Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.059 | 1.061 | 1.011 | 1.033 | 10,122,618 | -0.02(-2.16%) |
Apr 28, 2005 | 1.095 | 1.095 | 1.038 | 1.055 | 7,280,993 | -0.06(-5.07%) |
Apr 27, 2005 | 1.078 | 1.117 | 1.069 | 1.112 | 11,205,653 | +0.03(+3.04%) |
Apr 26, 2005 | 1.051 | 1.082 | 1.037 | 1.079 | 7,664,344 | +0.03(+2.81%) |
Apr 25, 2005 | 1.028 | 1.072 | 1.020 | 1.049 | 5,801,204 | +0.03(+2.48%) |
Apr 22, 2005 | 1.052 | 1.052 | 1.022 | 1.024 | 4,332,137 | -0.03(-2.80%) |
Apr 21, 2005 | 1.033 | 1.055 | 1.031 | 1.053 | 2,981,025 | +0.03(+3.22%) |
Apr 20, 2005 | 1.061 | 1.061 | 1.014 | 1.021 | 4,391,114 | -0.04(-3.83%) |
Apr 19, 2005 | 1.007 | 1.061 | 1.007 | 1.061 | 11,642,619 | +0.06(+5.64%) |
Apr 18, 2005 | 0.9673 | 1.011 | 0.9624 | 1.005 | 4,316,053 | +0.04(+3.86%) |
Apr 15, 2005 | 1.010 | 1.010 | 0.9609 | 0.9673 | 5,988,858 | -0.06(-5.43%) |
Apr 14, 2005 | 1.044 | 1.044 | 1.001 | 1.023 | 27,242,068 | -0.02(-2.07%) |
Apr 13, 2005 | 1.035 | 1.051 | 1.022 | 1.044 | 7,433,798 | +0.01(+1.38%) |
Apr 12, 2005 | 1.003 | 1.035 | 0.9997 | 1.030 | 7,406,990 | +0.03(+3.48%) |
Apr 11, 2005 | 0.9803 | 1.001 | 0.9803 | 0.9956 | 4,911,185 | +0.03(+3.17%) |
Apr 08, 2005 | 0.9605 | 0.9650 | 0.9337 | 0.9650 | 15,905,057 | -0.00(-0.46%) |
Apr 07, 2005 | 0.9568 | 0.9721 | 0.9568 | 0.9695 | 11,302,161 | +0.02(+2.12%) |
Apr 06, 2005 | 0.9419 | 0.9699 | 0.9419 | 0.9494 | 7,366,778 | +0.02(+1.92%) |
Apr 05, 2005 | 0.9232 | 0.9438 | 0.9221 | 0.9314 | 13,036,624 | +0.06(+6.71%) |
Apr 04, 2005 | 0.8912 | 0.8912 | 0.8520 | 0.8729 | 5,061,309 | -0.02(-2.05%) |
Apr 01, 2005 | 0.8859 | 0.8912 | 0.8718 | 0.8912 | 2,412,700 | +0.04(+4.69%) |
Mar 31, 2005 | 0.8587 | 0.8751 | 0.8412 | 0.8512 | 7,833,233 | +0.01(+0.88%) |
Mar 30, 2005 | 0.8225 | 0.8479 | 0.8225 | 0.8438 | 5,072,032 | +0.04(+5.45%) |
Mar 29, 2005 | 0.8113 | 0.8169 | 0.7979 | 0.8001 | 1,919,437 | +0.01(+0.94%) |
Mar 28, 2005 | 0.8039 | 0.8091 | 0.7890 | 0.7927 | 3,570,796 | -0.02(-2.03%) |
Mar 24, 2005 | 0.8158 | 0.8363 | 0.8050 | 0.8091 | 2,125,857 | +0.02(+2.36%) |
Mar 23, 2005 | 0.8169 | 0.8169 | 0.7904 | 0.7904 | 3,471,607 | -0.03(-3.46%) |
Mar 22, 2005 | 0.8565 | 0.8621 | 0.8031 | 0.8188 | 3,385,822 | -0.04(-4.40%) |
Mar 21, 2005 | 0.8598 | 0.8598 | 0.8449 | 0.8565 | 2,434,146 | -0.02(-2.01%) |
Mar 18, 2005 | 0.8803 | 0.8878 | 0.8673 | 0.8740 | 3,750,408 | -0.01(-1.14%) |
Mar 17, 2005 | 0.8374 | 0.8908 | 0.8374 | 0.8841 | 5,047,905 | +0.04(+4.22%) |
