Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.815 | 1.818 | 1.785 | 1.785 | 7,323,825 | -0.03(-1.78%) |
May 27, 2005 | 1.815 | 1.824 | 1.804 | 1.818 | 7,936,233 | +0.01(+0.62%) |
May 26, 2005 | 1.803 | 1.821 | 1.795 | 1.807 | 5,581,507 | +0.00(+0.22%) |
May 25, 2005 | 1.801 | 1.807 | 1.784 | 1.803 | 8,115,300 | +0.02(+0.88%) |
May 24, 2005 | 1.793 | 1.793 | 1.765 | 1.787 | 5,626,274 | -0.01(-0.31%) |
May 23, 2005 | 1.809 | 1.809 | 1.790 | 1.793 | 10,513,003 | -0.01(-0.47%) |
May 20, 2005 | 1.843 | 1.843 | 1.793 | 1.801 | 9,026,749 | -0.04(-2.09%) |
May 19, 2005 | 1.846 | 1.860 | 1.824 | 1.840 | 9,512,020 | -0.01(-0.33%) |
May 18, 2005 | 1.815 | 1.869 | 1.812 | 1.846 | 13,324,349 | +0.05(+2.99%) |
May 17, 2005 | 1.781 | 1.795 | 1.770 | 1.792 | 10,294,541 | -0.01(-0.80%) |
May 16, 2005 | 1.773 | 1.823 | 1.751 | 1.807 | 9,674,971 | +0.04(+2.02%) |
May 13, 2005 | 1.775 | 1.801 | 1.747 | 1.771 | 14,214,310 | -0.00(-0.19%) |
May 12, 2005 | 1.857 | 1.862 | 1.752 | 1.774 | 11,546,217 | -0.09(-4.77%) |
May 11, 2005 | 1.880 | 1.881 | 1.814 | 1.863 | 10,960,669 | -0.02(-1.18%) |
May 10, 2005 | 1.950 | 1.952 | 1.871 | 1.885 | 12,002,837 | -0.07(-3.57%) |
May 09, 2005 | 1.916 | 1.960 | 1.916 | 1.955 | 16,261,042 | +0.09(+4.88%) |
May 06, 2005 | 1.885 | 1.898 | 1.859 | 1.864 | 5,278,884 | -0.02(-0.80%) |
May 05, 2005 | 1.888 | 1.912 | 1.840 | 1.879 | 7,184,153 | +0.00(+0.12%) |
May 04, 2005 | 1.779 | 1.884 | 1.779 | 1.877 | 9,363,395 | +0.08(+4.70%) |
May 03, 2005 | 1.809 | 1.810 | 1.781 | 1.793 | 4,714,824 | -0.01(-0.62%) |
May 02, 2005 | 1.742 | 1.829 | 1.731 | 1.804 | 8,006,069 | +0.08(+4.53%) |
Apr 29, 2005 | 1.703 | 1.727 | 1.668 | 1.726 | 4,809,730 | +0.04(+2.49%) |
Apr 28, 2005 | 1.765 | 1.770 | 1.679 | 1.684 | 10,715,348 | -0.08(-4.35%) |
Apr 27, 2005 | 1.714 | 1.765 | 1.708 | 1.760 | 5,033,563 | +0.04(+2.44%) |
Apr 26, 2005 | 1.687 | 1.728 | 1.679 | 1.718 | 4,313,715 | +0.04(+2.33%) |
Apr 25, 2005 | 1.644 | 1.684 | 1.642 | 1.679 | 3,952,000 | +0.04(+2.21%) |
Apr 22, 2005 | 1.656 | 1.665 | 1.637 | 1.643 | 5,087,283 | -0.01(-0.81%) |
Apr 21, 2005 | 1.659 | 1.665 | 1.593 | 1.656 | 11,637,541 | +0.02(+1.02%) |
Apr 20, 2005 | 1.690 | 1.694 | 1.635 | 1.640 | 7,180,572 | -0.05(-2.94%) |
Apr 19, 2005 | 1.675 | 1.691 | 1.660 | 1.689 | 7,187,735 | +0.06(+3.45%) |
Apr 18, 2005 | 1.631 | 1.662 | 1.625 | 1.633 | 5,312,907 | -0.01(-0.75%) |
