Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.344 | 3.415 | 3.344 | 3.406 | 3,402,244 | +0.03(+0.94%) |
Feb 25, 2005 | 3.413 | 3.424 | 3.371 | 3.374 | 2,850,781 | -0.04(-1.23%) |
Feb 24, 2005 | 3.432 | 3.436 | 3.398 | 3.416 | 2,579,723 | -0.05(-1.31%) |
Feb 23, 2005 | 3.459 | 3.465 | 3.424 | 3.461 | 13,992,198 | -0.01(-0.17%) |
Feb 22, 2005 | 3.416 | 3.488 | 3.383 | 3.467 | 3,486,366 | +0.05(+1.50%) |
Feb 18, 2005 | 3.398 | 3.428 | 3.398 | 3.416 | 2,794,700 | -0.04(-1.16%) |
Feb 17, 2005 | 3.447 | 3.466 | 3.444 | 3.456 | 1,710,469 | +0.01(+0.27%) |
Feb 16, 2005 | 3.453 | 3.458 | 3.430 | 3.447 | 3,205,961 | -0.03(-0.86%) |
Feb 15, 2005 | 3.458 | 3.483 | 3.458 | 3.477 | 1,373,983 | +0.02(+0.59%) |
Feb 14, 2005 | 3.449 | 3.473 | 3.436 | 3.456 | 3,963,054 | -0.00(-0.02%) |
Feb 11, 2005 | 3.406 | 3.475 | 3.406 | 3.457 | 5,140,754 | +0.04(+1.28%) |
Feb 10, 2005 | 3.406 | 3.441 | 3.406 | 3.413 | 3,598,527 | -0.00(-0.05%) |
Feb 09, 2005 | 3.424 | 3.424 | 3.383 | 3.415 | 7,337,258 | -0.01(-0.40%) |
Feb 08, 2005 | 3.302 | 3.429 | 3.280 | 3.429 | 6,131,517 | +0.14(+4.16%) |
Feb 07, 2005 | 3.285 | 3.296 | 3.261 | 3.292 | 5,159,447 | +0.00(+0.10%) |
Feb 04, 2005 | 3.216 | 3.315 | 3.203 | 3.288 | 4,523,863 | +0.07(+2.26%) |
Feb 03, 2005 | 3.178 | 3.220 | 3.167 | 3.216 | 7,094,240 | +0.03(+1.05%) |
Feb 02, 2005 | 3.169 | 3.195 | 3.152 | 3.182 | 26,171,112 | +0.01(+0.46%) |
Feb 01, 2005 | 3.130 | 3.169 | 3.111 | 3.168 | 8,505,611 | +0.04(+1.18%) |
Jan 31, 2005 | 3.073 | 3.140 | 3.066 | 3.131 | 15,562,465 | +0.06(+2.04%) |
Jan 28, 2005 | 3.025 | 3.086 | 3.025 | 3.068 | 2,514,296 | +0.04(+1.44%) |
Jan 27, 2005 | 3.046 | 3.047 | 3.018 | 3.025 | 1,860,018 | -0.01(-0.23%) |
Jan 26, 2005 | 3.037 | 3.047 | 3.030 | 3.032 | 2,065,648 | -0.00(-0.11%) |
Jan 25, 2005 | 3.050 | 3.050 | 3.020 | 3.035 | 2,869,475 | -0.03(-0.84%) |
Jan 24, 2005 | 3.073 | 3.075 | 3.051 | 3.061 | 1,560,919 | -0.01(-0.33%) |
Jan 21, 2005 | 3.013 | 3.075 | 3.013 | 3.071 | 1,869,365 | +0.06(+2.02%) |
Jan 20, 2005 | 2.973 | 3.024 | 2.961 | 3.010 | 2,635,804 | +0.03(+0.95%) |
Jan 19, 2005 | 2.933 | 2.991 | 2.930 | 2.982 | 4,963,164 | +0.06(+1.96%) |
Jan 18, 2005 | 2.914 | 2.936 | 2.903 | 2.925 | 3,103,146 | +0.02(+0.65%) |
Jan 14, 2005 | 2.910 | 2.921 | 2.890 | 2.906 | 2,037,608 | -0.00(-0.09%) |
Jan 13, 2005 | 2.931 | 2.949 | 2.902 | 2.908 | 1,757,203 | -0.02(-0.59%) |
