Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.808 | 1.840 | 1.781 | 1.836 | 5,126,400 | +0.04(+2.16%) |
Apr 28, 2005 | 1.863 | 1.873 | 1.767 | 1.797 | 6,685,600 | -0.09(-4.56%) |
Apr 27, 2005 | 1.877 | 1.903 | 1.852 | 1.883 | 3,036,000 | +0.00(+0.27%) |
Apr 26, 2005 | 1.907 | 1.913 | 1.875 | 1.878 | 2,680,000 | -0.03(-1.54%) |
Apr 25, 2005 | 1.898 | 1.935 | 1.885 | 1.907 | 3,488,000 | +0.03(+1.75%) |
Apr 22, 2005 | 1.906 | 1.910 | 1.848 | 1.875 | 3,916,800 | -0.03(-1.66%) |
Apr 21, 2005 | 1.836 | 1.914 | 1.828 | 1.906 | 3,772,000 | +0.08(+4.63%) |
Apr 20, 2005 | 1.842 | 1.891 | 1.808 | 1.822 | 5,285,600 | -0.01(-0.55%) |
Apr 19, 2005 | 1.820 | 1.857 | 1.808 | 1.832 | 5,049,600 | +0.03(+1.93%) |
Apr 18, 2005 | 1.747 | 1.809 | 1.680 | 1.797 | 5,340,800 | +0.02(+1.29%) |
Apr 15, 2005 | 1.810 | 1.819 | 1.734 | 1.774 | 8,788,000 | -0.04(-1.99%) |
Apr 14, 2005 | 1.839 | 1.842 | 1.801 | 1.810 | 5,336,800 | -0.02(-1.06%) |
Apr 13, 2005 | 1.827 | 1.856 | 1.816 | 1.830 | 6,457,600 | -0.02(-1.00%) |
Apr 12, 2005 | 1.804 | 1.855 | 1.804 | 1.848 | 8,699,200 | +0.05(+2.58%) |
Apr 11, 2005 | 1.797 | 1.825 | 1.786 | 1.802 | 3,389,600 | -0.01(-0.77%) |
Apr 08, 2005 | 1.866 | 1.876 | 1.808 | 1.816 | 2,908,800 | -0.03(-1.86%) |
Apr 07, 2005 | 1.878 | 1.879 | 1.812 | 1.850 | 2,819,200 | -0.01(-0.52%) |
Apr 06, 2005 | 1.839 | 1.874 | 1.828 | 1.860 | 2,540,000 | +0.02(+1.12%) |
Apr 05, 2005 | 1.859 | 1.866 | 1.820 | 1.839 | 2,821,600 | -0.02(-1.09%) |
Apr 04, 2005 | 1.864 | 1.886 | 1.835 | 1.859 | 4,776,800 | -0.00(-0.18%) |
Apr 01, 2005 | 1.805 | 1.870 | 1.805 | 1.863 | 6,531,200 | +0.09(+5.02%) |
Mar 31, 2005 | 1.727 | 1.789 | 1.722 | 1.774 | 5,303,200 | +0.08(+4.49%) |
Mar 30, 2005 | 1.648 | 1.698 | 1.634 | 1.698 | 4,552,800 | +0.04(+2.41%) |
Mar 29, 2005 | 1.727 | 1.756 | 1.645 | 1.657 | 6,972,800 | -0.07(-3.86%) |
Mar 28, 2005 | 1.782 | 1.788 | 1.719 | 1.724 | 4,559,200 | -0.06(-3.21%) |
Mar 24, 2005 | 1.753 | 1.805 | 1.749 | 1.781 | 3,906,400 | +0.05(+2.61%) |
Mar 23, 2005 | 1.797 | 1.799 | 1.719 | 1.736 | 6,829,600 | -0.09(-4.72%) |
Mar 22, 2005 | 1.825 | 1.858 | 1.816 | 1.822 | 5,189,600 | -0.00(-0.15%) |
Mar 21, 2005 | 1.833 | 1.844 | 1.806 | 1.825 | 4,679,200 | -0.01(-0.44%) |
Mar 18, 2005 | 1.788 | 1.833 | 1.767 | 1.833 | 5,696,000 | +0.05(+2.53%) |
Mar 17, 2005 | 1.791 | 1.799 | 1.756 | 1.788 | 5,228,800 | +0.02(+1.06%) |
