Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.023 | 1.077 | 1.019 | 1.071 | 2,550,454 | +0.05(+5.10%) |
May 27, 2005 | 0.9860 | 1.036 | 0.9860 | 1.019 | 1,599,658 | +0.03(+3.50%) |
May 26, 2005 | 0.9875 | 0.9896 | 0.9805 | 0.9843 | 396,658 | -0.00(-0.26%) |
May 25, 2005 | 0.9900 | 0.9934 | 0.9795 | 0.9869 | 448,756 | +0.00(+0.00%) |
May 24, 2005 | 0.9902 | 0.9902 | 0.9755 | 0.9869 | 545,849 | -0.01(-0.57%) |
May 23, 2005 | 0.9734 | 1.007 | 0.9693 | 0.9926 | 782,660 | +0.02(+1.97%) |
May 20, 2005 | 0.9778 | 0.9778 | 0.9628 | 0.9734 | 420,339 | -0.00(-0.24%) |
May 19, 2005 | 0.9668 | 0.9761 | 0.9651 | 0.9757 | 369,425 | -2.88(-74.69%) |
May 18, 2005 | 3.835 | 3.870 | 3.822 | 3.855 | 5,806,605 | +0.02(+0.48%) |
May 17, 2005 | 3.822 | 3.841 | 3.809 | 3.836 | 4,385,739 | +0.02(+0.55%) |
May 16, 2005 | 3.847 | 3.850 | 3.812 | 3.815 | 3,163,794 | -0.03(-0.73%) |
May 13, 2005 | 3.871 | 3.875 | 3.807 | 3.843 | 10,372,320 | -0.07(-1.66%) |
May 12, 2005 | 3.911 | 3.939 | 3.877 | 3.908 | 14,369,689 | -0.00(-0.09%) |
May 11, 2005 | 3.932 | 3.932 | 3.892 | 3.911 | 19,589,002 | -0.02(-0.54%) |
May 10, 2005 | 3.813 | 3.932 | 3.813 | 3.932 | 13,924,485 | +0.11(+2.87%) |
May 09, 2005 | 3.789 | 3.822 | 3.771 | 3.822 | 5,939,219 | +0.01(+0.38%) |
May 06, 2005 | 3.885 | 3.889 | 3.800 | 3.808 | 15,023,287 | -0.03(-0.90%) |
May 05, 2005 | 3.800 | 3.936 | 3.716 | 3.843 | 19,560,586 | +0.11(+2.87%) |
May 04, 2005 | 3.661 | 3.761 | 3.661 | 3.735 | 6,772,793 | +0.08(+2.17%) |
May 03, 2005 | 3.591 | 3.657 | 3.591 | 3.656 | 8,638,864 | +0.07(+1.81%) |
May 02, 2005 | 3.568 | 3.602 | 3.566 | 3.591 | 5,607,683 | +0.02(+0.69%) |
Apr 29, 2005 | 3.580 | 3.594 | 3.531 | 3.567 | 8,439,943 | -0.01(-0.17%) |
Apr 28, 2005 | 3.598 | 3.598 | 3.572 | 3.572 | 10,144,982 | -0.03(-0.87%) |
Apr 27, 2005 | 3.647 | 3.647 | 3.578 | 3.604 | 7,634,785 | -0.05(-1.30%) |
Apr 26, 2005 | 3.695 | 3.695 | 3.633 | 3.651 | 4,423,629 | -0.04(-1.21%) |
Apr 25, 2005 | 3.757 | 3.779 | 3.696 | 3.696 | 4,082,621 | -0.06(-1.60%) |
Apr 22, 2005 | 3.719 | 3.766 | 3.703 | 3.756 | 4,395,211 | +0.04(+1.00%) |
Apr 21, 2005 | 3.790 | 3.790 | 3.717 | 3.719 | 2,718,589 | -0.06(-1.50%) |
Apr 20, 2005 | 3.775 | 3.788 | 3.765 | 3.775 | 8,979,872 | +0.01(+0.20%) |
Apr 19, 2005 | 3.686 | 3.781 | 3.686 | 3.768 | 5,029,865 | +0.08(+2.22%) |
Apr 18, 2005 | 3.676 | 3.691 | 3.644 | 3.686 | 6,109,723 | +0.01(+0.18%) |