Jan 12, 2005 | 2.936 | 2.965 | 2.925 | 2.925 | 1,308,555 | -0.00(-0.12%) |
Jan 11, 2005 | 2.931 | 2.936 | 2.909 | 2.929 | 1,617,000 | +0.00(+0.09%) |
Jan 10, 2005 | 2.864 | 2.928 | 2.864 | 2.926 | 4,383,661 | +0.08(+2.67%) |
Jan 07, 2005 | 2.859 | 2.860 | 2.844 | 2.850 | 3,542,447 | -0.00(-0.15%) |
Jan 06, 2005 | 2.880 | 2.880 | 2.842 | 2.854 | 2,701,232 | -0.03(-1.04%) |
Jan 05, 2005 | 2.905 | 2.909 | 2.837 | 2.884 | 5,682,870 | -0.02(-0.71%) |
Jan 04, 2005 | 2.910 | 2.916 | 2.894 | 2.905 | 3,019,024 | -0.01(-0.26%) |
Jan 03, 2005 | 2.910 | 2.961 | 2.910 | 2.913 | 2,065,648 | +0.00(+0.12%) |
Dec 31, 2004 | 2.910 | 2.931 | 2.905 | 2.909 | 1,383,330 | -0.01(-0.26%) |
Dec 30, 2004 | 2.906 | 2.936 | 2.902 | 2.917 | 2,364,746 | +0.02(+0.68%) |
Dec 29, 2004 | 2.859 | 2.908 | 2.859 | 2.897 | 3,579,834 | +0.07(+2.51%) |
Dec 28, 2004 | 2.830 | 2.837 | 2.812 | 2.826 | 953,376 | -0.00(-0.03%) |
Dec 27, 2004 | 2.834 | 2.864 | 2.818 | 2.827 | 691,665 | -0.00(-0.03%) |
Dec 23, 2004 | 2.760 | 2.828 | 2.758 | 2.828 | 1,831,977 | +0.07(+2.64%) |
Dec 22, 2004 | 2.765 | 2.765 | 2.745 | 2.755 | 1,046,844 | -0.01(-0.34%) |
Dec 21, 2004 | 2.795 | 2.795 | 2.755 | 2.765 | 2,028,261 | -0.02(-0.89%) |
Dec 20, 2004 | 2.773 | 2.789 | 2.764 | 2.789 | 2,018,914 | +0.02(+0.80%) |
Dec 17, 2004 | 2.762 | 2.797 | 2.760 | 2.767 | 2,514,296 | -0.00(-0.15%) |
Dec 16, 2004 | 2.785 | 2.785 | 2.741 | 2.771 | 4,757,534 | -0.01(-0.37%) |
Dec 15, 2004 | 2.812 | 2.824 | 2.773 | 2.782 | 3,981,747 | -0.01(-0.34%) |
Dec 14, 2004 | 2.782 | 2.839 | 2.780 | 2.791 | 2,822,741 | +0.01(+0.43%) |
Dec 13, 2004 | 2.741 | 2.789 | 2.739 | 2.779 | 6,262,373 | +0.04(+1.44%) |
Dec 10, 2004 | 2.769 | 2.769 | 2.740 | 2.740 | 3,355,510 | -0.04(-1.51%) |
Dec 09, 2004 | 2.790 | 2.791 | 2.765 | 2.782 | 1,794,590 | -0.01(-0.31%) |
Dec 08, 2004 | 2.765 | 2.802 | 2.760 | 2.790 | 1,495,492 | -0.03(-0.91%) |
Dec 07, 2004 | 2.846 | 2.846 | 2.811 | 2.816 | 1,888,058 | -0.05(-1.79%) |
Dec 06, 2004 | 2.810 | 2.891 | 2.790 | 2.867 | 6,084,783 | +0.06(+2.13%) |
Dec 03, 2004 | 2.824 | 2.828 | 2.771 | 2.807 | 18,235,656 | +0.01(+0.49%) |
Dec 02, 2004 | 2.944 | 2.948 | 2.786 | 2.794 | 19,404,010 | +0.08(+3.03%) |
Dec 01, 2004 | 2.671 | 2.724 | 2.671 | 2.712 | 2,392,787 | +0.04(+1.67%) |
Nov 30, 2004 | 2.656 | 2.675 | 2.656 | 2.667 | 3,467,672 | +0.01(+0.39%) |
Nov 29, 2004 | 2.641 | 2.666 | 2.641 | 2.657 | 1,439,411 | +0.02(+0.68%) |
