Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.847 | 1.860 | 1.808 | 1.816 | 169,511,120 | -0.04(-2.22%) |
Mar 30, 2005 | 1.858 | 1.884 | 1.794 | 1.858 | 280,833,632 | +0.00(+0.00%) |
Mar 29, 2005 | 1.897 | 1.919 | 1.849 | 1.858 | 192,104,496 | -0.04(-2.21%) |
Mar 28, 2005 | 1.922 | 1.949 | 1.881 | 1.900 | 167,179,968 | -0.02(-1.11%) |
Mar 24, 2005 | 1.923 | 1.975 | 1.919 | 1.921 | 283,007,808 | +0.00(+0.20%) |
Mar 23, 2005 | 1.874 | 1.930 | 1.871 | 1.917 | 238,343,008 | +0.04(+2.16%) |
Mar 22, 2005 | 1.913 | 1.930 | 1.870 | 1.877 | 203,744,576 | -0.03(-1.80%) |
Mar 21, 2005 | 1.847 | 1.916 | 1.835 | 1.911 | 214,034,624 | +0.06(+3.43%) |
Mar 18, 2005 | 1.887 | 1.893 | 1.813 | 1.848 | 208,983,792 | -0.04(-2.03%) |
Mar 17, 2005 | 1.911 | 1.918 | 1.881 | 1.886 | 144,743,584 | -0.02(-1.00%) |
Mar 16, 2005 | 1.930 | 1.961 | 1.904 | 1.905 | 175,083,920 | -0.03(-1.70%) |
Mar 15, 2005 | 1.988 | 2.007 | 1.936 | 1.938 | 123,657,216 | -0.04(-2.01%) |
Mar 14, 2005 | 1.963 | 1.986 | 1.949 | 1.978 | 187,116,448 | +0.05(+2.82%) |
Mar 11, 2005 | 1.985 | 1.988 | 1.906 | 1.923 | 239,453,648 | -0.04(-2.25%) |
Mar 10, 2005 | 1.975 | 1.992 | 1.936 | 1.968 | 225,423,536 | -0.00(-0.04%) |
Mar 09, 2005 | 2.008 | 2.046 | 1.962 | 1.968 | 297,654,048 | -0.05(-2.61%) |
Mar 08, 2005 | 2.124 | 2.128 | 2.007 | 2.021 | 435,745,600 | -0.11(-5.06%) |
Mar 07, 2005 | 2.117 | 2.173 | 2.102 | 2.129 | 167,176,048 | +0.02(+1.02%) |
Mar 04, 2005 | 2.123 | 2.141 | 2.090 | 2.108 | 193,976,480 | -0.01(-0.43%) |
Mar 03, 2005 | 2.140 | 2.154 | 2.085 | 2.117 | 248,974,496 | -0.03(-1.35%) |
Mar 02, 2005 | 2.186 | 2.198 | 2.133 | 2.146 | 309,859,264 | -0.06(-2.94%) |
Mar 01, 2005 | 2.226 | 2.263 | 2.189 | 2.211 | 241,078,384 | -0.01(-0.24%) |
Feb 28, 2005 | 2.194 | 2.217 | 2.175 | 2.216 | 247,918,800 | +0.01(+0.52%) |
Feb 25, 2005 | 2.176 | 2.216 | 2.153 | 2.205 | 171,740,240 | +0.03(+1.44%) |
Feb 24, 2005 | 2.088 | 2.176 | 2.088 | 2.173 | 227,456,432 | +0.06(+2.64%) |
Feb 23, 2005 | 2.153 | 2.180 | 2.082 | 2.117 | 362,310,272 | -0.07(-3.25%) |
Feb 22, 2005 | 2.147 | 2.239 | 2.127 | 2.189 | 464,661,344 | +0.03(+1.27%) |
Feb 18, 2005 | 2.100 | 2.163 | 2.042 | 2.161 | 1,024,334,912 | +0.21(+10.82%) |
Feb 17, 2005 | 1.994 | 1.995 | 1.935 | 1.950 | 332,735,200 | -0.02(-0.89%) |
Feb 16, 2005 | 1.968 | 1.997 | 1.932 | 1.968 | 152,553,344 | -0.01(-0.35%) |
Feb 15, 2005 | 1.970 | 2.037 | 1.967 | 1.975 | 244,790,976 | +0.02(+0.90%) |