Apr 15, 2005 | 3.674 | 3.710 | 3.669 | 3.679 | 7,123,273 | -0.05(-1.40%) |
Apr 14, 2005 | 3.874 | 3.877 | 3.708 | 3.731 | 20,981,452 | -0.14(-3.68%) |
Apr 13, 2005 | 3.914 | 3.919 | 3.847 | 3.874 | 9,652,415 | +0.01(+0.15%) |
Apr 12, 2005 | 3.834 | 3.879 | 3.834 | 3.868 | 7,236,943 | +0.03(+0.84%) |
Apr 11, 2005 | 3.953 | 3.953 | 3.808 | 3.836 | 16,595,712 | -0.10(-2.51%) |
Apr 08, 2005 | 3.910 | 3.953 | 3.902 | 3.935 | 15,932,642 | +0.02(+0.63%) |
Apr 07, 2005 | 3.835 | 3.920 | 3.797 | 3.910 | 24,287,332 | +0.09(+2.37%) |
Apr 06, 2005 | 3.843 | 3.868 | 3.740 | 3.820 | 58,407,056 | +0.21(+5.88%) |
Apr 05, 2005 | 3.513 | 3.610 | 3.513 | 3.608 | 13,858,178 | +0.10(+2.77%) |
Apr 04, 2005 | 3.545 | 3.545 | 3.463 | 3.511 | 5,882,384 | -0.03(-0.98%) |
Apr 01, 2005 | 3.610 | 3.615 | 3.531 | 3.545 | 3,836,337 | -0.04(-1.22%) |
Mar 31, 2005 | 3.558 | 3.589 | 3.556 | 3.589 | 8,724,116 | +0.05(+1.29%) |
Mar 30, 2005 | 3.568 | 3.589 | 3.544 | 3.544 | 5,986,581 | -0.01(-0.36%) |
Mar 29, 2005 | 3.570 | 3.589 | 3.556 | 3.556 | 5,001,447 | +0.00(+0.05%) |
Mar 28, 2005 | 3.638 | 3.672 | 3.547 | 3.555 | 7,274,833 | -0.04(-1.15%) |
Mar 24, 2005 | 3.578 | 3.627 | 3.577 | 3.596 | 8,790,423 | +0.02(+0.52%) |
Mar 23, 2005 | 3.595 | 3.598 | 3.556 | 3.578 | 1,847,125 | -0.04(-1.00%) |
Mar 22, 2005 | 3.623 | 3.640 | 3.598 | 3.614 | 3,561,636 | -0.00(-0.05%) |
Mar 21, 2005 | 3.599 | 3.623 | 3.599 | 3.616 | 2,358,637 | +0.02(+0.49%) |
Mar 18, 2005 | 3.572 | 3.619 | 3.566 | 3.598 | 5,816,077 | +0.03(+0.78%) |
Mar 17, 2005 | 3.581 | 3.587 | 3.557 | 3.570 | 4,129,983 | -0.01(-0.21%) |
Mar 16, 2005 | 3.615 | 3.615 | 3.564 | 3.578 | 1,515,590 | -0.04(-1.03%) |
Mar 15, 2005 | 3.632 | 3.643 | 3.612 | 3.615 | 2,036,574 | -0.01(-0.23%) |
Mar 14, 2005 | 3.632 | 3.632 | 3.619 | 3.623 | 3,836,337 | -0.01(-0.23%) |
Mar 11, 2005 | 3.605 | 3.639 | 3.587 | 3.632 | 5,853,967 | +0.02(+0.51%) |
Mar 10, 2005 | 3.691 | 3.691 | 3.589 | 3.613 | 5,171,951 | -0.08(-2.19%) |
Mar 09, 2005 | 3.708 | 3.734 | 3.694 | 3.694 | 8,563,084 | -0.01(-0.36%) |
Mar 08, 2005 | 3.741 | 3.775 | 3.691 | 3.708 | 4,935,140 | +0.01(+0.16%) |
Mar 07, 2005 | 3.703 | 3.736 | 3.659 | 3.702 | 6,308,644 | +0.03(+0.78%) |
Mar 04, 2005 | 3.491 | 3.762 | 3.475 | 3.673 | 12,105,776 | +0.22(+6.49%) |
Mar 03, 2005 | 3.463 | 3.466 | 3.408 | 3.449 | 5,020,392 | -0.02(-0.49%) |