Nov 26, 2004 | 2.608 | 2.639 | 2.607 | 2.639 | 243,017 | +0.04(+1.55%) |
Nov 24, 2004 | 2.593 | 2.611 | 2.589 | 2.599 | 7,225,096 | +0.01(+0.40%) |
Nov 23, 2004 | 2.587 | 2.589 | 2.575 | 2.588 | 1,710,469 | +0.00(+0.13%) |
Nov 22, 2004 | 2.595 | 2.606 | 2.583 | 2.585 | 2,804,047 | -0.00(-0.07%) |
Nov 19, 2004 | 2.589 | 2.609 | 2.585 | 2.587 | 392,566 | +0.01(+0.20%) |
Nov 18, 2004 | 2.593 | 2.593 | 2.560 | 2.581 | 5,935,234 | -0.01(-0.49%) |
Nov 17, 2004 | 2.608 | 2.619 | 2.590 | 2.594 | 2,645,151 | -0.01(-0.30%) |
Nov 16, 2004 | 2.604 | 2.623 | 2.591 | 2.602 | 3,355,510 | -0.00(-0.07%) |
Nov 15, 2004 | 2.588 | 2.618 | 2.572 | 2.604 | 2,888,169 | +0.00(+0.13%) |
Nov 12, 2004 | 2.580 | 2.611 | 2.576 | 2.600 | 1,972,180 | +0.01(+0.46%) |
Nov 11, 2004 | 2.610 | 2.610 | 2.581 | 2.588 | 813,173 | -0.02(-0.69%) |
Nov 10, 2004 | 2.588 | 2.611 | 2.571 | 2.606 | 1,822,631 | +0.02(+0.66%) |
Nov 09, 2004 | 2.600 | 2.600 | 2.573 | 2.589 | 5,664,176 | -0.01(-0.23%) |
Nov 08, 2004 | 2.568 | 2.611 | 2.568 | 2.595 | 2,794,700 | +0.03(+1.27%) |
Nov 05, 2004 | 2.529 | 2.570 | 2.529 | 2.563 | 4,000,441 | +0.04(+1.70%) |
Nov 04, 2004 | 2.495 | 2.527 | 2.492 | 2.520 | 2,841,435 | +0.03(+1.10%) |
Nov 03, 2004 | 2.467 | 2.499 | 2.467 | 2.492 | 9,141,195 | +0.04(+1.46%) |
Nov 02, 2004 | 2.466 | 2.483 | 2.435 | 2.456 | 3,121,839 | -0.02(-0.66%) |
Nov 01, 2004 | 2.459 | 2.473 | 2.452 | 2.473 | 1,766,550 | +0.02(+0.70%) |
Oct 29, 2004 | 2.499 | 2.529 | 2.456 | 2.456 | 10,029,144 | -0.06(-2.38%) |
Oct 28, 2004 | 2.499 | 2.528 | 2.499 | 2.516 | 747,746 | +0.00(+0.00%) |
Oct 27, 2004 | 2.526 | 2.528 | 2.504 | 2.516 | 1,504,838 | +0.01(+0.31%) |
Oct 26, 2004 | 2.518 | 2.518 | 2.504 | 2.508 | 1,299,208 | -0.01(-0.37%) |
Oct 25, 2004 | 2.482 | 2.524 | 2.482 | 2.517 | 1,542,226 | +0.04(+1.45%) |
Oct 22, 2004 | 2.480 | 2.490 | 2.471 | 2.481 | 542,115 | +0.01(+0.35%) |
Oct 21, 2004 | 2.482 | 2.482 | 2.463 | 2.473 | 897,295 | -0.00(-0.14%) |
Oct 20, 2004 | 2.465 | 2.479 | 2.457 | 2.476 | 2,205,850 | +0.02(+0.94%) |
Oct 19, 2004 | 2.468 | 2.468 | 2.448 | 2.453 | 747,746 | -0.01(-0.49%) |
Oct 18, 2004 | 2.456 | 2.478 | 2.456 | 2.465 | 1,261,821 | +0.00(+0.17%) |
Oct 15, 2004 | 2.480 | 2.480 | 2.452 | 2.461 | 411,260 | +0.00(+0.17%) |
Oct 14, 2004 | 2.491 | 2.491 | 2.456 | 2.456 | 1,551,573 | -0.03(-1.03%) |