Mar 16, 2005 | 1.773 | 1.802 | 1.762 | 1.769 | 3,174,400 | -0.00(-0.04%) |
Mar 15, 2005 | 1.798 | 1.823 | 1.766 | 1.769 | 2,835,200 | -0.01(-0.67%) |
Mar 14, 2005 | 1.798 | 1.816 | 1.744 | 1.781 | 3,320,800 | -0.00(-0.05%) |
Mar 11, 2005 | 1.732 | 1.805 | 1.728 | 1.782 | 4,659,200 | +0.04(+2.15%) |
Mar 10, 2005 | 1.800 | 1.800 | 1.719 | 1.745 | 5,988,000 | -0.06(-3.56%) |
Mar 09, 2005 | 1.846 | 1.887 | 1.797 | 1.809 | 4,719,200 | -0.03(-1.86%) |
Mar 08, 2005 | 1.879 | 1.906 | 1.834 | 1.843 | 5,100,000 | -0.04(-1.90%) |
Mar 07, 2005 | 1.913 | 1.913 | 1.834 | 1.879 | 5,708,000 | -0.03(-1.75%) |
Mar 04, 2005 | 1.891 | 1.914 | 1.858 | 1.913 | 3,861,600 | +0.04(+2.19%) |
Mar 03, 2005 | 1.841 | 1.891 | 1.835 | 1.872 | 5,280,800 | +0.04(+2.38%) |
Mar 02, 2005 | 1.788 | 1.858 | 1.778 | 1.828 | 8,067,200 | +0.04(+2.09%) |
Mar 01, 2005 | 1.906 | 1.942 | 1.750 | 1.791 | 10,412,000 | -0.12(-6.07%) |
Feb 28, 2005 | 1.956 | 1.971 | 1.838 | 1.906 | 5,324,000 | -0.03(-1.39%) |
Feb 25, 2005 | 1.905 | 1.953 | 1.905 | 1.933 | 3,954,400 | +0.04(+1.91%) |
Feb 24, 2005 | 1.841 | 1.916 | 1.833 | 1.897 | 4,294,400 | +0.07(+3.64%) |
Feb 23, 2005 | 1.823 | 1.865 | 1.823 | 1.830 | 3,007,200 | +0.01(+0.76%) |
Feb 22, 2005 | 1.883 | 1.891 | 1.813 | 1.817 | 4,680,000 | -0.05(-2.50%) |
Feb 18, 2005 | 1.820 | 1.871 | 1.818 | 1.863 | 4,816,000 | +0.07(+3.99%) |
Feb 17, 2005 | 1.874 | 1.875 | 1.781 | 1.792 | 3,756,800 | -0.07(-4.02%) |
Feb 16, 2005 | 1.800 | 1.875 | 1.791 | 1.867 | 3,599,200 | +0.07(+3.68%) |
Feb 15, 2005 | 1.810 | 1.842 | 1.776 | 1.800 | 4,524,800 | -0.01(-0.52%) |
Feb 14, 2005 | 1.906 | 1.906 | 1.782 | 1.810 | 6,596,800 | -0.01(-0.74%) |
Feb 11, 2005 | 1.807 | 1.840 | 1.766 | 1.823 | 4,972,000 | +0.02(+1.09%) |
Feb 10, 2005 | 1.716 | 1.813 | 1.707 | 1.803 | 5,239,200 | +0.10(+5.99%) |
Feb 09, 2005 | 1.716 | 1.722 | 1.675 | 1.702 | 2,629,600 | -0.01(-0.53%) |
Feb 08, 2005 | 1.719 | 1.719 | 1.673 | 1.711 | 4,093,600 | -0.01(-0.47%) |
Feb 07, 2005 | 1.739 | 1.762 | 1.704 | 1.719 | 5,168,000 | +0.00(+0.04%) |
Feb 04, 2005 | 1.727 | 1.730 | 1.701 | 1.718 | 2,956,000 | -0.00(-0.04%) |
Feb 03, 2005 | 1.737 | 1.737 | 1.695 | 1.719 | 4,446,400 | -0.02(-1.06%) |
Feb 02, 2005 | 1.701 | 1.737 | 1.697 | 1.737 | 5,326,400 | +0.04(+2.62%) |
Feb 01, 2005 | 1.603 | 1.695 | 1.602 | 1.693 | 7,036,800 | +0.09(+5.59%) |
Jan 31, 2005 | 1.552 | 1.607 | 1.552 | 1.603 | 3,900,800 | +0.05(+3.28%) |