Mar 02, 2005 | 3.442 | 3.511 | 3.382 | 3.466 | 26,409,158 | +0.07(+2.09%) |
Mar 01, 2005 | 3.355 | 3.403 | 3.355 | 3.395 | 7,000,132 | +0.03(+1.03%) |
Feb 28, 2005 | 3.300 | 3.370 | 3.300 | 3.360 | 3,447,967 | +0.03(+0.94%) |
Feb 25, 2005 | 3.368 | 3.378 | 3.326 | 3.329 | 2,889,093 | -0.04(-1.23%) |
Feb 24, 2005 | 3.387 | 3.391 | 3.353 | 3.371 | 2,614,393 | -0.04(-1.31%) |
Feb 23, 2005 | 3.413 | 3.419 | 3.378 | 3.415 | 14,180,240 | -0.01(-0.17%) |
Feb 22, 2005 | 3.371 | 3.442 | 3.339 | 3.421 | 3,533,219 | +0.05(+1.50%) |
Feb 18, 2005 | 3.353 | 3.382 | 3.353 | 3.371 | 2,832,259 | -0.04(-1.16%) |
Feb 17, 2005 | 3.401 | 3.420 | 3.398 | 3.410 | 1,733,456 | +0.01(+0.27%) |
Feb 16, 2005 | 3.407 | 3.412 | 3.385 | 3.401 | 3,249,046 | -0.03(-0.86%) |
Feb 15, 2005 | 3.412 | 3.437 | 3.412 | 3.431 | 1,392,448 | +0.02(+0.59%) |
Feb 14, 2005 | 3.404 | 3.427 | 3.391 | 3.410 | 4,016,314 | -0.00(-0.02%) |
Feb 11, 2005 | 3.361 | 3.429 | 3.361 | 3.411 | 5,209,841 | +0.04(+1.28%) |
Feb 10, 2005 | 3.361 | 3.395 | 3.361 | 3.368 | 3,646,888 | -0.00(-0.05%) |
Feb 09, 2005 | 3.379 | 3.379 | 3.339 | 3.370 | 7,435,864 | -0.01(-0.40%) |
Feb 08, 2005 | 3.258 | 3.383 | 3.236 | 3.383 | 6,213,919 | +0.14(+4.16%) |
Feb 07, 2005 | 3.241 | 3.252 | 3.218 | 3.248 | 5,228,786 | +0.00(+0.10%) |
Feb 04, 2005 | 3.173 | 3.271 | 3.160 | 3.245 | 4,584,660 | +0.07(+2.26%) |
Feb 03, 2005 | 3.136 | 3.177 | 3.125 | 3.173 | 7,189,581 | +0.03(+1.05%) |
Feb 02, 2005 | 3.127 | 3.153 | 3.111 | 3.140 | 26,522,828 | +0.01(+0.46%) |
Feb 01, 2005 | 3.089 | 3.127 | 3.070 | 3.126 | 8,619,919 | +0.04(+1.18%) |
Jan 31, 2005 | 3.032 | 3.099 | 3.025 | 3.089 | 15,771,610 | +0.06(+2.04%) |
Jan 28, 2005 | 2.985 | 3.045 | 2.985 | 3.028 | 2,548,086 | +0.04(+1.44%) |
Jan 27, 2005 | 3.006 | 3.007 | 2.978 | 2.985 | 1,885,015 | -0.01(-0.23%) |
Jan 26, 2005 | 2.996 | 3.007 | 2.990 | 2.991 | 2,093,408 | -0.00(-0.11%) |
Jan 25, 2005 | 3.010 | 3.010 | 2.980 | 2.995 | 2,908,038 | -0.03(-0.84%) |
Jan 24, 2005 | 3.032 | 3.034 | 3.011 | 3.020 | 1,581,897 | -0.01(-0.33%) |
Jan 21, 2005 | 2.973 | 3.034 | 2.973 | 3.030 | 1,894,487 | +0.06(+2.02%) |
Jan 20, 2005 | 2.934 | 2.984 | 2.922 | 2.970 | 2,671,227 | +0.03(+0.95%) |
Jan 19, 2005 | 2.894 | 2.951 | 2.891 | 2.942 | 5,029,865 | +0.06(+1.96%) |
Jan 18, 2005 | 2.876 | 2.897 | 2.865 | 2.886 | 3,144,849 | +0.02(+0.65%) |
