1.31%) |
Oct 06, 2004 | 2.393 | 2.402 | 2.391 | 2.396 | 3,741,359 | +0.00(+0.00%) |
Oct 05, 2004 | 2.368 | 2.404 | 2.368 | 2.396 | 2,566,309 | +0.03(+1.26%) |
Oct 04, 2004 | 2.378 | 2.378 | 2.354 | 2.366 | 4,361,785 | -0.02(-1.03%) |
Oct 01, 2004 | 2.400 | 2.408 | 2.385 | 2.391 | 4,662,598 | -0.01(-0.39%) |
Sep 30, 2004 | 2.351 | 2.419 | 2.351 | 2.400 | 2,387,701 | +0.05(+2.10%) |
Sep 29, 2004 | 2.346 | 2.351 | 2.342 | 2.351 | 855,436 | +0.00(+0.00%) |
Sep 28, 2004 | 2.340 | 2.355 | 2.340 | 2.351 | 441,818 | +0.01(+0.62%) |
Sep 27, 2004 | 2.337 | 2.342 | 2.315 | 2.336 | 1,522,864 | -0.00(-0.04%) |
Sep 24, 2004 | 2.295 | 2.339 | 2.295 | 2.337 | 686,229 | +0.05(+1.97%) |
Sep 23, 2004 | 2.311 | 2.327 | 2.291 | 2.292 | 517,022 | -0.02(-0.77%) |
Sep 22, 2004 | 2.344 | 2.349 | 2.310 | 2.310 | 940,040 | -0.02(-0.73%) |
Sep 21, 2004 | 2.294 | 2.327 | 2.285 | 2.327 | 1,043,444 | +0.05(+1.98%) |
Sep 20, 2004 | 2.269 | 2.289 | 2.269 | 2.282 | 582,824 | +0.02(+0.71%) |
Sep 17, 2004 | 2.272 | 2.272 | 2.255 | 2.265 | 902,438 | -0.01(-0.34%) |
Sep 16, 2004 | 2.280 | 2.297 | 2.259 | 2.273 | 846,036 | -0.01(-0.26%) |
Sep 15, 2004 | 2.277 | 2.294 | 2.277 | 2.279 | 376,016 | +0.01(+0.22%) |
Sep 14, 2004 | 2.284 | 2.295 | 2.273 | 2.274 | 1,645,070 | -0.01(-0.63%) |
Sep 13, 2004 | 2.272 | 2.313 | 2.272 | 2.288 | 526,422 | -0.00(-0.04%) |
Sep 10, 2004 | 2.280 | 2.317 | 2.269 | 2.289 | 968,241 | +0.01(+0.56%) |
Sep 09, 2004 | 2.311 | 2.315 | 2.253 | 2.276 | 2,246,695 | +0.01(+0.38%) |
Sep 08, 2004 | 2.396 | 2.396 | 2.230 | 2.268 | 14,006,596 | -0.13(-5.60%) |
Sep 07, 2004 | 2.404 | 2.414 | 2.402 | 2.402 | 5,931,652 | +0.00(+0.14%) |
Sep 03, 2004 | 2.362 | 2.403 | 2.362 | 2.399 | 244,410 | +0.03(+1.22%) |
Sep 02, 2004 | 2.362 | 2.379 | 2.362 | 2.370 | 488,820 | +0.01(+0.36%) |
Sep 01, 2004 | 2.347 | 2.366 | 2.347 | 2.362 | 1,795,476 | +0.02(+0.73%) |
Aug 31, 2004 | 2.361 | 2.361 | 2.342 | 2.345 | 272,611 | -0.01(-0.61%) |
Aug 30, 2004 | 2.374 | 2.375 | 2.358 | 2.359 | 1,240,852 | -0.01(-0.57%) |
Aug 27, 2004 | 2.375 | 2.380 | 2.363 | 2.373 | 733,231 | -0.00(-0.07%) |
Aug 26, 2004 | 2.379 | 2.383 | 2.362 | 2.374 | 1,015,243 | -0.01(-0.50%) |