Mar 16, 2005 | 0.8132 | 0.8710 | 0.8091 | 0.8483 | 8,940,395 | +0.04(+4.55%) |
Mar 15, 2005 | 0.7897 | 0.8147 | 0.7834 | 0.8113 | 7,854,680 | +0.01(+1.87%) |
Mar 14, 2005 | 0.8244 | 0.8263 | 0.7934 | 0.7964 | 8,179,054 | -0.05(-5.41%) |
Mar 11, 2005 | 0.8598 | 0.8792 | 0.8419 | 0.8419 | 3,010,513 | -0.00(-0.48%) |
Mar 10, 2005 | 0.8822 | 0.8844 | 0.8423 | 0.8460 | 5,345,471 | -0.03(-3.94%) |
Mar 09, 2005 | 0.8953 | 0.9050 | 0.8785 | 0.8807 | 2,096,368 | -0.02(-2.64%) |
Mar 08, 2005 | 0.9139 | 0.9150 | 0.8908 | 0.9046 | 2,758,520 | -0.02(-1.98%) |
Mar 07, 2005 | 0.9400 | 0.9460 | 0.9106 | 0.9229 | 3,048,044 | -0.00(-0.24%) |
Mar 04, 2005 | 0.9240 | 0.9344 | 0.9195 | 0.9251 | 7,205,931 | +0.02(+2.52%) |
Mar 03, 2005 | 0.9195 | 0.9273 | 0.9009 | 0.9023 | 6,096,089 | -0.01(-1.35%) |
Mar 02, 2005 | 0.9236 | 0.9333 | 0.9120 | 0.9147 | 3,774,535 | -0.02(-1.64%) |
Mar 01, 2005 | 0.9512 | 0.9512 | 0.9288 | 0.9300 | 3,498,415 | -0.03(-3.56%) |
Feb 28, 2005 | 0.9661 | 0.9661 | 0.9494 | 0.9643 | 2,879,155 | +0.01(+0.74%) |
Feb 25, 2005 | 0.9456 | 0.9654 | 0.9333 | 0.9572 | 4,643,107 | +0.00(+0.47%) |
Feb 24, 2005 | 0.9475 | 0.9549 | 0.9318 | 0.9527 | 3,458,203 | +0.03(+3.61%) |
Feb 23, 2005 | 0.9214 | 0.9359 | 0.9191 | 0.9195 | 2,273,299 | +0.01(+1.48%) |
Feb 22, 2005 | 0.9363 | 0.9475 | 0.9046 | 0.9061 | 3,080,214 | -0.03(-3.69%) |
Feb 18, 2005 | 0.9661 | 0.9661 | 0.9355 | 0.9408 | 1,562,893 | -0.03(-3.00%) |
Feb 17, 2005 | 0.9635 | 0.9814 | 0.9594 | 0.9699 | 2,605,716 | +0.02(+2.20%) |
Feb 16, 2005 | 0.9430 | 0.9654 | 0.9367 | 0.9490 | 3,959,509 | +0.00(+0.08%) |
Feb 15, 2005 | 0.9456 | 0.9549 | 0.9430 | 0.9482 | 3,364,376 | -0.00(-0.12%) |
Feb 14, 2005 | 0.9292 | 0.9508 | 0.9292 | 0.9494 | 3,243,741 | +0.03(+2.99%) |
Feb 11, 2005 | 0.9232 | 0.9344 | 0.9150 | 0.9217 | 5,377,641 | +0.00(+0.00%) |
Feb 10, 2005 | 0.9217 | 0.9303 | 0.9139 | 0.9217 | 6,310,551 | -0.00(-0.28%) |
Feb 09, 2005 | 0.9009 | 0.9251 | 0.8945 | 0.9244 | 2,275,980 | +0.03(+3.51%) |
Feb 08, 2005 | 0.8867 | 0.8982 | 0.8718 | 0.8930 | 2,686,139 | +0.01(+1.44%) |
Feb 07, 2005 | 0.8639 | 0.8837 | 0.8639 | 0.8803 | 1,688,890 | +0.01(+1.51%) |
Feb 04, 2005 | 0.8580 | 0.8871 | 0.8561 | 0.8673 | 5,433,937 | +0.01(+1.31%) |
Feb 03, 2005 | 0.8337 | 0.8565 | 0.8322 | 0.8561 | 3,289,314 | +0.02(+2.91%) |
Feb 02, 2005 | 0.8076 | 0.8348 | 0.7986 | 0.8318 | 1,452,981 | +0.03(+3.24%) |
Feb 01, 2005 | 0.8281 | 0.8345 | 0.7927 | 0.8057 | 3,809,385 | -0.03(-3.14%) |
Jan 31, 2005 | 0.8207 | 0.8374 | 0.8169 | 0.8318 | 3,224,976 | +0.04(+4.84%) |