Jan 28, 2005 | 1.558 | 1.559 | 1.534 | 1.552 | 2,418,400 | -0.01(-0.36%) |
Jan 27, 2005 | 1.521 | 1.562 | 1.519 | 1.558 | 2,977,600 | +0.04(+2.55%) |
Jan 26, 2005 | 1.516 | 1.529 | 1.497 | 1.519 | 5,034,400 | -0.01(-0.37%) |
Jan 25, 2005 | 1.525 | 1.558 | 1.515 | 1.525 | 3,010,400 | +0.00(+0.12%) |
Jan 24, 2005 | 1.559 | 1.575 | 1.522 | 1.523 | 3,774,400 | -0.03(-2.25%) |
Jan 21, 2005 | 1.530 | 1.569 | 1.527 | 1.558 | 3,927,200 | +0.04(+2.32%) |
Jan 20, 2005 | 1.492 | 1.555 | 1.484 | 1.522 | 4,292,000 | -0.01(-0.85%) |
Jan 19, 2005 | 1.567 | 1.576 | 1.531 | 1.536 | 3,009,600 | -0.02(-1.48%) |
Jan 18, 2005 | 1.567 | 1.588 | 1.548 | 1.559 | 2,865,600 | +0.03(+1.84%) |
Jan 14, 2005 | 1.522 | 1.538 | 1.505 | 1.531 | 3,272,000 | +0.01(+0.86%) |
Jan 13, 2005 | 1.488 | 1.530 | 1.469 | 1.518 | 3,821,600 | +0.03(+1.93%) |
Jan 12, 2005 | 1.438 | 1.499 | 1.392 | 1.489 | 6,043,200 | +0.05(+3.70%) |
Jan 11, 2005 | 1.441 | 1.445 | 1.414 | 1.436 | 3,634,400 | -0.00(-0.13%) |
Jan 10, 2005 | 1.408 | 1.462 | 1.408 | 1.438 | 4,776,000 | +0.03(+2.11%) |
Jan 07, 2005 | 1.434 | 1.438 | 1.395 | 1.408 | 3,808,800 | -0.01(-0.99%) |
Jan 06, 2005 | 1.402 | 1.441 | 1.400 | 1.422 | 5,153,600 | +0.02(+1.40%) |
Jan 05, 2005 | 1.407 | 1.448 | 1.378 | 1.402 | 6,225,600 | -0.02(-1.49%) |
Jan 04, 2005 | 1.472 | 1.481 | 1.413 | 1.423 | 8,203,200 | -0.05(-3.29%) |
Jan 03, 2005 | 1.584 | 1.584 | 1.458 | 1.472 | 7,940,000 | -0.11(-7.08%) |
Dec 31, 2004 | 1.590 | 1.597 | 1.571 | 1.584 | 1,198,400 | -0.01(-0.37%) |
Dec 30, 2004 | 1.594 | 1.605 | 1.587 | 1.590 | 1,567,200 | -0.00(-0.24%) |
Dec 29, 2004 | 1.586 | 1.598 | 1.575 | 1.594 | 2,051,200 | +0.01(+0.51%) |
Dec 28, 2004 | 1.511 | 1.606 | 1.508 | 1.586 | 6,251,200 | +0.06(+4.19%) |
Dec 27, 2004 | 1.587 | 1.594 | 1.522 | 1.522 | 3,871,200 | -0.08(-5.07%) |
Dec 23, 2004 | 1.616 | 1.631 | 1.597 | 1.603 | 1,740,800 | -0.01(-0.39%) |
Dec 22, 2004 | 1.643 | 1.659 | 1.590 | 1.609 | 2,336,800 | -0.03(-1.64%) |
Dec 21, 2004 | 1.606 | 1.638 | 1.598 | 1.636 | 2,304,800 | +0.04(+2.37%) |
Dec 20, 2004 | 1.608 | 1.619 | 1.584 | 1.598 | 3,292,000 | +0.00(+0.20%) |
Dec 17, 2004 | 1.594 | 1.607 | 1.582 | 1.595 | 3,464,800 | +0.00(+0.12%) |
Dec 16, 2004 | 1.640 | 1.644 | 1.581 | 1.593 | 2,741,600 | -0.04(-2.39%) |
Dec 15, 2004 | 1.603 | 1.633 | 1.569 | 1.633 | 3,736,800 | +0.04(+2.33%) |
Dec 14, 2004 | 1.587 | 1.607 | 1.579 | 1.595 | 3,229,600 | +0.02(+1.29%) |