Feb 14, 2005 | 1.998 | 2.006 | 1.949 | 1.957 | 141,576,496 | -0.04(-2.10%) |
Feb 11, 2005 | 1.930 | 2.014 | 1.923 | 1.999 | 182,002,816 | +0.06(+2.91%) |
Feb 10, 2005 | 1.908 | 1.952 | 1.901 | 1.942 | 197,002,272 | +0.04(+2.34%) |
Feb 09, 2005 | 1.972 | 1.978 | 1.888 | 1.898 | 256,321,168 | -0.07(-3.50%) |
Feb 08, 2005 | 1.936 | 1.998 | 1.929 | 1.967 | 149,056,608 | +0.02(+0.98%) |
Feb 07, 2005 | 1.974 | 2.010 | 1.930 | 1.948 | 170,594,288 | -0.02(-1.20%) |
Feb 04, 2005 | 1.865 | 1.977 | 1.864 | 1.971 | 263,742,400 | +0.11(+5.74%) |
Feb 03, 2005 | 1.864 | 1.877 | 1.838 | 1.864 | 225,698,256 | -0.02(-1.06%) |
Feb 02, 2005 | 1.855 | 1.899 | 1.803 | 1.884 | 665,662,656 | +0.10(+5.57%) |
Feb 01, 2005 | 1.751 | 1.793 | 1.740 | 1.785 | 165,869,184 | +0.03(+1.88%) |
Jan 31, 2005 | 1.764 | 1.785 | 1.728 | 1.752 | 184,114,208 | +0.00(+0.17%) |
Jan 28, 2005 | 1.758 | 1.765 | 1.711 | 1.749 | 219,462,224 | -0.00(-0.13%) |
Jan 27, 2005 | 1.624 | 1.759 | 1.614 | 1.751 | 327,994,400 | +0.13(+8.01%) |
Jan 26, 2005 | 1.606 | 1.644 | 1.579 | 1.621 | 140,340,288 | +0.02(+1.29%) |
Jan 25, 2005 | 1.580 | 1.623 | 1.571 | 1.601 | 143,801,696 | +0.03(+1.75%) |
Jan 24, 2005 | 1.630 | 1.653 | 1.564 | 1.573 | 151,650,704 | -0.07(-4.01%) |
Jan 21, 2005 | 1.638 | 1.671 | 1.633 | 1.639 | 195,032,176 | +0.00(+0.19%) |
Jan 20, 2005 | 1.599 | 1.676 | 1.599 | 1.636 | 209,333,072 | +0.00(+0.23%) |
Jan 19, 2005 | 1.678 | 1.682 | 1.625 | 1.632 | 110,047,032 | -0.04(-2.29%) |
Jan 18, 2005 | 1.626 | 1.674 | 1.622 | 1.670 | 151,929,344 | +0.03(+1.58%) |
Jan 14, 2005 | 1.670 | 1.673 | 1.628 | 1.644 | 187,693,360 | +0.01(+0.33%) |
Jan 13, 2005 | 1.626 | 1.682 | 1.590 | 1.639 | 293,933,632 | +0.02(+1.04%) |
Jan 12, 2005 | 1.650 | 1.657 | 1.582 | 1.622 | 345,945,088 | -0.01(-0.84%) |
Jan 11, 2005 | 1.672 | 1.681 | 1.611 | 1.636 | 357,581,216 | -0.05(-3.08%) |
Jan 10, 2005 | 1.689 | 1.705 | 1.678 | 1.688 | 189,537,872 | +0.00(+0.23%) |
Jan 07, 2005 | 1.721 | 1.734 | 1.659 | 1.684 | 249,563,168 | -0.03(-1.92%) |
Jan 06, 2005 | 1.764 | 1.785 | 1.705 | 1.717 | 184,310,432 | -0.02(-0.97%) |
Jan 05, 2005 | 1.699 | 1.754 | 1.690 | 1.734 | 237,044,000 | +0.02(+0.93%) |
Jan 04, 2005 | 1.816 | 1.819 | 1.690 | 1.718 | 258,436,480 | -0.08(-4.71%) |
Jan 03, 2005 | 1.864 | 1.890 | 1.795 | 1.803 | 348,860,992 | +0.00(+0.08%) |
Dec 31, 2004 | 1.773 | 1.810 | 1.766 | 1.801 | 188,364,448 | +0.05(+3.06%) |