Apr 15, 2005 | 1.678 | 1.682 | 1.642 | 1.645 | 24,854,450 | -0.03(-1.80%) |
Apr 14, 2005 | 1.724 | 1.725 | 1.675 | 1.675 | 11,127,201 | -0.05(-2.88%) |
Apr 13, 2005 | 1.727 | 1.741 | 1.715 | 1.725 | 9,597,972 | +0.02(+1.05%) |
Apr 12, 2005 | 1.702 | 1.713 | 1.683 | 1.707 | 12,024,325 | +0.01(+0.33%) |
Apr 11, 2005 | 1.708 | 1.713 | 1.702 | 1.702 | 7,977,419 | +0.01(+0.69%) |
Apr 08, 2005 | 1.707 | 1.707 | 1.682 | 1.690 | 6,700,674 | -0.02(-1.27%) |
Apr 07, 2005 | 1.687 | 1.753 | 1.670 | 1.712 | 16,740,940 | +0.03(+1.49%) |
Apr 06, 2005 | 1.667 | 1.699 | 1.667 | 1.687 | 4,922,542 | +0.03(+2.03%) |
Apr 05, 2005 | 1.652 | 1.655 | 1.635 | 1.653 | 8,600,571 | +0.04(+2.39%) |
Apr 04, 2005 | 1.608 | 1.632 | 1.602 | 1.614 | 7,472,451 | -0.01(-0.41%) |
Apr 01, 2005 | 1.659 | 1.663 | 1.621 | 1.621 | 5,486,602 | +0.00(+0.10%) |
Mar 31, 2005 | 1.636 | 1.647 | 1.599 | 1.620 | 6,260,170 | +0.00(+0.00%) |
Mar 30, 2005 | 1.603 | 1.636 | 1.603 | 1.620 | 4,245,670 | +0.03(+1.58%) |
Mar 29, 2005 | 1.611 | 1.628 | 1.585 | 1.594 | 6,201,078 | -0.01(-0.83%) |
Mar 28, 2005 | 1.620 | 1.625 | 1.601 | 1.608 | 7,481,404 | -0.03(-1.91%) |
Mar 24, 2005 | 1.636 | 1.652 | 1.630 | 1.639 | 6,211,822 | +0.04(+2.44%) |
Mar 23, 2005 | 1.625 | 1.636 | 1.592 | 1.600 | 18,134,078 | -0.04(-2.72%) |
Mar 22, 2005 | 1.656 | 1.723 | 1.627 | 1.645 | 14,427,399 | -0.01(-0.37%) |
Mar 21, 2005 | 1.668 | 1.680 | 1.649 | 1.651 | 5,640,599 | -0.05(-2.80%) |
Mar 18, 2005 | 1.726 | 1.726 | 1.698 | 1.698 | 6,281,658 | -0.03(-1.84%) |
Mar 17, 2005 | 1.669 | 1.746 | 1.664 | 1.730 | 12,051,185 | +0.06(+3.65%) |
Mar 16, 2005 | 1.628 | 1.674 | 1.622 | 1.669 | 25,919,896 | +0.01(+0.40%) |
Mar 15, 2005 | 1.703 | 1.703 | 1.648 | 1.663 | 10,772,649 | -0.01(-0.77%) |
Mar 14, 2005 | 1.675 | 1.703 | 1.653 | 1.675 | 11,608,890 | -0.05(-2.85%) |
Mar 11, 2005 | 1.732 | 1.752 | 1.719 | 1.724 | 11,134,364 | -0.00(-0.10%) |
Mar 10, 2005 | 1.736 | 1.740 | 1.707 | 1.726 | 12,402,156 | -0.01(-0.61%) |
Mar 09, 2005 | 1.786 | 1.790 | 1.731 | 1.737 | 12,606,292 | -0.07(-3.75%) |
Mar 08, 2005 | 1.815 | 1.829 | 1.795 | 1.804 | 13,064,702 | -0.04(-2.00%) |
Mar 07, 2005 | 1.857 | 1.879 | 1.835 | 1.841 | 6,623,675 | +0.01(+0.67%) |
Mar 04, 2005 | 1.820 | 1.847 | 1.807 | 1.829 | 9,048,237 | +0.04(+2.12%) |
Mar 03, 2005 | 1.809 | 1.811 | 1.787 | 1.791 | 20,694,732 | +0.00(+0.16%) |
Mar 02, 2005 | 1.803 | 1.811 | 1.786 | 1.788 | 17,947,850 | -0.02(-1.14%) |
