Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.090 | 2.150 | 2.080 | 2.140 | 17,255 | +0.06(+2.88%) |
May 27, 2005 | 2.150 | 2.150 | 2.080 | 2.080 | 33,448 | -0.06(-2.80%) |
May 26, 2005 | 2.100 | 2.150 | 2.100 | 2.140 | 15,151 | +0.04(+1.90%) |
May 25, 2005 | 2.170 | 2.190 | 2.100 | 2.100 | 131,472 | -0.07(-3.23%) |
May 24, 2005 | 2.160 | 2.170 | 2.070 | 2.170 | 25,600 | +0.08(+3.83%) |
May 23, 2005 | 2.250 | 2.280 | 2.080 | 2.090 | 89,834 | -0.09(-4.13%) |
May 20, 2005 | 2.300 | 2.300 | 1.930 | 2.180 | 49,081 | +0.09(+4.31%) |
May 19, 2005 | 2.480 | 2.480 | 1.990 | 2.090 | 50,972 | +0.07(+3.47%) |
May 18, 2005 | 2.000 | 2.210 | 1.960 | 2.020 | 74,700 | +0.09(+4.88%) |
May 17, 2005 | 1.950 | 2.000 | 1.900 | 1.926 | 58,565 | -0.00(-0.21%) |
May 16, 2005 | 1.850 | 1.960 | 1.810 | 1.930 | 101,453 | +0.21(+12.21%) |
May 13, 2005 | 1.800 | 1.800 | 1.700 | 1.720 | 9,811 | -0.03(-1.71%) |
May 12, 2005 | 1.680 | 1.750 | 1.680 | 1.750 | 9,200 | +0.07(+4.17%) |
May 11, 2005 | 1.610 | 1.680 | 1.610 | 1.680 | 16,368 | +0.08(+5.00%) |
May 10, 2005 | 1.600 | 1.670 | 1.550 | 1.600 | 13,350 | +0.03(+1.91%) |
May 09, 2005 | 1.680 | 1.680 | 1.556 | 1.570 | 15,020 | -0.02(-1.26%) |
May 06, 2005 | 1.590 | 1.620 | 1.510 | 1.590 | 16,220 | -0.01(-0.63%) |
May 05, 2005 | 1.540 | 1.720 | 1.500 | 1.600 | 289,882 | +0.30(+23.08%) |
May 04, 2005 | 1.400 | 1.400 | 1.290 | 1.300 | 5,760 | -0.10(-7.14%) |
May 03, 2005 | 1.400 | 1.400 | 1.390 | 1.400 | 2,800 | +0.00(+0.07%) |
May 02, 2005 | 1.482 | 1.482 | 1.260 | 1.399 | 5,604 | -0.09(-6.04%) |
Apr 29, 2005 | 1.270 | 1.489 | 1.270 | 1.489 | 2,400 | +0.14(+10.30%) |
Apr 28, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | +0.00(+0.00%) |
Apr 27, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 200 | -0.01(-0.74%) |
Apr 26, 2005 | 1.500 | 1.500 | 1.360 | 1.360 | 1,087 | -0.13(-8.72%) |
Apr 25, 2005 | 1.490 | 1.490 | 1.490 | 1.490 | 100 | -0.01(-0.67%) |
Apr 22, 2005 | 1.430 | 1.500 | 1.310 | 1.500 | 20,674 | +0.07(+4.90%) |
Apr 21, 2005 | 1.440 | 1.440 | 1.320 | 1.430 | 20,615 | +0.15(+11.72%) |
Apr 20, 2005 | 1.280 | 1.350 | 1.280 | 1.280 | 1,160 | -0.02(-1.54%) |
Apr 19, 2005 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 1.380 | 1.380 | 1.300 | 1.300 | 600 | -0.16(-10.96%) |
Apr 15, 2005 | 1.460 | 1.460 | 1.460 | 1.460 | 200 | +0.20(+15.87%) |
Apr 14, 2005 | 1.310 | 1.310 | 1.260 | 1.260 | 2,000 | -0.06(-4.55%) |
Apr 13, 2005 | 1.490 | 1.490 | 1.320 | 1.320 | 3,180 | +0.06(+5.10%) |
Apr 12, 2005 | 1.390 | 1.390 | 1.200 | 1.256 | 2,500 | -0.13(-9.64%) |
Apr 11, 2005 | 1.400 | 1.500 | 1.380 | 1.390 | 3,400 | -0.01(-0.71%) |
Apr 08, 2005 | 1.360 | 1.400 | 1.360 | 1.400 | 7,600 | +0.01(+0.72%) |
