Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.062 | 2.081 | 2.027 | 2.043 | 194,005,248 | -0.01(-0.26%) |
Jun 29, 2005 | 2.068 | 2.072 | 2.031 | 2.048 | 92,736,832 | -0.02(-0.92%) |
Jun 28, 2005 | 2.062 | 2.081 | 2.040 | 2.067 | 85,782,840 | +0.01(+0.63%) |
Jun 27, 2005 | 2.058 | 2.075 | 2.036 | 2.054 | 115,961,264 | -0.02(-0.81%) |
Jun 24, 2005 | 2.135 | 2.136 | 2.059 | 2.071 | 155,546,400 | -0.07(-3.18%) |
Jun 23, 2005 | 2.102 | 2.165 | 2.095 | 2.139 | 273,717,088 | +0.03(+1.56%) |
Jun 22, 2005 | 2.131 | 2.145 | 2.080 | 2.106 | 229,140,144 | -0.00(-0.11%) |
Jun 21, 2005 | 2.102 | 2.118 | 2.082 | 2.108 | 140,025,504 | +0.02(+0.95%) |
Jun 20, 2005 | 2.057 | 2.102 | 2.024 | 2.088 | 198,200,400 | +0.03(+1.52%) |
Jun 17, 2005 | 2.087 | 2.091 | 2.052 | 2.057 | 149,239,936 | -0.00(-0.22%) |
Jun 16, 2005 | 2.050 | 2.075 | 2.020 | 2.062 | 159,996,640 | +0.01(+0.52%) |
Jun 15, 2005 | 2.044 | 2.060 | 1.970 | 2.051 | 546,072,384 | -0.01(-0.30%) |
Jun 14, 2005 | 2.187 | 2.223 | 1.988 | 2.057 | 787,625,344 | -0.13(-5.91%) |
Jun 13, 2005 | 2.140 | 2.247 | 2.134 | 2.186 | 461,086,208 | +0.05(+2.22%) |
Jun 10, 2005 | 2.161 | 2.163 | 2.124 | 2.139 | 152,100,800 | -0.02(-1.13%) |
Jun 09, 2005 | 2.060 | 2.164 | 2.058 | 2.163 | 202,729,120 | +0.09(+4.20%) |
Jun 08, 2005 | 2.096 | 2.125 | 2.054 | 2.076 | 202,340,608 | -0.01(-0.69%) |
Jun 07, 2005 | 2.128 | 2.163 | 2.083 | 2.091 | 318,572,640 | -0.05(-2.43%) |
Jun 06, 2005 | 2.124 | 2.166 | 2.123 | 2.143 | 167,731,568 | -0.02(-0.95%) |
Jun 03, 2005 | 2.161 | 2.181 | 2.140 | 2.163 | 183,013,072 | -0.01(-0.25%) |
Jun 02, 2005 | 2.083 | 2.169 | 2.083 | 2.169 | 223,802,992 | +0.08(+3.73%) |
Jun 01, 2005 | 2.058 | 2.129 | 2.033 | 2.091 | 260,523,344 | +0.02(+0.92%) |
May 31, 2005 | 2.095 | 2.112 | 2.037 | 2.072 | 249,582,192 | -0.03(-1.53%) |
May 27, 2005 | 2.124 | 2.124 | 2.082 | 2.104 | 105,545,976 | -0.01(-0.65%) |
May 26, 2005 | 2.078 | 2.134 | 2.074 | 2.118 | 257,956,800 | +0.06(+2.82%) |
May 25, 2005 | 2.082 | 2.092 | 2.040 | 2.059 | 175,050,528 | -0.03(-1.28%) |
May 24, 2005 | 2.047 | 2.094 | 2.037 | 2.086 | 170,772,960 | +0.03(+1.41%) |
May 23, 2005 | 2.024 | 2.078 | 2.018 | 2.057 | 230,121,232 | +0.05(+2.32%) |
May 20, 2005 | 1.973 | 2.011 | 1.950 | 2.011 | 169,077,632 | +0.04(+1.78%) |
May 19, 2005 | 1.984 | 1.992 | 1.953 | 1.975 | 148,105,792 | -0.00(-0.19%) |
May 18, 2005 | 1.960 | 1.984 | 1.939 | 1.979 | 179,885,360 | +0.01(+0.74%) |