Jan 28, 2005 | 0.8057 | 0.8076 | 0.7912 | 0.7934 | 4,399,157 | -0.02(-2.30%) |
Jan 27, 2005 | 0.8281 | 0.8281 | 0.8076 | 0.8121 | 4,415,241 | -0.02(-2.60%) |
Jan 26, 2005 | 0.8214 | 0.8371 | 0.8203 | 0.8337 | 2,914,005 | +0.02(+2.52%) |
Jan 25, 2005 | 0.7919 | 0.8169 | 0.7919 | 0.8132 | 2,871,113 | +0.02(+2.83%) |
Jan 24, 2005 | 0.7740 | 0.8095 | 0.7740 | 0.7908 | 4,050,655 | +0.02(+2.66%) |
Jan 21, 2005 | 0.7423 | 0.7740 | 0.7416 | 0.7703 | 4,342,860 | +0.04(+5.09%) |
Jan 20, 2005 | 0.7349 | 0.7483 | 0.7326 | 0.7330 | 6,037,112 | -0.03(-3.58%) |
Jan 19, 2005 | 0.7796 | 0.7830 | 0.7594 | 0.7602 | 5,913,796 | -0.02(-2.35%) |
Jan 18, 2005 | 0.7983 | 0.7983 | 0.7733 | 0.7785 | 6,978,065 | -0.03(-3.38%) |
Jan 14, 2005 | 0.8001 | 0.8207 | 0.7975 | 0.8057 | 7,508,859 | -0.00(-0.23%) |
Jan 13, 2005 | 0.7945 | 0.8087 | 0.7901 | 0.8076 | 4,396,476 | +0.00(+0.51%) |
Jan 12, 2005 | 0.7983 | 0.8061 | 0.7778 | 0.8035 | 6,924,450 | +0.00(+0.37%) |
Jan 11, 2005 | 0.8207 | 0.8218 | 0.8001 | 0.8005 | 4,023,848 | -0.03(-4.15%) |
Jan 10, 2005 | 0.8404 | 0.8404 | 0.8221 | 0.8352 | 6,310,551 | -0.01(-1.45%) |
Jan 07, 2005 | 0.8374 | 0.8475 | 0.8240 | 0.8475 | 8,624,063 | +0.03(+4.27%) |
Jan 06, 2005 | 0.8225 | 0.8225 | 0.7912 | 0.8128 | 7,707,237 | -0.03(-3.20%) |
Jan 05, 2005 | 0.8505 | 0.8527 | 0.8315 | 0.8397 | 6,399,017 | -0.02(-2.76%) |
Jan 04, 2005 | 0.8781 | 0.8833 | 0.8464 | 0.8636 | 8,138,842 | -0.03(-3.26%) |
Jan 03, 2005 | 0.9229 | 0.9247 | 0.8826 | 0.8927 | 5,557,253 | -0.02(-2.49%) |
Dec 31, 2004 | 0.9065 | 0.9154 | 0.9065 | 0.9154 | 525,432 | +0.01(+0.90%) |
Dec 30, 2004 | 0.9120 | 0.9132 | 0.9023 | 0.9072 | 2,509,208 | -0.01(-1.22%) |
Dec 29, 2004 | 0.9158 | 0.9251 | 0.9046 | 0.9184 | 2,715,628 | +0.00(+0.49%) |
Dec 28, 2004 | 0.9214 | 0.9232 | 0.9057 | 0.9139 | 1,938,202 | -0.01(-0.81%) |
Dec 27, 2004 | 0.9120 | 0.9255 | 0.9102 | 0.9214 | 1,973,052 | +0.01(+1.15%) |
Dec 23, 2004 | 0.8990 | 0.9158 | 0.8915 | 0.9109 | 4,742,296 | -0.00(-0.41%) |
Dec 22, 2004 | 0.9225 | 0.9232 | 0.9083 | 0.9147 | 4,747,658 | -0.02(-1.64%) |
Dec 21, 2004 | 0.9475 | 0.9494 | 0.9232 | 0.9300 | 5,243,602 | +0.00(+0.08%) |
Dec 20, 2004 | 0.9326 | 0.9382 | 0.9214 | 0.9292 | 5,924,519 | +0.00(+0.44%) |
Dec 17, 2004 | 0.9102 | 0.9300 | 0.9068 | 0.9251 | 7,372,140 | +0.00(+0.20%) |
Dec 16, 2004 | 0.9281 | 0.9326 | 0.9229 | 0.9232 | 14,677,260 | -0.01(-1.08%) |
Dec 15, 2004 | 0.9214 | 0.9508 | 0.9176 | 0.9333 | 7,683,110 | +0.02(+2.08%) |