Dec 13, 2004 | 1.534 | 1.583 | 1.526 | 1.575 | 2,894,400 | +0.04(+2.65%) |
Dec 10, 2004 | 1.558 | 1.573 | 1.522 | 1.534 | 3,746,400 | -0.03(-1.60%) |
Dec 09, 2004 | 1.557 | 1.569 | 1.534 | 1.559 | 3,130,400 | +0.00(+0.20%) |
Dec 08, 2004 | 1.522 | 1.577 | 1.511 | 1.556 | 5,261,600 | +0.01(+0.40%) |
Dec 07, 2004 | 1.628 | 1.628 | 1.543 | 1.550 | 5,077,600 | -0.08(-4.80%) |
Dec 06, 2004 | 1.635 | 1.655 | 1.597 | 1.628 | 5,410,400 | +0.01(+0.62%) |
Dec 03, 2004 | 1.540 | 1.630 | 1.505 | 1.618 | 8,407,200 | +0.06(+3.98%) |
Dec 02, 2004 | 1.647 | 1.653 | 1.492 | 1.556 | 12,885,600 | -0.09(-5.48%) |
Dec 01, 2004 | 1.716 | 1.731 | 1.630 | 1.647 | 6,182,400 | -0.07(-4.03%) |
Nov 30, 2004 | 1.685 | 1.733 | 1.683 | 1.716 | 4,052,800 | +0.02(+1.33%) |
Nov 29, 2004 | 1.702 | 1.713 | 1.656 | 1.693 | 3,548,000 | -0.00(-0.04%) |
Nov 26, 2004 | 1.669 | 1.714 | 1.667 | 1.694 | 1,645,600 | +0.03(+1.96%) |
Nov 24, 2004 | 1.650 | 1.677 | 1.635 | 1.661 | 4,065,600 | +0.02(+1.45%) |
Nov 23, 2004 | 1.591 | 1.668 | 1.586 | 1.637 | 6,935,200 | +0.06(+3.76%) |
Nov 22, 2004 | 1.525 | 1.581 | 1.523 | 1.578 | 3,796,000 | +0.05(+3.48%) |
Nov 19, 2004 | 1.539 | 1.550 | 1.516 | 1.525 | 2,456,000 | -0.01(-0.53%) |
Nov 18, 2004 | 1.517 | 1.540 | 1.513 | 1.533 | 2,312,000 | +0.02(+1.01%) |
Nov 17, 2004 | 1.502 | 1.525 | 1.502 | 1.518 | 3,761,600 | +0.02(+1.59%) |
Nov 16, 2004 | 1.547 | 1.547 | 1.446 | 1.494 | 12,317,600 | -0.06(-3.57%) |
Nov 15, 2004 | 1.598 | 1.600 | 1.533 | 1.549 | 4,534,400 | -0.04(-2.80%) |
Nov 12, 2004 | 1.561 | 1.598 | 1.556 | 1.594 | 2,720,800 | +0.05(+3.15%) |
Nov 11, 2004 | 1.545 | 1.562 | 1.536 | 1.545 | 3,605,600 | +0.00(+0.16%) |
Nov 10, 2004 | 1.498 | 1.547 | 1.496 | 1.543 | 3,151,200 | +0.05(+3.41%) |
Nov 09, 2004 | 1.500 | 1.510 | 1.484 | 1.492 | 4,045,600 | -0.00(-0.33%) |
Nov 08, 2004 | 1.547 | 1.548 | 1.484 | 1.497 | 4,153,600 | -0.03(-2.24%) |
Nov 05, 2004 | 1.545 | 1.547 | 1.510 | 1.531 | 3,296,000 | +0.01(+0.41%) |
Nov 04, 2004 | 1.481 | 1.539 | 1.473 | 1.525 | 4,804,000 | +0.05(+3.50%) |
Nov 03, 2004 | 1.472 | 1.483 | 1.454 | 1.473 | 4,076,000 | +0.03(+1.95%) |
Nov 02, 2004 | 1.440 | 1.454 | 1.439 | 1.445 | 4,588,000 | +0.01(+0.85%) |
Nov 01, 2004 | 1.441 | 1.441 | 1.414 | 1.433 | 4,400,800 | -0.00(-0.17%) |
Oct 29, 2004 | 1.427 | 1.450 | 1.419 | 1.436 | 3,455,200 | +0.01(+0.44%) |
Oct 28, 2004 | 1.457 | 1.461 | 1.414 | 1.429 | 4,116,000 | -0.03(-2.24%) |
