Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 0.9531 | 0.9565 | 0.9271 | 0.9325 | 2,851,625 | -0.02(-2.46%) |
Mar 30, 2005 | 0.9468 | 0.9590 | 0.9372 | 0.9561 | 3,261,546 | +0.01(+0.66%) |
Mar 29, 2005 | 0.9691 | 0.9864 | 0.9494 | 0.9498 | 5,732,955 | -0.04(-3.63%) |
Mar 28, 2005 | 0.9704 | 0.9940 | 0.9687 | 0.9855 | 12,630,324 | +0.04(+3.86%) |
Mar 24, 2005 | 0.9342 | 0.9658 | 0.9144 | 0.9489 | 10,050,792 | +0.03(+2.73%) |
Mar 23, 2005 | 0.8778 | 0.9418 | 0.8770 | 0.9237 | 25,927,216 | +0.10(+12.56%) |
Mar 22, 2005 | 0.8416 | 0.8542 | 0.8164 | 0.8206 | 13,232,730 | -0.05(-5.39%) |
Mar 21, 2005 | 0.8845 | 0.8845 | 0.8597 | 0.8673 | 3,229,465 | -0.02(-1.95%) |
Mar 18, 2005 | 0.8942 | 0.8984 | 0.8799 | 0.8845 | 2,665,081 | -0.00(-0.05%) |
Mar 17, 2005 | 0.8711 | 0.8896 | 0.8707 | 0.8850 | 4,353,481 | +0.01(+1.11%) |
Mar 16, 2005 | 0.8917 | 0.8921 | 0.8711 | 0.8753 | 2,251,596 | -0.02(-1.84%) |
Mar 15, 2005 | 0.8269 | 0.8955 | 0.8248 | 0.8917 | 9,759,688 | +0.06(+7.78%) |
Mar 14, 2005 | 0.8404 | 0.8463 | 0.8248 | 0.8273 | 8,414,671 | -0.03(-3.10%) |
Mar 11, 2005 | 0.8564 | 0.8597 | 0.8505 | 0.8538 | 4,497,251 | -0.00(-0.05%) |
Mar 10, 2005 | 0.8547 | 0.8559 | 0.8484 | 0.8542 | 2,234,961 | +0.00(+0.20%) |
Mar 09, 2005 | 0.8643 | 0.8643 | 0.8500 | 0.8526 | 3,373,235 | -0.01(-1.32%) |
Mar 08, 2005 | 0.8757 | 0.8757 | 0.8639 | 0.8639 | 1,499,479 | -0.01(-1.35%) |
Mar 07, 2005 | 0.8732 | 0.8858 | 0.8643 | 0.8757 | 2,004,455 | +0.01(+0.58%) |
Mar 04, 2005 | 0.8576 | 0.8707 | 0.8547 | 0.8707 | 2,688,845 | +0.01(+1.67%) |
Mar 03, 2005 | 0.8618 | 0.8627 | 0.8437 | 0.8564 | 3,622,752 | +0.00(+0.35%) |
Mar 02, 2005 | 0.8530 | 0.8568 | 0.8446 | 0.8534 | 3,920,985 | +0.00(+0.05%) |
Mar 01, 2005 | 0.8248 | 0.8627 | 0.8164 | 0.8530 | 4,726,569 | +0.04(+4.43%) |
Feb 28, 2005 | 0.8080 | 0.8244 | 0.8080 | 0.8168 | 1,607,603 | +0.01(+0.94%) |
Feb 25, 2005 | 0.7806 | 0.8122 | 0.7806 | 0.8092 | 2,373,978 | +0.03(+3.39%) |
Feb 24, 2005 | 0.7953 | 0.7995 | 0.7798 | 0.7827 | 2,887,270 | -0.01(-1.27%) |
Feb 23, 2005 | 0.7949 | 0.7962 | 0.7886 | 0.7928 | 1,390,167 | +0.01(+0.69%) |
Feb 22, 2005 | 0.8218 | 0.8231 | 0.7861 | 0.7873 | 2,933,609 | -0.03(-4.20%) |