May 17, 2005 | 1.932 | 1.974 | 1.930 | 1.965 | 209,235,728 | +0.02(+1.10%) |
May 16, 2005 | 1.913 | 1.956 | 1.913 | 1.943 | 217,182,592 | +0.01(+0.36%) |
May 13, 2005 | 1.900 | 1.947 | 1.819 | 1.936 | 866,736,768 | +0.19(+11.15%) |
May 12, 2005 | 1.705 | 1.765 | 1.703 | 1.742 | 273,261,856 | +0.04(+2.20%) |
May 11, 2005 | 1.743 | 1.751 | 1.702 | 1.705 | 181,639,552 | -0.03(-1.68%) |
May 10, 2005 | 1.781 | 1.782 | 1.714 | 1.734 | 240,407,024 | -0.07(-3.90%) |
May 09, 2005 | 1.779 | 1.816 | 1.768 | 1.804 | 243,746,656 | +0.03(+1.86%) |
May 06, 2005 | 1.768 | 1.772 | 1.728 | 1.771 | 116,334,080 | +0.02(+1.36%) |
May 05, 2005 | 1.724 | 1.769 | 1.715 | 1.748 | 202,521,136 | +0.03(+1.96%) |
May 04, 2005 | 1.669 | 1.726 | 1.663 | 1.714 | 153,317,360 | +0.05(+3.17%) |
May 03, 2005 | 1.672 | 1.702 | 1.654 | 1.661 | 143,734,048 | -0.01(-0.55%) |
May 02, 2005 | 1.696 | 1.715 | 1.645 | 1.670 | 109,525,296 | -0.01(-0.37%) |
Apr 29, 2005 | 1.675 | 1.688 | 1.599 | 1.676 | 156,437,232 | +0.02(+1.06%) |
Apr 28, 2005 | 1.648 | 1.681 | 1.632 | 1.659 | 121,965,552 | +0.01(+0.32%) |
Apr 27, 2005 | 1.674 | 1.680 | 1.619 | 1.654 | 199,275,680 | -0.07(-3.82%) |
Apr 26, 2005 | 1.728 | 1.764 | 1.684 | 1.719 | 115,490,336 | -0.01(-0.44%) |
Apr 25, 2005 | 1.715 | 1.740 | 1.706 | 1.727 | 104,050,792 | +0.03(+1.57%) |
Apr 22, 2005 | 1.706 | 1.717 | 1.680 | 1.700 | 109,972,672 | -0.02(-0.94%) |
Apr 21, 2005 | 1.659 | 1.722 | 1.644 | 1.716 | 175,992,384 | +0.09(+5.55%) |
Apr 20, 2005 | 1.706 | 1.716 | 1.624 | 1.626 | 184,665,232 | -0.05(-3.05%) |
Apr 19, 2005 | 1.647 | 1.689 | 1.640 | 1.677 | 119,516,744 | +0.06(+3.49%) |
Apr 18, 2005 | 1.622 | 1.657 | 1.613 | 1.621 | 154,718,352 | -0.01(-0.70%) |
Apr 15, 2005 | 1.670 | 1.682 | 1.617 | 1.632 | 206,080,544 | -0.06(-3.48%) |
Apr 14, 2005 | 1.709 | 1.725 | 1.685 | 1.691 | 115,141,072 | -0.01(-0.81%) |
Apr 13, 2005 | 1.781 | 1.786 | 1.693 | 1.705 | 162,994,864 | -0.07(-4.17%) |
Apr 12, 2005 | 1.752 | 1.782 | 1.713 | 1.779 | 167,515,728 | +0.02(+1.22%) |
Apr 11, 2005 | 1.806 | 1.812 | 1.752 | 1.757 | 107,390,432 | -0.04(-1.96%) |
Apr 08, 2005 | 1.824 | 1.865 | 1.789 | 1.793 | 203,262,832 | -0.02(-1.30%) |
Apr 07, 2005 | 1.793 | 1.835 | 1.762 | 1.816 | 165,592,800 | +0.03(+1.84%) |
Apr 06, 2005 | 1.790 | 1.819 | 1.777 | 1.783 | 185,579,616 | +0.03(+1.52%) |
Apr 05, 2005 | 1.789 | 1.826 | 1.746 | 1.757 | 140,665,184 | -0.03(-1.75%) |