Dec 14, 2004 | 0.9139 | 0.9195 | 0.9102 | 0.9143 | 3,112,383 | +0.00(+0.37%) |
Dec 13, 2004 | 0.9068 | 0.9281 | 0.8885 | 0.9109 | 8,010,165 | +0.01(+0.74%) |
Dec 10, 2004 | 0.8673 | 0.9068 | 0.8673 | 0.9042 | 8,940,395 | +0.06(+6.55%) |
Dec 09, 2004 | 0.8318 | 0.8602 | 0.8020 | 0.8486 | 9,283,535 | +0.01(+1.11%) |
Dec 08, 2004 | 0.8393 | 0.8520 | 0.7890 | 0.8393 | 13,722,903 | -0.04(-4.30%) |
Dec 07, 2004 | 0.9210 | 0.9210 | 0.8729 | 0.8770 | 6,122,897 | -0.05(-5.54%) |
Dec 06, 2004 | 0.9229 | 0.9438 | 0.9162 | 0.9285 | 3,241,060 | +0.01(+1.63%) |
Dec 03, 2004 | 0.8818 | 0.9184 | 0.8818 | 0.9135 | 2,817,497 | +0.04(+4.48%) |
Dec 02, 2004 | 0.8725 | 0.8785 | 0.8699 | 0.8744 | 3,830,832 | +0.00(+0.34%) |
Dec 01, 2004 | 0.8740 | 0.8807 | 0.8703 | 0.8714 | 3,742,366 | +0.01(+0.95%) |
Nov 30, 2004 | 0.8632 | 0.8650 | 0.8602 | 0.8632 | 6,696,584 | +0.01(+1.05%) |
Nov 29, 2004 | 0.8650 | 0.8650 | 0.8486 | 0.8542 | 1,369,877 | -0.02(-2.14%) |
Nov 26, 2004 | 0.8617 | 0.8774 | 0.8617 | 0.8729 | 2,262,576 | +0.02(+2.05%) |
Nov 24, 2004 | 0.8595 | 0.8677 | 0.8553 | 0.8553 | 2,166,068 | -0.01(-0.86%) |
Nov 23, 2004 | 0.8688 | 0.8688 | 0.8553 | 0.8628 | 2,994,429 | -0.01(-1.15%) |
Nov 22, 2004 | 0.8457 | 0.8729 | 0.8457 | 0.8729 | 4,047,975 | +0.05(+5.64%) |
Nov 19, 2004 | 0.8281 | 0.8296 | 0.8117 | 0.8263 | 1,970,371 | -0.01(-0.72%) |
Nov 18, 2004 | 0.8453 | 0.8453 | 0.8263 | 0.8322 | 3,128,468 | -0.01(-1.54%) |
Nov 17, 2004 | 0.8542 | 0.8598 | 0.8453 | 0.8453 | 2,586,951 | +0.01(+1.43%) |
Nov 16, 2004 | 0.8356 | 0.8453 | 0.8248 | 0.8333 | 1,973,052 | -0.01(-1.46%) |
Nov 15, 2004 | 0.8404 | 0.8468 | 0.8374 | 0.8457 | 1,326,985 | +0.01(+1.07%) |
Nov 12, 2004 | 0.8173 | 0.8401 | 0.8166 | 0.8367 | 1,570,936 | +0.02(+2.84%) |
Nov 11, 2004 | 0.8076 | 0.8199 | 0.8076 | 0.8136 | 1,611,147 | +0.01(+1.07%) |
Nov 10, 2004 | 0.8188 | 0.8207 | 0.8050 | 0.8050 | 1,812,206 | -0.01(-1.19%) |
Nov 09, 2004 | 0.8151 | 0.8177 | 0.8039 | 0.8147 | 3,179,402 | +0.00(+0.23%) |
Nov 08, 2004 | 0.8207 | 0.8207 | 0.7945 | 0.8128 | 7,516,902 | -0.03(-3.41%) |
Nov 05, 2004 | 0.8617 | 0.8617 | 0.8386 | 0.8415 | 3,710,197 | -0.03(-3.80%) |
Nov 04, 2004 | 0.8639 | 0.8777 | 0.8565 | 0.8747 | 2,332,277 | +0.01(+1.16%) |
Nov 03, 2004 | 0.8602 | 0.8714 | 0.8580 | 0.8647 | 10,194,999 | +0.02(+2.25%) |
Nov 02, 2004 | 0.8580 | 0.8580 | 0.8457 | 0.8457 | 1,117,884 | -0.02(-1.95%) |
Nov 01, 2004 | 0.8561 | 0.8624 | 0.8505 | 0.8624 | 1,313,581 | +0.00(+0.00%) |