Feb 18, 2005 | 0.8349 | 0.8366 | 0.8096 | 0.8218 | 2,672,210 | -0.01(-1.16%) |
Feb 17, 2005 | 0.8332 | 0.8383 | 0.8235 | 0.8315 | 3,834,248 | +0.00(+0.30%) |
Feb 16, 2005 | 0.8273 | 0.8336 | 0.8235 | 0.8290 | 3,847,318 | +0.00(+0.05%) |
Feb 15, 2005 | 0.8143 | 0.8286 | 0.8080 | 0.8286 | 2,375,166 | +0.02(+2.29%) |
Feb 14, 2005 | 0.8075 | 0.8130 | 0.8025 | 0.8101 | 2,183,869 | +0.00(+0.52%) |
Feb 11, 2005 | 0.7995 | 0.8113 | 0.7907 | 0.8059 | 2,432,198 | +0.01(+1.22%) |
Feb 10, 2005 | 0.8067 | 0.8101 | 0.7962 | 0.7962 | 2,047,229 | -0.01(-1.05%) |
Feb 09, 2005 | 0.8185 | 0.8269 | 0.8046 | 0.8046 | 1,365,215 | -0.02(-1.95%) |
Feb 08, 2005 | 0.8164 | 0.8223 | 0.8139 | 0.8206 | 3,134,411 | +0.00(+0.00%) |
Feb 07, 2005 | 0.8252 | 0.8252 | 0.8185 | 0.8206 | 4,785,978 | -0.01(-0.81%) |
Feb 04, 2005 | 0.8227 | 0.8345 | 0.8206 | 0.8273 | 2,528,441 | +0.00(+0.25%) |
Feb 03, 2005 | 0.8416 | 0.8416 | 0.8189 | 0.8252 | 6,197,532 | -0.02(-2.15%) |
Feb 02, 2005 | 0.8143 | 0.8441 | 0.8134 | 0.8433 | 6,316,350 | +0.03(+4.00%) |
Feb 01, 2005 | 0.8016 | 0.8134 | 0.8016 | 0.8109 | 3,044,110 | +0.01(+0.94%) |
Jan 31, 2005 | 0.7953 | 0.8059 | 0.7945 | 0.8033 | 3,269,863 | +0.01(+1.54%) |
Jan 28, 2005 | 0.8004 | 0.8063 | 0.7886 | 0.7911 | 6,236,742 | -0.02(-2.29%) |
Jan 27, 2005 | 0.8054 | 0.8101 | 0.7995 | 0.8096 | 2,682,904 | +0.01(+0.63%) |
Jan 26, 2005 | 0.7873 | 0.8067 | 0.7873 | 0.8046 | 1,773,948 | +0.02(+2.30%) |
Jan 25, 2005 | 0.7857 | 0.7970 | 0.7840 | 0.7865 | 6,069,209 | +0.00(+0.05%) |
Jan 24, 2005 | 0.8033 | 0.8038 | 0.7810 | 0.7861 | 4,160,996 | -0.02(-2.20%) |
Jan 21, 2005 | 0.8080 | 0.8096 | 0.7974 | 0.8038 | 3,882,963 | -0.00(-0.37%) |
Jan 20, 2005 | 0.8105 | 0.8176 | 0.8067 | 0.8067 | 4,381,998 | -0.01(-0.98%) |
Jan 19, 2005 | 0.8126 | 0.8244 | 0.8042 | 0.8147 | 7,144,510 | +0.00(+0.21%) |
Jan 18, 2005 | 0.8021 | 0.8130 | 0.7979 | 0.8130 | 4,734,886 | +0.01(+1.42%) |
Jan 14, 2005 | 0.7974 | 0.8071 | 0.7966 | 0.8016 | 4,092,082 | +0.00(+0.37%) |
Jan 13, 2005 | 0.7995 | 0.8050 | 0.7962 | 0.7987 | 6,085,844 | -0.00(-0.32%) |
Jan 12, 2005 | 0.8080 | 0.8080 | 0.7937 | 0.8012 | 5,666,417 | -0.00(-0.57%) |