Mar 01, 2005 | 1.792 | 1.827 | 1.792 | 1.809 | 13,601,902 | +0.04(+2.08%) |
Feb 28, 2005 | 1.764 | 1.787 | 1.749 | 1.772 | 15,388,987 | +0.01(+0.44%) |
Feb 25, 2005 | 1.795 | 1.795 | 1.740 | 1.764 | 7,271,896 | +0.01(+0.77%) |
Feb 24, 2005 | 1.742 | 1.767 | 1.736 | 1.751 | 21,403,836 | +0.07(+4.15%) |
Feb 23, 2005 | 1.664 | 1.692 | 1.664 | 1.681 | 6,056,034 | +0.03(+1.86%) |
Feb 22, 2005 | 1.628 | 1.675 | 1.628 | 1.650 | 10,659,837 | -0.03(-1.50%) |
Feb 18, 2005 | 1.698 | 1.698 | 1.656 | 1.675 | 8,641,756 | -0.02(-1.32%) |
Feb 17, 2005 | 1.717 | 1.744 | 1.698 | 1.698 | 11,051,993 | -0.01(-0.36%) |
Feb 16, 2005 | 1.695 | 1.715 | 1.689 | 1.704 | 5,624,483 | -0.01(-0.49%) |
Feb 15, 2005 | 1.714 | 1.726 | 1.706 | 1.712 | 9,832,549 | +0.02(+0.99%) |
Feb 14, 2005 | 1.661 | 1.708 | 1.649 | 1.695 | 8,491,340 | +0.06(+3.97%) |
Feb 11, 2005 | 1.574 | 1.635 | 1.555 | 1.631 | 9,241,629 | +0.07(+4.66%) |
Feb 10, 2005 | 1.558 | 1.574 | 1.552 | 1.558 | 9,895,223 | -0.04(-2.72%) |
Feb 09, 2005 | 1.598 | 1.602 | 1.572 | 1.602 | 10,264,100 | +0.00(+0.24%) |
Feb 08, 2005 | 1.584 | 1.624 | 1.568 | 1.598 | 3,552,682 | -0.01(-0.69%) |
Feb 07, 2005 | 1.606 | 1.641 | 1.562 | 1.609 | 4,186,578 | +0.03(+1.73%) |
Feb 04, 2005 | 1.543 | 1.590 | 1.543 | 1.582 | 13,005,610 | +0.09(+6.07%) |
Feb 03, 2005 | 1.444 | 1.493 | 1.444 | 1.491 | 8,118,881 | +0.08(+5.41%) |
Feb 02, 2005 | 1.368 | 1.423 | 1.368 | 1.415 | 3,821,282 | +0.04(+2.59%) |
Feb 01, 2005 | 1.357 | 1.387 | 1.357 | 1.379 | 8,192,299 | +0.01(+0.37%) |
Jan 31, 2005 | 1.358 | 1.386 | 1.356 | 1.374 | 6,484,003 | +0.07(+4.99%) |
Jan 28, 2005 | 1.296 | 1.319 | 1.288 | 1.308 | 3,919,768 | +0.01(+1.08%) |
Jan 27, 2005 | 1.293 | 1.303 | 1.284 | 1.294 | 6,467,887 | +0.01(+0.70%) |
Jan 26, 2005 | 1.288 | 1.306 | 1.276 | 1.286 | 6,236,891 | +0.03(+2.40%) |
Jan 25, 2005 | 1.248 | 1.272 | 1.248 | 1.255 | 2,465,747 | +0.00(+0.09%) |
Jan 24, 2005 | 1.264 | 1.282 | 1.248 | 1.254 | 4,071,975 | -0.01(-1.10%) |
Jan 21, 2005 | 1.293 | 1.296 | 1.248 | 1.268 | 1,873,037 | +0.01(+1.16%) |
Jan 20, 2005 | 1.275 | 1.279 | 1.244 | 1.254 | 5,427,510 | -0.07(-5.07%) |
Jan 19, 2005 | 1.313 | 1.321 | 1.294 | 1.321 | 7,146,549 | +0.03(+2.38%) |
Jan 18, 2005 | 1.250 | 1.294 | 1.234 | 1.290 | 4,865,240 | +0.03(+2.67%) |
Jan 14, 2005 | 1.257 | 1.268 | 1.248 | 1.257 | 7,035,528 | +0.01(+1.12%) |
Jan 13, 2005 | 1.244 | 1.272 | 1.242 | 1.243 | 8,301,529 | -0.02(-1.24%) |