Oct 29, 2004 | 0.8524 | 0.8639 | 0.8520 | 0.8624 | 3,452,842 | +0.02(+2.30%) |
Oct 28, 2004 | 0.8371 | 0.8468 | 0.8315 | 0.8430 | 4,704,765 | -0.01(-1.09%) |
Oct 27, 2004 | 0.8263 | 0.8613 | 0.8244 | 0.8524 | 4,299,968 | +0.03(+3.63%) |
Oct 26, 2004 | 0.7834 | 0.8225 | 0.7834 | 0.8225 | 3,101,660 | +0.04(+4.65%) |
Oct 25, 2004 | 0.7815 | 0.7919 | 0.7703 | 0.7860 | 4,659,192 | -0.00(-0.38%) |
Oct 22, 2004 | 0.8192 | 0.8281 | 0.7800 | 0.7890 | 8,015,526 | -0.03(-3.16%) |
Oct 21, 2004 | 0.8318 | 0.8341 | 0.8020 | 0.8147 | 4,039,932 | -0.02(-2.46%) |
Oct 20, 2004 | 0.8393 | 0.8393 | 0.8274 | 0.8352 | 5,122,967 | -0.01(-1.45%) |
Oct 19, 2004 | 0.8729 | 0.8889 | 0.8393 | 0.8475 | 3,938,063 | -0.02(-2.57%) |
Oct 18, 2004 | 0.8639 | 0.8744 | 0.8524 | 0.8699 | 1,125,926 | +0.01(+0.73%) |
Oct 15, 2004 | 0.8125 | 0.8650 | 0.8125 | 0.8636 | 3,728,962 | +0.05(+6.19%) |
Oct 14, 2004 | 0.8054 | 0.8132 | 0.7983 | 0.8132 | 2,793,370 | +0.00(+0.14%) |
Oct 13, 2004 | 0.8356 | 0.8374 | 0.8031 | 0.8121 | 2,450,231 | -0.02(-2.55%) |
Oct 12, 2004 | 0.8486 | 0.8486 | 0.8225 | 0.8333 | 1,857,779 | -0.01(-1.59%) |
Oct 11, 2004 | 0.8207 | 0.8498 | 0.8207 | 0.8468 | 1,605,786 | +0.01(+1.66%) |
Oct 08, 2004 | 0.8591 | 0.8624 | 0.8300 | 0.8330 | 4,334,818 | -0.01(-0.98%) |
Oct 07, 2004 | 0.8207 | 0.8445 | 0.8113 | 0.8412 | 3,785,258 | +0.01(+1.62%) |
Oct 06, 2004 | 0.8490 | 0.8490 | 0.8195 | 0.8277 | 4,656,511 | -0.02(-2.93%) |
Oct 05, 2004 | 0.8277 | 0.8602 | 0.8266 | 0.8527 | 6,747,518 | +0.02(+2.65%) |
Oct 04, 2004 | 0.8188 | 0.8430 | 0.8188 | 0.8307 | 3,375,099 | +0.02(+2.06%) |
Oct 01, 2004 | 0.7990 | 0.8139 | 0.7990 | 0.8139 | 9,192,388 | +0.02(+2.68%) |
Sep 30, 2004 | 0.7647 | 0.7949 | 0.7647 | 0.7927 | 2,536,016 | +0.02(+3.16%) |
Sep 29, 2004 | 0.7759 | 0.7759 | 0.7606 | 0.7684 | 6,479,440 | -0.01(-1.06%) |
Sep 28, 2004 | 0.7744 | 0.7949 | 0.7606 | 0.7766 | 4,474,218 | +0.00(+0.29%) |
Sep 27, 2004 | 0.7375 | 0.7819 | 0.7375 | 0.7744 | 5,112,244 | +0.04(+5.22%) |
Sep 24, 2004 | 0.7125 | 0.7378 | 0.7084 | 0.7360 | 3,090,937 | +0.03(+3.84%) |
Sep 23, 2004 | 0.6976 | 0.7229 | 0.6976 | 0.7087 | 3,586,881 | +0.01(+1.06%) |
Sep 22, 2004 | 0.7125 | 0.7125 | 0.6949 | 0.7013 | 1,380,600 | -0.01(-1.00%) |
Sep 21, 2004 | 0.7125 | 0.7181 | 0.6994 | 0.7084 | 2,605,716 | -0.00(-0.05%) |
Sep 20, 2004 | 0.7177 | 0.7211 | 0.7087 | 0.7087 | 2,691,501 | +0.00(+0.26%) |
Sep 17, 2004 | 0.6946 | 0.7173 | 0.6946 | 0.7069 | 2,865,751 | +0.02(+2.32%) |