Oct 27, 2004 | 1.469 | 1.477 | 1.433 | 1.462 | 5,249,600 | -0.00(-0.19%) |
Oct 26, 2004 | 1.457 | 1.472 | 1.438 | 1.465 | 4,082,400 | +0.01(+0.60%) |
Oct 25, 2004 | 1.444 | 1.458 | 1.433 | 1.456 | 3,991,200 | +0.01(+0.95%) |
Oct 22, 2004 | 1.454 | 1.483 | 1.440 | 1.442 | 3,822,400 | -0.01(-0.80%) |
Oct 21, 2004 | 1.418 | 1.461 | 1.401 | 1.454 | 3,720,800 | +0.04(+2.56%) |
Oct 20, 2004 | 1.372 | 1.424 | 1.367 | 1.418 | 3,939,200 | +0.05(+3.32%) |
Oct 19, 2004 | 1.350 | 1.373 | 1.338 | 1.372 | 3,234,400 | +0.02(+1.43%) |
Oct 18, 2004 | 1.353 | 1.373 | 1.350 | 1.353 | 4,281,600 | -0.00(-0.02%) |
Oct 15, 2004 | 1.331 | 1.355 | 1.331 | 1.353 | 3,216,000 | +0.02(+1.67%) |
Oct 14, 2004 | 1.291 | 1.348 | 1.288 | 1.331 | 5,004,800 | +0.04(+3.12%) |
Oct 13, 2004 | 1.391 | 1.391 | 1.263 | 1.291 | 14,012,800 | -0.10(-7.19%) |
Oct 12, 2004 | 1.394 | 1.398 | 1.383 | 1.391 | 3,269,600 | +0.00(+0.11%) |
Oct 11, 2004 | 1.386 | 1.400 | 1.365 | 1.389 | 2,992,800 | +0.01(+1.05%) |
Oct 08, 2004 | 1.386 | 1.395 | 1.368 | 1.375 | 2,694,400 | -0.02(-1.10%) |
Oct 07, 2004 | 1.430 | 1.430 | 1.386 | 1.390 | 3,532,800 | -0.02(-1.18%) |
Oct 06, 2004 | 1.366 | 1.413 | 1.366 | 1.407 | 3,796,000 | +0.05(+3.47%) |
Oct 05, 2004 | 1.361 | 1.370 | 1.355 | 1.359 | 4,044,800 | -0.00(-0.11%) |
Oct 04, 2004 | 1.366 | 1.387 | 1.357 | 1.361 | 6,722,400 | +0.01(+0.81%) |
Oct 01, 2004 | 1.330 | 1.353 | 1.329 | 1.350 | 4,268,000 | +0.04(+2.88%) |
Sep 30, 2004 | 1.306 | 1.320 | 1.306 | 1.312 | 2,704,000 | -0.00(-0.12%) |
Sep 29, 2004 | 1.324 | 1.324 | 1.301 | 1.314 | 3,313,600 | -0.01(-0.80%) |
Sep 28, 2004 | 1.261 | 1.339 | 1.260 | 1.324 | 5,377,600 | +0.07(+5.95%) |
Sep 27, 2004 | 1.253 | 1.258 | 1.241 | 1.250 | 3,254,400 | +0.01(+0.65%) |
Sep 24, 2004 | 1.237 | 1.260 | 1.234 | 1.242 | 5,663,200 | +0.01(+1.02%) |
Sep 23, 2004 | 1.230 | 1.238 | 1.221 | 1.229 | 3,393,600 | +0.00(+0.18%) |
Sep 22, 2004 | 1.248 | 1.248 | 1.223 | 1.227 | 5,668,000 | -0.02(-1.65%) |
Sep 21, 2004 | 1.234 | 1.249 | 1.231 | 1.248 | 4,972,000 | +0.02(+1.24%) |
Sep 20, 2004 | 1.245 | 1.248 | 1.228 | 1.232 | 2,701,600 | -0.01(-0.40%) |
Sep 17, 2004 | 1.250 | 1.250 | 1.233 | 1.238 | 3,480,800 | +0.00(+0.00%) |
Sep 16, 2004 | 1.241 | 1.250 | 1.235 | 1.238 | 2,387,200 | +0.00(+0.23%) |
Sep 15, 2004 | 1.245 | 1.248 | 1.226 | 1.235 | 3,844,800 | -0.01(-0.55%) |