Jan 14, 2005 | 2.871 | 2.882 | 2.852 | 2.867 | 2,064,991 | -0.00(-0.09%) |
Jan 13, 2005 | 2.893 | 2.909 | 2.863 | 2.870 | 1,780,818 | -0.02(-0.59%) |
Jan 12, 2005 | 2.897 | 2.926 | 2.887 | 2.887 | 1,326,141 | -0.00(-0.12%) |
Jan 11, 2005 | 2.893 | 2.897 | 2.871 | 2.890 | 1,638,731 | +0.00(+0.09%) |
Jan 10, 2005 | 2.826 | 2.889 | 2.826 | 2.888 | 4,442,573 | +0.08(+2.67%) |
Jan 07, 2005 | 2.821 | 2.822 | 2.806 | 2.812 | 3,590,054 | -0.00(-0.15%) |
Jan 06, 2005 | 2.842 | 2.842 | 2.804 | 2.817 | 2,737,534 | -0.03(-1.04%) |
Jan 05, 2005 | 2.866 | 2.871 | 2.800 | 2.846 | 5,759,242 | -0.02(-0.71%) |
Jan 04, 2005 | 2.871 | 2.877 | 2.855 | 2.866 | 3,059,597 | -0.01(-0.26%) |
Jan 03, 2005 | 2.871 | 2.921 | 2.871 | 2.874 | 2,093,408 | +0.00(+0.12%) |
Dec 31, 2004 | 2.871 | 2.892 | 2.866 | 2.871 | 1,401,920 | -0.01(-0.26%) |
Dec 30, 2004 | 2.867 | 2.897 | 2.864 | 2.878 | 2,396,527 | +0.02(+0.68%) |
Dec 29, 2004 | 2.821 | 2.869 | 2.821 | 2.859 | 3,627,944 | +0.07(+2.51%) |
Dec 28, 2004 | 2.792 | 2.800 | 2.774 | 2.789 | 966,188 | -0.00(-0.03%) |
Dec 27, 2004 | 2.796 | 2.826 | 2.780 | 2.790 | 700,960 | -0.00(-0.03%) |
Dec 23, 2004 | 2.724 | 2.790 | 2.721 | 2.790 | 1,856,598 | +0.07(+2.64%) |
Dec 22, 2004 | 2.728 | 2.728 | 2.708 | 2.719 | 1,060,913 | -0.01(-0.34%) |
Dec 21, 2004 | 2.757 | 2.757 | 2.719 | 2.728 | 2,055,519 | -0.02(-0.89%) |
Dec 20, 2004 | 2.736 | 2.752 | 2.727 | 2.752 | 2,046,046 | +0.02(+0.80%) |
Dec 17, 2004 | 2.725 | 2.760 | 2.724 | 2.730 | 2,548,086 | -0.00(-0.15%) |
Dec 16, 2004 | 2.748 | 2.748 | 2.705 | 2.735 | 4,821,471 | -0.01(-0.37%) |
Dec 15, 2004 | 2.774 | 2.787 | 2.736 | 2.745 | 4,035,258 | -0.01(-0.34%) |
Dec 14, 2004 | 2.745 | 2.801 | 2.743 | 2.754 | 2,860,676 | +0.01(+0.43%) |
Dec 13, 2004 | 2.704 | 2.752 | 2.703 | 2.742 | 6,346,534 | +0.04(+1.44%) |
Dec 10, 2004 | 2.732 | 2.732 | 2.703 | 2.703 | 3,400,605 | -0.04(-1.51%) |
Dec 09, 2004 | 2.753 | 2.754 | 2.729 | 2.745 | 1,818,708 | -0.01(-0.31%) |
Dec 08, 2004 | 2.728 | 2.765 | 2.724 | 2.753 | 1,515,590 | -0.03(-0.91%) |
Dec 07, 2004 | 2.808 | 2.808 | 2.774 | 2.779 | 1,913,432 | -0.05(-1.79%) |
Dec 06, 2004 | 2.773 | 2.853 | 2.753 | 2.829 | 6,166,557 | +0.06(+2.13%) |
Dec 03, 2004 | 2.787 | 2.790 | 2.734 | 2.770 | 18,480,728 | +0.01(+0.49%) |
Dec 02, 2004 | 2.905 | 2.909 | 2.749 | 2.757 | 19,664,782 | +0.08(+3.03%) |
Dec 01, 2004 | 2.636 | 2.688 | 2.636 | 2.676 | 2,424,944 | +0.04(+1.67%) |
