Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.586 | 3.618 | 3.585 | 3.618 | 8,655,598 | +0.05(+1.29%) |
Mar 30, 2005 | 3.596 | 3.618 | 3.572 | 3.572 | 5,939,563 | -0.01(-0.36%) |
Mar 29, 2005 | 3.598 | 3.618 | 3.585 | 3.585 | 4,962,167 | +0.00(+0.05%) |
Mar 28, 2005 | 3.667 | 3.701 | 3.575 | 3.583 | 7,217,697 | -0.04(-1.15%) |
Mar 24, 2005 | 3.606 | 3.656 | 3.605 | 3.625 | 8,721,385 | +0.02(+0.52%) |
Mar 23, 2005 | 3.624 | 3.626 | 3.584 | 3.606 | 1,832,618 | -0.04(-1.00%) |
Mar 22, 2005 | 3.652 | 3.669 | 3.626 | 3.642 | 3,533,664 | -0.00(-0.05%) |
Mar 21, 2005 | 3.627 | 3.652 | 3.627 | 3.644 | 2,340,113 | +0.02(+0.49%) |
Mar 18, 2005 | 3.600 | 3.648 | 3.594 | 3.626 | 5,770,399 | +0.03(+0.78%) |
Mar 17, 2005 | 3.609 | 3.615 | 3.585 | 3.598 | 4,097,547 | -0.01(-0.21%) |
Mar 16, 2005 | 3.643 | 3.643 | 3.592 | 3.606 | 1,503,687 | -0.04(-1.03%) |
Mar 15, 2005 | 3.660 | 3.672 | 3.641 | 3.643 | 2,020,579 | -0.01(-0.23%) |
Mar 14, 2005 | 3.660 | 3.661 | 3.648 | 3.652 | 3,806,207 | -0.01(-0.23%) |
Mar 11, 2005 | 3.633 | 3.668 | 3.615 | 3.660 | 5,807,991 | +0.02(+0.51%) |
Mar 10, 2005 | 3.720 | 3.720 | 3.618 | 3.642 | 5,131,332 | -0.08(-2.19%) |
Mar 09, 2005 | 3.738 | 3.763 | 3.723 | 3.723 | 8,495,832 | -0.01(-0.36%) |
Mar 08, 2005 | 3.771 | 3.805 | 3.720 | 3.737 | 4,896,381 | +0.01(+0.16%) |
Mar 07, 2005 | 3.733 | 3.766 | 3.688 | 3.731 | 6,259,097 | +0.03(+0.78%) |
Mar 04, 2005 | 3.519 | 3.792 | 3.503 | 3.702 | 12,010,700 | +0.23(+6.49%) |
Mar 03, 2005 | 3.490 | 3.493 | 3.435 | 3.476 | 4,980,963 | -0.02(-0.49%) |
Mar 02, 2005 | 3.469 | 3.539 | 3.409 | 3.493 | 26,201,746 | +0.07(+2.09%) |
Mar 01, 2005 | 3.382 | 3.430 | 3.382 | 3.422 | 6,945,154 | +0.03(+1.03%) |
Feb 28, 2005 | 3.326 | 3.396 | 3.326 | 3.387 | 3,420,888 | +0.03(+0.94%) |
Feb 25, 2005 | 3.395 | 3.405 | 3.352 | 3.356 | 2,866,403 | -0.04(-1.23%) |
Feb 24, 2005 | 3.413 | 3.418 | 3.379 | 3.397 | 2,593,860 | -0.05(-1.31%) |
Feb 23, 2005 | 3.440 | 3.446 | 3.405 | 3.442 | 14,068,872 | -0.01(-0.17%) |
Feb 22, 2005 | 3.397 | 3.469 | 3.365 | 3.448 | 3,505,470 | +0.05(+1.50%) |
Feb 18, 2005 | 3.379 | 3.409 | 3.379 | 3.397 | 2,810,015 | -0.04(-1.16%) |
Feb 17, 2005 | 3.428 | 3.448 | 3.425 | 3.437 | 1,719,842 | +0.01(+0.27%) |
Feb 16, 2005 | 3.434 | 3.439 | 3.412 | 3.428 | 3,223,529 | -0.03(-0.86%) |
Feb 15, 2005 | 3.439 | 3.464 | 3.439 | 3.458 | 1,381,512 | +0.02(+0.59%) |