Dec 30, 2004 | 1.755 | 1.770 | 1.740 | 1.747 | 84,969,448 | -0.01(-0.39%) |
Dec 29, 2004 | 1.734 | 1.776 | 1.729 | 1.754 | 96,389,752 | +0.02(+0.88%) |
Dec 28, 2004 | 1.752 | 1.766 | 1.732 | 1.739 | 95,369,384 | -0.01(-0.53%) |
Dec 27, 2004 | 1.788 | 1.796 | 1.739 | 1.748 | 100,796,976 | -0.02(-0.87%) |
Dec 23, 2004 | 1.749 | 1.783 | 1.741 | 1.764 | 120,015,272 | +0.00(+0.26%) |
Dec 22, 2004 | 1.792 | 1.800 | 1.755 | 1.759 | 137,954,176 | +0.00(+0.13%) |
Dec 21, 2004 | 1.744 | 1.769 | 1.701 | 1.757 | 294,141,600 | +0.01(+0.74%) |
Dec 20, 2004 | 1.783 | 1.811 | 1.734 | 1.744 | 293,921,856 | -0.02(-1.08%) |
Dec 17, 2004 | 1.842 | 1.849 | 1.742 | 1.763 | 397,108,832 | -0.05(-2.49%) |
Dec 16, 2004 | 1.836 | 1.900 | 1.805 | 1.808 | 498,423,840 | +0.02(+1.33%) |
Dec 15, 2004 | 1.786 | 1.790 | 1.758 | 1.784 | 141,533,328 | +0.02(+0.91%) |
Dec 14, 2004 | 1.734 | 1.770 | 1.731 | 1.768 | 167,768,640 | +0.04(+2.03%) |
Dec 13, 2004 | 1.755 | 1.778 | 1.725 | 1.733 | 241,364,880 | -0.05(-2.75%) |
Dec 10, 2004 | 1.789 | 1.801 | 1.771 | 1.782 | 213,508,752 | +0.03(+1.92%) |
Dec 09, 2004 | 1.733 | 1.767 | 1.699 | 1.748 | 284,514,816 | -0.02(-0.91%) |
Dec 08, 2004 | 1.768 | 1.796 | 1.751 | 1.764 | 285,417,440 | +0.02(+1.18%) |
Dec 07, 2004 | 1.757 | 1.908 | 1.723 | 1.744 | 957,269,120 | +0.08(+5.02%) |
Dec 06, 2004 | 1.592 | 1.673 | 1.564 | 1.660 | 317,394,304 | +0.08(+4.78%) |
Dec 03, 2004 | 1.556 | 1.605 | 1.550 | 1.585 | 440,627,680 | +0.07(+4.33%) |
Dec 02, 2004 | 1.485 | 1.530 | 1.473 | 1.519 | 248,111,104 | +0.02(+1.33%) |
Dec 01, 2004 | 1.475 | 1.499 | 1.465 | 1.499 | 168,286,672 | +0.04(+2.51%) |
Nov 30, 2004 | 1.494 | 1.496 | 1.454 | 1.462 | 188,552,816 | -0.03(-1.75%) |
Nov 29, 2004 | 1.530 | 1.540 | 1.475 | 1.488 | 230,364,496 | -0.03(-1.96%) |
Nov 26, 2004 | 1.510 | 1.532 | 1.497 | 1.518 | 114,713,264 | +0.02(+1.02%) |
Nov 24, 2004 | 1.495 | 1.527 | 1.491 | 1.503 | 140,163,680 | +0.01(+0.41%) |
Nov 23, 2004 | 1.478 | 1.513 | 1.466 | 1.497 | 221,373,456 | +0.01(+0.41%) |
Nov 22, 2004 | 1.455 | 1.491 | 1.441 | 1.491 | 239,979,520 | +0.04(+2.85%) |
Nov 19, 2004 | 1.552 | 1.569 | 1.438 | 1.449 | 695,308,416 | +0.01(+0.53%) |
Nov 18, 2004 | 1.436 | 1.454 | 1.406 | 1.442 | 174,157,744 | +0.02(+1.29%) |
Nov 17, 2004 | 1.422 | 1.461 | 1.408 | 1.423 | 197,131,792 | +0.02(+1.69%) |
Nov 16, 2004 | 1.409 | 1.424 | 1.374 | 1.400 | 154,601,936 | -0.00(-0.33%) |
Nov 15, 2004 | 1.370 | 1.414 | 1.361 | 1.404 | 175,448,896 | +0.02(+1.49%) |