Apr 07, 2005 | 1.450 | 1.480 | 1.360 | 1.390 | 17,235 | +0.00(+0.00%) |
Apr 06, 2005 | 1.390 | 1.390 | 1.360 | 1.390 | 5,700 | +0.02(+1.46%) |
Apr 05, 2005 | 1.390 | 1.400 | 1.355 | 1.370 | 8,825 | +0.02(+1.48%) |
Apr 04, 2005 | 1.330 | 1.400 | 1.310 | 1.350 | 2,300 | +0.05(+3.85%) |
Apr 01, 2005 | 1.360 | 1.400 | 1.240 | 1.300 | 9,105 | -0.05(-3.70%) |
Mar 31, 2005 | 1.200 | 1.350 | 1.200 | 1.350 | 8,450 | +0.03(+2.27%) |
Mar 30, 2005 | 1.210 | 1.331 | 1.210 | 1.320 | 7,505 | +0.04(+3.13%) |
Mar 29, 2005 | 1.360 | 1.360 | 1.279 | 1.280 | 8,700 | -0.07(-5.19%) |
Mar 28, 2005 | 1.349 | 1.350 | 1.349 | 1.350 | 200 | +0.00(+0.07%) |
Mar 24, 2005 | 1.350 | 1.360 | 1.349 | 1.349 | 5,300 | +0.10(+7.92%) |
Mar 23, 2005 | 1.390 | 1.390 | 1.230 | 1.250 | 16,640 | -0.10(-7.41%) |
Mar 22, 2005 | 1.270 | 1.350 | 1.270 | 1.350 | 3,699 | +0.09(+7.06%) |
Mar 21, 2005 | 1.240 | 1.380 | 1.240 | 1.261 | 23,500 | +0.02(+1.69%) |
Mar 18, 2005 | 1.260 | 1.350 | 1.170 | 1.240 | 13,341 | -0.06(-4.62%) |
Mar 17, 2005 | 1.300 | 1.400 | 1.210 | 1.300 | 96,280 | +0.47(+56.63%) |
Mar 16, 2005 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 4,000 | -0.01(-1.19%) |
Mar 15, 2005 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 110 | -0.02(-2.78%) |
Mar 14, 2005 | 0.9000 | 1.000 | 0.8640 | 0.8640 | 8,900 | -0.02(-1.82%) |
Mar 11, 2005 | 0.8500 | 0.9000 | 0.8100 | 0.8800 | 4,524 | +0.02(+2.33%) |
Mar 10, 2005 | 0.8820 | 0.9400 | 0.8400 | 0.8600 | 12,000 | -0.08(-8.51%) |
Mar 09, 2005 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | 733 | +0.01(+1.08%) |
Mar 08, 2005 | 0.8710 | 0.9300 | 0.8710 | 0.9300 | 300 | +0.09(+10.71%) |
Mar 07, 2005 | 0.9100 | 1.010 | 0.8400 | 0.8400 | 23,400 | -0.02(-2.44%) |
Mar 04, 2005 | 0.9700 | 0.9710 | 0.8200 | 0.8610 | 5,440 | -0.08(-8.50%) |
Mar 03, 2005 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 200 | +0.00(+0.00%) |
Mar 02, 2005 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 100 | +0.00(+0.11%) |
Mar 01, 2005 | 0.9400 | 0.9900 | 0.9400 | 0.9400 | 4,900 | +0.01(+1.08%) |
Feb 28, 2005 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100 | -0.01(-1.17%) |
Feb 25, 2005 | 1.001 | 1.001 | 0.9410 | 0.9410 | 1,950 | -0.08(-7.75%) |
Feb 24, 2005 | 1.020 | 1.020 | 1.020 | 1.020 | 2,100 | +0.00(+0.00%) |
Feb 23, 2005 | 0.9590 | 1.050 | 0.9590 | 1.020 | 32,488 | +0.09(+10.15%) |
Feb 22, 2005 | 0.9600 | 0.9600 | 0.9260 | 0.9260 | 1,100 | -0.07(-7.40%) |
Feb 18, 2005 | 1.000 | 1.000 | 0.9800 | 1.000 | 2,700 | -0.01(-0.99%) |
Feb 17, 2005 | 1.010 | 1.019 | 0.9600 | 1.010 | 2,825 | +0.07(+7.56%) |
Feb 16, 2005 | 0.9200 | 0.9390 | 0.9200 | 0.9390 | 1,100 | -0.00(-0.11%) |