Jan 11, 2005 | 0.8164 | 0.8168 | 0.8050 | 0.8059 | 5,908,805 | -0.01(-1.29%) |
Jan 10, 2005 | 0.8168 | 0.8248 | 0.8126 | 0.8164 | 13,995,540 | -0.01(-0.77%) |
Jan 07, 2005 | 0.8374 | 0.8374 | 0.7890 | 0.8227 | 43,590,660 | -0.07(-7.57%) |
Jan 06, 2005 | 0.8955 | 0.8984 | 0.8900 | 0.8900 | 7,338,183 | -0.01(-0.61%) |
Jan 05, 2005 | 0.8879 | 0.9026 | 0.8850 | 0.8955 | 4,840,634 | -0.00(-0.09%) |
Jan 04, 2005 | 0.9060 | 0.9094 | 0.8639 | 0.8963 | 6,502,894 | -0.01(-1.07%) |
Jan 03, 2005 | 0.9658 | 0.9658 | 0.8946 | 0.9060 | 7,195,601 | -0.03(-3.71%) |
Dec 31, 2004 | 0.9468 | 0.9494 | 0.9405 | 0.9409 | 2,110,202 | -0.00(-0.45%) |
Dec 30, 2004 | 0.9489 | 0.9510 | 0.9388 | 0.9451 | 2,732,807 | +0.01(+0.58%) |
Dec 29, 2004 | 0.9363 | 0.9426 | 0.9292 | 0.9397 | 3,190,256 | +0.00(+0.36%) |
Dec 28, 2004 | 0.8976 | 0.9405 | 0.8968 | 0.9363 | 4,831,129 | +0.04(+4.36%) |
Dec 27, 2004 | 0.9136 | 0.9258 | 0.8946 | 0.8972 | 3,980,393 | -0.01(-0.65%) |
Dec 23, 2004 | 0.9233 | 0.9266 | 0.8989 | 0.9031 | 3,347,095 | -0.02(-2.14%) |
Dec 22, 2004 | 0.8938 | 0.9258 | 0.8921 | 0.9228 | 5,901,676 | +0.03(+3.44%) |
Dec 21, 2004 | 0.8837 | 0.8921 | 0.8753 | 0.8921 | 4,333,282 | +0.01(+0.86%) |
Dec 20, 2004 | 0.8917 | 0.8955 | 0.8702 | 0.8845 | 4,576,859 | -0.01(-0.61%) |
Dec 17, 2004 | 0.9035 | 0.9035 | 0.8778 | 0.8900 | 2,345,462 | -0.01(-1.49%) |
Dec 16, 2004 | 0.8984 | 0.9069 | 0.8913 | 0.9035 | 3,610,870 | +0.01(+0.99%) |
Dec 15, 2004 | 0.8972 | 0.8984 | 0.8867 | 0.8946 | 4,785,978 | +0.00(+0.14%) |
Dec 14, 2004 | 0.9047 | 0.9081 | 0.8837 | 0.8934 | 6,837,960 | -0.01(-1.26%) |
Dec 13, 2004 | 0.9153 | 0.9195 | 0.8951 | 0.9047 | 4,064,754 | -0.01(-0.69%) |
Dec 10, 2004 | 0.8963 | 0.9119 | 0.8753 | 0.9111 | 9,955,737 | +0.01(+1.07%) |
Dec 09, 2004 | 0.8984 | 0.9069 | 0.8606 | 0.9014 | 7,742,163 | +0.00(+0.00%) |
Dec 08, 2004 | 0.8921 | 0.9014 | 0.8820 | 0.9014 | 6,189,215 | +0.01(+1.52%) |
Dec 07, 2004 | 0.8845 | 0.8917 | 0.8803 | 0.8879 | 3,597,800 | +0.00(+0.29%) |
Dec 06, 2004 | 0.8858 | 0.8959 | 0.8837 | 0.8854 | 4,197,830 | +0.00(+0.19%) |
Dec 03, 2004 | 0.8795 | 0.8858 | 0.8715 | 0.8837 | 7,215,800 | -0.00(-0.28%) |