Feb 14, 2005 | 3.430 | 3.454 | 3.418 | 3.437 | 3,984,770 | -0.00(-0.02%) |
Feb 11, 2005 | 3.388 | 3.456 | 3.388 | 3.438 | 5,168,924 | +0.04(+1.28%) |
Feb 10, 2005 | 3.388 | 3.422 | 3.388 | 3.395 | 3,618,246 | -0.00(-0.05%) |
Feb 09, 2005 | 3.406 | 3.406 | 3.365 | 3.396 | 7,377,464 | -0.01(-0.40%) |
Feb 08, 2005 | 3.284 | 3.410 | 3.262 | 3.410 | 6,165,116 | +0.14(+4.16%) |
Feb 07, 2005 | 3.267 | 3.278 | 3.243 | 3.274 | 5,187,720 | +0.00(+0.10%) |
Feb 04, 2005 | 3.198 | 3.297 | 3.185 | 3.270 | 4,548,653 | +0.07(+2.26%) |
Feb 03, 2005 | 3.161 | 3.202 | 3.150 | 3.198 | 7,133,115 | +0.03(+1.05%) |
Feb 02, 2005 | 3.151 | 3.178 | 3.135 | 3.165 | 26,314,522 | +0.01(+0.46%) |
Feb 01, 2005 | 3.113 | 3.151 | 3.094 | 3.150 | 8,552,220 | +0.04(+1.18%) |
Jan 31, 2005 | 3.056 | 3.123 | 3.049 | 3.114 | 15,647,743 | +0.06(+2.04%) |
Jan 28, 2005 | 3.008 | 3.069 | 3.008 | 3.052 | 2,528,073 | +0.04(+1.44%) |
Jan 27, 2005 | 3.030 | 3.030 | 3.001 | 3.008 | 1,870,210 | -0.01(-0.23%) |
Jan 26, 2005 | 3.020 | 3.030 | 3.013 | 3.015 | 2,076,967 | -0.00(-0.11%) |
Jan 25, 2005 | 3.034 | 3.034 | 3.004 | 3.018 | 2,885,199 | -0.03(-0.84%) |
Jan 24, 2005 | 3.056 | 3.059 | 3.035 | 3.044 | 1,569,473 | -0.01(-0.33%) |
Jan 21, 2005 | 2.996 | 3.059 | 2.996 | 3.054 | 1,879,608 | +0.06(+2.02%) |
Jan 20, 2005 | 2.957 | 3.007 | 2.945 | 2.994 | 2,650,248 | +0.03(+0.95%) |
Jan 19, 2005 | 2.917 | 2.974 | 2.914 | 2.966 | 4,990,361 | +0.06(+1.96%) |
Jan 18, 2005 | 2.898 | 2.920 | 2.887 | 2.909 | 3,120,150 | +0.02(+0.65%) |
Jan 14, 2005 | 2.894 | 2.905 | 2.875 | 2.890 | 2,048,773 | -0.00(-0.09%) |
Jan 13, 2005 | 2.916 | 2.933 | 2.886 | 2.893 | 1,766,832 | -0.02(-0.58%) |
Jan 12, 2005 | 2.920 | 2.949 | 2.910 | 2.910 | 1,315,726 | -0.00(-0.12%) |
Jan 11, 2005 | 2.916 | 2.920 | 2.893 | 2.913 | 1,625,861 | +0.00(+0.09%) |
Jan 10, 2005 | 2.848 | 2.912 | 2.848 | 2.910 | 4,407,682 | +0.08(+2.67%) |
Jan 07, 2005 | 2.843 | 2.845 | 2.829 | 2.835 | 3,561,858 | -0.00(-0.15%) |
Jan 06, 2005 | 2.864 | 2.864 | 2.826 | 2.839 | 2,716,034 | -0.03(-1.04%) |
Jan 05, 2005 | 2.889 | 2.893 | 2.822 | 2.869 | 5,714,010 | -0.02(-0.71%) |
Jan 04, 2005 | 2.894 | 2.900 | 2.878 | 2.889 | 3,035,568 | -0.01(-0.26%) |
Jan 03, 2005 | 2.894 | 2.944 | 2.894 | 2.897 | 2,076,967 | +0.00(+0.12%) |
Dec 31, 2004 | 2.894 | 2.915 | 2.889 | 2.893 | 1,390,910 | -0.01(-0.26%) |