Feb 15, 2005 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 1,650 | -0.01(-1.05%) |
Feb 14, 2005 | 0.9900 | 1.000 | 0.9200 | 0.9500 | 5,400 | +0.04(+4.40%) |
Feb 11, 2005 | 0.9500 | 1.010 | 0.9100 | 0.9100 | 4,400 | -0.10(-9.90%) |
Feb 10, 2005 | 0.9100 | 1.010 | 0.8900 | 1.010 | 15,852 | +0.04(+4.12%) |
Feb 09, 2005 | 0.9700 | 1.000 | 0.9700 | 0.9700 | 4,400 | -0.03(-3.00%) |
Feb 08, 2005 | 1.000 | 1.000 | 0.9990 | 1.000 | 900 | +0.00(+0.00%) |
Feb 07, 2005 | 1.000 | 1.000 | 0.9100 | 1.000 | 3,100 | -0.01(-0.99%) |
Feb 04, 2005 | 0.9900 | 1.050 | 0.9900 | 1.010 | 14,850 | +0.07(+7.45%) |
Feb 03, 2005 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 2,820 | -0.05(-5.15%) |
Feb 02, 2005 | 1.000 | 1.000 | 0.9910 | 0.9910 | 1,600 | +0.03(+3.23%) |
Feb 01, 2005 | 1.050 | 1.050 | 0.9600 | 0.9600 | 3,000 | -0.09(-8.57%) |
Jan 31, 2005 | 1.070 | 1.070 | 1.050 | 1.050 | 2,100 | -0.04(-3.67%) |
Jan 28, 2005 | 1.090 | 1.090 | 1.090 | 1.090 | 100 | -0.01(-0.91%) |
Jan 27, 2005 | 1.130 | 1.140 | 1.050 | 1.100 | 5,600 | -0.02(-1.79%) |
Jan 26, 2005 | 0.9700 | 1.240 | 0.9600 | 1.120 | 9,400 | +0.20(+22.27%) |
Jan 25, 2005 | 0.9010 | 0.9900 | 0.9010 | 0.9160 | 7,900 | +0.03(+2.92%) |
Jan 24, 2005 | 0.9800 | 1.176 | 0.8200 | 0.8900 | 70,580 | -0.11(-11.00%) |
Jan 21, 2005 | 1.040 | 1.040 | 1.000 | 1.000 | 4,588 | -0.01(-0.99%) |
Jan 20, 2005 | 1.010 | 1.010 | 1.000 | 1.010 | 3,900 | +0.01(+1.00%) |
Jan 19, 2005 | 1.090 | 1.090 | 1.000 | 1.000 | 21,629 | -0.05(-4.76%) |
Jan 18, 2005 | 1.070 | 1.120 | 1.050 | 1.050 | 15,994 | -0.05(-4.55%) |
Jan 14, 2005 | 1.060 | 1.100 | 1.060 | 1.100 | 1,970 | +0.03(+3.00%) |
Jan 13, 2005 | 1.050 | 1.120 | 1.010 | 1.068 | 4,570 | -0.01(-1.11%) |
Jan 12, 2005 | 1.050 | 1.080 | 1.000 | 1.080 | 11,874 | +0.04(+3.85%) |
Jan 11, 2005 | 1.050 | 1.060 | 1.010 | 1.040 | 29,826 | -0.01(-1.05%) |
Jan 10, 2005 | 1.130 | 1.160 | 1.050 | 1.051 | 17,997 | -0.01(-0.85%) |
Jan 07, 2005 | 1.060 | 1.180 | 1.050 | 1.060 | 16,082 | -0.04(-3.64%) |
Jan 06, 2005 | 1.210 | 1.210 | 1.100 | 1.100 | 14,300 | -0.13(-10.50%) |
Jan 05, 2005 | 1.360 | 1.360 | 1.080 | 1.229 | 45,439 | +0.05(+4.15%) |
Jan 04, 2005 | 1.150 | 1.550 | 1.150 | 1.180 | 173,722 | +0.16(+15.57%) |
Jan 03, 2005 | 1.040 | 1.090 | 1.010 | 1.021 | 17,823 | -0.03(-2.76%) |
Dec 31, 2004 | 1.070 | 1.070 | 1.000 | 1.050 | 35,400 | +0.13(+14.13%) |
Dec 30, 2004 | 1.070 | 1.100 | 0.9200 | 0.9200 | 14,700 | -0.19(-17.12%) |
Dec 29, 2004 | 1.110 | 1.130 | 1.050 | 1.110 | 2,600 | -0.01(-0.89%) |
Dec 28, 2004 | 1.100 | 1.120 | 1.090 | 1.120 | 6,700 | -0.02(-1.75%) |
Dec 27, 2004 | 1.120 | 1.140 | 1.099 | 1.140 | 12,800 | -0.01(-0.78%) |