Oct 13, 2004 | 2.474 | 2.482 | 2.439 | 2.482 | 2,673,192 | +0.01(+0.52%) |
Oct 12, 2004 | 2.495 | 2.495 | 2.469 | 2.469 | 4,290,193 | -0.04(-1.50%) |
Oct 11, 2004 | 2.504 | 2.509 | 2.492 | 2.507 | 1,261,821 | +0.02(+0.97%) |
Oct 08, 2004 | 2.460 | 2.512 | 2.460 | 2.483 | 2,103,035 | +0.04(+1.72%) |
Oct 07, 2004 | 2.413 | 2.447 | 2.413 | 2.441 | 2,018,914 | +0.03(+1.31%) |
Oct 06, 2004 | 2.407 | 2.415 | 2.405 | 2.409 | 3,720,036 | +0.00(+0.00%) |
Oct 05, 2004 | 2.382 | 2.418 | 2.382 | 2.409 | 2,551,683 | +0.03(+1.26%) |
Oct 04, 2004 | 2.391 | 2.391 | 2.367 | 2.379 | 4,336,927 | -0.02(-1.03%) |
Oct 01, 2004 | 2.414 | 2.422 | 2.398 | 2.404 | 4,636,025 | -0.01(-0.39%) |
Sep 30, 2004 | 2.365 | 2.432 | 2.365 | 2.414 | 2,374,093 | +0.05(+2.10%) |
Sep 29, 2004 | 2.360 | 2.365 | 2.355 | 2.364 | 850,561 | +0.00(+0.00%) |
Sep 28, 2004 | 2.354 | 2.368 | 2.354 | 2.364 | 439,300 | +0.01(+0.62%) |
Sep 27, 2004 | 2.350 | 2.355 | 2.328 | 2.349 | 1,514,185 | -0.00(-0.04%) |
Sep 24, 2004 | 2.308 | 2.352 | 2.308 | 2.350 | 682,318 | +0.05(+1.97%) |
Sep 23, 2004 | 2.324 | 2.340 | 2.304 | 2.305 | 514,075 | -0.02(-0.77%) |
Sep 22, 2004 | 2.357 | 2.362 | 2.323 | 2.323 | 934,682 | -0.02(-0.73%) |
Sep 21, 2004 | 2.307 | 2.340 | 2.298 | 2.340 | 1,037,497 | +0.05(+1.98%) |
Sep 20, 2004 | 2.282 | 2.302 | 2.282 | 2.295 | 579,503 | +0.02(+0.71%) |
Sep 17, 2004 | 2.285 | 2.285 | 2.268 | 2.278 | 897,295 | -0.01(-0.34%) |
Sep 16, 2004 | 2.293 | 2.310 | 2.272 | 2.286 | 841,214 | -0.01(-0.26%) |
Sep 15, 2004 | 2.290 | 2.307 | 2.290 | 2.292 | 373,873 | +0.01(+0.22%) |
Sep 14, 2004 | 2.297 | 2.308 | 2.286 | 2.287 | 1,635,694 | -0.01(-0.63%) |
Sep 13, 2004 | 2.285 | 2.326 | 2.285 | 2.302 | 523,422 | -0.00(-0.04%) |
Sep 10, 2004 | 2.293 | 2.331 | 2.282 | 2.302 | 962,723 | +0.01(+0.56%) |
Sep 09, 2004 | 2.324 | 2.328 | 2.266 | 2.290 | 2,233,891 | +0.01(+0.38%) |
Sep 08, 2004 | 2.409 | 2.409 | 2.242 | 2.281 | 13,926,770 | -0.14(-5.60%) |
Sep 07, 2004 | 2.418 | 2.428 | 2.416 | 2.416 | 5,897,847 | +0.00(+0.14%) |
Sep 03, 2004 | 2.376 | 2.417 | 2.376 | 2.413 | 243,017 | +0.03(+1.22%) |
Sep 02, 2004 | 2.375 | 2.392 | 2.375 | 2.384 | 486,034 | +0.01(+0.36%) |
Sep 01, 2004 | 2.361 | 2.379 | 2.361 | 2.375 | 1,785,243 | +0.02(+0.73%) |
Aug 31, 2004 | 2.374 | 2.374 | 2.355 | 2.358 | 271,057 | -0.01(-0.61%) |
Aug 30, 2004 | 2.387 | 2.389 | 2.372 | 2.373 | 1,233,781 | -0.01(-0.57%) |