Nov 30, 2004 | 2.621 | 2.639 | 2.621 | 2.632 | 3,514,274 | +0.01(+0.39%) |
Nov 29, 2004 | 2.606 | 2.631 | 2.606 | 2.622 | 1,458,755 | +0.02(+0.68%) |
Nov 26, 2004 | 2.573 | 2.604 | 2.573 | 2.604 | 246,283 | +0.04(+1.55%) |
Nov 24, 2004 | 2.559 | 2.577 | 2.555 | 2.564 | 7,322,195 | +0.01(+0.40%) |
Nov 23, 2004 | 2.552 | 2.555 | 2.540 | 2.554 | 1,733,456 | +0.00(+0.13%) |
Nov 22, 2004 | 2.561 | 2.572 | 2.549 | 2.551 | 2,841,731 | -0.00(-0.07%) |
Nov 19, 2004 | 2.555 | 2.574 | 2.551 | 2.552 | 397,842 | +0.01(+0.20%) |
Nov 18, 2004 | 2.559 | 2.559 | 2.526 | 2.547 | 6,014,998 | -0.01(-0.49%) |
Nov 17, 2004 | 2.573 | 2.584 | 2.556 | 2.560 | 2,680,700 | -0.01(-0.30%) |
Nov 16, 2004 | 2.569 | 2.589 | 2.556 | 2.567 | 3,400,605 | -0.00(-0.07%) |
Nov 15, 2004 | 2.554 | 2.583 | 2.538 | 2.569 | 2,926,983 | +0.00(+0.13%) |
Nov 12, 2004 | 2.545 | 2.576 | 2.542 | 2.566 | 1,998,684 | +0.01(+0.46%) |
Nov 11, 2004 | 2.575 | 2.575 | 2.546 | 2.554 | 824,102 | -0.02(-0.69%) |
Nov 10, 2004 | 2.554 | 2.576 | 2.537 | 2.572 | 1,847,125 | +0.02(+0.66%) |
Nov 09, 2004 | 2.566 | 2.566 | 2.539 | 2.555 | 5,740,297 | -0.01(-0.23%) |
Nov 08, 2004 | 2.534 | 2.576 | 2.534 | 2.561 | 2,832,259 | +0.03(+1.27%) |
Nov 05, 2004 | 2.496 | 2.536 | 2.496 | 2.529 | 4,054,203 | +0.04(+1.70%) |
Nov 04, 2004 | 2.462 | 2.494 | 2.459 | 2.486 | 2,879,621 | +0.03(+1.10%) |
Nov 03, 2004 | 2.434 | 2.466 | 2.434 | 2.459 | 9,264,045 | +0.04(+1.46%) |
Nov 02, 2004 | 2.433 | 2.450 | 2.403 | 2.424 | 3,163,794 | -0.02(-0.66%) |
Nov 01, 2004 | 2.426 | 2.440 | 2.420 | 2.440 | 1,790,290 | +0.02(+0.70%) |
Oct 29, 2004 | 2.466 | 2.496 | 2.423 | 2.423 | 10,163,927 | -0.06(-2.38%) |
Oct 28, 2004 | 2.466 | 2.495 | 2.466 | 2.482 | 757,795 | +0.00(+0.00%) |
Oct 27, 2004 | 2.492 | 2.495 | 2.470 | 2.482 | 1,525,062 | +0.01(+0.31%) |
Oct 26, 2004 | 2.485 | 2.485 | 2.470 | 2.475 | 1,316,669 | -0.01(-0.37%) |
Oct 25, 2004 | 2.449 | 2.491 | 2.449 | 2.484 | 1,562,952 | +0.04(+1.45%) |
Oct 22, 2004 | 2.447 | 2.457 | 2.438 | 2.448 | 549,401 | +0.01(+0.35%) |
Oct 21, 2004 | 2.449 | 2.449 | 2.431 | 2.440 | 909,354 | -0.00(-0.14%) |
Oct 20, 2004 | 2.432 | 2.446 | 2.425 | 2.443 | 2,235,495 | +0.02(+0.94%) |
Oct 19, 2004 | 2.435 | 2.435 | 2.415 | 2.421 | 757,795 | -0.01(-0.49%) |
Oct 18, 2004 | 2.424 | 2.445 | 2.424 | 2.432 | 1,278,779 | +0.00(+0.17%) |