Dec 02, 2004 | 0.8888 | 0.8997 | 0.8808 | 0.8862 | 3,877,022 | -0.00(-0.19%) |
Dec 01, 2004 | 0.8917 | 0.8959 | 0.8816 | 0.8879 | 6,539,727 | +0.00(+0.05%) |
Nov 30, 2004 | 0.9047 | 0.9216 | 0.8875 | 0.8875 | 6,466,060 | -0.01(-1.22%) |
Nov 29, 2004 | 0.9258 | 0.9258 | 0.8984 | 0.8984 | 5,381,255 | -0.01(-1.61%) |
Nov 26, 2004 | 0.9039 | 0.9165 | 0.9010 | 0.9132 | 1,776,325 | +0.01(+1.02%) |
Nov 24, 2004 | 0.8774 | 0.9039 | 0.8740 | 0.9039 | 10,463,089 | +0.04(+4.27%) |
Nov 23, 2004 | 0.8614 | 0.9069 | 0.8585 | 0.8669 | 21,762,654 | +0.03(+4.09%) |
Nov 22, 2004 | 0.8627 | 0.8698 | 0.8286 | 0.8328 | 15,910,882 | -0.03(-3.65%) |
Nov 19, 2004 | 0.9026 | 0.9026 | 0.8614 | 0.8643 | 19,155,794 | -0.06(-6.21%) |
Nov 18, 2004 | 0.9237 | 0.9237 | 0.9052 | 0.9216 | 9,053,911 | -0.00(-0.45%) |
Nov 17, 2004 | 0.9359 | 0.9611 | 0.9258 | 0.9258 | 12,467,544 | -0.01(-1.39%) |
Nov 16, 2004 | 0.9721 | 0.9746 | 0.9283 | 0.9388 | 14,488,634 | -0.04(-3.63%) |
Nov 15, 2004 | 0.9637 | 0.9742 | 0.9384 | 0.9742 | 29,150,742 | -0.01(-1.49%) |
Nov 12, 2004 | 0.9090 | 0.9893 | 0.9090 | 0.9889 | 25,072,916 | +0.09(+9.86%) |
Nov 11, 2004 | 0.9047 | 0.9090 | 0.8698 | 0.9001 | 14,477,940 | -0.00(-0.05%) |
Nov 10, 2004 | 0.9258 | 0.9258 | 0.8984 | 0.9005 | 8,187,729 | -0.02(-2.68%) |
Nov 09, 2004 | 0.9616 | 0.9620 | 0.9254 | 0.9254 | 10,528,439 | -0.04(-3.76%) |
Nov 08, 2004 | 0.9595 | 0.9725 | 0.9359 | 0.9616 | 10,944,301 | +0.06(+6.13%) |
Nov 05, 2004 | 0.9026 | 0.9123 | 0.8837 | 0.9060 | 12,341,597 | +0.05(+6.06%) |
Nov 04, 2004 | 0.8383 | 0.8618 | 0.8269 | 0.8542 | 3,993,463 | +0.01(+1.70%) |
Nov 03, 2004 | 0.8467 | 0.8547 | 0.8362 | 0.8399 | 5,529,777 | -0.00(-0.50%) |
Nov 02, 2004 | 0.8332 | 0.8517 | 0.8311 | 0.8441 | 3,211,643 | +0.01(+1.26%) |
Nov 01, 2004 | 0.8248 | 0.8362 | 0.8248 | 0.8336 | 1,407,990 | +0.01(+1.12%) |
Oct 29, 2004 | 0.8353 | 0.8374 | 0.8134 | 0.8244 | 4,806,177 | -0.01(-1.56%) |
Oct 28, 2004 | 0.8416 | 0.8509 | 0.8336 | 0.8374 | 2,384,671 | -0.00(-0.55%) |
Oct 27, 2004 | 0.8206 | 0.8500 | 0.8164 | 0.8420 | 4,330,906 | +0.02(+2.88%) |
Oct 26, 2004 | 0.8059 | 0.8227 | 0.8059 | 0.8185 | 4,199,018 | +0.01(+1.30%) |