Nov 12, 2004 | 1.403 | 1.407 | 1.370 | 1.384 | 211,621,056 | +0.00(+0.17%) |
Nov 11, 2004 | 1.363 | 1.381 | 1.354 | 1.381 | 165,810,320 | +0.03(+1.97%) |
Nov 10, 2004 | 1.353 | 1.368 | 1.347 | 1.355 | 211,240,384 | +0.00(+0.00%) |
Nov 09, 2004 | 1.342 | 1.374 | 1.342 | 1.355 | 201,436,976 | -0.01(-0.62%) |
Nov 08, 2004 | 1.334 | 1.381 | 1.328 | 1.363 | 235,018,960 | +0.01(+1.08%) |
Nov 05, 2004 | 1.361 | 1.435 | 1.333 | 1.348 | 1,258,788,736 | +0.17(+14.47%) |
Nov 04, 2004 | 1.165 | 1.193 | 1.141 | 1.178 | 325,584,736 | +0.02(+1.85%) |
Nov 03, 2004 | 1.193 | 1.196 | 1.150 | 1.157 | 297,724,672 | +0.01(+0.93%) |
Nov 02, 2004 | 1.127 | 1.170 | 1.118 | 1.146 | 358,358,272 | +0.02(+1.42%) |
Nov 01, 2004 | 1.121 | 1.131 | 1.107 | 1.130 | 213,850,176 | +0.02(+2.14%) |
Oct 29, 2004 | 1.115 | 1.131 | 1.096 | 1.106 | 242,946,448 | -0.02(-1.76%) |
Oct 28, 2004 | 1.123 | 1.147 | 1.115 | 1.126 | 183,651,120 | -0.01(-1.07%) |
Oct 27, 2004 | 1.088 | 1.159 | 1.088 | 1.138 | 351,254,944 | +0.03(+2.76%) |
Oct 26, 2004 | 1.120 | 1.161 | 1.083 | 1.108 | 803,142,016 | +0.09(+8.62%) |
Oct 25, 2004 | 1.007 | 1.042 | 1.004 | 1.020 | 173,058,880 | +0.00(+0.45%) |
Oct 22, 2004 | 1.083 | 1.085 | 1.012 | 1.015 | 224,501,280 | -0.06(-5.41%) |
Oct 21, 2004 | 1.060 | 1.087 | 1.052 | 1.073 | 331,608,864 | +0.02(+2.26%) |
Oct 20, 2004 | 1.034 | 1.054 | 1.028 | 1.050 | 176,669,424 | +0.01(+1.18%) |
Oct 19, 2004 | 1.068 | 1.079 | 1.030 | 1.037 | 202,268,960 | -0.01(-0.66%) |
Oct 18, 2004 | 1.020 | 1.055 | 1.011 | 1.044 | 187,712,976 | +0.02(+1.79%) |
Oct 15, 2004 | 1.057 | 1.059 | 0.9999 | 1.026 | 418,772,096 | -0.03(-2.75%) |
Oct 14, 2004 | 1.098 | 1.098 | 1.047 | 1.055 | 167,858,912 | -0.03(-3.02%) |
Oct 13, 2004 | 1.128 | 1.142 | 1.079 | 1.088 | 220,039,120 | -0.01(-0.63%) |
Oct 12, 2004 | 1.073 | 1.103 | 1.056 | 1.095 | 270,539,648 | -0.02(-1.45%) |
Oct 11, 2004 | 1.111 | 1.133 | 1.091 | 1.111 | 122,264,016 | +0.00(+0.14%) |
Oct 08, 2004 | 1.161 | 1.166 | 1.099 | 1.109 | 226,777,488 | -0.06(-5.47%) |
Oct 07, 2004 | 1.188 | 1.215 | 1.167 | 1.173 | 261,003,104 | +0.01(+0.59%) |
Oct 06, 2004 | 1.160 | 1.172 | 1.133 | 1.167 | 163,031,760 | +0.00(+0.40%) |
Oct 05, 2004 | 1.160 | 1.190 | 1.151 | 1.162 | 207,076,480 | -0.03(-2.25%) |
Oct 04, 2004 | 1.166 | 1.204 | 1.163 | 1.189 | 220,404,096 | +0.03(+2.84%) |
Oct 01, 2004 | 1.115 | 1.162 | 1.110 | 1.156 | 193,089,552 | +0.05(+4.13%) |