Jan 12, 2005 | 1.243 | 1.258 | 1.221 | 1.258 | 14,207,147 | +0.03(+2.32%) |
Jan 11, 2005 | 1.274 | 1.288 | 1.230 | 1.230 | 8,729,499 | -0.06(-4.30%) |
Jan 10, 2005 | 1.278 | 1.301 | 1.273 | 1.285 | 25,939,594 | +0.01(+0.57%) |
Jan 07, 2005 | 1.271 | 1.290 | 1.251 | 1.278 | 5,282,466 | +0.02(+1.64%) |
Jan 06, 2005 | 1.302 | 1.308 | 1.257 | 1.257 | 5,511,671 | -0.04(-3.39%) |
Jan 05, 2005 | 1.324 | 1.339 | 1.293 | 1.301 | 18,757,230 | -0.01(-0.81%) |
Jan 04, 2005 | 1.399 | 1.410 | 1.311 | 1.312 | 11,170,177 | -0.07(-5.36%) |
Jan 03, 2005 | 1.401 | 1.416 | 1.384 | 1.386 | 3,020,854 | -0.01(-0.96%) |
Dec 31, 2004 | 1.389 | 1.413 | 1.389 | 1.399 | 1,088,725 | +0.00(+0.20%) |
Dec 30, 2004 | 1.396 | 1.416 | 1.379 | 1.397 | 2,754,045 | -0.01(-0.67%) |
Dec 29, 2004 | 1.407 | 1.416 | 1.384 | 1.406 | 3,391,522 | -0.00(-0.04%) |
Dec 28, 2004 | 1.389 | 1.408 | 1.389 | 1.407 | 2,560,653 | +0.03(+2.32%) |
Dec 27, 2004 | 1.396 | 1.412 | 1.369 | 1.375 | 2,899,089 | -0.01(-0.97%) |
Dec 23, 2004 | 1.388 | 1.396 | 1.375 | 1.388 | 3,849,932 | +0.03(+2.09%) |
Dec 22, 2004 | 1.352 | 1.372 | 1.352 | 1.360 | 4,519,642 | +0.02(+1.18%) |
Dec 21, 2004 | 1.312 | 1.348 | 1.312 | 1.344 | 88,686,328 | +0.02(+1.63%) |
Dec 20, 2004 | 1.320 | 1.331 | 1.313 | 1.322 | 4,861,659 | -0.01(-0.62%) |
Dec 17, 2004 | 1.324 | 1.340 | 1.318 | 1.331 | 8,482,386 | -0.03(-2.00%) |
Dec 16, 2004 | 1.384 | 1.384 | 1.351 | 1.358 | 7,354,266 | -0.02(-1.57%) |
Dec 15, 2004 | 1.382 | 1.400 | 1.368 | 1.379 | 10,341,098 | +0.01(+1.05%) |
Dec 14, 2004 | 1.380 | 1.400 | 1.356 | 1.365 | 7,703,446 | -0.01(-0.54%) |
Dec 13, 2004 | 1.359 | 1.378 | 1.359 | 1.372 | 5,441,835 | +0.05(+4.15%) |
Dec 10, 2004 | 1.281 | 1.322 | 1.277 | 1.318 | 4,184,787 | +0.04(+3.00%) |
Dec 09, 2004 | 1.275 | 1.281 | 1.265 | 1.279 | 6,167,055 | -0.01(-1.01%) |
Dec 08, 2004 | 1.281 | 1.301 | 1.279 | 1.292 | 8,186,926 | +0.01(+0.83%) |
Dec 07, 2004 | 1.325 | 1.325 | 1.282 | 1.282 | 4,786,451 | -0.04(-3.03%) |
Dec 06, 2004 | 1.303 | 1.323 | 1.300 | 1.322 | 8,090,230 | +0.02(+1.44%) |
Dec 03, 2004 | 1.304 | 1.317 | 1.300 | 1.303 | 11,861,374 | +0.04(+3.11%) |
Dec 02, 2004 | 1.257 | 1.269 | 1.231 | 1.264 | 7,703,446 | +0.01(+0.46%) |
Dec 01, 2004 | 1.221 | 1.260 | 1.221 | 1.258 | 18,082,148 | +0.05(+3.78%) |
Nov 30, 2004 | 1.203 | 1.224 | 1.200 | 1.212 | 7,606,750 | +0.02(+1.94%) |
Nov 29, 2004 | 1.196 | 1.203 | 1.184 | 1.189 | 3,609,983 | -0.01(-0.65%) |