Aug 25, 2004 | 2.410 | 2.417 | 2.383 | 2.386 | 1,015,243 | -0.03(-1.20%) |
Aug 24, 2004 | 2.427 | 2.434 | 2.414 | 2.415 | 526,422 | -0.01(-0.39%) |
Aug 23, 2004 | 2.442 | 2.442 | 2.417 | 2.425 | 357,215 | -0.03(-1.08%) |
Aug 20, 2004 | 2.442 | 2.451 | 2.442 | 2.451 | 75,203 | +0.01(+0.59%) |
Aug 19, 2004 | 2.436 | 2.448 | 2.426 | 2.436 | 573,424 | +1.83(+301.68%) |
Aug 17, 2004 | 0.6021 | 0.6066 | 0.5991 | 0.6066 | 42,301 | +0.01(+1.39%) |
Aug 16, 2004 | 0.6013 | 0.6030 | 0.5983 | 0.5983 | 39,951 | -0.00(-0.46%) |
Aug 13, 2004 | 0.5957 | 0.6047 | 0.5957 | 0.6010 | 160,981 | +0.01(+1.62%) |
Aug 12, 2004 | 0.5930 | 0.5938 | 0.5904 | 0.5915 | 106,929 | -0.00(-0.50%) |
Aug 11, 2004 | 0.5961 | 0.5978 | 0.5923 | 0.5944 | 96,354 | -0.01(-0.92%) |
Aug 10, 2004 | 0.6000 | 0.6008 | 0.5983 | 0.6000 | 18,800 | +0.00(+0.64%) |
Aug 09, 2004 | 0.6000 | 0.6006 | 0.5953 | 0.5961 | 98,704 | -0.01(-0.85%) |
Aug 06, 2004 | 0.6013 | 0.6044 | 0.6008 | 0.6013 | 21,150 | +0.00(+0.04%) |
Aug 05, 2004 | 0.5989 | 0.6021 | 0.5987 | 0.6010 | 38,776 | +0.00(+0.00%) |
Aug 04, 2004 | 0.5957 | 0.6106 | 0.5881 | 0.6010 | 1,057,545 | +0.02(+4.09%) |
Aug 03, 2004 | 0.5670 | 0.5776 | 0.5657 | 0.5774 | 190,358 | +0.02(+3.67%) |
Aug 02, 2004 | 0.5623 | 0.5625 | 0.5553 | 0.5570 | 113,979 | -0.01(-0.91%) |
Jul 30, 2004 | 0.5636 | 0.5638 | 0.5593 | 0.5621 | 290,237 | -0.00(-0.38%) |
Jul 29, 2004 | 0.5642 | 0.5649 | 0.5621 | 0.5642 | 176,257 | +0.00(+0.23%) |
Jul 28, 2004 | 0.5600 | 0.5638 | 0.5591 | 0.5630 | 217,384 | +0.00(+0.57%) |
Jul 27, 2004 | 0.5574 | 0.5598 | 0.5561 | 0.5598 | 258,511 | +0.00(+0.23%) |
Jul 26, 2004 | 0.5604 | 0.5674 | 0.5578 | 0.5585 | 172,732 | -0.01(-1.24%) |
Jul 23, 2004 | 0.5889 | 0.5889 | 0.5634 | 0.5655 | 215,034 | -0.00(-0.11%) |
Jul 22, 2004 | 0.5642 | 0.5698 | 0.5642 | 0.5661 | 132,780 | +0.00(+0.60%) |
Jul 21, 2004 | 0.5678 | 0.5678 | 0.5617 | 0.5627 | 41,126 | -0.01(-1.16%) |
Jul 20, 2004 | 0.5723 | 0.5730 | 0.5674 | 0.5693 | 343,114 | -0.00(-0.37%) |
Jul 19, 2004 | 0.5696 | 0.5723 | 0.5678 | 0.5715 | 159,806 | +0.01(+1.17%) |
Jul 16, 2004 | 0.5604 | 0.5681 | 0.5604 | 0.5649 | 98,704 | +0.01(+1.26%) |