Dec 30, 2004 | 2.890 | 2.920 | 2.887 | 2.901 | 2,377,705 | +0.02(+0.68%) |
Dec 29, 2004 | 2.843 | 2.892 | 2.843 | 2.881 | 3,599,450 | +0.07(+2.51%) |
Dec 28, 2004 | 2.814 | 2.822 | 2.796 | 2.811 | 958,600 | -0.00(-0.03%) |
Dec 27, 2004 | 2.818 | 2.848 | 2.802 | 2.812 | 695,455 | -0.00(-0.03%) |
Dec 23, 2004 | 2.745 | 2.812 | 2.743 | 2.812 | 1,842,016 | +0.07(+2.64%) |
Dec 22, 2004 | 2.750 | 2.750 | 2.730 | 2.740 | 1,052,580 | -0.01(-0.34%) |
Dec 21, 2004 | 2.779 | 2.779 | 2.740 | 2.750 | 2,039,375 | -0.02(-0.89%) |
Dec 20, 2004 | 2.758 | 2.774 | 2.749 | 2.774 | 2,029,977 | +0.02(+0.80%) |
Dec 17, 2004 | 2.747 | 2.782 | 2.745 | 2.752 | 2,528,073 | -0.00(-0.15%) |
Dec 16, 2004 | 2.770 | 2.770 | 2.727 | 2.756 | 4,783,604 | -0.01(-0.37%) |
Dec 15, 2004 | 2.796 | 2.809 | 2.758 | 2.767 | 4,003,566 | -0.01(-0.34%) |
Dec 14, 2004 | 2.767 | 2.824 | 2.765 | 2.776 | 2,838,209 | +0.01(+0.43%) |
Dec 13, 2004 | 2.726 | 2.774 | 2.724 | 2.764 | 6,296,689 | +0.04(+1.44%) |
Dec 10, 2004 | 2.754 | 2.754 | 2.725 | 2.725 | 3,373,897 | -0.04(-1.51%) |
Dec 09, 2004 | 2.775 | 2.776 | 2.750 | 2.767 | 1,804,424 | -0.01(-0.31%) |
Dec 08, 2004 | 2.750 | 2.787 | 2.745 | 2.775 | 1,503,687 | -0.03(-0.91%) |
Dec 07, 2004 | 2.830 | 2.830 | 2.795 | 2.801 | 1,898,404 | -0.05(-1.79%) |
Dec 06, 2004 | 2.795 | 2.875 | 2.775 | 2.852 | 6,118,126 | +0.06(+2.13%) |
Dec 03, 2004 | 2.809 | 2.812 | 2.755 | 2.792 | 18,335,584 | +0.01(+0.49%) |
Dec 02, 2004 | 2.928 | 2.932 | 2.771 | 2.778 | 19,510,338 | +0.08(+3.03%) |
Dec 01, 2004 | 2.657 | 2.709 | 2.657 | 2.697 | 2,405,899 | +0.04(+1.67%) |
Nov 30, 2004 | 2.641 | 2.660 | 2.641 | 2.652 | 3,486,674 | +0.01(+0.39%) |
Nov 29, 2004 | 2.627 | 2.652 | 2.627 | 2.642 | 1,447,298 | +0.02(+0.68%) |
Nov 26, 2004 | 2.594 | 2.624 | 2.593 | 2.624 | 244,349 | +0.04(+1.55%) |
Nov 24, 2004 | 2.579 | 2.597 | 2.575 | 2.584 | 7,264,688 | +0.01(+0.40%) |
Nov 23, 2004 | 2.572 | 2.575 | 2.561 | 2.574 | 1,719,842 | +0.00(+0.13%) |
Nov 22, 2004 | 2.581 | 2.592 | 2.569 | 2.571 | 2,819,413 | -0.00(-0.07%) |
Nov 19, 2004 | 2.575 | 2.595 | 2.571 | 2.572 | 394,717 | +0.01(+0.20%) |
Nov 18, 2004 | 2.579 | 2.579 | 2.546 | 2.567 | 5,967,758 | -0.01(-0.49%) |
Nov 17, 2004 | 2.594 | 2.605 | 2.576 | 2.580 | 2,659,646 | -0.01(-0.30%) |
Nov 16, 2004 | 2.589 | 2.609 | 2.577 | 2.588 | 3,373,897 | -0.00(-0.07%) |
Nov 15, 2004 | 2.574 | 2.604 | 2.558 | 2.589 | 2,903,995 | +0.00(+0.13%) |