Nov 26, 2004 | 1.173 | 1.197 | 1.172 | 1.197 | 2,922,367 | +0.05(+4.13%) |
Nov 24, 2004 | 1.145 | 1.161 | 1.141 | 1.149 | 3,153,363 | +0.01(+0.90%) |
Nov 23, 2004 | 1.145 | 1.152 | 1.133 | 1.139 | 6,661,278 | +0.02(+1.46%) |
Nov 22, 2004 | 1.117 | 1.138 | 1.114 | 1.123 | 5,468,695 | -0.01(-0.79%) |
Nov 19, 2004 | 1.142 | 1.142 | 1.111 | 1.132 | 5,076,539 | -0.01(-0.57%) |
Nov 18, 2004 | 1.140 | 1.150 | 1.132 | 1.138 | 5,490,183 | -0.02(-1.64%) |
Nov 17, 2004 | 1.152 | 1.161 | 1.148 | 1.157 | 3,169,479 | +0.03(+2.62%) |
Nov 16, 2004 | 1.131 | 1.138 | 1.125 | 1.128 | 4,625,291 | -0.00(-0.43%) |
Nov 15, 2004 | 1.141 | 1.141 | 1.133 | 1.133 | 1,552,507 | -0.01(-0.72%) |
Nov 12, 2004 | 1.136 | 1.149 | 1.134 | 1.141 | 2,702,115 | +0.01(+1.22%) |
Nov 11, 2004 | 1.135 | 1.137 | 1.127 | 1.127 | 4,351,319 | -0.01(-0.75%) |
Nov 10, 2004 | 1.128 | 1.144 | 1.128 | 1.136 | 2,154,171 | +0.02(+1.60%) |
Nov 09, 2004 | 1.117 | 1.120 | 1.110 | 1.118 | 4,501,735 | -0.00(-0.17%) |
Nov 08, 2004 | 1.154 | 1.157 | 1.117 | 1.120 | 3,389,731 | -0.04(-3.31%) |
Nov 05, 2004 | 1.159 | 1.168 | 1.153 | 1.158 | 4,206,275 | +0.01(+0.49%) |
Nov 04, 2004 | 1.137 | 1.163 | 1.136 | 1.152 | 8,901,402 | +0.02(+1.73%) |
Nov 03, 2004 | 1.128 | 1.135 | 1.125 | 1.133 | 11,136,154 | +0.03(+2.27%) |
Nov 02, 2004 | 1.116 | 1.119 | 1.106 | 1.108 | 10,663,418 | -0.01(-0.83%) |
Nov 01, 2004 | 1.120 | 1.122 | 1.114 | 1.117 | 10,233,658 | -0.02(-1.43%) |
Oct 29, 2004 | 1.150 | 1.163 | 1.122 | 1.133 | 19,269,360 | -0.02(-1.33%) |
Oct 28, 2004 | 1.120 | 1.162 | 1.120 | 1.148 | 16,164,345 | +0.03(+2.41%) |
Oct 27, 2004 | 1.123 | 1.125 | 1.111 | 1.121 | 8,981,982 | -0.00(-0.18%) |
Oct 26, 2004 | 1.131 | 1.131 | 1.115 | 1.123 | 9,470,834 | -0.00(-0.25%) |
Oct 25, 2004 | 1.121 | 1.133 | 1.112 | 1.126 | 7,241,454 | -0.01(-0.95%) |
Oct 22, 2004 | 1.154 | 1.173 | 1.130 | 1.137 | 6,543,094 | -0.00(-0.16%) |
Oct 21, 2004 | 1.087 | 1.145 | 1.087 | 1.139 | 8,826,194 | +0.06(+5.67%) |
Oct 20, 2004 | 1.063 | 1.080 | 1.049 | 1.078 | 5,807,131 | +0.01(+1.05%) |
Oct 19, 2004 | 1.070 | 1.079 | 1.062 | 1.067 | 8,138,578 | -0.01(-1.22%) |
Oct 18, 2004 | 1.083 | 1.083 | 1.064 | 1.080 | 5,366,627 | -0.00(-0.29%) |
Oct 15, 2004 | 1.061 | 1.095 | 1.061 | 1.083 | 10,658,046 | +0.03(+2.48%) |
Oct 14, 2004 | 1.063 | 1.065 | 1.052 | 1.057 | 8,074,114 | -0.03(-2.72%) |
Oct 13, 2004 | 1.092 | 1.093 | 1.079 | 1.086 | 11,044,830 | +0.00(+0.21%) |