Sep 16, 2004 | 0.6714 | 0.6942 | 0.6714 | 0.6908 | 5,723,461 | +0.02(+3.46%) |
Sep 15, 2004 | 0.6353 | 0.6677 | 0.6353 | 0.6677 | 13,452,145 | +0.02(+3.77%) |
Sep 14, 2004 | 0.6304 | 0.6435 | 0.6162 | 0.6435 | 10,497,927 | +0.01(+1.59%) |
Sep 13, 2004 | 0.6397 | 0.6435 | 0.6271 | 0.6334 | 3,442,119 | -0.00(-0.24%) |
Sep 10, 2004 | 0.6427 | 0.6435 | 0.6267 | 0.6349 | 2,876,475 | -0.02(-2.46%) |
Sep 09, 2004 | 0.6621 | 0.6621 | 0.6375 | 0.6509 | 4,200,779 | -0.02(-2.68%) |
Sep 08, 2004 | 0.6726 | 0.6804 | 0.6659 | 0.6688 | 1,763,952 | -0.00(-0.17%) |
Sep 07, 2004 | 0.6673 | 0.6752 | 0.6640 | 0.6700 | 2,174,111 | -0.00(-0.06%) |
Sep 03, 2004 | 0.6696 | 0.6782 | 0.6673 | 0.6703 | 1,270,688 | -0.00(-0.17%) |
Sep 02, 2004 | 0.6707 | 0.6811 | 0.6681 | 0.6714 | 5,490,233 | -0.01(-0.83%) |
Sep 01, 2004 | 0.6957 | 0.7020 | 0.6711 | 0.6770 | 5,302,579 | -0.01(-2.10%) |
Aug 31, 2004 | 0.7069 | 0.7069 | 0.6819 | 0.6916 | 1,780,036 | -0.01(-1.07%) |
Aug 30, 2004 | 0.6808 | 0.7002 | 0.6681 | 0.6991 | 1,326,985 | +0.01(+2.13%) |
Aug 27, 2004 | 0.6864 | 0.6908 | 0.6830 | 0.6845 | 2,174,111 | +0.00(+0.11%) |
Aug 26, 2004 | 0.7032 | 0.7032 | 0.6808 | 0.6838 | 2,667,374 | -0.03(-4.53%) |
Aug 25, 2004 | 0.7087 | 0.7207 | 0.7065 | 0.7162 | 2,091,007 | +0.01(+1.00%) |
Aug 24, 2004 | 0.7061 | 0.7125 | 0.7061 | 0.7091 | 3,359,015 | +0.01(+1.49%) |
Aug 23, 2004 | 0.7091 | 0.7136 | 0.6987 | 0.6987 | 4,581,450 | -0.02(-2.35%) |
Aug 20, 2004 | 0.7296 | 0.7367 | 0.7155 | 0.7155 | 5,307,940 | -0.00(-0.67%) |
Aug 19, 2004 | 0.7181 | 0.7319 | 0.7143 | 0.7203 | 10,366,569 | +0.04(+5.12%) |
Aug 18, 2004 | 0.6576 | 0.7035 | 0.6576 | 0.6852 | 3,565,435 | +0.02(+3.61%) |
Aug 17, 2004 | 0.6565 | 0.6614 | 0.6513 | 0.6614 | 1,061,588 | +0.01(+1.96%) |
Aug 16, 2004 | 0.6241 | 0.6528 | 0.6200 | 0.6487 | 1,796,121 | +0.02(+3.95%) |
Aug 13, 2004 | 0.6379 | 0.6394 | 0.6241 | 0.6241 | 2,208,961 | -0.02(-2.73%) |
Aug 12, 2004 | 0.6491 | 0.6547 | 0.6349 | 0.6416 | 1,686,209 | -0.01(-1.71%) |
Aug 11, 2004 | 0.6528 | 0.6621 | 0.6528 | 0.6528 | 2,316,192 | -0.01(-1.85%) |
Aug 10, 2004 | 0.6405 | 0.6666 | 0.6341 | 0.6651 | 5,380,321 | +0.03(+5.13%) |
Aug 09, 2004 | 0.6397 | 0.6465 | 0.6308 | 0.6327 | 1,686,209 | +0.00(+0.36%) |
Aug 06, 2004 | 0.6006 | 0.6323 | 0.6006 | 0.6304 | 5,265,048 | +0.03(+5.62%) |
Aug 05, 2004 | 0.6118 | 0.6360 | 0.5968 | 0.5968 | 3,439,438 | -0.04(-6.38%) |
Aug 04, 2004 | 0.6595 | 0.6595 | 0.6375 | 0.6375 | 3,790,620 | -0.03(-4.79%) |