Nov 12, 2004 | 2.566 | 2.596 | 2.562 | 2.586 | 1,982,987 | +0.01(+0.46%) |
Nov 11, 2004 | 2.595 | 2.595 | 2.566 | 2.574 | 817,629 | -0.02(-0.69%) |
Nov 10, 2004 | 2.574 | 2.596 | 2.557 | 2.592 | 1,832,618 | +0.02(+0.66%) |
Nov 09, 2004 | 2.586 | 2.586 | 2.559 | 2.575 | 5,695,214 | -0.01(-0.23%) |
Nov 08, 2004 | 2.554 | 2.596 | 2.554 | 2.581 | 2,810,015 | +0.03(+1.27%) |
Nov 05, 2004 | 2.515 | 2.556 | 2.515 | 2.549 | 4,022,362 | +0.04(+1.70%) |
Nov 04, 2004 | 2.481 | 2.514 | 2.479 | 2.506 | 2,857,005 | +0.03(+1.10%) |
Nov 03, 2004 | 2.453 | 2.486 | 2.453 | 2.479 | 9,191,287 | +0.04(+1.46%) |
Nov 02, 2004 | 2.452 | 2.469 | 2.422 | 2.443 | 3,138,946 | -0.02(-0.66%) |
Nov 01, 2004 | 2.446 | 2.459 | 2.439 | 2.459 | 1,776,230 | +0.02(+0.70%) |
Oct 29, 2004 | 2.486 | 2.515 | 2.442 | 2.442 | 10,084,101 | -0.06(-2.38%) |
Oct 28, 2004 | 2.486 | 2.515 | 2.486 | 2.502 | 751,843 | +0.00(+0.00%) |
Oct 27, 2004 | 2.512 | 2.515 | 2.490 | 2.502 | 1,513,085 | +0.01(+0.31%) |
Oct 26, 2004 | 2.504 | 2.504 | 2.490 | 2.494 | 1,306,328 | -0.01(-0.37%) |
Oct 25, 2004 | 2.469 | 2.510 | 2.469 | 2.503 | 1,550,677 | +0.04(+1.45%) |
Oct 22, 2004 | 2.466 | 2.476 | 2.458 | 2.468 | 545,086 | +0.01(+0.35%) |
Oct 21, 2004 | 2.469 | 2.469 | 2.450 | 2.459 | 902,212 | -0.00(-0.14%) |
Oct 20, 2004 | 2.452 | 2.465 | 2.444 | 2.463 | 2,217,938 | +0.02(+0.94%) |
Oct 19, 2004 | 2.454 | 2.454 | 2.435 | 2.440 | 751,843 | -0.01(-0.49%) |
Oct 18, 2004 | 2.443 | 2.464 | 2.443 | 2.452 | 1,268,735 | +0.00(+0.17%) |
Oct 15, 2004 | 2.467 | 2.467 | 2.439 | 2.447 | 413,513 | +0.00(+0.17%) |
Oct 14, 2004 | 2.477 | 2.477 | 2.443 | 2.443 | 1,560,075 | -0.03(-1.03%) |
Oct 13, 2004 | 2.460 | 2.469 | 2.426 | 2.469 | 2,687,840 | +0.01(+0.52%) |
Oct 12, 2004 | 2.481 | 2.481 | 2.456 | 2.456 | 4,313,702 | -0.04(-1.50%) |
Oct 11, 2004 | 2.490 | 2.495 | 2.479 | 2.493 | 1,268,735 | +0.02(+0.96%) |
Oct 08, 2004 | 2.446 | 2.498 | 2.446 | 2.469 | 2,114,559 | +0.04(+1.72%) |
Oct 07, 2004 | 2.400 | 2.434 | 2.400 | 2.428 | 2,029,977 | +0.03(+1.31%) |
Oct 06, 2004 | 2.394 | 2.402 | 2.392 | 2.396 | 3,740,421 | +0.00(+0.00%) |
Oct 05, 2004 | 2.369 | 2.405 | 2.369 | 2.396 | 2,565,666 | +0.03(+1.26%) |
Oct 04, 2004 | 2.378 | 2.378 | 2.355 | 2.366 | 4,360,692 | -0.02(-1.03%) |
Oct 01, 2004 | 2.401 | 2.409 | 2.385 | 2.391 | 4,661,429 | -0.01(-0.39%) |