Dec 23, 2004 | 1.110 | 1.149 | 1.100 | 1.149 | 1,200 | +0.04(+3.51%) |
Dec 22, 2004 | 1.141 | 1.146 | 1.071 | 1.110 | 11,300 | -0.03(-2.72%) |
Dec 21, 2004 | 1.141 | 1.150 | 1.140 | 1.141 | 4,400 | -0.01(-0.78%) |
Dec 20, 2004 | 1.130 | 1.160 | 1.130 | 1.150 | 13,500 | +0.04(+3.51%) |
Dec 17, 2004 | 1.100 | 1.150 | 1.100 | 1.111 | 7,200 | +0.02(+1.93%) |
Dec 16, 2004 | 1.000 | 1.180 | 1.000 | 1.090 | 21,500 | -0.10(-8.40%) |
Dec 15, 2004 | 1.110 | 1.200 | 1.071 | 1.190 | 12,400 | +0.11(+10.19%) |
Dec 14, 2004 | 1.100 | 1.110 | 1.080 | 1.080 | 10,200 | -0.07(-6.09%) |
Dec 13, 2004 | 1.280 | 1.280 | 1.070 | 1.150 | 16,800 | -0.13(-10.16%) |
Dec 10, 2004 | 1.100 | 1.280 | 1.020 | 1.280 | 13,200 | +0.18(+16.26%) |
Dec 09, 2004 | 1.220 | 1.220 | 1.020 | 1.101 | 18,500 | -0.11(-9.01%) |
Dec 08, 2004 | 1.300 | 1.300 | 1.201 | 1.210 | 15,400 | -0.01(-0.82%) |
Dec 07, 2004 | 1.480 | 1.480 | 1.190 | 1.220 | 24,100 | -0.02(-1.61%) |
Dec 06, 2004 | 1.480 | 1.480 | 1.170 | 1.240 | 69,600 | -0.15(-10.79%) |
Dec 03, 2004 | 1.150 | 1.590 | 1.150 | 1.390 | 258,700 | +0.19(+15.83%) |
Dec 02, 2004 | 1.120 | 1.380 | 1.120 | 1.200 | 65,500 | -0.10(-7.69%) |
Dec 01, 2004 | 1.600 | 1.600 | 1.140 | 1.300 | 125,100 | -0.22(-14.42%) |
Nov 30, 2004 | 1.100 | 1.800 | 1.080 | 1.519 | 153,600 | +0.50(+48.92%) |
Nov 29, 2004 | 1.000 | 1.040 | 1.000 | 1.020 | 29,600 | -0.01(-0.97%) |
Nov 26, 2004 | 1.000 | 1.080 | 0.9500 | 1.030 | 24,300 | +0.03(+3.00%) |
Nov 24, 2004 | 0.7500 | 1.000 | 0.7500 | 1.000 | 43,000 | +0.25(+33.33%) |
Nov 23, 2004 | 0.7500 | 0.7500 | 0.7490 | 0.7500 | 4,700 | +0.00(+0.00%) |
Nov 22, 2004 | 0.7300 | 0.7500 | 0.6900 | 0.7500 | 14,900 | +0.06(+8.70%) |
Nov 19, 2004 | 0.7400 | 0.7500 | 0.6900 | 0.6900 | 44,100 | -0.06(-8.00%) |
Nov 18, 2004 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 13,000 | +0.05(+7.14%) |
Nov 17, 2004 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 7,000 | +0.00(+0.00%) |
Nov 16, 2004 | 0.6300 | 0.7000 | 0.6200 | 0.7000 | 42,000 | +0.00(+0.00%) |
Nov 15, 2004 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 7,200 | +0.01(+1.45%) |
Nov 12, 2004 | 0.6500 | 0.7500 | 0.6500 | 0.6900 | 18,800 | +0.06(+9.52%) |
Nov 11, 2004 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | 1,300 | +0.03(+5.00%) |
Nov 10, 2004 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 2,700 | +0.07(+13.21%) |
Nov 09, 2004 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 3,300 | -0.03(-5.36%) |
Nov 05, 2004 | 0.5110 | 0.5600 | 0.5110 | 0.5600 | 2,300 | +0.05(+9.59%) |
Nov 04, 2004 | 0.4500 | 0.5510 | 0.4500 | 0.5110 | 12,800 | -0.03(-5.37%) |
Nov 03, 2004 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,000 | +0.03(+5.88%) |