Sep 30, 2004 | 1.108 | 1.135 | 1.088 | 1.110 | 202,661,408 | +0.01(+1.26%) |
Sep 29, 2004 | 1.069 | 1.127 | 1.056 | 1.096 | 175,696,144 | +0.03(+2.43%) |
Sep 28, 2004 | 1.053 | 1.079 | 1.038 | 1.070 | 155,292,640 | +0.02(+1.45%) |
Sep 27, 2004 | 1.066 | 1.078 | 1.036 | 1.055 | 132,785,608 | -0.02(-1.78%) |
Sep 24, 2004 | 1.112 | 1.114 | 1.058 | 1.074 | 155,775,360 | -0.03(-3.04%) |
Sep 23, 2004 | 1.111 | 1.114 | 1.079 | 1.108 | 189,247,456 | +0.01(+0.91%) |
Sep 22, 2004 | 1.121 | 1.148 | 1.092 | 1.098 | 204,702,160 | -0.05(-4.65%) |
Sep 21, 2004 | 1.147 | 1.160 | 1.133 | 1.151 | 164,797,792 | +0.03(+2.66%) |
Sep 20, 2004 | 1.101 | 1.154 | 1.087 | 1.121 | 259,876,768 | -0.00(-0.14%) |
Sep 17, 2004 | 1.087 | 1.129 | 1.078 | 1.123 | 328,284,800 | +0.04(+4.11%) |
Sep 16, 2004 | 1.057 | 1.089 | 1.053 | 1.079 | 264,911,904 | +0.04(+3.75%) |
Sep 15, 2004 | 1.067 | 1.070 | 1.026 | 1.040 | 380,645,536 | -0.06(-5.56%) |
Sep 14, 2004 | 1.086 | 1.108 | 1.078 | 1.101 | 223,551,552 | +0.00(+0.42%) |
Sep 13, 2004 | 1.074 | 1.118 | 1.072 | 1.096 | 316,495,584 | +0.02(+1.92%) |
Sep 10, 2004 | 1.018 | 1.081 | 1.015 | 1.076 | 339,909,184 | +0.04(+3.84%) |
Sep 09, 2004 | 0.9647 | 1.053 | 0.9601 | 1.036 | 424,933,568 | +0.09(+9.98%) |
Sep 08, 2004 | 0.9624 | 0.9708 | 0.9395 | 0.9418 | 273,074,880 | -0.02(-2.07%) |
Sep 07, 2004 | 0.9861 | 1.007 | 0.9487 | 0.9616 | 237,868,144 | -0.02(-1.87%) |
Sep 03, 2004 | 0.9800 | 0.9999 | 0.9716 | 0.9800 | 233,853,376 | -0.03(-3.03%) |
Sep 02, 2004 | 0.9754 | 1.018 | 0.9662 | 1.011 | 251,851,152 | +0.04(+4.09%) |
Sep 01, 2004 | 0.9402 | 0.9846 | 0.9280 | 0.9708 | 193,525,168 | +0.02(+1.93%) |
Aug 31, 2004 | 0.9601 | 0.9647 | 0.9227 | 0.9525 | 191,994,608 | -0.00(-0.40%) |
Aug 30, 2004 | 0.9853 | 0.9907 | 0.9555 | 0.9563 | 205,400,720 | -0.03(-3.32%) |
Aug 27, 2004 | 0.9716 | 1.003 | 0.9708 | 0.9892 | 184,820,624 | +0.02(+1.89%) |
Aug 26, 2004 | 0.9670 | 0.9769 | 0.9594 | 0.9708 | 200,385,200 | +0.00(+0.24%) |
Aug 25, 2004 | 0.9494 | 0.9754 | 0.9318 | 0.9685 | 235,898,048 | +0.04(+4.28%) |
Aug 24, 2004 | 0.9785 | 0.9831 | 0.9104 | 0.9288 | 307,229,824 | -0.04(-3.72%) |
Aug 23, 2004 | 0.9594 | 0.9746 | 0.9540 | 0.9647 | 261,642,800 | +0.02(+2.19%) |
Aug 20, 2004 | 0.8867 | 0.9571 | 0.8837 | 0.9441 | 392,136,480 | +0.05(+5.92%) |
Aug 19, 2004 | 0.8890 | 0.9051 | 0.8776 | 0.8913 | 236,910,560 | +0.54(+152.26%) |
Aug 16, 2004 | 0.3527 | 0.3622 | 0.3506 | 0.3533 | 58,002,868 | -0.00(-0.95%) |