Sep 30, 2004 | 2.352 | 2.419 | 2.352 | 2.401 | 2,387,103 | +0.05(+2.10%) |
Sep 29, 2004 | 2.347 | 2.352 | 2.343 | 2.351 | 855,222 | +0.00(+0.00%) |
Sep 28, 2004 | 2.341 | 2.355 | 2.341 | 2.351 | 441,708 | +0.01(+0.62%) |
Sep 27, 2004 | 2.338 | 2.343 | 2.315 | 2.337 | 1,522,483 | -0.00(-0.04%) |
Sep 24, 2004 | 2.296 | 2.339 | 2.296 | 2.338 | 686,057 | +0.05(+1.97%) |
Sep 23, 2004 | 2.311 | 2.327 | 2.292 | 2.292 | 516,892 | -0.02(-0.77%) |
Sep 22, 2004 | 2.344 | 2.349 | 2.310 | 2.310 | 939,804 | -0.02(-0.73%) |
Sep 21, 2004 | 2.294 | 2.327 | 2.286 | 2.327 | 1,043,182 | +0.05(+1.98%) |
Sep 20, 2004 | 2.269 | 2.290 | 2.269 | 2.282 | 582,678 | +0.02(+0.71%) |
Sep 17, 2004 | 2.273 | 2.273 | 2.256 | 2.266 | 902,212 | -0.01(-0.34%) |
Sep 16, 2004 | 2.280 | 2.297 | 2.259 | 2.274 | 845,823 | -0.01(-0.26%) |
Sep 15, 2004 | 2.278 | 2.294 | 2.278 | 2.280 | 375,921 | +0.01(+0.22%) |
Sep 14, 2004 | 2.285 | 2.296 | 2.274 | 2.275 | 1,644,657 | -0.01(-0.63%) |
Sep 13, 2004 | 2.273 | 2.314 | 2.273 | 2.289 | 526,290 | -0.00(-0.04%) |
Sep 10, 2004 | 2.280 | 2.318 | 2.269 | 2.290 | 967,998 | +0.01(+0.56%) |
Sep 09, 2004 | 2.311 | 2.315 | 2.253 | 2.277 | 2,246,132 | +0.01(+0.38%) |
Sep 08, 2004 | 2.396 | 2.396 | 2.230 | 2.269 | 14,003,085 | -0.13(-5.60%) |
Sep 07, 2004 | 2.405 | 2.415 | 2.403 | 2.403 | 5,930,165 | +0.00(+0.14%) |
Sep 03, 2004 | 2.363 | 2.404 | 2.363 | 2.400 | 244,349 | +0.03(+1.22%) |
Sep 02, 2004 | 2.362 | 2.379 | 2.362 | 2.371 | 488,698 | +0.01(+0.36%) |
Sep 01, 2004 | 2.348 | 2.366 | 2.348 | 2.362 | 1,795,026 | +0.02(+0.73%) |
Aug 31, 2004 | 2.361 | 2.361 | 2.343 | 2.345 | 272,543 | -0.01(-0.61%) |
Aug 30, 2004 | 2.374 | 2.376 | 2.359 | 2.360 | 1,240,541 | -0.01(-0.57%) |
Aug 27, 2004 | 2.376 | 2.381 | 2.364 | 2.373 | 733,047 | -0.00(-0.07%) |
Aug 26, 2004 | 2.379 | 2.383 | 2.362 | 2.375 | 1,014,988 | -0.01(-0.50%) |
Aug 25, 2004 | 2.411 | 2.418 | 2.383 | 2.387 | 1,014,988 | -0.03(-1.20%) |
Aug 24, 2004 | 2.428 | 2.435 | 2.414 | 2.416 | 526,290 | -0.01(-0.39%) |
Aug 23, 2004 | 2.443 | 2.443 | 2.418 | 2.425 | 357,125 | -0.03(-1.08%) |
Aug 20, 2004 | 2.443 | 2.452 | 2.443 | 2.452 | 75,184 | +0.01(+0.59%) |
Aug 19, 2004 | 2.436 | 2.448 | 2.427 | 2.437 | 573,280 | +1.83(+301.68%) |
Aug 17, 2004 | 0.6023 | 0.6067 | 0.5993 | 0.6067 | 42,291 | +0.01(+1.39%) |
Aug 16, 2004 | 0.6014 | 0.6031 | 0.5984 | 0.5984 | 39,941 | -0.00(-0.46%) |