Nov 01, 2004 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 2,300 | -0.03(-5.56%) |
Oct 29, 2004 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 5,500 | -0.01(-1.82%) |
Oct 28, 2004 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 1,500 | +0.04(+7.84%) |
Oct 27, 2004 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 15,400 | -0.01(-1.92%) |
Oct 26, 2004 | 0.5800 | 0.7000 | 0.5200 | 0.5200 | 7,600 | -0.06(-10.34%) |
Oct 25, 2004 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 3,200 | -0.02(-3.33%) |
Oct 22, 2004 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 0.6600 | 0.7000 | 0.6000 | 0.6000 | 3,400 | -0.07(-10.45%) |
Oct 20, 2004 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | 1,000 | +0.00(+0.00%) |
Oct 19, 2004 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 1,700 | -0.01(-1.47%) |
Oct 18, 2004 | 0.8300 | 0.8300 | 0.6500 | 0.6800 | 6,900 | +0.04(+6.25%) |
Oct 15, 2004 | 0.8200 | 0.8200 | 0.6200 | 0.6400 | 15,700 | +0.02(+3.23%) |
Oct 14, 2004 | 0.7500 | 0.7500 | 0.5620 | 0.6200 | 6,300 | +0.07(+12.73%) |
Oct 13, 2004 | 0.8200 | 0.8200 | 0.5500 | 0.5500 | 17,100 | -0.27(-32.93%) |
Oct 12, 2004 | 0.4600 | 0.8700 | 0.4600 | 0.8200 | 34,100 | +0.30(+57.69%) |
Oct 11, 2004 | 0.3600 | 0.7000 | 0.3600 | 0.5200 | 47,000 | +0.10(+23.52%) |
Oct 08, 2004 | 0.5300 | 0.5300 | 0.4100 | 0.4210 | 23,700 | -0.09(-17.45%) |
Oct 07, 2004 | 0.6600 | 0.6900 | 0.3600 | 0.5100 | 68,400 | -0.17(-25.00%) |
Oct 06, 2004 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 4,500 | -0.02(-2.86%) |
Oct 05, 2004 | 0.7200 | 0.7400 | 0.7000 | 0.7000 | 4,800 | -0.01(-1.41%) |
Oct 04, 2004 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 1,000 | -0.05(-6.70%) |
Oct 01, 2004 | 0.7000 | 0.7610 | 0.7000 | 0.7610 | 800 | -0.02(-2.56%) |
Sep 30, 2004 | 0.8610 | 0.8800 | 0.7810 | 0.7810 | 9,500 | +0.03(+4.13%) |
Sep 29, 2004 | 0.9100 | 0.9100 | 0.7500 | 0.7500 | 5,200 | +0.00(+0.00%) |
Sep 28, 2004 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 0.8480 | 0.8500 | 0.7500 | 0.7500 | 600 | -0.01(-1.32%) |
Sep 24, 2004 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 5,400 | +0.01(+1.33%) |
Sep 23, 2004 | 0.8600 | 0.8600 | 0.7500 | 0.7500 | 16,300 | -0.12(-13.79%) |
Sep 22, 2004 | 0.9700 | 0.9700 | 0.8700 | 0.8700 | 13,000 | -0.05(-5.54%) |
Sep 21, 2004 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 100 | +0.01(+1.21%) |
Sep 20, 2004 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 6,600 | +0.00(+0.00%) |
Sep 17, 2004 | 1.010 | 1.020 | 0.9000 | 0.9100 | 6,900 | -0.11(-10.78%) |
Sep 16, 2004 | 1.010 | 1.020 | 1.010 | 1.020 | 200 | +0.00(+0.00%) |