Aug 27, 2004 | 2.389 | 2.394 | 2.377 | 2.386 | 729,052 | -0.00(-0.07%) |
Aug 26, 2004 | 2.392 | 2.397 | 2.375 | 2.388 | 1,009,457 | -0.01(-0.50%) |
Aug 25, 2004 | 2.424 | 2.431 | 2.397 | 2.400 | 1,009,457 | -0.03(-1.20%) |
Aug 24, 2004 | 2.441 | 2.448 | 2.427 | 2.429 | 523,422 | -0.01(-0.39%) |
Aug 23, 2004 | 2.456 | 2.456 | 2.431 | 2.438 | 355,179 | -0.03(-1.08%) |
Aug 20, 2004 | 2.456 | 2.465 | 2.456 | 2.465 | 74,774 | +0.01(+0.59%) |
Aug 19, 2004 | 2.450 | 2.462 | 2.440 | 2.450 | 570,156 | +1.84(+301.68%) |
Aug 17, 2004 | 0.6056 | 0.6100 | 0.6026 | 0.6100 | 42,060 | +0.01(+1.39%) |
Aug 16, 2004 | 0.6047 | 0.6064 | 0.6017 | 0.6017 | 39,724 | -0.00(-0.46%) |
Aug 13, 2004 | 0.5991 | 0.6081 | 0.5991 | 0.6045 | 160,064 | +0.01(+1.62%) |
Aug 12, 2004 | 0.5964 | 0.5972 | 0.5938 | 0.5949 | 106,320 | -0.00(-0.50%) |
Aug 11, 2004 | 0.5996 | 0.6013 | 0.5957 | 0.5978 | 95,804 | -0.01(-0.92%) |
Aug 10, 2004 | 0.6034 | 0.6043 | 0.6017 | 0.6034 | 18,693 | +0.00(+0.64%) |
Aug 09, 2004 | 0.6034 | 0.6041 | 0.5987 | 0.5996 | 98,141 | -0.01(-0.85%) |
Aug 06, 2004 | 0.6047 | 0.6079 | 0.6043 | 0.6047 | 21,030 | +0.00(+0.04%) |
Aug 05, 2004 | 0.6023 | 0.6056 | 0.6021 | 0.6045 | 38,555 | +0.00(+0.00%) |
Aug 04, 2004 | 0.5991 | 0.6141 | 0.5914 | 0.6045 | 1,051,517 | +0.02(+4.09%) |
Aug 03, 2004 | 0.5702 | 0.5809 | 0.5690 | 0.5807 | 189,273 | +0.02(+3.67%) |
Aug 02, 2004 | 0.5655 | 0.5658 | 0.5585 | 0.5602 | 113,330 | -0.01(-0.91%) |
Jul 30, 2004 | 0.5668 | 0.5670 | 0.5625 | 0.5653 | 288,583 | -0.00(-0.38%) |
Jul 29, 2004 | 0.5675 | 0.5681 | 0.5653 | 0.5675 | 175,252 | +0.00(+0.23%) |
Jul 28, 2004 | 0.5632 | 0.5670 | 0.5623 | 0.5662 | 216,145 | +0.00(+0.57%) |
Jul 27, 2004 | 0.5606 | 0.5630 | 0.5593 | 0.5630 | 257,037 | +0.00(+0.23%) |
Jul 26, 2004 | 0.5636 | 0.5707 | 0.5610 | 0.5617 | 171,747 | -0.01(-1.24%) |
Jul 23, 2004 | 0.5923 | 0.5923 | 0.5666 | 0.5687 | 213,808 | -0.00(-0.11%) |
Jul 22, 2004 | 0.5675 | 0.5730 | 0.5675 | 0.5694 | 132,023 | +0.00(+0.60%) |
Jul 21, 2004 | 0.5711 | 0.5711 | 0.5649 | 0.5660 | 40,892 | -0.01(-1.16%) |
Jul 20, 2004 | 0.5756 | 0.5762 | 0.5707 | 0.5726 | 341,159 | -0.00(-0.37%) |
Jul 19, 2004 | 0.5728 | 0.5756 | 0.5711 | 0.5747 | 158,896 | +0.01(+1.17%) |
Jul 16, 2004 | 0.5636 | 0.5713 | 0.5636 | 0.5681 | 98,141 | +0.01(+1.26%) |
Jul 15, 2004 | 0.5722 | 0.5722 | 0.5606 | 0.5610 | 148,380 | -0.02(-3.57%) |