Aug 13, 2004 | 0.5959 | 0.6048 | 0.5959 | 0.6012 | 160,941 | +0.01(+1.62%) |
Aug 12, 2004 | 0.5931 | 0.5940 | 0.5905 | 0.5916 | 106,902 | -0.00(-0.50%) |
Aug 11, 2004 | 0.5963 | 0.5980 | 0.5925 | 0.5946 | 96,329 | -0.01(-0.92%) |
Aug 10, 2004 | 0.6001 | 0.6010 | 0.5984 | 0.6001 | 18,796 | +0.00(+0.64%) |
Aug 09, 2004 | 0.6001 | 0.6008 | 0.5954 | 0.5963 | 98,679 | -0.01(-0.85%) |
Aug 06, 2004 | 0.6014 | 0.6046 | 0.6010 | 0.6014 | 21,145 | +0.00(+0.04%) |
Aug 05, 2004 | 0.5991 | 0.6023 | 0.5988 | 0.6012 | 38,766 | +0.00(+0.00%) |
Aug 04, 2004 | 0.5959 | 0.6108 | 0.5882 | 0.6012 | 1,057,279 | +0.02(+4.09%) |
Aug 03, 2004 | 0.5671 | 0.5778 | 0.5659 | 0.5776 | 190,310 | +0.02(+3.67%) |
Aug 02, 2004 | 0.5625 | 0.5627 | 0.5554 | 0.5571 | 113,951 | -0.01(-0.91%) |
Jul 30, 2004 | 0.5637 | 0.5639 | 0.5595 | 0.5622 | 290,164 | -0.00(-0.38%) |
Jul 29, 2004 | 0.5644 | 0.5650 | 0.5622 | 0.5644 | 176,213 | +0.00(+0.23%) |
Jul 28, 2004 | 0.5601 | 0.5639 | 0.5593 | 0.5631 | 217,329 | +0.00(+0.57%) |
Jul 27, 2004 | 0.5576 | 0.5599 | 0.5563 | 0.5599 | 258,446 | +0.00(+0.23%) |
Jul 26, 2004 | 0.5605 | 0.5676 | 0.5580 | 0.5586 | 172,689 | -0.01(-1.24%) |
Jul 23, 2004 | 0.5891 | 0.5891 | 0.5635 | 0.5656 | 214,980 | -0.00(-0.11%) |
Jul 22, 2004 | 0.5644 | 0.5699 | 0.5644 | 0.5663 | 132,747 | +0.00(+0.60%) |
Jul 21, 2004 | 0.5680 | 0.5680 | 0.5618 | 0.5629 | 41,116 | -0.01(-1.16%) |
Jul 20, 2004 | 0.5725 | 0.5731 | 0.5676 | 0.5695 | 343,028 | -0.00(-0.37%) |
Jul 19, 2004 | 0.5697 | 0.5725 | 0.5680 | 0.5716 | 159,766 | +0.01(+1.17%) |
Jul 16, 2004 | 0.5605 | 0.5682 | 0.5605 | 0.5650 | 98,679 | +0.01(+1.26%) |
Jul 15, 2004 | 0.5691 | 0.5691 | 0.5576 | 0.5580 | 149,193 | -0.02(-3.57%) |
Jul 14, 2004 | 0.5776 | 0.5810 | 0.5746 | 0.5786 | 69,310 | +0.00(+0.18%) |
Jul 13, 2004 | 0.5763 | 0.5788 | 0.5708 | 0.5776 | 310,135 | +0.00(+0.44%) |
Jul 12, 2004 | 0.5810 | 0.5812 | 0.5735 | 0.5750 | 130,397 | -0.01(-1.39%) |
Jul 09, 2004 | 0.5808 | 0.5852 | 0.5799 | 0.5831 | 151,543 | +0.00(+0.37%) |
Jul 08, 2004 | 0.5842 | 0.5884 | 0.5805 | 0.5810 | 218,504 | -0.01(-0.91%) |
Jul 07, 2004 | 0.5905 | 0.5905 | 0.5863 | 0.5863 | 83,407 | -0.00(-0.33%) |
Jul 06, 2004 | 0.5988 | 0.5995 | 0.5874 | 0.5882 | 375,921 | -0.01(-2.16%) |
Jul 02, 2004 | 0.6101 | 0.6101 | 0.6012 | 0.6012 | 297,213 | -0.01(-1.40%) |
Jul 01, 2004 | 0.6108 | 0.6114 | 0.6091 | 0.6097 | 508,669 | -0.00(-0.17%) |