Oct 15, 2004 | 2.448 | 2.448 | 2.420 | 2.428 | 416,787 | +0.00(+0.17%) |
Oct 14, 2004 | 2.458 | 2.458 | 2.424 | 2.424 | 1,572,424 | -0.03(-1.03%) |
Oct 13, 2004 | 2.441 | 2.449 | 2.407 | 2.449 | 2,709,117 | +0.01(+0.52%) |
Oct 12, 2004 | 2.462 | 2.462 | 2.437 | 2.437 | 4,347,849 | -0.04(-1.50%) |
Oct 11, 2004 | 2.470 | 2.475 | 2.459 | 2.474 | 1,278,779 | +0.02(+0.96%) |
Oct 08, 2004 | 2.427 | 2.479 | 2.427 | 2.450 | 2,131,298 | +0.04(+1.72%) |
Oct 07, 2004 | 2.381 | 2.415 | 2.381 | 2.409 | 2,046,046 | +0.03(+1.31%) |
Oct 06, 2004 | 2.375 | 2.383 | 2.373 | 2.377 | 3,770,030 | +0.00(+0.00%) |
Oct 05, 2004 | 2.350 | 2.386 | 2.350 | 2.377 | 2,585,975 | +0.03(+1.26%) |
Oct 04, 2004 | 2.360 | 2.360 | 2.336 | 2.348 | 4,395,211 | -0.02(-1.03%) |
Oct 01, 2004 | 2.382 | 2.390 | 2.366 | 2.372 | 4,698,329 | -0.01(-0.39%) |
Sep 30, 2004 | 2.334 | 2.400 | 2.334 | 2.382 | 2,405,999 | +0.05(+2.10%) |
Sep 29, 2004 | 2.328 | 2.334 | 2.324 | 2.333 | 861,991 | +0.00(+0.00%) |
Sep 28, 2004 | 2.323 | 2.337 | 2.323 | 2.333 | 445,204 | +0.01(+0.62%) |
Sep 27, 2004 | 2.319 | 2.324 | 2.297 | 2.318 | 1,534,535 | -0.00(-0.04%) |
Sep 24, 2004 | 2.278 | 2.321 | 2.278 | 2.319 | 691,488 | +0.04(+1.97%) |
Sep 23, 2004 | 2.293 | 2.309 | 2.274 | 2.274 | 520,984 | -0.02(-0.77%) |
Sep 22, 2004 | 2.326 | 2.331 | 2.292 | 2.292 | 947,243 | -0.02(-0.73%) |
Sep 21, 2004 | 2.276 | 2.309 | 2.268 | 2.309 | 1,051,440 | +0.04(+1.98%) |
Sep 20, 2004 | 2.252 | 2.272 | 2.252 | 2.264 | 587,291 | +0.02(+0.71%) |
Sep 17, 2004 | 2.255 | 2.255 | 2.238 | 2.248 | 909,354 | -0.01(-0.34%) |
Sep 16, 2004 | 2.263 | 2.279 | 2.241 | 2.256 | 852,519 | -0.01(-0.26%) |
Sep 15, 2004 | 2.260 | 2.276 | 2.260 | 2.262 | 378,897 | +0.01(+0.22%) |
Sep 14, 2004 | 2.267 | 2.278 | 2.256 | 2.257 | 1,657,676 | -0.01(-0.63%) |
Sep 13, 2004 | 2.255 | 2.296 | 2.255 | 2.271 | 530,456 | -0.00(-0.04%) |
Sep 10, 2004 | 2.263 | 2.300 | 2.252 | 2.272 | 975,661 | +0.01(+0.56%) |
Sep 09, 2004 | 2.293 | 2.297 | 2.236 | 2.259 | 2,263,912 | +0.01(+0.38%) |
Sep 08, 2004 | 2.377 | 2.377 | 2.213 | 2.251 | 14,113,933 | -0.13(-5.60%) |
Sep 07, 2004 | 2.386 | 2.396 | 2.384 | 2.384 | 5,977,108 | +0.00(+0.14%) |
Sep 03, 2004 | 2.344 | 2.385 | 2.344 | 2.381 | 246,283 | +0.03(+1.22%) |
Sep 02, 2004 | 2.344 | 2.361 | 2.344 | 2.352 | 492,566 | +0.01(+0.36%) |
Sep 01, 2004 | 2.329 | 2.348 | 2.329 | 2.344 | 1,809,235 | +0.02(+0.73%) |