Apr 04, 2005 | 1.789 | 1.794 | 1.748 | 1.788 | 137,820,016 | -0.01(-0.59%) |
Apr 01, 2005 | 1.839 | 1.849 | 1.788 | 1.799 | 167,033,040 | -0.02(-0.97%) |
Mar 31, 2005 | 1.847 | 1.860 | 1.808 | 1.816 | 169,505,392 | -0.04(-2.22%) |
Mar 30, 2005 | 1.858 | 1.884 | 1.794 | 1.858 | 280,824,128 | +0.00(+0.00%) |
Mar 29, 2005 | 1.897 | 1.919 | 1.849 | 1.858 | 192,098,000 | -0.04(-2.21%) |
Mar 28, 2005 | 1.922 | 1.949 | 1.881 | 1.900 | 167,174,320 | -0.02(-1.11%) |
Mar 24, 2005 | 1.923 | 1.975 | 1.920 | 1.921 | 282,998,240 | +0.00(+0.20%) |
Mar 23, 2005 | 1.874 | 1.930 | 1.871 | 1.917 | 238,334,944 | +0.04(+2.16%) |
Mar 22, 2005 | 1.913 | 1.930 | 1.870 | 1.877 | 203,737,680 | -0.03(-1.80%) |
Mar 21, 2005 | 1.847 | 1.916 | 1.835 | 1.911 | 214,027,392 | +0.06(+3.43%) |
Mar 18, 2005 | 1.887 | 1.894 | 1.813 | 1.848 | 208,976,720 | -0.04(-2.03%) |
Mar 17, 2005 | 1.911 | 1.918 | 1.881 | 1.886 | 144,738,688 | -0.02(-1.00%) |
Mar 16, 2005 | 1.930 | 1.961 | 1.904 | 1.905 | 175,078,000 | -0.03(-1.70%) |
Mar 15, 2005 | 1.988 | 2.007 | 1.936 | 1.938 | 123,653,032 | -0.04(-2.01%) |
Mar 14, 2005 | 1.963 | 1.986 | 1.949 | 1.978 | 187,110,128 | +0.05(+2.82%) |
Mar 11, 2005 | 1.985 | 1.988 | 1.906 | 1.923 | 239,445,552 | -0.04(-2.25%) |
Mar 10, 2005 | 1.975 | 1.992 | 1.936 | 1.968 | 225,415,920 | -0.00(-0.04%) |
Mar 09, 2005 | 2.008 | 2.046 | 1.962 | 1.968 | 297,643,968 | -0.05(-2.61%) |
Mar 08, 2005 | 2.124 | 2.128 | 2.007 | 2.021 | 435,730,848 | -0.11(-5.06%) |
Mar 07, 2005 | 2.117 | 2.173 | 2.102 | 2.129 | 167,170,384 | +0.02(+1.02%) |
Mar 04, 2005 | 2.123 | 2.141 | 2.090 | 2.108 | 193,969,920 | -0.01(-0.43%) |
Mar 03, 2005 | 2.140 | 2.154 | 2.085 | 2.117 | 248,966,064 | -0.03(-1.35%) |
Mar 02, 2005 | 2.186 | 2.199 | 2.133 | 2.146 | 309,848,768 | -0.06(-2.94%) |
Mar 01, 2005 | 2.226 | 2.263 | 2.189 | 2.211 | 241,070,240 | -0.01(-0.24%) |
Feb 28, 2005 | 2.194 | 2.217 | 2.175 | 2.216 | 247,910,416 | +0.01(+0.52%) |
Feb 25, 2005 | 2.176 | 2.216 | 2.153 | 2.205 | 171,734,432 | +0.03(+1.44%) |
Feb 24, 2005 | 2.088 | 2.176 | 2.088 | 2.173 | 227,448,736 | +0.06(+2.64%) |
Feb 23, 2005 | 2.153 | 2.180 | 2.082 | 2.118 | 362,298,016 | -0.07(-3.25%) |
Feb 22, 2005 | 2.147 | 2.239 | 2.127 | 2.189 | 464,645,632 | +0.03(+1.27%) |
Feb 18, 2005 | 2.100 | 2.163 | 2.042 | 2.161 | 1,024,300,288 | +0.21(+10.82%) |
Feb 17, 2005 | 1.994 | 1.995 | 1.935 | 1.950 | 332,723,936 | -0.02(-0.89%) |