Jul 15, 2004 | 0.5689 | 0.5689 | 0.5574 | 0.5578 | 149,231 | -0.02(-3.57%) |
Jul 14, 2004 | 0.5774 | 0.5808 | 0.5744 | 0.5785 | 69,327 | +0.00(+0.18%) |
Jul 13, 2004 | 0.5761 | 0.5787 | 0.5706 | 0.5774 | 310,213 | +0.00(+0.44%) |
Jul 12, 2004 | 0.5808 | 0.5810 | 0.5734 | 0.5749 | 130,430 | -0.01(-1.39%) |
Jul 09, 2004 | 0.5806 | 0.5851 | 0.5798 | 0.5830 | 151,581 | +0.00(+0.37%) |
Jul 08, 2004 | 0.5840 | 0.5883 | 0.5804 | 0.5808 | 218,559 | -0.01(-0.91%) |
Jul 07, 2004 | 0.5904 | 0.5904 | 0.5861 | 0.5861 | 83,428 | -0.00(-0.33%) |
Jul 06, 2004 | 0.5987 | 0.5993 | 0.5872 | 0.5881 | 376,016 | -0.01(-2.16%) |
Jul 02, 2004 | 0.6100 | 0.6100 | 0.6010 | 0.6010 | 297,287 | -0.01(-1.40%) |
Jul 01, 2004 | 0.6106 | 0.6113 | 0.6089 | 0.6095 | 508,796 | -0.00(-0.17%) |
Jun 30, 2004 | 0.6000 | 0.6157 | 0.6000 | 0.6106 | 670,953 | +0.01(+2.24%) |
Jun 29, 2004 | 0.5940 | 0.5974 | 0.5885 | 0.5972 | 172,732 | +0.01(+0.93%) |
Jun 28, 2004 | 0.5830 | 0.5925 | 0.5772 | 0.5917 | 364,265 | +0.01(+0.98%) |
Jun 25, 2004 | 0.5842 | 0.5861 | 0.5736 | 0.5859 | 378,366 | +0.00(+0.18%) |
Jun 24, 2004 | 0.5819 | 0.5849 | 0.5759 | 0.5849 | 177,432 | +0.01(+1.29%) |
Jun 23, 2004 | 0.5798 | 0.5798 | 0.5713 | 0.5774 | 160,981 | -0.00(-0.77%) |
Jun 22, 2004 | 0.5851 | 0.5855 | 0.5819 | 0.5819 | 135,130 | +0.00(+0.37%) |
Jun 21, 2004 | 0.5808 | 0.5817 | 0.5791 | 0.5798 | 101,054 | -0.01(-1.52%) |
Jun 18, 2004 | 0.5806 | 0.5913 | 0.5806 | 0.5887 | 112,804 | +0.01(+1.65%) |
Jun 17, 2004 | 0.5708 | 0.5796 | 0.5708 | 0.5791 | 198,583 | +0.00(+0.78%) |
Jun 16, 2004 | 0.5668 | 0.5757 | 0.5657 | 0.5747 | 103,404 | +0.00(+0.04%) |
Jun 15, 2004 | 0.5768 | 0.5791 | 0.5744 | 0.5744 | 54,052 | -0.00(-0.37%) |
Jun 14, 2004 | 0.5925 | 0.5925 | 0.5766 | 0.5766 | 92,828 | -0.02(-3.21%) |
Jun 10, 2004 | 0.5957 | 0.5957 | 0.5957 | 0.5957 | 1,175 | -0.00(-0.32%) |
Jun 09, 2004 | 0.5978 | 0.6030 | 0.5925 | 0.5976 | 217,384 | +0.01(+0.86%) |
Jun 08, 2004 | 0.5904 | 0.5936 | 0.5851 | 0.5925 | 99,879 | -0.00(-0.18%) |
Jun 07, 2004 | 0.5893 | 0.5936 | 0.5893 | 0.5936 | 193,883 | +0.01(+1.09%) |
Jun 04, 2004 | 0.5898 | 0.5936 | 0.5872 | 0.5872 | 54,052 | -0.00(-0.25%) |