Sep 14, 2004 | 1.231 | 1.242 | 1.215 | 1.242 | 3,217,600 | +0.03(+2.13%) |
Sep 13, 2004 | 1.218 | 1.231 | 1.207 | 1.216 | 5,023,200 | +0.01(+0.52%) |
Sep 10, 2004 | 1.222 | 1.222 | 1.198 | 1.209 | 6,748,000 | +0.01(+0.52%) |
Sep 09, 2004 | 1.155 | 1.209 | 1.148 | 1.203 | 4,002,400 | +0.06(+4.88%) |
Sep 08, 2004 | 1.163 | 1.164 | 1.147 | 1.147 | 2,401,600 | -0.01(-0.76%) |
Sep 07, 2004 | 1.155 | 1.159 | 1.143 | 1.156 | 3,085,600 | +0.01(+1.18%) |
Sep 03, 2004 | 1.156 | 1.156 | 1.137 | 1.143 | 2,728,800 | -0.01(-1.14%) |
Sep 02, 2004 | 1.152 | 1.158 | 1.139 | 1.156 | 4,065,600 | +0.02(+1.73%) |
Sep 01, 2004 | 1.113 | 1.151 | 1.113 | 1.136 | 3,068,800 | +0.02(+2.19%) |
Aug 31, 2004 | 1.091 | 1.119 | 1.089 | 1.112 | 2,859,200 | +0.02(+1.89%) |
Aug 30, 2004 | 1.102 | 1.113 | 1.083 | 1.091 | 2,776,000 | -0.01(-0.80%) |
Aug 27, 2004 | 1.101 | 1.112 | 1.092 | 1.100 | 1,312,000 | +0.01(+0.46%) |
Aug 26, 2004 | 1.086 | 1.097 | 1.079 | 1.095 | 2,432,000 | +0.01(+0.83%) |
Aug 25, 2004 | 1.062 | 1.093 | 1.061 | 1.086 | 2,343,200 | +0.02(+2.27%) |
Aug 24, 2004 | 1.084 | 1.085 | 1.054 | 1.062 | 3,523,200 | -0.01(-1.22%) |
Aug 23, 2004 | 1.122 | 1.123 | 1.060 | 1.075 | 3,808,800 | -0.03(-3.04%) |
Aug 20, 2004 | 1.094 | 1.122 | 1.094 | 1.108 | 3,836,800 | +0.03(+2.99%) |
Aug 19, 2004 | 1.095 | 1.148 | 1.076 | 1.076 | 6,924,800 | -0.01(-1.32%) |
Aug 18, 2004 | 0.9688 | 1.092 | 0.9688 | 1.091 | 10,353,600 | +0.12(+12.58%) |
Aug 17, 2004 | 0.9875 | 0.9925 | 0.9675 | 0.9688 | 3,960,800 | -0.02(-1.90%) |
Aug 16, 2004 | 0.9688 | 0.9875 | 0.9678 | 0.9875 | 2,588,800 | +0.02(+1.94%) |
Aug 13, 2004 | 0.9544 | 0.9825 | 0.9544 | 0.9688 | 1,658,400 | +0.02(+2.31%) |
Aug 12, 2004 | 0.9550 | 0.9603 | 0.9469 | 0.9469 | 2,573,600 | -0.01(-1.50%) |
Aug 11, 2004 | 0.9628 | 0.9628 | 0.9506 | 0.9613 | 1,737,600 | -0.01(-0.81%) |
Aug 10, 2004 | 0.9678 | 0.9753 | 0.9578 | 0.9691 | 1,789,600 | +0.01(+0.94%) |
Aug 09, 2004 | 0.9350 | 0.9628 | 0.9334 | 0.9600 | 2,754,400 | +0.02(+2.67%) |
Aug 06, 2004 | 0.9791 | 0.9791 | 0.9297 | 0.9350 | 3,930,400 | -0.04(-4.35%) |
Aug 05, 2004 | 1.016 | 1.022 | 0.9728 | 0.9775 | 3,092,000 | -0.03(-2.89%) |
Aug 04, 2004 | 1.037 | 1.037 | 1.006 | 1.007 | 2,921,600 | -0.03(-2.66%) |
Aug 03, 2004 | 1.030 | 1.044 | 1.024 | 1.034 | 2,285,600 | +0.01(+1.04%) |
Aug 02, 2004 | 1.008 | 1.029 | 0.9847 | 1.023 | 2,919,200 | +0.02(+1.74%) |
Jul 30, 2004 | 1.010 | 1.018 | 1.003 | 1.006 | 2,557,600 | +0.00(+0.22%) |