Oct 25, 2004 | 0.8067 | 0.8084 | 0.7987 | 0.8080 | 1,884,449 | -0.00(-0.36%) |
Oct 22, 2004 | 0.8176 | 0.8227 | 0.8000 | 0.8109 | 1,349,769 | -0.01(-1.08%) |
Oct 21, 2004 | 0.8075 | 0.8256 | 0.8016 | 0.8197 | 2,305,064 | +0.01(+1.78%) |
Oct 20, 2004 | 0.7911 | 0.8054 | 0.7857 | 0.8054 | 2,694,786 | +0.01(+1.11%) |
Oct 19, 2004 | 0.8050 | 0.8164 | 0.7941 | 0.7966 | 2,461,903 | -0.01(-0.89%) |
Oct 18, 2004 | 0.8016 | 0.8063 | 0.7945 | 0.8038 | 3,536,015 | +0.00(+0.05%) |
Oct 15, 2004 | 0.7777 | 0.8164 | 0.7772 | 0.8033 | 4,934,500 | +0.03(+3.47%) |
Oct 14, 2004 | 0.7932 | 0.7937 | 0.7713 | 0.7764 | 5,522,648 | -0.02(-2.12%) |
Oct 13, 2004 | 0.8122 | 0.8181 | 0.7915 | 0.7932 | 2,457,150 | -0.01(-1.82%) |
Oct 12, 2004 | 0.8046 | 0.8117 | 0.7878 | 0.8080 | 4,346,352 | +0.00(+0.42%) |
Oct 11, 2004 | 0.7915 | 0.8109 | 0.7869 | 0.8046 | 3,206,890 | +0.02(+2.14%) |
Oct 08, 2004 | 0.7958 | 0.8025 | 0.7848 | 0.7878 | 5,687,804 | -0.01(-1.06%) |
Oct 07, 2004 | 0.8164 | 0.8168 | 0.7659 | 0.7962 | 10,460,713 | -0.04(-4.88%) |
Oct 06, 2004 | 0.8484 | 0.8559 | 0.8218 | 0.8370 | 6,028,811 | -0.01(-1.68%) |
Oct 05, 2004 | 0.8332 | 0.8610 | 0.8332 | 0.8513 | 4,443,783 | +0.01(+1.40%) |
Oct 04, 2004 | 0.7995 | 0.8454 | 0.7831 | 0.8395 | 10,862,317 | +0.04(+5.44%) |
Oct 01, 2004 | 0.7802 | 0.7966 | 0.7777 | 0.7962 | 3,319,767 | +0.02(+2.22%) |
Sep 30, 2004 | 0.7646 | 0.7806 | 0.7617 | 0.7789 | 4,199,018 | +0.01(+1.87%) |
Sep 29, 2004 | 0.7427 | 0.7650 | 0.7427 | 0.7646 | 1,959,304 | +0.02(+2.19%) |
Sep 28, 2004 | 0.7541 | 0.7554 | 0.7436 | 0.7482 | 2,186,246 | -0.01(-0.78%) |
Sep 27, 2004 | 0.7659 | 0.7667 | 0.7533 | 0.7541 | 1,114,510 | -0.01(-1.81%) |
Sep 24, 2004 | 0.7524 | 0.7697 | 0.7474 | 0.7680 | 2,806,474 | +0.02(+2.24%) |
Sep 23, 2004 | 0.7659 | 0.7667 | 0.7482 | 0.7512 | 2,257,536 | -0.01(-1.92%) |
Sep 22, 2004 | 0.7785 | 0.7793 | 0.7512 | 0.7659 | 2,359,720 | -0.01(-1.62%) |
Sep 21, 2004 | 0.7638 | 0.7785 | 0.7596 | 0.7785 | 1,522,055 | +0.02(+2.21%) |
Sep 20, 2004 | 0.7701 | 0.7785 | 0.7554 | 0.7617 | 2,517,747 | -0.03(-3.47%) |
Sep 17, 2004 | 0.7545 | 0.7890 | 0.7364 | 0.7890 | 4,657,655 | +0.04(+5.46%) |
Sep 16, 2004 | 0.7402 | 0.7507 | 0.7385 | 0.7482 | 1,036,090 | +0.01(+1.43%) |