Jun 03, 2004 | 0.6074 | 0.6074 | 0.5887 | 0.5887 | 126,905 | -0.02(-2.91%) |
Jun 02, 2004 | 0.6142 | 0.6149 | 0.6064 | 0.6064 | 41,126 | -0.01(-1.01%) |
Jun 01, 2004 | 0.6095 | 0.6125 | 0.6095 | 0.6125 | 121,030 | +0.00(+0.31%) |
May 28, 2004 | 0.6042 | 0.6136 | 0.6042 | 0.6106 | 504,096 | +0.00(+0.56%) |
May 27, 2004 | 0.6068 | 0.6087 | 0.6036 | 0.6072 | 86,953 | +0.01(+1.28%) |
May 26, 2004 | 0.6108 | 0.6115 | 0.5993 | 0.5995 | 103,404 | -0.01(-1.78%) |
May 25, 2004 | 0.6085 | 0.6113 | 0.6085 | 0.6104 | 128,080 | +0.01(+0.84%) |
May 24, 2004 | 0.6076 | 0.6081 | 0.6053 | 0.6053 | 37,601 | -0.00(-0.59%) |
May 21, 2004 | 0.6076 | 0.6142 | 0.6076 | 0.6089 | 50,527 | -0.00(-0.14%) |
May 20, 2004 | 0.6042 | 0.6106 | 0.6042 | 0.6098 | 56,402 | +0.01(+1.42%) |
May 19, 2004 | 0.5957 | 0.6074 | 0.5957 | 0.6013 | 314,913 | +0.01(+1.18%) |
May 18, 2004 | 0.5915 | 0.5942 | 0.5864 | 0.5942 | 77,553 | +0.00(+0.65%) |
May 17, 2004 | 0.5930 | 0.5957 | 0.5904 | 0.5904 | 25,851 | -0.01(-1.00%) |
May 14, 2004 | 0.6064 | 0.6064 | 0.5921 | 0.5964 | 89,303 | -0.01(-1.65%) |
May 13, 2004 | 0.6053 | 0.6083 | 0.6040 | 0.6064 | 97,529 | +0.00(+0.07%) |
May 12, 2004 | 0.5983 | 0.6061 | 0.5938 | 0.6059 | 192,708 | +0.01(+1.68%) |
May 11, 2004 | 0.5861 | 0.5968 | 0.5861 | 0.5959 | 126,905 | +0.01(+2.11%) |
May 10, 2004 | 0.5778 | 0.5836 | 0.5778 | 0.5836 | 589,875 | +0.00(+0.66%) |
May 07, 2004 | 0.5817 | 0.5827 | 0.5798 | 0.5798 | 312,563 | -0.00(-0.37%) |
May 06, 2004 | 0.5830 | 0.5895 | 0.5817 | 0.5819 | 247,935 | -0.01(-1.76%) |
May 05, 2004 | 0.6042 | 0.6074 | 0.5889 | 0.5923 | 1,676,796 | -0.03(-4.72%) |
May 04, 2004 | 0.6208 | 0.6298 | 0.6206 | 0.6217 | 150,406 | +0.00(+0.21%) |
May 03, 2004 | 0.6255 | 0.6255 | 0.6178 | 0.6204 | 200,933 | -0.00(-0.03%) |
Apr 30, 2004 | 0.6230 | 0.6230 | 0.6195 | 0.6206 | 171,557 | -0.00(-0.71%) |
Apr 29, 2004 | 0.6287 | 0.6319 | 0.6251 | 0.6251 | 124,555 | -0.00(-0.34%) |
Apr 28, 2004 | 0.6425 | 0.6436 | 0.6272 | 0.6272 | 204,458 | -0.03(-3.91%) |
Apr 27, 2004 | 0.6515 | 0.6587 | 0.6512 | 0.6527 | 111,629 | +0.00(+0.07%) |
Apr 26, 2004 | 0.6534 | 0.6534 | 0.6506 | 0.6523 | 47,002 | -0.00(-0.13%) |
Apr 23, 2004 | 0.6478 | 0.6553 | 0.6464 | 0.6532 | 184,482 | +0.01(+0.99%) |