Feb 16, 2005 | 1.968 | 1.997 | 1.933 | 1.968 | 152,548,176 | -0.01(-0.35%) |
Feb 15, 2005 | 1.970 | 2.037 | 1.967 | 1.975 | 244,782,688 | +0.02(+0.90%) |
Feb 14, 2005 | 1.998 | 2.006 | 1.949 | 1.957 | 141,571,712 | -0.04(-2.10%) |
Feb 11, 2005 | 1.930 | 2.014 | 1.923 | 1.999 | 181,996,672 | +0.06(+2.91%) |
Feb 10, 2005 | 1.908 | 1.952 | 1.901 | 1.942 | 196,995,616 | +0.04(+2.34%) |
Feb 09, 2005 | 1.972 | 1.978 | 1.888 | 1.898 | 256,312,496 | -0.07(-3.50%) |
Feb 08, 2005 | 1.936 | 1.998 | 1.929 | 1.967 | 149,051,568 | +0.02(+0.98%) |
Feb 07, 2005 | 1.974 | 2.011 | 1.930 | 1.948 | 170,588,512 | -0.02(-1.20%) |
Feb 04, 2005 | 1.865 | 1.977 | 1.865 | 1.972 | 263,733,488 | +0.11(+5.74%) |
Feb 03, 2005 | 1.865 | 1.877 | 1.839 | 1.865 | 225,690,624 | -0.02(-1.05%) |
Feb 02, 2005 | 1.855 | 1.899 | 1.803 | 1.884 | 665,640,192 | +0.10(+5.57%) |
Feb 01, 2005 | 1.751 | 1.793 | 1.740 | 1.785 | 165,863,568 | +0.03(+1.88%) |
Jan 31, 2005 | 1.764 | 1.785 | 1.728 | 1.752 | 184,107,984 | +0.00(+0.17%) |
Jan 28, 2005 | 1.758 | 1.765 | 1.711 | 1.749 | 219,454,800 | -0.00(-0.13%) |
Jan 27, 2005 | 1.624 | 1.759 | 1.615 | 1.751 | 327,983,296 | +0.13(+8.01%) |
Jan 26, 2005 | 1.606 | 1.644 | 1.579 | 1.621 | 140,335,536 | +0.02(+1.29%) |
Jan 25, 2005 | 1.580 | 1.623 | 1.571 | 1.601 | 143,796,832 | +0.03(+1.75%) |
Jan 24, 2005 | 1.630 | 1.654 | 1.564 | 1.573 | 151,645,568 | -0.07(-4.01%) |
Jan 21, 2005 | 1.638 | 1.671 | 1.633 | 1.639 | 195,025,584 | +0.00(+0.19%) |
Jan 20, 2005 | 1.599 | 1.676 | 1.599 | 1.636 | 209,326,000 | +0.00(+0.23%) |
Jan 19, 2005 | 1.678 | 1.682 | 1.625 | 1.632 | 110,043,312 | -0.04(-2.29%) |
Jan 18, 2005 | 1.626 | 1.674 | 1.622 | 1.670 | 151,924,208 | +0.03(+1.58%) |
Jan 14, 2005 | 1.670 | 1.673 | 1.628 | 1.644 | 187,687,008 | +0.01(+0.33%) |
Jan 13, 2005 | 1.626 | 1.682 | 1.590 | 1.639 | 293,923,680 | +0.02(+1.04%) |
Jan 12, 2005 | 1.650 | 1.657 | 1.582 | 1.622 | 345,933,376 | -0.01(-0.84%) |
Jan 11, 2005 | 1.672 | 1.681 | 1.611 | 1.636 | 357,569,152 | -0.05(-3.08%) |
Jan 10, 2005 | 1.689 | 1.705 | 1.678 | 1.688 | 189,531,456 | +0.00(+0.23%) |
Jan 07, 2005 | 1.721 | 1.734 | 1.659 | 1.684 | 249,554,720 | -0.03(-1.91%) |
Jan 06, 2005 | 1.764 | 1.785 | 1.705 | 1.717 | 184,304,192 | -0.02(-0.97%) |
Jan 05, 2005 | 1.699 | 1.754 | 1.690 | 1.734 | 237,035,984 | +0.02(+0.93%) |
Jan 04, 2005 | 1.816 | 1.819 | 1.690 | 1.718 | 258,427,728 | -0.08(-4.71%) |
Jan 03, 2005 | 1.864 | 1.890 | 1.795 | 1.803 | 348,849,184 | +0.00(+0.08%) |