Aug 13, 2004 | 0.3499 | 0.3591 | 0.3476 | 0.3567 | 88,925,352 | +0.01(+4.17%) |
Aug 12, 2004 | 0.3516 | 0.3527 | 0.3418 | 0.3425 | 71,390,664 | -0.01(-2.33%) |
Aug 11, 2004 | 0.3540 | 0.3564 | 0.3482 | 0.3506 | 105,145,328 | -0.01(-2.92%) |
Aug 10, 2004 | 0.3547 | 0.3645 | 0.3476 | 0.3611 | 223,724,224 | +0.03(+7.92%) |
Aug 09, 2004 | 0.3296 | 0.3421 | 0.3231 | 0.3347 | 172,540,848 | +0.01(+4.45%) |
Aug 06, 2004 | 0.3431 | 0.3465 | 0.3160 | 0.3204 | 555,108,096 | -0.18(-36.33%) |
Aug 03, 2004 | 0.5331 | 0.5334 | 0.4991 | 0.5032 | 80,917,240 | -0.03(-5.19%) |
Aug 02, 2004 | 0.5229 | 0.5327 | 0.5154 | 0.5307 | 45,927,168 | +0.01(+1.30%) |
Jul 30, 2004 | 0.5174 | 0.5334 | 0.5106 | 0.5239 | 44,040,788 | +0.01(+1.11%) |
Jul 29, 2004 | 0.4906 | 0.5307 | 0.4906 | 0.5181 | 81,484,488 | +0.03(+6.57%) |
Jul 28, 2004 | 0.4977 | 0.4994 | 0.4722 | 0.4862 | 55,076,496 | -0.01(-2.52%) |
Jul 27, 2004 | 0.4777 | 0.5001 | 0.4702 | 0.4987 | 86,128,488 | +0.02(+3.31%) |
Jul 26, 2004 | 0.5028 | 0.5076 | 0.4780 | 0.4828 | 54,860,648 | -0.01(-2.80%) |
Jul 23, 2004 | 0.5137 | 0.5144 | 0.4933 | 0.4967 | 40,498,272 | -0.01(-2.66%) |
Jul 22, 2004 | 0.5025 | 0.5130 | 0.4892 | 0.5103 | 56,938,020 | +0.01(+2.11%) |
Jul 21, 2004 | 0.5402 | 0.5409 | 0.4981 | 0.4998 | 66,869,632 | -0.03(-6.07%) |
Jul 20, 2004 | 0.5212 | 0.5341 | 0.5161 | 0.5320 | 37,307,648 | +0.01(+2.02%) |
Jul 19, 2004 | 0.5232 | 0.5273 | 0.5100 | 0.5215 | 50,265,056 | +0.01(+1.12%) |
Jul 16, 2004 | 0.5470 | 0.5483 | 0.5157 | 0.5157 | 50,677,128 | -0.02(-2.94%) |
Jul 15, 2004 | 0.5405 | 0.5463 | 0.5280 | 0.5314 | 66,711,344 | -0.00(-0.70%) |
Jul 14, 2004 | 0.5402 | 0.5551 | 0.5242 | 0.5351 | 98,293,144 | -0.02(-4.43%) |
Jul 13, 2004 | 0.5677 | 0.5776 | 0.5538 | 0.5599 | 61,867,196 | -0.00(-0.18%) |
Jul 12, 2004 | 0.5582 | 0.5742 | 0.5534 | 0.5609 | 73,706,120 | -0.01(-2.31%) |
Jul 09, 2004 | 0.5997 | 0.6000 | 0.5630 | 0.5742 | 121,528,824 | -0.03(-4.30%) |
Jul 08, 2004 | 0.6132 | 0.6234 | 0.5990 | 0.6000 | 46,901,752 | -0.02(-3.07%) |
Jul 07, 2004 | 0.6238 | 0.6367 | 0.6160 | 0.6190 | 37,566,664 | +0.00(+0.50%) |
Jul 06, 2004 | 0.6533 | 0.6533 | 0.6088 | 0.6160 | 62,724,048 | -0.04(-5.87%) |
Jul 02, 2004 | 0.6703 | 0.6710 | 0.6493 | 0.6543 | 32,154,774 | -0.01(-1.38%) |
Jul 01, 2004 | 0.7033 | 0.7043 | 0.6625 | 0.6635 | 55,228,244 | -0.03(-4.59%) |
Jun 30, 2004 | 0.6870 | 0.7063 | 0.6870 | 0.6955 | 35,970,700 | -0.01(-1.44%) |