Apr 22, 2004 | 0.6298 | 0.6468 | 0.6298 | 0.6468 | 232,659 | +0.02(+2.95%) |
Apr 21, 2004 | 0.6338 | 0.6338 | 0.6251 | 0.6283 | 121,030 | -0.01(-0.91%) |
Apr 20, 2004 | 0.6349 | 0.6383 | 0.6340 | 0.6340 | 83,428 | -0.00(-0.13%) |
Apr 19, 2004 | 0.6355 | 0.6361 | 0.6342 | 0.6349 | 110,454 | -0.00(-0.10%) |
Apr 16, 2004 | 0.6340 | 0.6412 | 0.6340 | 0.6355 | 291,412 | -0.00(-0.13%) |
Apr 15, 2004 | 0.6366 | 0.6383 | 0.6332 | 0.6364 | 97,529 | -0.00(-0.03%) |
Apr 14, 2004 | 0.6351 | 0.6404 | 0.6319 | 0.6366 | 611,026 | -0.00(-0.27%) |
Apr 13, 2004 | 0.6404 | 0.6478 | 0.6355 | 0.6383 | 210,333 | -0.01(-1.12%) |
Apr 12, 2004 | 0.6478 | 0.6489 | 0.6453 | 0.6455 | 245,585 | -0.01(-0.98%) |
Apr 08, 2004 | 0.6553 | 0.6604 | 0.6483 | 0.6519 | 113,979 | -0.01(-1.16%) |
Apr 07, 2004 | 0.6776 | 0.6832 | 0.6468 | 0.6595 | 196,233 | -0.01(-2.15%) |
Apr 06, 2004 | 0.6649 | 0.6766 | 0.6623 | 0.6740 | 203,283 | +0.01(+1.70%) |
Apr 05, 2004 | 0.6381 | 0.6627 | 0.6381 | 0.6627 | 254,985 | +0.02(+3.87%) |
Apr 02, 2004 | 0.6468 | 0.6468 | 0.6247 | 0.6381 | 299,637 | -0.01(-2.06%) |
Apr 01, 2004 | 0.6670 | 0.6670 | 0.6502 | 0.6515 | 373,665 | -0.02(-2.33%) |
Mar 31, 2004 | 0.6783 | 0.6783 | 0.6666 | 0.6670 | 62,277 | -0.01(-1.29%) |
Mar 30, 2004 | 0.6840 | 0.6840 | 0.6757 | 0.6757 | 274,961 | -0.01(-1.03%) |
Mar 29, 2004 | 0.6766 | 0.6861 | 0.6693 | 0.6827 | 1,648,595 | -0.00(-0.68%) |
Mar 26, 2004 | 0.6968 | 0.7019 | 0.6872 | 0.6874 | 38,776 | -0.01(-1.37%) |
Mar 25, 2004 | 0.6917 | 0.6991 | 0.6917 | 0.6970 | 31,726 | +0.01(+0.77%) |
Mar 24, 2004 | 0.6872 | 0.6951 | 0.6859 | 0.6917 | 56,402 | +0.00(+0.12%) |
Mar 23, 2004 | 0.6923 | 0.6923 | 0.6908 | 0.6908 | 21,150 | -0.00(-0.34%) |
Mar 22, 2004 | 0.6968 | 0.6976 | 0.6932 | 0.6932 | 163,331 | -0.00(-0.49%) |
Mar 19, 2004 | 0.6959 | 0.7019 | 0.6959 | 0.6966 | 97,529 | +0.00(+0.06%) |
Mar 18, 2004 | 0.6883 | 0.6961 | 0.6883 | 0.6961 | 25,851 | +0.01(+1.46%) |
Mar 17, 2004 | 0.6832 | 0.6895 | 0.6832 | 0.6861 | 34,076 | +0.00(+0.44%) |
Mar 16, 2004 | 0.6851 | 0.6900 | 0.6829 | 0.6832 | 30,551 | -0.00(-0.03%) |
Mar 15, 2004 | 0.7021 | 0.7021 | 0.6810 | 0.6834 | 64,627 | +0.00(+0.06%) |