Sep 15, 2004 | 1.090 | 1.090 | 1.020 | 1.020 | 5,100 | +0.05(+5.15%) |
Sep 14, 2004 | 0.9700 | 0.9700 | 0.9600 | 0.9700 | 3,200 | +0.00(+0.00%) |
Sep 13, 2004 | 1.080 | 1.080 | 0.9700 | 0.9700 | 4,500 | -0.03(-3.00%) |
Sep 10, 2004 | 1.000 | 1.020 | 1.000 | 1.000 | 41,400 | +0.00(+0.00%) |
Sep 09, 2004 | 1.000 | 1.020 | 0.9300 | 1.000 | 14,800 | +0.07(+7.41%) |
Sep 08, 2004 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 500 | -0.05(-5.00%) |
Sep 07, 2004 | 0.9600 | 0.9900 | 0.9000 | 0.9800 | 8,100 | -0.02(-2.00%) |
Sep 03, 2004 | 1.020 | 1.020 | 1.000 | 1.000 | 12,300 | +0.01(+1.01%) |
Sep 02, 2004 | 1.000 | 1.000 | 0.9500 | 0.9900 | 2,900 | -0.02(-1.98%) |
Sep 01, 2004 | 0.9200 | 1.010 | 0.9200 | 1.010 | 10,500 | +0.00(+0.00%) |
Aug 31, 2004 | 1.010 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 0.9500 | 1.030 | 0.9400 | 1.010 | 8,600 | +0.11(+12.22%) |
Aug 27, 2004 | 1.190 | 1.280 | 0.9000 | 0.9000 | 21,200 | -0.10(-10.00%) |
Aug 26, 2004 | 0.9380 | 1.000 | 0.9000 | 1.000 | 4,600 | +0.19(+23.46%) |
Aug 25, 2004 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | 4,300 | -0.04(-4.71%) |
Aug 24, 2004 | 0.8500 | 0.9000 | 0.8500 | 0.8500 | 6,600 | +0.00(+0.00%) |
Aug 23, 2004 | 0.9000 | 0.9100 | 0.8400 | 0.8500 | 34,100 | -0.05(-5.56%) |
Aug 20, 2004 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 4,000 | +0.00(+0.00%) |
Aug 19, 2004 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 2,100 | -0.13(-12.62%) |
Aug 18, 2004 | 1.030 | 1.030 | 1.020 | 1.030 | 4,300 | +0.14(+15.73%) |
Aug 17, 2004 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 100 | +0.01(+1.14%) |
Aug 16, 2004 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 7,900 | -0.11(-11.11%) |
Aug 13, 2004 | 0.9000 | 0.9900 | 0.9000 | 0.9900 | 1,100 | +0.08(+8.79%) |
Aug 12, 2004 | 1.200 | 1.200 | 0.9100 | 0.9100 | 4,000 | -0.09(-9.00%) |
Aug 11, 2004 | 1.010 | 1.010 | 0.9500 | 1.000 | 5,900 | +0.10(+11.11%) |
Aug 10, 2004 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 4,500 | -0.05(-5.26%) |
Aug 09, 2004 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 2,400 | +0.00(+0.00%) |
Aug 06, 2004 | 1.030 | 1.030 | 0.9300 | 0.9500 | 2,200 | +0.03(+3.26%) |
Aug 05, 2004 | 0.9220 | 0.9220 | 0.9200 | 0.9200 | 300 | +0.02(+2.22%) |
Aug 04, 2004 | 1.240 | 1.240 | 0.9000 | 0.9000 | 12,700 | -0.07(-7.60%) |
Aug 03, 2004 | 1.009 | 1.010 | 0.9000 | 0.9740 | 14,550 | +0.03(+3.62%) |
Aug 02, 2004 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 400 | -0.04(-4.08%) |
Jul 29, 2004 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 2,100 | -0.01(-1.01%) |
Jul 28, 2004 | 1.160 | 1.200 | 0.9800 | 0.9900 | 19,100 | -0.06(-5.71%) |