Aug 03, 2004 | 0.6797 | 0.6830 | 0.6696 | 0.6696 | 6,227,447 | -0.02(-2.50%) |
Aug 02, 2004 | 0.6673 | 0.6901 | 0.6629 | 0.6867 | 2,621,801 | +0.00(+0.27%) |
Jul 30, 2004 | 0.6659 | 0.6923 | 0.6655 | 0.6849 | 2,356,404 | +0.02(+3.20%) |
Jul 29, 2004 | 0.6659 | 0.6729 | 0.6573 | 0.6636 | 4,090,867 | +0.01(+1.66%) |
Jul 28, 2004 | 0.6315 | 0.6528 | 0.6282 | 0.6528 | 868,572 | +0.02(+2.70%) |
Jul 27, 2004 | 0.6088 | 0.6360 | 0.6088 | 0.6356 | 1,335,027 | +0.02(+3.90%) |
Jul 26, 2004 | 0.6222 | 0.6237 | 0.5968 | 0.6118 | 3,401,907 | -0.01(-0.97%) |
Jul 23, 2004 | 0.6121 | 0.6379 | 0.6099 | 0.6177 | 1,613,828 | -0.00(-0.30%) |
Jul 22, 2004 | 0.6271 | 0.6271 | 0.6043 | 0.6196 | 2,645,928 | -0.01(-1.77%) |
Jul 21, 2004 | 0.6509 | 0.6509 | 0.6256 | 0.6308 | 2,187,515 | -0.02(-3.37%) |
Jul 20, 2004 | 0.6491 | 0.6629 | 0.6409 | 0.6528 | 5,248,963 | +0.00(+0.34%) |
Jul 19, 2004 | 0.6677 | 0.6677 | 0.6498 | 0.6506 | 3,040,002 | -0.01(-2.02%) |
Jul 16, 2004 | 0.6733 | 0.6815 | 0.6617 | 0.6640 | 12,658,634 | +0.03(+4.03%) |
Jul 15, 2004 | 0.6189 | 0.6558 | 0.6189 | 0.6382 | 5,101,521 | +0.02(+3.70%) |
Jul 14, 2004 | 0.5860 | 0.6285 | 0.5860 | 0.6155 | 3,385,822 | +0.02(+3.12%) |
Jul 13, 2004 | 0.5845 | 0.5976 | 0.5804 | 0.5968 | 2,305,469 | +0.01(+1.78%) |
Jul 12, 2004 | 0.5756 | 0.5871 | 0.5733 | 0.5864 | 2,107,091 | +0.01(+1.88%) |
Jul 09, 2004 | 0.5677 | 0.5774 | 0.5677 | 0.5756 | 428,924 | +0.00(+0.85%) |
Jul 08, 2004 | 0.5838 | 0.5912 | 0.5707 | 0.5707 | 2,372,488 | -0.03(-4.67%) |
Jul 07, 2004 | 0.6043 | 0.6065 | 0.5954 | 0.5987 | 2,830,901 | -0.00(-0.31%) |
Jul 06, 2004 | 0.6062 | 0.6062 | 0.5954 | 0.6006 | 2,064,199 | -0.00(-0.74%) |
Jul 02, 2004 | 0.5834 | 0.6196 | 0.5830 | 0.6050 | 6,012,985 | +0.03(+5.12%) |
Jul 01, 2004 | 0.5640 | 0.5815 | 0.5633 | 0.5756 | 3,045,364 | +0.02(+2.73%) |
Jun 30, 2004 | 0.5398 | 0.5670 | 0.5398 | 0.5603 | 1,871,183 | +0.02(+3.80%) |
Jun 29, 2004 | 0.5222 | 0.5428 | 0.5207 | 0.5398 | 2,989,067 | +0.02(+4.03%) |
Jun 28, 2004 | 0.5428 | 0.5428 | 0.5185 | 0.5189 | 8,390,836 | -0.02(-4.40%) |
Jun 25, 2004 | 0.5401 | 0.5595 | 0.5401 | 0.5428 | 3,731,643 | +0.00(+0.48%) |
Jun 24, 2004 | 0.5483 | 0.5644 | 0.5401 | 0.5401 | 4,718,169 | -0.02(-3.14%) |
Jun 23, 2004 | 0.5316 | 0.5577 | 0.5304 | 0.5577 | 6,069,281 | +0.03(+5.36%) |
Jun 22, 2004 | 0.5271 | 0.5379 | 0.5252 | 0.5293 | 2,313,511 | -0.01(-1.46%) |
Jun 21, 2004 | 0.5334 | 0.5446 | 0.5334 | 0.5372 | 5,195,348 | +0.01(+2.49%) |
Jun 18, 2004 | 0.5241 | 0.5293 | 0.5185 | 0.5241 | 3,214,253 | -0.01(-1.40%) |