Aug 31, 2004 | 2.343 | 2.343 | 2.324 | 2.327 | 274,700 | -0.01(-0.61%) |
Aug 30, 2004 | 2.355 | 2.357 | 2.340 | 2.341 | 1,250,361 | -0.01(-0.57%) |
Aug 27, 2004 | 2.357 | 2.362 | 2.345 | 2.355 | 738,850 | -0.00(-0.07%) |
Aug 26, 2004 | 2.361 | 2.365 | 2.344 | 2.356 | 1,023,023 | -0.01(-0.50%) |
Aug 25, 2004 | 2.392 | 2.399 | 2.365 | 2.368 | 1,023,023 | -0.03(-1.20%) |
Aug 24, 2004 | 2.409 | 2.415 | 2.395 | 2.397 | 530,456 | -0.01(-0.39%) |
Aug 23, 2004 | 2.424 | 2.424 | 2.399 | 2.406 | 359,952 | -0.03(-1.08%) |
Aug 20, 2004 | 2.424 | 2.432 | 2.424 | 2.432 | 75,779 | +0.01(+0.59%) |
Aug 19, 2004 | 2.417 | 2.429 | 2.408 | 2.418 | 577,818 | +1.82(+301.68%) |
Aug 17, 2004 | 0.5975 | 0.6020 | 0.5946 | 0.6020 | 42,625 | +0.01(+1.39%) |
Aug 16, 2004 | 0.5967 | 0.5984 | 0.5937 | 0.5937 | 40,257 | -0.00(-0.46%) |
Aug 13, 2004 | 0.5912 | 0.6001 | 0.5912 | 0.5965 | 162,215 | +0.01(+1.62%) |
Aug 12, 2004 | 0.5884 | 0.5893 | 0.5859 | 0.5870 | 107,748 | -0.00(-0.50%) |
Aug 11, 2004 | 0.5916 | 0.5933 | 0.5878 | 0.5899 | 97,092 | -0.01(-0.92%) |
Aug 10, 2004 | 0.5954 | 0.5963 | 0.5937 | 0.5954 | 18,944 | +0.00(+0.64%) |
Aug 09, 2004 | 0.5954 | 0.5960 | 0.5908 | 0.5916 | 99,460 | -0.01(-0.85%) |
Aug 06, 2004 | 0.5967 | 0.5998 | 0.5963 | 0.5967 | 21,312 | +0.00(+0.04%) |
Aug 05, 2004 | 0.5944 | 0.5975 | 0.5941 | 0.5965 | 39,073 | +0.00(+0.00%) |
Aug 04, 2004 | 0.5912 | 0.6060 | 0.5836 | 0.5965 | 1,065,649 | +0.02(+4.09%) |
Aug 03, 2004 | 0.5627 | 0.5732 | 0.5614 | 0.5730 | 191,816 | +0.02(+3.67%) |
Aug 02, 2004 | 0.5580 | 0.5583 | 0.5511 | 0.5528 | 114,853 | -0.01(-0.91%) |
Jul 30, 2004 | 0.5593 | 0.5595 | 0.5551 | 0.5578 | 292,461 | -0.00(-0.38%) |
Jul 29, 2004 | 0.5599 | 0.5606 | 0.5578 | 0.5599 | 177,608 | +0.00(+0.23%) |
Jul 28, 2004 | 0.5557 | 0.5595 | 0.5549 | 0.5587 | 219,050 | +0.00(+0.57%) |
Jul 27, 2004 | 0.5532 | 0.5555 | 0.5519 | 0.5555 | 260,492 | +0.00(+0.23%) |
Jul 26, 2004 | 0.5561 | 0.5631 | 0.5536 | 0.5542 | 174,056 | -0.01(-1.24%) |
Jul 23, 2004 | 0.5844 | 0.5844 | 0.5591 | 0.5612 | 216,682 | -0.00(-0.11%) |
Jul 22, 2004 | 0.5599 | 0.5654 | 0.5599 | 0.5618 | 133,798 | +0.00(+0.61%) |
Jul 21, 2004 | 0.5635 | 0.5635 | 0.5574 | 0.5585 | 41,441 | -0.01(-1.16%) |
Jul 20, 2004 | 0.5680 | 0.5686 | 0.5631 | 0.5650 | 345,744 | -0.00(-0.37%) |
Jul 19, 2004 | 0.5652 | 0.5680 | 0.5635 | 0.5671 | 161,031 | +0.01(+1.17%) |