Dec 31, 2004 | 1.773 | 1.810 | 1.766 | 1.801 | 188,358,080 | +0.05(+3.06%) |
Dec 30, 2004 | 1.755 | 1.770 | 1.740 | 1.748 | 84,966,576 | -0.01(-0.39%) |
Dec 29, 2004 | 1.734 | 1.776 | 1.729 | 1.754 | 96,386,496 | +0.02(+0.88%) |
Dec 28, 2004 | 1.752 | 1.766 | 1.732 | 1.739 | 95,366,160 | -0.01(-0.52%) |
Dec 27, 2004 | 1.788 | 1.796 | 1.739 | 1.748 | 100,793,568 | -0.02(-0.87%) |
Dec 23, 2004 | 1.749 | 1.783 | 1.741 | 1.764 | 120,011,216 | +0.00(+0.26%) |
Dec 22, 2004 | 1.792 | 1.800 | 1.755 | 1.759 | 137,949,520 | +0.00(+0.13%) |
Dec 21, 2004 | 1.744 | 1.769 | 1.701 | 1.757 | 294,131,680 | +0.01(+0.74%) |
Dec 20, 2004 | 1.783 | 1.811 | 1.735 | 1.744 | 293,911,904 | -0.02(-1.08%) |
Dec 17, 2004 | 1.842 | 1.849 | 1.742 | 1.763 | 397,095,424 | -0.05(-2.49%) |
Dec 16, 2004 | 1.836 | 1.900 | 1.805 | 1.808 | 498,407,008 | +0.02(+1.33%) |
Dec 15, 2004 | 1.786 | 1.790 | 1.758 | 1.784 | 141,528,544 | +0.02(+0.91%) |
Dec 14, 2004 | 1.735 | 1.770 | 1.731 | 1.768 | 167,762,976 | +0.04(+2.03%) |
Dec 13, 2004 | 1.755 | 1.778 | 1.725 | 1.733 | 241,356,720 | -0.05(-2.75%) |
Dec 10, 2004 | 1.789 | 1.801 | 1.771 | 1.782 | 213,501,520 | +0.03(+1.92%) |
Dec 09, 2004 | 1.733 | 1.767 | 1.699 | 1.748 | 284,505,184 | -0.02(-0.91%) |
Dec 08, 2004 | 1.768 | 1.796 | 1.751 | 1.764 | 285,407,776 | +0.02(+1.18%) |
Dec 07, 2004 | 1.757 | 1.908 | 1.723 | 1.744 | 957,236,736 | +0.08(+5.02%) |
Dec 06, 2004 | 1.592 | 1.673 | 1.564 | 1.660 | 317,383,584 | +0.08(+4.78%) |
Dec 03, 2004 | 1.556 | 1.605 | 1.550 | 1.585 | 440,612,768 | +0.07(+4.33%) |
Dec 02, 2004 | 1.485 | 1.530 | 1.473 | 1.519 | 248,102,704 | +0.02(+1.33%) |
Dec 01, 2004 | 1.475 | 1.499 | 1.465 | 1.499 | 168,280,992 | +0.04(+2.51%) |
Nov 30, 2004 | 1.495 | 1.496 | 1.454 | 1.462 | 188,546,448 | -0.03(-1.75%) |
Nov 29, 2004 | 1.530 | 1.540 | 1.475 | 1.488 | 230,356,704 | -0.03(-1.96%) |
Nov 26, 2004 | 1.510 | 1.532 | 1.497 | 1.518 | 114,709,384 | +0.02(+1.02%) |
Nov 24, 2004 | 1.495 | 1.527 | 1.491 | 1.503 | 140,158,944 | +0.01(+0.41%) |
Nov 23, 2004 | 1.478 | 1.513 | 1.466 | 1.497 | 221,365,968 | +0.01(+0.41%) |
Nov 22, 2004 | 1.455 | 1.491 | 1.441 | 1.491 | 239,971,408 | +0.04(+2.85%) |
Nov 19, 2004 | 1.552 | 1.569 | 1.438 | 1.449 | 695,284,864 | +0.01(+0.53%) |
Nov 18, 2004 | 1.436 | 1.454 | 1.406 | 1.442 | 174,151,840 | +0.02(+1.29%) |
Nov 17, 2004 | 1.422 | 1.461 | 1.408 | 1.423 | 197,125,120 | +0.02(+1.69%) |