Jul 29, 2004 | 0.9728 | 1.006 | 0.9647 | 1.004 | 3,316,000 | +0.03(+3.21%) |
Jul 28, 2004 | 0.9519 | 0.9784 | 0.9375 | 0.9725 | 2,110,400 | +0.02(+1.83%) |
Jul 27, 2004 | 0.9372 | 0.9563 | 0.9359 | 0.9550 | 3,128,000 | +0.02(+1.90%) |
Jul 26, 2004 | 0.9422 | 0.9509 | 0.9237 | 0.9372 | 3,060,000 | +0.01(+0.60%) |
Jul 23, 2004 | 0.9209 | 0.9406 | 0.9127 | 0.9316 | 1,840,000 | +0.00(+0.47%) |
Jul 22, 2004 | 0.9437 | 0.9500 | 0.9137 | 0.9272 | 2,539,200 | -0.02(-2.08%) |
Jul 21, 2004 | 0.9797 | 0.9797 | 0.9406 | 0.9469 | 3,315,200 | -0.02(-2.26%) |
Jul 20, 2004 | 0.9566 | 0.9719 | 0.9503 | 0.9688 | 2,343,200 | +0.02(+2.11%) |
Jul 19, 2004 | 0.9712 | 0.9712 | 0.9347 | 0.9487 | 3,649,600 | -0.02(-2.06%) |
Jul 16, 2004 | 0.9656 | 0.9803 | 0.9581 | 0.9688 | 1,760,800 | +0.01(+0.75%) |
Jul 15, 2004 | 0.9544 | 0.9678 | 0.9537 | 0.9616 | 2,250,400 | +0.01(+1.22%) |
Jul 14, 2004 | 0.9516 | 0.9575 | 0.9456 | 0.9500 | 3,011,200 | -0.00(-0.16%) |
Jul 13, 2004 | 0.9563 | 0.9634 | 0.9500 | 0.9516 | 1,450,400 | +0.00(+0.16%) |
Jul 12, 2004 | 0.9797 | 0.9806 | 0.9500 | 0.9500 | 2,267,200 | -0.01(-1.46%) |
Jul 09, 2004 | 0.9616 | 0.9675 | 0.9525 | 0.9641 | 1,708,800 | +0.01(+1.08%) |
Jul 08, 2004 | 0.9734 | 0.9744 | 0.9503 | 0.9537 | 2,331,200 | -0.02(-1.55%) |
Jul 07, 2004 | 0.9797 | 0.9822 | 0.9656 | 0.9688 | 2,642,400 | -0.01(-1.12%) |
Jul 06, 2004 | 0.9616 | 0.9906 | 0.9609 | 0.9797 | 3,671,200 | +0.03(+3.23%) |
Jul 02, 2004 | 0.9603 | 0.9603 | 0.9491 | 0.9491 | 2,243,200 | -0.00(-0.20%) |
Jul 01, 2004 | 0.9172 | 0.9578 | 0.9081 | 0.9509 | 3,985,600 | +0.05(+6.14%) |
Jun 30, 2004 | 0.8884 | 0.9000 | 0.8838 | 0.8959 | 1,895,200 | +0.01(+0.95%) |
Jun 29, 2004 | 0.8812 | 0.8938 | 0.8812 | 0.8875 | 1,697,600 | +0.00(+0.18%) |
Jun 28, 2004 | 0.8881 | 0.8891 | 0.8750 | 0.8859 | 2,300,000 | -0.00(-0.32%) |
Jun 25, 2004 | 0.8912 | 0.8919 | 0.8781 | 0.8888 | 4,696,000 | -0.00(-0.18%) |
Jun 24, 2004 | 0.9016 | 0.9038 | 0.8875 | 0.8903 | 1,662,400 | -0.00(-0.38%) |
Jun 23, 2004 | 0.8969 | 0.9016 | 0.8828 | 0.8938 | 3,005,600 | +0.00(+0.00%) |
Jun 22, 2004 | 0.8916 | 0.8981 | 0.8847 | 0.8938 | 2,184,800 | +0.00(+0.28%) |
Jun 21, 2004 | 0.8781 | 0.8934 | 0.8703 | 0.8912 | 2,588,000 | +0.02(+2.81%) |
Jun 18, 2004 | 0.8719 | 0.8791 | 0.8625 | 0.8669 | 2,614,400 | -0.00(-0.29%) |
Jun 17, 2004 | 0.8769 | 0.8828 | 0.8669 | 0.8694 | 3,964,800 | -0.00(-0.50%) |