Jul 14, 2004 | 0.5807 | 0.5842 | 0.5777 | 0.5818 | 68,932 | +0.00(+0.18%) |
Jul 13, 2004 | 0.5794 | 0.5820 | 0.5739 | 0.5807 | 308,445 | +0.00(+0.44%) |
Jul 12, 2004 | 0.5842 | 0.5844 | 0.5767 | 0.5782 | 129,687 | -0.01(-1.39%) |
Jul 09, 2004 | 0.5839 | 0.5884 | 0.5831 | 0.5863 | 150,717 | +0.00(+0.37%) |
Jul 08, 2004 | 0.5874 | 0.5916 | 0.5837 | 0.5842 | 217,313 | -0.01(-0.91%) |
Jul 07, 2004 | 0.5938 | 0.5938 | 0.5895 | 0.5895 | 82,953 | -0.00(-0.33%) |
Jul 06, 2004 | 0.6021 | 0.6028 | 0.5906 | 0.5914 | 373,873 | -0.01(-2.16%) |
Jul 02, 2004 | 0.6135 | 0.6135 | 0.6045 | 0.6045 | 295,593 | -0.01(-1.40%) |
Jul 01, 2004 | 0.6141 | 0.6148 | 0.6124 | 0.6130 | 505,896 | -0.00(-0.17%) |
Jun 30, 2004 | 0.6034 | 0.6192 | 0.6034 | 0.6141 | 667,129 | +0.01(+2.24%) |
Jun 29, 2004 | 0.5974 | 0.6008 | 0.5919 | 0.6006 | 171,747 | +0.01(+0.94%) |
Jun 28, 2004 | 0.5863 | 0.5959 | 0.5805 | 0.5951 | 362,189 | +0.01(+0.98%) |
Jun 25, 2004 | 0.5876 | 0.5895 | 0.5769 | 0.5893 | 376,209 | +0.00(+0.18%) |
Jun 24, 2004 | 0.5852 | 0.5882 | 0.5792 | 0.5882 | 176,421 | +0.01(+1.29%) |
Jun 23, 2004 | 0.5831 | 0.5831 | 0.5745 | 0.5807 | 160,064 | -0.00(-0.77%) |
Jun 22, 2004 | 0.5884 | 0.5889 | 0.5852 | 0.5852 | 134,360 | +0.00(+0.37%) |
Jun 21, 2004 | 0.5842 | 0.5850 | 0.5824 | 0.5831 | 100,478 | -0.01(-1.52%) |
Jun 18, 2004 | 0.5839 | 0.5946 | 0.5839 | 0.5921 | 112,161 | +0.01(+1.65%) |
Jun 17, 2004 | 0.5741 | 0.5829 | 0.5741 | 0.5824 | 197,451 | +0.00(+0.78%) |
Jun 16, 2004 | 0.5700 | 0.5790 | 0.5690 | 0.5779 | 102,815 | +0.00(+0.04%) |
Jun 15, 2004 | 0.5801 | 0.5824 | 0.5777 | 0.5777 | 53,744 | -0.00(-0.37%) |
Jun 14, 2004 | 0.5959 | 0.5959 | 0.5799 | 0.5799 | 92,299 | -0.02(-3.21%) |
Jun 10, 2004 | 0.5991 | 0.5991 | 0.5991 | 0.5991 | 1,168 | -0.00(-0.32%) |
Jun 09, 2004 | 0.6013 | 0.6064 | 0.5959 | 0.6011 | 216,145 | +0.01(+0.86%) |
Jun 08, 2004 | 0.5938 | 0.5970 | 0.5884 | 0.5959 | 99,310 | -0.00(-0.18%) |
Jun 07, 2004 | 0.5927 | 0.5970 | 0.5927 | 0.5970 | 192,778 | +0.01(+1.09%) |
Jun 04, 2004 | 0.5931 | 0.5970 | 0.5906 | 0.5906 | 53,744 | -0.00(-0.25%) |
Jun 03, 2004 | 0.6109 | 0.6109 | 0.5921 | 0.5921 | 126,182 | -0.02(-2.91%) |
Jun 02, 2004 | 0.6178 | 0.6184 | 0.6098 | 0.6098 | 40,892 | -0.01(-1.01%) |
Jun 01, 2004 | 0.6130 | 0.6160 | 0.6130 | 0.6160 | 120,340 | +0.00(+0.31%) |
May 28, 2004 | 0.6077 | 0.6171 | 0.6077 | 0.6141 | 501,223 | +0.00(+0.56%) |