Oct 12, 2004 | 1.088 | 1.089 | 1.077 | 1.084 | 1,240,931 | -0.01(-1.00%) |
Oct 11, 2004 | 1.093 | 1.102 | 1.093 | 1.095 | 4,002,139 | +0.00(+0.17%) |
Oct 08, 2004 | 1.070 | 1.096 | 1.069 | 1.093 | 7,886,094 | +0.04(+4.15%) |
Oct 07, 2004 | 1.047 | 1.050 | 1.038 | 1.050 | 6,038,127 | -0.00(-0.37%) |
Oct 06, 2004 | 1.035 | 1.054 | 1.035 | 1.054 | 3,803,375 | +0.00(+0.09%) |
Oct 05, 2004 | 1.042 | 1.058 | 1.042 | 1.053 | 3,803,375 | -0.00(-0.09%) |
Oct 04, 2004 | 1.024 | 1.054 | 1.024 | 1.054 | 9,384,882 | +0.04(+3.55%) |
Oct 01, 2004 | 0.9847 | 1.024 | 0.9847 | 1.018 | 6,129,451 | +0.04(+3.72%) |
Sep 30, 2004 | 0.9723 | 0.9810 | 0.9687 | 0.9810 | 5,178,607 | +0.00(+0.44%) |
Sep 29, 2004 | 0.9538 | 0.9767 | 0.9533 | 0.9767 | 4,190,159 | +0.01(+1.41%) |
Sep 28, 2004 | 0.9358 | 0.9631 | 0.9328 | 0.9631 | 4,829,427 | +0.02(+2.19%) |
Sep 27, 2004 | 0.9531 | 0.9531 | 0.9354 | 0.9425 | 4,899,263 | -0.01(-1.11%) |
Sep 24, 2004 | 0.9531 | 0.9589 | 0.9475 | 0.9531 | 2,594,675 | +0.00(+0.02%) |
Sep 23, 2004 | 0.9630 | 0.9680 | 0.9512 | 0.9529 | 6,811,694 | -0.00(-0.41%) |
Sep 22, 2004 | 0.9698 | 0.9715 | 0.9548 | 0.9568 | 2,218,635 | -0.02(-1.74%) |
Sep 21, 2004 | 0.9698 | 0.9743 | 0.9646 | 0.9738 | 2,401,283 | +0.01(+0.69%) |
Sep 20, 2004 | 0.9736 | 0.9792 | 0.9624 | 0.9671 | 4,867,031 | -0.00(-0.06%) |
Sep 17, 2004 | 0.9522 | 0.9747 | 0.9522 | 0.9676 | 2,675,255 | +0.02(+1.72%) |
Sep 16, 2004 | 0.9308 | 0.9572 | 0.9287 | 0.9512 | 1,708,295 | +0.02(+2.59%) |
Sep 15, 2004 | 0.9226 | 0.9358 | 0.9198 | 0.9272 | 4,308,343 | +0.01(+0.75%) |
Sep 14, 2004 | 0.9017 | 0.9203 | 0.9017 | 0.9203 | 1,192,583 | +0.02(+2.55%) |
Sep 13, 2004 | 0.9084 | 0.9231 | 0.8954 | 0.8974 | 4,157,927 | -0.01(-0.66%) |
Sep 10, 2004 | 0.9112 | 0.9112 | 0.8982 | 0.9034 | 3,932,303 | -0.02(-1.82%) |
Sep 09, 2004 | 0.9084 | 0.9201 | 0.8935 | 0.9201 | 2,755,835 | +0.02(+2.21%) |
Sep 08, 2004 | 0.9133 | 0.9246 | 0.9002 | 0.9002 | 2,669,883 | -0.02(-2.11%) |
Sep 07, 2004 | 0.8963 | 0.9220 | 0.8963 | 0.9196 | 7,101,782 | +0.03(+2.92%) |
Sep 03, 2004 | 0.8982 | 0.9039 | 0.8917 | 0.8935 | 2,648,395 | -0.01(-1.03%) |
Sep 02, 2004 | 0.8874 | 0.9054 | 0.8874 | 0.9028 | 7,531,542 | +0.01(+0.94%) |
Sep 01, 2004 | 0.9080 | 0.9099 | 0.8930 | 0.8945 | 6,843,926 | -0.01(-1.58%) |
Aug 31, 2004 | 0.9308 | 0.9319 | 0.8967 | 0.9088 | 9,465,462 | -0.02(-1.77%) |
Aug 30, 2004 | 0.9121 | 0.9308 | 0.9075 | 0.9252 | 4,910,007 | +0.00(+0.51%) |