Nov 16, 2004 | 1.409 | 1.424 | 1.374 | 1.400 | 154,596,704 | -0.00(-0.33%) |
Nov 15, 2004 | 1.370 | 1.414 | 1.361 | 1.404 | 175,442,960 | +0.02(+1.49%) |
Nov 12, 2004 | 1.403 | 1.407 | 1.370 | 1.384 | 211,613,904 | +0.00(+0.17%) |
Nov 11, 2004 | 1.363 | 1.381 | 1.354 | 1.381 | 165,804,704 | +0.03(+1.98%) |
Nov 10, 2004 | 1.353 | 1.368 | 1.347 | 1.355 | 211,233,232 | +0.00(+0.00%) |
Nov 09, 2004 | 1.342 | 1.374 | 1.342 | 1.355 | 201,430,160 | -0.01(-0.62%) |
Nov 08, 2004 | 1.334 | 1.381 | 1.328 | 1.363 | 235,011,008 | +0.01(+1.08%) |
Nov 05, 2004 | 1.361 | 1.435 | 1.333 | 1.349 | 1,258,746,112 | +0.17(+14.47%) |
Nov 04, 2004 | 1.165 | 1.193 | 1.141 | 1.178 | 325,573,728 | +0.02(+1.85%) |
Nov 03, 2004 | 1.193 | 1.196 | 1.151 | 1.157 | 297,714,624 | +0.01(+0.93%) |
Nov 02, 2004 | 1.127 | 1.170 | 1.118 | 1.146 | 358,346,176 | +0.02(+1.42%) |
Nov 01, 2004 | 1.121 | 1.131 | 1.107 | 1.130 | 213,842,944 | +0.02(+2.14%) |
Oct 29, 2004 | 1.115 | 1.131 | 1.096 | 1.106 | 242,938,240 | -0.02(-1.77%) |
Oct 28, 2004 | 1.123 | 1.147 | 1.115 | 1.126 | 183,644,896 | -0.01(-1.07%) |
Oct 27, 2004 | 1.088 | 1.159 | 1.088 | 1.138 | 351,243,040 | +0.03(+2.76%) |
Oct 26, 2004 | 1.120 | 1.161 | 1.083 | 1.108 | 803,114,816 | +0.09(+8.62%) |
Oct 25, 2004 | 1.007 | 1.042 | 1.004 | 1.020 | 173,053,024 | +0.00(+0.45%) |
Oct 22, 2004 | 1.083 | 1.086 | 1.012 | 1.015 | 224,493,696 | -0.06(-5.41%) |
Oct 21, 2004 | 1.060 | 1.087 | 1.052 | 1.073 | 331,597,632 | +0.02(+2.26%) |
Oct 20, 2004 | 1.034 | 1.054 | 1.028 | 1.050 | 176,663,440 | +0.01(+1.18%) |
Oct 19, 2004 | 1.068 | 1.079 | 1.030 | 1.037 | 202,262,128 | -0.01(-0.66%) |
Oct 18, 2004 | 1.020 | 1.055 | 1.011 | 1.044 | 187,706,624 | +0.02(+1.79%) |
Oct 15, 2004 | 1.057 | 1.059 | 0.9999 | 1.026 | 418,757,952 | -0.03(-2.75%) |
Oct 14, 2004 | 1.098 | 1.098 | 1.047 | 1.055 | 167,853,232 | -0.03(-3.02%) |
Oct 13, 2004 | 1.128 | 1.142 | 1.079 | 1.088 | 220,031,680 | -0.01(-0.63%) |
Oct 12, 2004 | 1.073 | 1.103 | 1.056 | 1.095 | 270,530,496 | -0.02(-1.44%) |
Oct 11, 2004 | 1.111 | 1.133 | 1.091 | 1.111 | 122,259,880 | +0.00(+0.14%) |
Oct 08, 2004 | 1.161 | 1.166 | 1.099 | 1.109 | 226,769,824 | -0.06(-5.47%) |
Oct 07, 2004 | 1.188 | 1.215 | 1.167 | 1.173 | 260,994,272 | +0.01(+0.59%) |
Oct 06, 2004 | 1.160 | 1.172 | 1.133 | 1.167 | 163,026,256 | +0.00(+0.40%) |
Oct 05, 2004 | 1.160 | 1.190 | 1.151 | 1.162 | 207,069,472 | -0.03(-2.25%) |