May 27, 2004 | 0.6103 | 0.6122 | 0.6071 | 0.6107 | 86,458 | +0.01(+1.28%) |
May 26, 2004 | 0.6143 | 0.6150 | 0.6028 | 0.6030 | 102,815 | -0.01(-1.78%) |
May 25, 2004 | 0.6120 | 0.6148 | 0.6120 | 0.6139 | 127,350 | +0.01(+0.84%) |
May 24, 2004 | 0.6111 | 0.6115 | 0.6088 | 0.6088 | 37,387 | -0.00(-0.59%) |
May 21, 2004 | 0.6111 | 0.6178 | 0.6111 | 0.6124 | 50,239 | -0.00(-0.14%) |
May 20, 2004 | 0.6077 | 0.6141 | 0.6077 | 0.6133 | 56,080 | +0.01(+1.42%) |
May 19, 2004 | 0.5991 | 0.6109 | 0.5991 | 0.6047 | 313,118 | +0.01(+1.18%) |
May 18, 2004 | 0.5949 | 0.5976 | 0.5897 | 0.5976 | 77,111 | +0.00(+0.65%) |
May 17, 2004 | 0.5964 | 0.5991 | 0.5938 | 0.5938 | 25,703 | -0.01(-1.00%) |
May 14, 2004 | 0.6098 | 0.6098 | 0.5955 | 0.5998 | 88,794 | -0.01(-1.65%) |
May 13, 2004 | 0.6088 | 0.6118 | 0.6075 | 0.6098 | 96,973 | +0.00(+0.07%) |
May 12, 2004 | 0.6017 | 0.6096 | 0.5972 | 0.6094 | 191,609 | +0.01(+1.68%) |
May 11, 2004 | 0.5895 | 0.6002 | 0.5895 | 0.5993 | 126,182 | +0.01(+2.11%) |
May 10, 2004 | 0.5812 | 0.5869 | 0.5812 | 0.5869 | 586,513 | +0.00(+0.66%) |
May 07, 2004 | 0.5850 | 0.5861 | 0.5831 | 0.5831 | 310,781 | -0.00(-0.37%) |
May 06, 2004 | 0.5863 | 0.5929 | 0.5850 | 0.5852 | 246,522 | -0.01(-1.76%) |
May 05, 2004 | 0.6077 | 0.6109 | 0.5923 | 0.5957 | 1,667,240 | -0.03(-4.72%) |
May 04, 2004 | 0.6244 | 0.6334 | 0.6242 | 0.6252 | 149,549 | +0.00(+0.21%) |
May 03, 2004 | 0.6291 | 0.6291 | 0.6214 | 0.6240 | 199,788 | -0.00(-0.03%) |
Apr 30, 2004 | 0.6265 | 0.6265 | 0.6231 | 0.6242 | 170,579 | -0.00(-0.71%) |
Apr 29, 2004 | 0.6323 | 0.6355 | 0.6287 | 0.6287 | 123,845 | -0.00(-0.34%) |
Apr 28, 2004 | 0.6462 | 0.6473 | 0.6308 | 0.6308 | 203,293 | -0.03(-3.91%) |
Apr 27, 2004 | 0.6552 | 0.6625 | 0.6550 | 0.6565 | 110,993 | +0.00(+0.07%) |
Apr 26, 2004 | 0.6571 | 0.6571 | 0.6543 | 0.6561 | 46,734 | -0.00(-0.13%) |
Apr 23, 2004 | 0.6516 | 0.6590 | 0.6501 | 0.6569 | 183,431 | +0.01(+0.99%) |
Apr 22, 2004 | 0.6334 | 0.6505 | 0.6334 | 0.6505 | 231,333 | +0.02(+2.95%) |
Apr 21, 2004 | 0.6374 | 0.6374 | 0.6287 | 0.6319 | 120,340 | -0.01(-0.91%) |
Apr 20, 2004 | 0.6385 | 0.6419 | 0.6377 | 0.6377 | 82,953 | -0.00(-0.13%) |
Apr 19, 2004 | 0.6391 | 0.6398 | 0.6379 | 0.6385 | 109,825 | -0.00(-0.10%) |
Apr 16, 2004 | 0.6377 | 0.6449 | 0.6377 | 0.6391 | 289,751 | -0.00(-0.13%) |
Apr 15, 2004 | 0.6402 | 0.6419 | 0.6368 | 0.6400 | 96,973 | -0.00(-0.03%) |