Jun 30, 2004 | 0.6001 | 0.6159 | 0.6001 | 0.6108 | 670,785 | +0.01(+2.24%) |
Jun 29, 2004 | 0.5942 | 0.5976 | 0.5886 | 0.5974 | 172,689 | +0.01(+0.93%) |
Jun 28, 2004 | 0.5831 | 0.5927 | 0.5774 | 0.5918 | 364,174 | +0.01(+0.98%) |
Jun 25, 2004 | 0.5844 | 0.5863 | 0.5737 | 0.5861 | 378,271 | +0.00(+0.18%) |
Jun 24, 2004 | 0.5820 | 0.5850 | 0.5761 | 0.5850 | 177,388 | +0.01(+1.29%) |
Jun 23, 2004 | 0.5799 | 0.5799 | 0.5714 | 0.5776 | 160,941 | -0.00(-0.77%) |
Jun 22, 2004 | 0.5852 | 0.5857 | 0.5820 | 0.5820 | 135,096 | +0.00(+0.37%) |
Jun 21, 2004 | 0.5810 | 0.5818 | 0.5793 | 0.5799 | 101,028 | -0.01(-1.52%) |
Jun 18, 2004 | 0.5808 | 0.5914 | 0.5808 | 0.5888 | 112,776 | +0.01(+1.65%) |
Jun 17, 2004 | 0.5710 | 0.5797 | 0.5710 | 0.5793 | 198,533 | +0.00(+0.78%) |
Jun 16, 2004 | 0.5669 | 0.5759 | 0.5659 | 0.5748 | 103,378 | +0.00(+0.04%) |
Jun 15, 2004 | 0.5769 | 0.5793 | 0.5746 | 0.5746 | 54,038 | -0.00(-0.37%) |
Jun 14, 2004 | 0.5927 | 0.5927 | 0.5767 | 0.5767 | 92,805 | -0.02(-3.21%) |
Jun 10, 2004 | 0.5959 | 0.5959 | 0.5959 | 0.5959 | 1,174 | -0.00(-0.32%) |
Jun 09, 2004 | 0.5980 | 0.6031 | 0.5927 | 0.5978 | 217,329 | +0.01(+0.86%) |
Jun 08, 2004 | 0.5905 | 0.5937 | 0.5852 | 0.5927 | 99,854 | -0.00(-0.18%) |
Jun 07, 2004 | 0.5895 | 0.5937 | 0.5895 | 0.5937 | 193,834 | +0.01(+1.09%) |
Jun 04, 2004 | 0.5899 | 0.5937 | 0.5874 | 0.5874 | 54,038 | -0.00(-0.25%) |
Jun 03, 2004 | 0.6076 | 0.6076 | 0.5888 | 0.5888 | 126,873 | -0.02(-2.91%) |
Jun 02, 2004 | 0.6144 | 0.6150 | 0.6065 | 0.6065 | 41,116 | -0.01(-1.01%) |
Jun 01, 2004 | 0.6097 | 0.6127 | 0.6097 | 0.6127 | 120,999 | +0.00(+0.31%) |
May 28, 2004 | 0.6044 | 0.6137 | 0.6044 | 0.6108 | 503,970 | +0.00(+0.56%) |
May 27, 2004 | 0.6069 | 0.6089 | 0.6037 | 0.6074 | 86,931 | +0.01(+1.28%) |
May 26, 2004 | 0.6110 | 0.6116 | 0.5995 | 0.5997 | 103,378 | -0.01(-1.78%) |
May 25, 2004 | 0.6086 | 0.6114 | 0.6086 | 0.6106 | 128,048 | +0.01(+0.84%) |
May 24, 2004 | 0.6078 | 0.6082 | 0.6054 | 0.6054 | 37,592 | -0.00(-0.59%) |
May 21, 2004 | 0.6078 | 0.6144 | 0.6078 | 0.6091 | 50,514 | -0.00(-0.14%) |
May 20, 2004 | 0.6044 | 0.6108 | 0.6044 | 0.6099 | 56,388 | +0.01(+1.42%) |
May 19, 2004 | 0.5959 | 0.6076 | 0.5959 | 0.6014 | 314,834 | +0.01(+1.18%) |
May 18, 2004 | 0.5916 | 0.5944 | 0.5865 | 0.5944 | 77,533 | +0.00(+0.65%) |