Jun 29, 2004 | 0.6863 | 0.7067 | 0.6836 | 0.7057 | 39,664,968 | +0.02(+3.44%) |
Jun 28, 2004 | 0.6978 | 0.7002 | 0.6795 | 0.6822 | 38,521,628 | -0.01(-0.84%) |
Jun 25, 2004 | 0.6802 | 0.6961 | 0.6802 | 0.6880 | 36,525,364 | +0.00(+0.65%) |
Jun 24, 2004 | 0.7080 | 0.7104 | 0.6785 | 0.6836 | 64,402,428 | -0.01(-0.89%) |
Jun 23, 2004 | 0.6761 | 0.6924 | 0.6744 | 0.6897 | 28,851,650 | +0.01(+1.70%) |
Jun 22, 2004 | 0.6625 | 0.6812 | 0.6588 | 0.6781 | 47,249,728 | +0.02(+2.83%) |
Jun 21, 2004 | 0.6724 | 0.6829 | 0.6550 | 0.6594 | 29,128,980 | -0.01(-1.77%) |
Jun 18, 2004 | 0.6730 | 0.6900 | 0.6625 | 0.6713 | 58,348,224 | +0.00(+0.15%) |
Jun 17, 2004 | 0.6805 | 0.6961 | 0.6669 | 0.6703 | 52,587,052 | -0.01(-1.99%) |
Jun 16, 2004 | 0.6927 | 0.6972 | 0.6812 | 0.6839 | 27,536,940 | -0.01(-1.56%) |
Jun 15, 2004 | 0.6965 | 0.7053 | 0.6883 | 0.6948 | 43,733,372 | +0.01(+1.49%) |
Jun 14, 2004 | 0.7029 | 0.7029 | 0.6792 | 0.6846 | 46,303,920 | -0.02(-3.12%) |
Jun 10, 2004 | 0.7203 | 0.7267 | 0.7002 | 0.7067 | 61,538,848 | -0.01(-1.00%) |
Jun 09, 2004 | 0.7532 | 0.7542 | 0.7114 | 0.7138 | 54,332,148 | -0.03(-4.67%) |
Jun 08, 2004 | 0.7576 | 0.7593 | 0.7376 | 0.7488 | 67,001,756 | -0.01(-1.78%) |
Jun 07, 2004 | 0.7559 | 0.7709 | 0.7471 | 0.7624 | 62,404,856 | +0.02(+2.42%) |
Jun 04, 2004 | 0.7671 | 0.7688 | 0.7437 | 0.7444 | 70,832,072 | -0.01(-0.99%) |
Jun 03, 2004 | 0.7903 | 0.7919 | 0.7495 | 0.7519 | 76,446,728 | -0.04(-4.82%) |
Jun 02, 2004 | 0.8188 | 0.8191 | 0.7892 | 0.7899 | 70,181,912 | -0.01(-0.77%) |
Jun 01, 2004 | 0.7852 | 0.8042 | 0.7821 | 0.7960 | 34,731,864 | -0.00(-0.09%) |
May 28, 2004 | 0.7746 | 0.8011 | 0.7702 | 0.7967 | 69,564,456 | +0.03(+3.90%) |
May 27, 2004 | 0.7770 | 0.7886 | 0.7658 | 0.7668 | 60,670,224 | +0.00(+0.31%) |
May 26, 2004 | 0.7464 | 0.7746 | 0.7447 | 0.7644 | 57,187,880 | +0.02(+2.04%) |
May 25, 2004 | 0.7209 | 0.7525 | 0.7063 | 0.7491 | 74,276,480 | +0.03(+4.35%) |
May 24, 2004 | 0.7189 | 0.7260 | 0.7094 | 0.7179 | 32,886,040 | -0.00(-0.33%) |
May 21, 2004 | 0.7271 | 0.7281 | 0.7104 | 0.7203 | 30,751,110 | +0.00(+0.24%) |
May 20, 2004 | 0.7277 | 0.7400 | 0.7148 | 0.7186 | 45,948,100 | -0.01(-1.44%) |
May 19, 2004 | 0.7471 | 0.7576 | 0.7254 | 0.7291 | 54,317,760 | -0.00(-0.23%) |
May 18, 2004 | 0.7257 | 0.7393 | 0.7230 | 0.7308 | 22,283,336 | +0.01(+1.61%) |
May 17, 2004 | 0.7203 | 0.7298 | 0.7084 | 0.7192 | 33,627,772 | -0.01(-1.58%) |