Jul 27, 2004 | 0.9100 | 1.050 | 0.9100 | 1.050 | 4,000 | +0.10(+10.53%) |
Jul 26, 2004 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 900 | +0.00(+0.00%) |
Jul 22, 2004 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 1.140 | 1.140 | 0.9300 | 0.9500 | 14,600 | -0.05(-5.00%) |
Jul 20, 2004 | 1.110 | 1.110 | 1.000 | 1.000 | 27,500 | -0.09(-8.26%) |
Jul 19, 2004 | 1.088 | 1.090 | 1.088 | 1.090 | 800 | +0.04(+3.81%) |
Jul 16, 2004 | 1.150 | 1.150 | 1.050 | 1.050 | 7,500 | +0.00(+0.00%) |
Jul 15, 2004 | 1.040 | 1.200 | 1.030 | 1.050 | 11,400 | -0.01(-0.94%) |
Jul 14, 2004 | 1.270 | 1.500 | 1.010 | 1.060 | 21,400 | +0.15(+16.48%) |
Jul 13, 2004 | 0.9200 | 1.180 | 0.9000 | 0.9100 | 31,700 | -0.02(-2.15%) |
Jul 12, 2004 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 6,500 | +0.04(+4.49%) |
Jul 09, 2004 | 0.9820 | 0.9820 | 0.8800 | 0.8900 | 8,600 | -0.03(-3.26%) |
Jul 08, 2004 | 0.9200 | 1.001 | 0.9000 | 0.9200 | 35,400 | -0.08(-8.00%) |
Jul 07, 2004 | 1.090 | 1.090 | 1.000 | 1.000 | 5,700 | -0.05(-4.76%) |
Jul 06, 2004 | 1.028 | 1.050 | 1.028 | 1.050 | 2,300 | +0.02(+1.84%) |
Jul 02, 2004 | 1.050 | 1.080 | 1.000 | 1.031 | 3,900 | +0.01(+1.08%) |
Jul 01, 2004 | 1.080 | 1.090 | 1.000 | 1.020 | 4,300 | +0.02(+2.00%) |
Jun 30, 2004 | 1.070 | 1.070 | 1.000 | 1.000 | 1,600 | +0.00(+0.00%) |
Jun 29, 2004 | 1.060 | 1.110 | 1.000 | 1.000 | 19,000 | -0.02(-1.96%) |
Jun 28, 2004 | 1.160 | 1.160 | 1.000 | 1.020 | 7,200 | -0.02(-1.92%) |
Jun 25, 2004 | 0.9700 | 1.080 | 0.9700 | 1.040 | 6,500 | +0.04(+4.00%) |
Jun 24, 2004 | 1.010 | 1.020 | 1.000 | 1.000 | 3,800 | -0.02(-2.34%) |
Jun 23, 2004 | 1.450 | 1.450 | 1.000 | 1.024 | 28,500 | -0.04(-3.40%) |
Jun 22, 2004 | 1.120 | 1.120 | 1.060 | 1.060 | 4,400 | -0.10(-8.62%) |
Jun 21, 2004 | 1.189 | 1.190 | 1.140 | 1.160 | 21,700 | -0.02(-1.69%) |
Jun 18, 2004 | 1.180 | 1.180 | 1.180 | 1.180 | 6,600 | -0.05(-4.07%) |
Jun 17, 2004 | 1.240 | 1.250 | 1.160 | 1.230 | 8,500 | -0.02(-1.60%) |
Jun 16, 2004 | 1.200 | 1.250 | 1.200 | 1.250 | 3,900 | +0.02(+1.63%) |
Jun 15, 2004 | 1.360 | 1.370 | 1.200 | 1.230 | 11,800 | +0.00(+0.00%) |
Jun 14, 2004 | 1.480 | 1.480 | 1.230 | 1.230 | 16,200 | -0.07(-5.38%) |
Jun 10, 2004 | 1.280 | 1.330 | 1.270 | 1.300 | 110,600 | +0.01(+0.78%) |
Jun 09, 2004 | 1.330 | 1.330 | 1.280 | 1.290 | 40,700 | -0.01(-0.77%) |
Jun 08, 2004 | 1.320 | 1.360 | 1.250 | 1.300 | 45,800 | +0.05(+4.00%) |
Jun 07, 2004 | 1.300 | 1.300 | 1.250 | 1.250 | 1,000 | -0.08(-6.02%) |
Jun 04, 2004 | 1.251 | 1.360 | 1.251 | 1.330 | 5,700 | +0.10(+8.13%) |
Jun 03, 2004 | 1.400 | 1.400 | 1.230 | 1.230 | 6,000 | -0.12(-8.89%) |
Jun 02, 2004 | 1.360 | 1.390 | 1.350 | 1.350 | 39,300 | -0.10(-6.90%) |