Oct 04, 2004 | 1.166 | 1.204 | 1.163 | 1.189 | 220,396,640 | +0.03(+2.84%) |
Oct 01, 2004 | 1.115 | 1.162 | 1.110 | 1.156 | 193,083,024 | +0.05(+4.13%) |
Sep 30, 2004 | 1.108 | 1.135 | 1.088 | 1.110 | 202,654,560 | +0.01(+1.26%) |
Sep 29, 2004 | 1.069 | 1.127 | 1.056 | 1.096 | 175,690,208 | +0.03(+2.43%) |
Sep 28, 2004 | 1.053 | 1.079 | 1.038 | 1.070 | 155,287,392 | +0.02(+1.45%) |
Sep 27, 2004 | 1.066 | 1.078 | 1.036 | 1.055 | 132,781,120 | -0.02(-1.78%) |
Sep 24, 2004 | 1.112 | 1.114 | 1.058 | 1.074 | 155,770,096 | -0.03(-3.04%) |
Sep 23, 2004 | 1.111 | 1.114 | 1.079 | 1.108 | 189,241,056 | +0.01(+0.90%) |
Sep 22, 2004 | 1.121 | 1.148 | 1.092 | 1.098 | 204,695,232 | -0.05(-4.65%) |
Sep 21, 2004 | 1.147 | 1.160 | 1.133 | 1.151 | 164,792,224 | +0.03(+2.66%) |
Sep 20, 2004 | 1.101 | 1.154 | 1.087 | 1.121 | 259,867,984 | -0.00(-0.14%) |
Sep 17, 2004 | 1.087 | 1.129 | 1.078 | 1.123 | 328,273,696 | +0.04(+4.11%) |
Sep 16, 2004 | 1.057 | 1.089 | 1.053 | 1.079 | 264,902,944 | +0.04(+3.75%) |
Sep 15, 2004 | 1.067 | 1.070 | 1.026 | 1.040 | 380,632,672 | -0.06(-5.56%) |
Sep 14, 2004 | 1.086 | 1.108 | 1.078 | 1.101 | 223,543,984 | +0.00(+0.42%) |
Sep 13, 2004 | 1.074 | 1.118 | 1.073 | 1.096 | 316,484,896 | +0.02(+1.92%) |
Sep 10, 2004 | 1.018 | 1.081 | 1.015 | 1.076 | 339,897,696 | +0.04(+3.84%) |
Sep 09, 2004 | 0.9647 | 1.053 | 0.9602 | 1.036 | 424,919,200 | +0.09(+9.98%) |
Sep 08, 2004 | 0.9624 | 0.9709 | 0.9395 | 0.9418 | 273,065,632 | -0.02(-2.07%) |
Sep 07, 2004 | 0.9861 | 1.007 | 0.9487 | 0.9617 | 237,860,096 | -0.02(-1.87%) |
Sep 03, 2004 | 0.9800 | 0.9999 | 0.9716 | 0.9800 | 233,845,472 | -0.03(-3.03%) |
Sep 02, 2004 | 0.9754 | 1.018 | 0.9663 | 1.011 | 251,842,640 | +0.04(+4.09%) |
Sep 01, 2004 | 0.9403 | 0.9846 | 0.9280 | 0.9709 | 193,518,624 | +0.02(+1.93%) |
Aug 31, 2004 | 0.9602 | 0.9647 | 0.9227 | 0.9525 | 191,988,112 | -0.00(-0.40%) |
Aug 30, 2004 | 0.9854 | 0.9907 | 0.9556 | 0.9563 | 205,393,776 | -0.03(-3.32%) |
Aug 27, 2004 | 0.9716 | 1.003 | 0.9709 | 0.9892 | 184,814,368 | +0.02(+1.89%) |
Aug 26, 2004 | 0.9670 | 0.9770 | 0.9594 | 0.9709 | 200,378,432 | +0.00(+0.24%) |
Aug 25, 2004 | 0.9495 | 0.9754 | 0.9319 | 0.9686 | 235,890,064 | +0.04(+4.28%) |
Aug 24, 2004 | 0.9785 | 0.9831 | 0.9105 | 0.9288 | 307,219,456 | -0.04(-3.72%) |
Aug 23, 2004 | 0.9594 | 0.9747 | 0.9540 | 0.9647 | 261,633,952 | +0.02(+2.19%) |
Aug 20, 2004 | 0.8868 | 0.9571 | 0.8837 | 0.9441 | 392,123,232 | +0.05(+5.92%) |