Apr 14, 2004 | 0.6387 | 0.6441 | 0.6355 | 0.6402 | 607,543 | -0.00(-0.27%) |
Apr 13, 2004 | 0.6441 | 0.6516 | 0.6391 | 0.6419 | 209,135 | -0.01(-1.12%) |
Apr 12, 2004 | 0.6516 | 0.6526 | 0.6490 | 0.6492 | 244,185 | -0.01(-0.98%) |
Apr 08, 2004 | 0.6590 | 0.6642 | 0.6520 | 0.6556 | 113,330 | -0.01(-1.16%) |
Apr 07, 2004 | 0.6815 | 0.6871 | 0.6505 | 0.6633 | 195,114 | -0.01(-2.15%) |
Apr 06, 2004 | 0.6687 | 0.6804 | 0.6661 | 0.6779 | 202,125 | +0.01(+1.70%) |
Apr 05, 2004 | 0.6417 | 0.6665 | 0.6417 | 0.6665 | 253,532 | +0.02(+3.87%) |
Apr 02, 2004 | 0.6505 | 0.6505 | 0.6282 | 0.6417 | 297,930 | -0.01(-2.06%) |
Apr 01, 2004 | 0.6708 | 0.6708 | 0.6539 | 0.6552 | 371,536 | -0.02(-2.33%) |
Mar 31, 2004 | 0.6822 | 0.6822 | 0.6704 | 0.6708 | 61,922 | -0.01(-1.29%) |
Mar 30, 2004 | 0.6879 | 0.6879 | 0.6796 | 0.6796 | 273,394 | -0.01(-1.03%) |
Mar 29, 2004 | 0.6804 | 0.6901 | 0.6732 | 0.6866 | 1,639,199 | -0.00(-0.68%) |
Mar 26, 2004 | 0.7008 | 0.7059 | 0.6911 | 0.6914 | 38,555 | -0.01(-1.37%) |
Mar 25, 2004 | 0.6956 | 0.7031 | 0.6956 | 0.7010 | 31,545 | +0.01(+0.77%) |
Mar 24, 2004 | 0.6911 | 0.6991 | 0.6899 | 0.6956 | 56,080 | +0.00(+0.12%) |
Mar 23, 2004 | 0.6963 | 0.6963 | 0.6948 | 0.6948 | 21,030 | -0.00(-0.34%) |
Mar 22, 2004 | 0.7008 | 0.7016 | 0.6971 | 0.6971 | 162,401 | -0.00(-0.49%) |
Mar 19, 2004 | 0.6999 | 0.7059 | 0.6999 | 0.7006 | 96,973 | +0.00(+0.06%) |
Mar 18, 2004 | 0.6922 | 0.7001 | 0.6922 | 0.7001 | 25,703 | +0.01(+1.46%) |
Mar 17, 2004 | 0.6871 | 0.6935 | 0.6871 | 0.6901 | 33,882 | +0.00(+0.44%) |
Mar 16, 2004 | 0.6890 | 0.6939 | 0.6869 | 0.6871 | 30,377 | -0.00(-0.03%) |
Mar 15, 2004 | 0.7061 | 0.7061 | 0.6849 | 0.6873 | 64,259 | +0.00(+0.06%) |
Mar 12, 2004 | 0.6903 | 0.6918 | 0.6858 | 0.6869 | 29,208 | -0.00(-0.47%) |
Mar 11, 2004 | 0.6869 | 0.6959 | 0.6869 | 0.6901 | 58,417 | -0.00(-0.28%) |
Mar 10, 2004 | 0.7040 | 0.7040 | 0.6920 | 0.6920 | 70,101 | -0.01(-1.67%) |
Mar 09, 2004 | 0.7168 | 0.7222 | 0.6933 | 0.7038 | 252,364 | -0.01(-1.82%) |
Mar 08, 2004 | 0.7247 | 0.7260 | 0.7151 | 0.7168 | 135,528 | -0.01(-1.24%) |
Mar 05, 2004 | 0.7207 | 0.7292 | 0.7207 | 0.7258 | 118,003 | +0.01(+1.47%) |
Mar 04, 2004 | 0.7098 | 0.7155 | 0.7051 | 0.7153 | 135,528 | +0.00(+0.33%) |
Mar 03, 2004 | 0.7061 | 0.7132 | 0.7057 | 0.7130 | 218,482 | +0.00(+0.51%) |
Mar 02, 2004 | 0.7001 | 0.7093 | 0.7001 | 0.7093 | 830,699 | +0.01(+1.56%) |