Jun 16, 2004 | 0.8500 | 0.8759 | 0.8500 | 0.8738 | 6,198,400 | +0.04(+4.72%) |
Jun 15, 2004 | 0.8125 | 0.8391 | 0.8125 | 0.8344 | 4,428,000 | +0.02(+2.69%) |
Jun 14, 2004 | 0.8169 | 0.8209 | 0.8066 | 0.8125 | 1,956,800 | -0.01(-0.91%) |
Jun 10, 2004 | 0.8047 | 0.8228 | 0.8016 | 0.8200 | 1,481,600 | +0.02(+2.18%) |
Jun 09, 2004 | 0.8181 | 0.8184 | 0.7972 | 0.8025 | 1,219,200 | -0.02(-1.87%) |
Jun 08, 2004 | 0.8075 | 0.8266 | 0.8069 | 0.8178 | 2,535,200 | +0.01(+1.47%) |
Jun 07, 2004 | 0.7906 | 0.8059 | 0.7844 | 0.8059 | 1,418,400 | +0.03(+3.45%) |
Jun 04, 2004 | 0.7937 | 0.7937 | 0.7791 | 0.7791 | 2,195,200 | -0.00(-0.48%) |
Jun 03, 2004 | 0.8031 | 0.8075 | 0.7828 | 0.7828 | 1,204,000 | -0.02(-2.53%) |
Jun 02, 2004 | 0.8172 | 0.8200 | 0.8028 | 0.8031 | 840,000 | -0.01(-1.72%) |
Jun 01, 2004 | 0.8028 | 0.8209 | 0.8028 | 0.8172 | 1,920,000 | +0.02(+2.31%) |
May 28, 2004 | 0.8037 | 0.8059 | 0.7978 | 0.7987 | 918,400 | -0.00(-0.54%) |
May 27, 2004 | 0.8241 | 0.8250 | 0.7972 | 0.8031 | 2,348,800 | -0.01(-1.42%) |
May 26, 2004 | 0.8150 | 0.8184 | 0.8059 | 0.8147 | 1,363,200 | +0.00(+0.19%) |
May 25, 2004 | 0.7925 | 0.8137 | 0.7925 | 0.8131 | 2,495,200 | +0.01(+1.84%) |
May 24, 2004 | 0.7841 | 0.7984 | 0.7841 | 0.7984 | 1,272,000 | +0.02(+2.32%) |
May 21, 2004 | 0.7928 | 0.7931 | 0.7706 | 0.7803 | 1,692,000 | -0.01(-1.62%) |
May 20, 2004 | 0.7812 | 0.7956 | 0.7797 | 0.7931 | 1,257,600 | +0.01(+1.24%) |
May 19, 2004 | 0.7922 | 0.8041 | 0.7781 | 0.7834 | 2,112,000 | -0.00(-0.56%) |
May 18, 2004 | 0.8031 | 0.8072 | 0.7784 | 0.7878 | 1,575,200 | -0.01(-1.37%) |
May 17, 2004 | 0.8106 | 0.8119 | 0.7987 | 0.7987 | 2,706,400 | -0.00(-0.54%) |
May 14, 2004 | 0.7812 | 0.8150 | 0.7794 | 0.8031 | 5,364,000 | +0.04(+5.59%) |
May 13, 2004 | 0.7581 | 0.7716 | 0.7550 | 0.7606 | 3,796,800 | +0.00(+0.45%) |
May 12, 2004 | 0.7597 | 0.7656 | 0.7484 | 0.7572 | 2,572,800 | -0.00(-0.08%) |
May 11, 2004 | 0.7656 | 0.7681 | 0.7525 | 0.7578 | 2,315,200 | +0.00(+0.62%) |
May 10, 2004 | 0.7925 | 0.7928 | 0.7531 | 0.7531 | 2,972,800 | -0.05(-6.15%) |
May 07, 2004 | 0.8228 | 0.8281 | 0.8019 | 0.8025 | 1,678,400 | -0.02(-2.47%) |
May 06, 2004 | 0.8275 | 0.8344 | 0.7959 | 0.8228 | 1,906,400 | -0.00(-0.45%) |
May 05, 2004 | 0.8253 | 0.8378 | 0.8172 | 0.8266 | 1,846,400 | +0.00(+0.30%) |
May 04, 2004 | 0.8316 | 0.8366 | 0.8222 | 0.8241 | 2,879,200 | +0.00(+0.04%) |