Aug 19, 2004 | 0.8891 | 0.9051 | 0.8776 | 0.8914 | 236,902,560 | +0.54(+152.26%) |
Aug 16, 2004 | 0.3527 | 0.3622 | 0.3506 | 0.3533 | 58,000,908 | -0.00(-0.95%) |
Aug 13, 2004 | 0.3499 | 0.3591 | 0.3476 | 0.3567 | 88,922,344 | +0.01(+4.17%) |
Aug 12, 2004 | 0.3516 | 0.3527 | 0.3418 | 0.3425 | 71,388,248 | -0.01(-2.33%) |
Aug 11, 2004 | 0.3540 | 0.3564 | 0.3483 | 0.3506 | 105,141,768 | -0.01(-2.92%) |
Aug 10, 2004 | 0.3547 | 0.3646 | 0.3476 | 0.3612 | 223,716,656 | +0.03(+7.92%) |
Aug 09, 2004 | 0.3296 | 0.3421 | 0.3231 | 0.3347 | 172,535,008 | +0.01(+4.45%) |
Aug 06, 2004 | 0.3432 | 0.3466 | 0.3160 | 0.3204 | 555,089,280 | -0.18(-36.33%) |
Aug 03, 2004 | 0.5331 | 0.5334 | 0.4991 | 0.5032 | 80,914,504 | -0.03(-5.19%) |
Aug 02, 2004 | 0.5229 | 0.5327 | 0.5154 | 0.5307 | 45,925,616 | +0.01(+1.30%) |
Jul 30, 2004 | 0.5174 | 0.5334 | 0.5107 | 0.5239 | 44,039,300 | +0.01(+1.11%) |
Jul 29, 2004 | 0.4906 | 0.5307 | 0.4906 | 0.5181 | 81,481,728 | +0.03(+6.57%) |
Jul 28, 2004 | 0.4977 | 0.4994 | 0.4723 | 0.4862 | 55,074,632 | -0.01(-2.52%) |
Jul 27, 2004 | 0.4777 | 0.5001 | 0.4702 | 0.4988 | 86,125,568 | +0.02(+3.31%) |
Jul 26, 2004 | 0.5028 | 0.5076 | 0.4780 | 0.4828 | 54,858,792 | -0.01(-2.80%) |
Jul 23, 2004 | 0.5137 | 0.5144 | 0.4933 | 0.4967 | 40,496,900 | -0.01(-2.66%) |
Jul 22, 2004 | 0.5025 | 0.5130 | 0.4893 | 0.5103 | 56,936,096 | +0.01(+2.11%) |
Jul 21, 2004 | 0.5402 | 0.5409 | 0.4981 | 0.4998 | 66,867,372 | -0.03(-6.07%) |
Jul 20, 2004 | 0.5212 | 0.5341 | 0.5161 | 0.5321 | 37,306,388 | +0.01(+2.02%) |
Jul 19, 2004 | 0.5232 | 0.5273 | 0.5100 | 0.5215 | 50,263,356 | +0.01(+1.12%) |
Jul 16, 2004 | 0.5470 | 0.5484 | 0.5158 | 0.5158 | 50,675,412 | -0.02(-2.94%) |
Jul 15, 2004 | 0.5406 | 0.5463 | 0.5280 | 0.5314 | 66,709,088 | -0.00(-0.70%) |
Jul 14, 2004 | 0.5402 | 0.5552 | 0.5242 | 0.5351 | 98,289,816 | -0.02(-4.43%) |
Jul 13, 2004 | 0.5677 | 0.5776 | 0.5538 | 0.5599 | 61,865,104 | -0.00(-0.18%) |
Jul 12, 2004 | 0.5582 | 0.5742 | 0.5535 | 0.5609 | 73,703,624 | -0.01(-2.31%) |
Jul 09, 2004 | 0.5997 | 0.6000 | 0.5630 | 0.5742 | 121,524,712 | -0.03(-4.30%) |
Jul 08, 2004 | 0.6133 | 0.6235 | 0.5990 | 0.6000 | 46,900,168 | -0.02(-3.07%) |
Jul 07, 2004 | 0.6238 | 0.6367 | 0.6160 | 0.6190 | 37,565,396 | +0.00(+0.50%) |
Jul 06, 2004 | 0.6534 | 0.6534 | 0.6088 | 0.6160 | 62,721,928 | -0.04(-5.87%) |
Jul 02, 2004 | 0.6703 | 0.6710 | 0.6493 | 0.6544 | 32,153,686 | -0.01(-1.38%) |