Aug 27, 2004 | 0.9214 | 0.9255 | 0.9142 | 0.9205 | 7,784,026 | +0.00(+0.41%) |
Aug 26, 2004 | 0.9231 | 0.9287 | 0.9166 | 0.9168 | 3,319,895 | -0.02(-2.24%) |
Aug 25, 2004 | 0.9363 | 0.9432 | 0.9283 | 0.9378 | 3,131,875 | +0.01(+1.37%) |
Aug 24, 2004 | 0.9350 | 0.9382 | 0.9218 | 0.9252 | 2,551,699 | +0.01(+0.61%) |
Aug 23, 2004 | 0.9382 | 0.9382 | 0.9181 | 0.9196 | 4,378,179 | -0.03(-3.29%) |
Aug 20, 2004 | 0.9382 | 0.9589 | 0.9371 | 0.9509 | 3,996,767 | +0.02(+2.22%) |
Aug 19, 2004 | 0.9298 | 0.9363 | 0.9252 | 0.9302 | 10,808,462 | +0.02(+1.77%) |
Aug 18, 2004 | 0.8755 | 0.9185 | 0.8747 | 0.9140 | 6,747,230 | +0.03(+3.92%) |
Aug 17, 2004 | 0.8552 | 0.8838 | 0.8552 | 0.8796 | 3,986,023 | +0.03(+3.12%) |
Aug 16, 2004 | 0.8434 | 0.8561 | 0.8414 | 0.8529 | 5,377,371 | +0.01(+0.70%) |
Aug 13, 2004 | 0.8423 | 0.8470 | 0.8353 | 0.8470 | 7,289,802 | +0.01(+0.75%) |
Aug 12, 2004 | 0.8239 | 0.8442 | 0.8239 | 0.8407 | 8,869,170 | +0.02(+2.03%) |
Aug 11, 2004 | 0.8265 | 0.8310 | 0.8191 | 0.8239 | 14,128,357 | -0.01(-1.38%) |
Aug 10, 2004 | 0.8118 | 0.8354 | 0.8118 | 0.8354 | 5,887,711 | +0.04(+4.42%) |
Aug 09, 2004 | 0.8219 | 0.8246 | 0.8001 | 0.8001 | 3,862,467 | -0.02(-2.87%) |
Aug 06, 2004 | 0.8042 | 0.8286 | 0.8042 | 0.8237 | 3,497,171 | +0.02(+2.81%) |
Aug 05, 2004 | 0.8373 | 0.8457 | 0.8004 | 0.8012 | 5,667,459 | -0.04(-4.50%) |
Aug 04, 2004 | 0.8470 | 0.8509 | 0.8377 | 0.8390 | 3,953,791 | -0.01(-0.95%) |
Aug 03, 2004 | 0.8544 | 0.8602 | 0.8461 | 0.8470 | 3,287,663 | -0.01(-1.52%) |
Aug 02, 2004 | 0.8591 | 0.8639 | 0.8535 | 0.8600 | 4,066,603 | +0.00(+0.24%) |
Jul 30, 2004 | 0.8740 | 0.8784 | 0.8578 | 0.8580 | 2,685,999 | -0.02(-1.83%) |
Jul 29, 2004 | 0.8842 | 0.8842 | 0.8652 | 0.8740 | 2,653,767 | -0.00(-0.53%) |
Jul 28, 2004 | 0.8712 | 0.8833 | 0.8712 | 0.8786 | 1,466,555 | -0.00(-0.17%) |
Jul 27, 2004 | 0.8529 | 0.8820 | 0.8509 | 0.8801 | 2,455,003 | +0.03(+4.14%) |
Jul 26, 2004 | 0.8637 | 0.8730 | 0.8418 | 0.8451 | 4,652,151 | -0.02(-2.49%) |
Jul 23, 2004 | 0.8535 | 0.8861 | 0.8535 | 0.8667 | 2,589,303 | +0.00(+0.54%) |
Jul 22, 2004 | 0.8773 | 0.8773 | 0.8604 | 0.8621 | 3,164,107 | -0.01(-1.68%) |
Jul 21, 2004 | 0.9147 | 0.9147 | 0.8730 | 0.8768 | 9,997,290 | -0.04(-4.83%) |
Jul 20, 2004 | 0.9214 | 0.9289 | 0.9157 | 0.9213 | 5,909,199 | -0.00(-0.02%) |
Jul 19, 2004 | 0.9214 | 0.9283 | 0.9200 | 0.9214 | 2,309,959 | -0.00(-0.50%) |
Jul 16, 2004 | 0.9177 | 0.9334 | 0.9172 | 0.9261 | 3,749,655 | +0.04(+4.14%) |