May 14, 2004 | 0.7339 | 0.7468 | 0.7271 | 0.7308 | 50,036,124 | +0.00(+0.00%) |
May 13, 2004 | 0.7223 | 0.7440 | 0.7203 | 0.7308 | 37,946,036 | +0.00(+0.33%) |
May 12, 2004 | 0.7352 | 0.7355 | 0.7029 | 0.7284 | 52,579,204 | -0.01(-1.38%) |
May 11, 2004 | 0.7301 | 0.7457 | 0.7271 | 0.7386 | 43,623,484 | +0.02(+2.45%) |
May 10, 2004 | 0.7311 | 0.7379 | 0.7050 | 0.7209 | 72,943,456 | -0.03(-3.89%) |
May 07, 2004 | 0.7661 | 0.7804 | 0.7461 | 0.7502 | 104,339,496 | +0.01(+0.78%) |
May 06, 2004 | 0.7305 | 0.7502 | 0.7152 | 0.7444 | 79,026,440 | +0.01(+0.83%) |
May 05, 2004 | 0.7328 | 0.7447 | 0.7267 | 0.7383 | 50,623,492 | +0.01(+0.84%) |
May 04, 2004 | 0.6982 | 0.7410 | 0.6965 | 0.7322 | 84,208,096 | +0.04(+6.37%) |
May 03, 2004 | 0.7046 | 0.7118 | 0.6761 | 0.6883 | 66,573,988 | -0.01(-1.27%) |
Apr 30, 2004 | 0.7277 | 0.7288 | 0.6944 | 0.6972 | 55,941,196 | -0.03(-4.29%) |
Apr 29, 2004 | 0.7451 | 0.7498 | 0.7186 | 0.7284 | 70,331,048 | -0.02(-2.77%) |
Apr 28, 2004 | 0.7525 | 0.7641 | 0.7434 | 0.7491 | 51,102,280 | -0.00(-0.41%) |
Apr 27, 2004 | 0.7648 | 0.7879 | 0.7495 | 0.7522 | 53,929,232 | -0.01(-0.85%) |
Apr 26, 2004 | 0.7913 | 0.7947 | 0.7566 | 0.7587 | 46,875,592 | -0.03(-3.92%) |
Apr 23, 2004 | 0.7821 | 0.8028 | 0.7797 | 0.7896 | 48,393,064 | +0.02(+2.20%) |
Apr 22, 2004 | 0.7641 | 0.7855 | 0.7451 | 0.7726 | 75,841,048 | +0.00(+0.58%) |
Apr 21, 2004 | 0.7692 | 0.7950 | 0.7624 | 0.7682 | 75,094,088 | +0.00(+0.13%) |
Apr 20, 2004 | 0.8032 | 0.8120 | 0.7668 | 0.7671 | 56,028,844 | -0.03(-4.24%) |
Apr 19, 2004 | 0.8025 | 0.8069 | 0.7868 | 0.8011 | 56,991,656 | -0.00(-0.13%) |
Apr 16, 2004 | 0.8222 | 0.8263 | 0.8004 | 0.8021 | 71,388,048 | -0.03(-3.28%) |
Apr 15, 2004 | 0.8633 | 0.8670 | 0.8256 | 0.8293 | 90,289,768 | -0.05(-5.24%) |
Apr 14, 2004 | 0.8663 | 0.8915 | 0.8565 | 0.8752 | 55,815,612 | +0.00(+0.51%) |
Apr 13, 2004 | 0.8996 | 0.9003 | 0.8663 | 0.8708 | 48,313,268 | -0.02(-2.32%) |
Apr 12, 2004 | 0.9156 | 0.9197 | 0.8861 | 0.8915 | 48,377,368 | -0.02(-1.87%) |
Apr 08, 2004 | 0.9030 | 0.9173 | 0.8962 | 0.9085 | 48,742,348 | +0.03(+2.85%) |
Apr 07, 2004 | 0.8932 | 0.8952 | 0.8677 | 0.8833 | 48,832,608 | -0.00(-0.54%) |
Apr 06, 2004 | 0.9071 | 0.9136 | 0.8833 | 0.8881 | 68,118,936 | -0.04(-4.04%) |
Apr 05, 2004 | 0.8888 | 0.9292 | 0.8888 | 0.9255 | 62,934,664 | +0.03(+3.57%) |
Apr 02, 2004 | 0.9003 | 0.9061 | 0.8731 | 0.8935 | 70,838,616 | +0.01(+1.43%) |