Mar 12, 2004 | 0.6864 | 0.6878 | 0.6819 | 0.6829 | 29,376 | -0.00(-0.47%) |
Mar 11, 2004 | 0.6829 | 0.6919 | 0.6829 | 0.6861 | 58,752 | -0.00(-0.28%) |
Mar 10, 2004 | 0.7000 | 0.7000 | 0.6881 | 0.6881 | 70,503 | -0.01(-1.67%) |
Mar 09, 2004 | 0.7127 | 0.7181 | 0.6893 | 0.6998 | 253,810 | -0.01(-1.82%) |
Mar 08, 2004 | 0.7206 | 0.7219 | 0.7110 | 0.7127 | 136,305 | -0.01(-1.24%) |
Mar 05, 2004 | 0.7166 | 0.7251 | 0.7166 | 0.7217 | 118,680 | +0.01(+1.47%) |
Mar 04, 2004 | 0.7057 | 0.7115 | 0.7010 | 0.7112 | 136,305 | +0.00(+0.33%) |
Mar 03, 2004 | 0.7021 | 0.7091 | 0.7017 | 0.7089 | 219,734 | +0.00(+0.51%) |
Mar 02, 2004 | 0.6961 | 0.7053 | 0.6961 | 0.7053 | 835,460 | +0.01(+1.56%) |
Mar 01, 2004 | 0.6989 | 0.7015 | 0.6944 | 0.6944 | 68,152 | -0.00(-0.31%) |
Feb 27, 2004 | 0.6851 | 0.6966 | 0.6838 | 0.6966 | 22,325 | +0.01(+1.68%) |
Feb 26, 2004 | 0.6808 | 0.6851 | 0.6791 | 0.6851 | 129,255 | -0.00(-0.22%) |
Feb 25, 2004 | 0.6857 | 0.6866 | 0.6825 | 0.6866 | 96,354 | +0.00(+0.12%) |
Feb 24, 2004 | 0.6872 | 0.6900 | 0.6849 | 0.6857 | 48,177 | -0.00(-0.22%) |
Feb 23, 2004 | 0.6840 | 0.6872 | 0.6812 | 0.6872 | 109,279 | +0.00(+0.47%) |
Feb 20, 2004 | 0.6872 | 0.6872 | 0.6798 | 0.6840 | 28,201 | -0.01(-0.74%) |
Feb 19, 2004 | 0.6874 | 0.6893 | 0.6855 | 0.6891 | 31,726 | -0.00(-0.03%) |
Feb 18, 2004 | 0.7038 | 0.7038 | 0.6885 | 0.6893 | 61,102 | -0.01(-2.11%) |
Feb 17, 2004 | 0.7042 | 0.7117 | 0.7038 | 0.7042 | 38,776 | -0.00(-0.15%) |
Feb 13, 2004 | 0.6944 | 0.7076 | 0.6944 | 0.7053 | 118,680 | +0.01(+1.97%) |
Feb 12, 2004 | 0.6906 | 0.6955 | 0.6904 | 0.6917 | 57,577 | +0.00(+0.18%) |
Feb 11, 2004 | 0.6878 | 0.6957 | 0.6766 | 0.6904 | 128,080 | +0.00(+0.37%) |
Feb 10, 2004 | 0.6742 | 0.6889 | 0.6742 | 0.6878 | 264,386 | +0.01(+2.05%) |
Feb 09, 2004 | 0.6557 | 0.6747 | 0.6557 | 0.6740 | 209,158 | +0.02(+2.86%) |
Feb 06, 2004 | 0.6493 | 0.6553 | 0.6489 | 0.6553 | 54,052 | +0.01(+1.48%) |
Feb 05, 2004 | 0.6404 | 0.6464 | 0.6404 | 0.6457 | 69,327 | +0.01(+1.13%) |
Feb 04, 2004 | 0.6308 | 0.6389 | 0.6308 | 0.6385 | 505,271 | +0.01(+0.91%) |
Feb 03, 2004 | 0.6361 | 0.6364 | 0.6327 | 0.6327 | 104,579 | -0.00(-0.37%) |