Jun 17, 2004 | 0.5401 | 0.5498 | 0.5297 | 0.5316 | 4,251,714 | -0.01(-1.66%) |
Jun 16, 2004 | 0.5245 | 0.5450 | 0.5222 | 0.5405 | 5,886,989 | +0.02(+3.50%) |
Jun 15, 2004 | 0.5103 | 0.5252 | 0.5103 | 0.5222 | 3,648,539 | +0.02(+4.95%) |
Jun 14, 2004 | 0.4950 | 0.4980 | 0.4838 | 0.4976 | 6,138,982 | -0.01(-2.56%) |
Jun 10, 2004 | 0.5110 | 0.5140 | 0.5028 | 0.5107 | 855,168 | -0.00(-0.07%) |
Jun 09, 2004 | 0.5372 | 0.5372 | 0.5028 | 0.5110 | 7,117,466 | -0.01(-1.93%) |
Jun 08, 2004 | 0.5248 | 0.5248 | 0.5166 | 0.5211 | 3,913,936 | -0.02(-4.05%) |
Jun 07, 2004 | 0.5409 | 0.5476 | 0.5312 | 0.5431 | 6,235,490 | +0.02(+4.37%) |
Jun 04, 2004 | 0.5133 | 0.5252 | 0.5077 | 0.5204 | 2,570,866 | +0.02(+4.57%) |
Jun 03, 2004 | 0.5047 | 0.5058 | 0.4935 | 0.4976 | 2,962,259 | -0.02(-3.26%) |
Jun 02, 2004 | 0.5129 | 0.5200 | 0.5110 | 0.5144 | 4,506,388 | +0.00(+0.80%) |
Jun 01, 2004 | 0.5129 | 0.5166 | 0.4902 | 0.5103 | 4,190,056 | -0.01(-2.70%) |
May 28, 2004 | 0.5174 | 0.5345 | 0.5170 | 0.5245 | 3,613,689 | +0.01(+1.37%) |
May 27, 2004 | 0.4928 | 0.5215 | 0.4928 | 0.5174 | 6,393,656 | +0.03(+5.48%) |
May 26, 2004 | 0.4730 | 0.4961 | 0.4708 | 0.4905 | 8,337,220 | +0.02(+4.53%) |
May 25, 2004 | 0.4514 | 0.4696 | 0.4476 | 0.4693 | 5,739,546 | +0.02(+4.75%) |
May 24, 2004 | 0.4439 | 0.4543 | 0.4372 | 0.4480 | 7,543,709 | +0.02(+5.17%) |
May 21, 2004 | 0.4413 | 0.4435 | 0.4211 | 0.4260 | 8,339,901 | -0.01(-2.64%) |
May 20, 2004 | 0.4756 | 0.4764 | 0.4368 | 0.4376 | 11,867,805 | -0.05(-10.59%) |
May 19, 2004 | 0.4842 | 0.5032 | 0.4812 | 0.4894 | 8,122,757 | +0.02(+4.13%) |
May 18, 2004 | 0.4924 | 0.4943 | 0.4607 | 0.4700 | 8,128,119 | -0.00(-0.79%) |
May 17, 2004 | 0.4842 | 0.4857 | 0.4726 | 0.4737 | 4,187,375 | -0.02(-4.15%) |
May 14, 2004 | 0.5092 | 0.5148 | 0.4939 | 0.4943 | 13,017,859 | -0.01(-1.85%) |
May 13, 2004 | 0.4950 | 0.5241 | 0.4950 | 0.5036 | 3,179,402 | -0.00(-0.15%) |
May 12, 2004 | 0.5166 | 0.5166 | 0.4831 | 0.5043 | 4,147,163 | -0.02(-4.45%) |
May 11, 2004 | 0.4793 | 0.5282 | 0.4793 | 0.5278 | 7,597,325 | +0.06(+13.29%) |
May 10, 2004 | 0.4924 | 0.4924 | 0.4633 | 0.4659 | 5,846,777 | -0.04(-8.77%) |
May 07, 2004 | 0.5073 | 0.5122 | 0.4797 | 0.5107 | 8,760,783 | -0.01(-2.84%) |
May 06, 2004 | 0.5577 | 0.5577 | 0.5252 | 0.5256 | 5,431,256 | -0.04(-7.49%) |
May 05, 2004 | 0.5912 | 0.5935 | 0.5674 | 0.5681 | 4,466,176 | -0.01(-1.81%) |
May 04, 2004 | 0.5760 | 0.5912 | 0.5726 | 0.5786 | 7,709,918 | +0.01(+1.44%) |