Jul 15, 2004 | 0.8857 | 0.8969 | 0.8833 | 0.8892 | 4,190,159 | +0.00(+0.50%) |
Jul 14, 2004 | 0.8907 | 0.9121 | 0.8846 | 0.8848 | 2,777,323 | -0.01(-0.86%) |
Jul 13, 2004 | 0.8963 | 0.8963 | 0.8842 | 0.8924 | 5,071,167 | -0.01(-0.81%) |
Jul 12, 2004 | 0.8768 | 0.8997 | 0.8708 | 0.8997 | 6,849,298 | +0.02(+2.61%) |
Jul 09, 2004 | 0.8609 | 0.8770 | 0.8609 | 0.8768 | 3,835,607 | +0.02(+1.84%) |
Jul 08, 2004 | 0.8626 | 0.8626 | 0.8557 | 0.8609 | 3,464,939 | -0.01(-1.45%) |
Jul 07, 2004 | 0.8749 | 0.8751 | 0.8684 | 0.8736 | 4,426,527 | -0.01(-0.59%) |
Jul 06, 2004 | 0.8842 | 0.8844 | 0.8725 | 0.8788 | 3,760,399 | -0.02(-2.24%) |
Jul 02, 2004 | 0.8822 | 0.9052 | 0.8822 | 0.8989 | 5,431,091 | +0.02(+2.11%) |
Jul 01, 2004 | 0.8591 | 0.8805 | 0.8591 | 0.8803 | 5,269,931 | +0.02(+2.92%) |
Jun 30, 2004 | 0.8533 | 0.8580 | 0.8488 | 0.8554 | 7,182,362 | +0.00(+0.48%) |
Jun 29, 2004 | 0.8321 | 0.8526 | 0.8321 | 0.8513 | 2,406,655 | +0.02(+2.01%) |
Jun 28, 2004 | 0.8256 | 0.8405 | 0.8256 | 0.8345 | 6,575,326 | +0.00(+0.58%) |
Jun 25, 2004 | 0.8219 | 0.8345 | 0.8204 | 0.8297 | 2,342,191 | +0.01(+1.30%) |
Jun 24, 2004 | 0.8163 | 0.8246 | 0.8144 | 0.8191 | 3,110,387 | +0.01(+0.96%) |
Jun 23, 2004 | 0.8004 | 0.8125 | 0.7945 | 0.8112 | 2,041,359 | +0.02(+2.42%) |
Jun 22, 2004 | 0.8038 | 0.8055 | 0.7921 | 0.7921 | 3,432,707 | -0.01(-1.39%) |
Jun 21, 2004 | 0.7977 | 0.8127 | 0.7973 | 0.8032 | 2,567,815 | +0.01(+1.43%) |
Jun 18, 2004 | 0.7949 | 0.8014 | 0.7880 | 0.7919 | 1,622,343 | -0.01(-0.93%) |
Jun 17, 2004 | 0.7958 | 0.8174 | 0.7902 | 0.7993 | 2,997,575 | -0.00(-0.60%) |
Jun 16, 2004 | 0.8057 | 0.8079 | 0.7954 | 0.8042 | 8,901,402 | +0.01(+1.05%) |
Jun 15, 2004 | 0.7921 | 0.8006 | 0.7921 | 0.7958 | 6,790,206 | +0.03(+4.27%) |
Jun 14, 2004 | 0.7692 | 0.7716 | 0.7604 | 0.7632 | 5,302,163 | -0.04(-4.81%) |
Jun 10, 2004 | 0.8014 | 0.8025 | 0.8004 | 0.8017 | 2,068,219 | +0.00(+0.05%) |
Jun 09, 2004 | 0.8191 | 0.8191 | 0.7964 | 0.8014 | 2,497,979 | -0.02(-2.16%) |
Jun 08, 2004 | 0.8124 | 0.8224 | 0.8062 | 0.8191 | 2,675,255 | -0.00(-0.47%) |
Jun 07, 2004 | 0.8098 | 0.8246 | 0.8053 | 0.8230 | 3,147,991 | +0.03(+3.39%) |
Jun 04, 2004 | 0.8004 | 0.8060 | 0.7949 | 0.7960 | 6,677,394 | +0.02(+2.30%) |
Jun 03, 2004 | 0.7856 | 0.7859 | 0.7716 | 0.7781 | 5,688,947 | -0.02(-2.68%) |
Jun 02, 2004 | 0.7945 | 0.8088 | 0.7939 | 0.7995 | 4,936,867 | +0.01(+0.82%) |