May 17, 2004 | 0.5931 | 0.5959 | 0.5905 | 0.5905 | 25,844 | -0.01(-1.00%) |
May 14, 2004 | 0.6065 | 0.6065 | 0.5923 | 0.5965 | 89,281 | -0.01(-1.65%) |
May 13, 2004 | 0.6054 | 0.6084 | 0.6042 | 0.6065 | 97,504 | +0.00(+0.07%) |
May 12, 2004 | 0.5984 | 0.6063 | 0.5940 | 0.6061 | 192,659 | +0.01(+1.68%) |
May 11, 2004 | 0.5863 | 0.5969 | 0.5863 | 0.5961 | 126,873 | +0.01(+2.11%) |
May 10, 2004 | 0.5780 | 0.5837 | 0.5780 | 0.5837 | 589,727 | +0.00(+0.66%) |
May 07, 2004 | 0.5818 | 0.5829 | 0.5799 | 0.5799 | 312,484 | -0.00(-0.37%) |
May 06, 2004 | 0.5831 | 0.5897 | 0.5818 | 0.5820 | 247,873 | -0.01(-1.76%) |
May 05, 2004 | 0.6044 | 0.6076 | 0.5891 | 0.5925 | 1,676,376 | -0.03(-4.72%) |
May 04, 2004 | 0.6210 | 0.6299 | 0.6208 | 0.6218 | 150,368 | +0.00(+0.21%) |
May 03, 2004 | 0.6257 | 0.6257 | 0.6180 | 0.6206 | 200,883 | -0.00(-0.03%) |
Apr 30, 2004 | 0.6231 | 0.6231 | 0.6197 | 0.6208 | 171,514 | -0.00(-0.71%) |
Apr 29, 2004 | 0.6289 | 0.6320 | 0.6252 | 0.6252 | 124,524 | -0.00(-0.34%) |
Apr 28, 2004 | 0.6427 | 0.6438 | 0.6274 | 0.6274 | 204,407 | -0.03(-3.91%) |
Apr 27, 2004 | 0.6516 | 0.6589 | 0.6514 | 0.6529 | 111,601 | +0.00(+0.07%) |
Apr 26, 2004 | 0.6535 | 0.6535 | 0.6508 | 0.6525 | 46,990 | -0.00(-0.13%) |
Apr 23, 2004 | 0.6480 | 0.6555 | 0.6465 | 0.6533 | 184,436 | +0.01(+0.99%) |
Apr 22, 2004 | 0.6299 | 0.6469 | 0.6299 | 0.6469 | 232,601 | +0.02(+2.95%) |
Apr 21, 2004 | 0.6340 | 0.6340 | 0.6252 | 0.6284 | 120,999 | -0.01(-0.91%) |
Apr 20, 2004 | 0.6350 | 0.6384 | 0.6342 | 0.6342 | 83,407 | -0.00(-0.13%) |
Apr 19, 2004 | 0.6357 | 0.6363 | 0.6344 | 0.6350 | 110,427 | -0.00(-0.10%) |
Apr 16, 2004 | 0.6342 | 0.6414 | 0.6342 | 0.6357 | 291,339 | -0.00(-0.13%) |
Apr 15, 2004 | 0.6367 | 0.6384 | 0.6333 | 0.6365 | 97,504 | -0.00(-0.03%) |
Apr 14, 2004 | 0.6352 | 0.6406 | 0.6320 | 0.6367 | 610,872 | -0.00(-0.27%) |
Apr 13, 2004 | 0.6406 | 0.6480 | 0.6357 | 0.6384 | 210,281 | -0.01(-1.12%) |
Apr 12, 2004 | 0.6480 | 0.6491 | 0.6455 | 0.6457 | 245,523 | -0.01(-0.98%) |
Apr 08, 2004 | 0.6555 | 0.6606 | 0.6484 | 0.6521 | 113,951 | -0.01(-1.16%) |
Apr 07, 2004 | 0.6778 | 0.6833 | 0.6469 | 0.6597 | 196,184 | -0.01(-2.15%) |
Apr 06, 2004 | 0.6650 | 0.6767 | 0.6625 | 0.6742 | 203,232 | +0.01(+1.70%) |
Apr 05, 2004 | 0.6382 | 0.6629 | 0.6382 | 0.6629 | 254,921 | +0.02(+3.87%) |
Apr 02, 2004 | 0.6469 | 0.6469 | 0.6248 | 0.6382 | 299,562 | -0.01(-2.06%) |