Jul 16, 2004 | 0.5561 | 0.5637 | 0.5561 | 0.5606 | 99,460 | +0.01(+1.26%) |
Jul 15, 2004 | 0.5646 | 0.5646 | 0.5532 | 0.5536 | 150,374 | -0.02(-3.57%) |
Jul 14, 2004 | 0.5730 | 0.5764 | 0.5701 | 0.5741 | 69,859 | +0.00(+0.18%) |
Jul 13, 2004 | 0.5718 | 0.5743 | 0.5663 | 0.5730 | 312,590 | +0.00(+0.44%) |
Jul 12, 2004 | 0.5764 | 0.5766 | 0.5690 | 0.5705 | 131,430 | -0.01(-1.39%) |
Jul 09, 2004 | 0.5762 | 0.5806 | 0.5754 | 0.5785 | 152,743 | +0.00(+0.37%) |
Jul 08, 2004 | 0.5796 | 0.5838 | 0.5760 | 0.5764 | 220,234 | -0.01(-0.91%) |
Jul 07, 2004 | 0.5859 | 0.5859 | 0.5817 | 0.5817 | 84,067 | -0.00(-0.33%) |
Jul 06, 2004 | 0.5941 | 0.5948 | 0.5827 | 0.5836 | 378,897 | -0.01(-2.16%) |
Jul 02, 2004 | 0.6053 | 0.6053 | 0.5965 | 0.5965 | 299,565 | -0.01(-1.40%) |
Jul 01, 2004 | 0.6060 | 0.6066 | 0.6043 | 0.6049 | 512,695 | -0.00(-0.17%) |
Jun 30, 2004 | 0.5954 | 0.6110 | 0.5954 | 0.6060 | 676,095 | +0.01(+2.24%) |
Jun 29, 2004 | 0.5895 | 0.5929 | 0.5840 | 0.5927 | 174,056 | +0.01(+0.93%) |
Jun 28, 2004 | 0.5785 | 0.5880 | 0.5728 | 0.5872 | 367,057 | +0.01(+0.98%) |
Jun 25, 2004 | 0.5798 | 0.5817 | 0.5692 | 0.5815 | 381,265 | +0.00(+0.18%) |
Jun 24, 2004 | 0.5775 | 0.5804 | 0.5716 | 0.5804 | 178,792 | +0.01(+1.29%) |
Jun 23, 2004 | 0.5754 | 0.5754 | 0.5669 | 0.5730 | 162,215 | -0.00(-0.77%) |
Jun 22, 2004 | 0.5806 | 0.5811 | 0.5775 | 0.5775 | 136,166 | +0.00(+0.37%) |
Jun 21, 2004 | 0.5764 | 0.5773 | 0.5747 | 0.5754 | 101,828 | -0.01(-1.52%) |
Jun 18, 2004 | 0.5762 | 0.5868 | 0.5762 | 0.5842 | 113,669 | +0.01(+1.65%) |
Jun 17, 2004 | 0.5665 | 0.5751 | 0.5665 | 0.5747 | 200,105 | +0.00(+0.78%) |
Jun 16, 2004 | 0.5625 | 0.5713 | 0.5614 | 0.5703 | 104,196 | +0.00(+0.04%) |
Jun 15, 2004 | 0.5724 | 0.5747 | 0.5701 | 0.5701 | 54,466 | -0.00(-0.37%) |
Jun 14, 2004 | 0.5880 | 0.5880 | 0.5722 | 0.5722 | 93,540 | -0.02(-3.21%) |
Jun 10, 2004 | 0.5912 | 0.5912 | 0.5912 | 0.5912 | 1,184 | -0.00(-0.32%) |
Jun 09, 2004 | 0.5933 | 0.5984 | 0.5880 | 0.5931 | 219,050 | +0.01(+0.86%) |
Jun 08, 2004 | 0.5859 | 0.5891 | 0.5806 | 0.5880 | 100,644 | -0.00(-0.18%) |
Jun 07, 2004 | 0.5849 | 0.5891 | 0.5849 | 0.5891 | 195,369 | +0.01(+1.09%) |
Jun 04, 2004 | 0.5853 | 0.5891 | 0.5827 | 0.5827 | 54,466 | -0.00(-0.25%) |
Jun 03, 2004 | 0.6028 | 0.6028 | 0.5842 | 0.5842 | 127,877 | -0.02(-2.91%) |
Jun 02, 2004 | 0.6096 | 0.6102 | 0.6017 | 0.6017 | 41,441 | -0.01(-1.01%) |