Sep 15, 2004 | 0.7288 | 0.7444 | 0.7288 | 0.7377 | 1,337,887 | +0.00(+0.46%) |
Sep 14, 2004 | 0.7234 | 0.7461 | 0.7230 | 0.7343 | 1,244,021 | +0.01(+0.69%) |
Sep 13, 2004 | 0.7255 | 0.7398 | 0.7255 | 0.7293 | 1,555,324 | +0.00(+0.52%) |
Sep 10, 2004 | 0.7242 | 0.7326 | 0.7196 | 0.7255 | 918,461 | -0.00(-0.12%) |
Sep 09, 2004 | 0.7187 | 0.7297 | 0.7154 | 0.7263 | 1,015,891 | +0.01(+1.29%) |
Sep 08, 2004 | 0.7310 | 0.7360 | 0.7166 | 0.7171 | 773,503 | -0.01(-1.67%) |
Sep 07, 2004 | 0.7284 | 0.7343 | 0.7154 | 0.7293 | 1,132,332 | +0.00(+0.41%) |
Sep 03, 2004 | 0.7280 | 0.7280 | 0.7070 | 0.7263 | 1,184,612 | -0.00(-0.23%) |
Sep 02, 2004 | 0.7129 | 0.7297 | 0.7129 | 0.7280 | 1,467,398 | +0.02(+2.13%) |
Sep 01, 2004 | 0.7053 | 0.7225 | 0.7053 | 0.7129 | 1,983,067 | +0.01(+1.07%) |
Aug 31, 2004 | 0.7217 | 0.7230 | 0.7028 | 0.7053 | 2,427,446 | -0.01(-2.05%) |
Aug 30, 2004 | 0.7129 | 0.7301 | 0.7099 | 0.7200 | 1,810,782 | +0.01(+0.71%) |
Aug 27, 2004 | 0.7133 | 0.7183 | 0.7103 | 0.7150 | 1,437,694 | +0.01(+0.71%) |
Aug 26, 2004 | 0.7133 | 0.7179 | 0.7074 | 0.7099 | 925,590 | -0.01(-0.76%) |
Aug 25, 2004 | 0.7137 | 0.7183 | 0.7103 | 0.7154 | 1,103,816 | +0.00(+0.24%) |
Aug 24, 2004 | 0.7053 | 0.7238 | 0.7053 | 0.7137 | 2,415,564 | +0.01(+1.37%) |
Aug 23, 2004 | 0.7175 | 0.7187 | 0.6990 | 0.7040 | 1,371,156 | -0.01(-1.59%) |
Aug 20, 2004 | 0.7301 | 0.7415 | 0.7057 | 0.7154 | 5,285,012 | -0.01(-0.87%) |
Aug 19, 2004 | 0.6994 | 0.7234 | 0.6931 | 0.7217 | 5,818,504 | +0.02(+2.45%) |
Aug 18, 2004 | 0.6737 | 0.7049 | 0.6699 | 0.7044 | 2,839,743 | +0.03(+4.30%) |
Aug 17, 2004 | 0.6670 | 0.6830 | 0.6607 | 0.6754 | 8,335,063 | +0.01(+1.58%) |
Aug 16, 2004 | 0.6270 | 0.6691 | 0.6270 | 0.6649 | 3,601,365 | +0.03(+5.33%) |
Aug 13, 2004 | 0.6291 | 0.6371 | 0.6236 | 0.6312 | 1,012,327 | +0.00(+0.60%) |
Aug 12, 2004 | 0.6291 | 0.6363 | 0.6169 | 0.6274 | 1,428,189 | -0.01(-0.86%) |
Aug 11, 2004 | 0.6354 | 0.6413 | 0.6274 | 0.6329 | 1,459,081 | -0.00(-0.33%) |
Aug 10, 2004 | 0.6300 | 0.6523 | 0.6300 | 0.6350 | 1,214,317 | +0.01(+1.48%) |
Aug 09, 2004 | 0.6312 | 0.6417 | 0.6228 | 0.6257 | 2,662,705 | -0.01(-0.87%) |
Aug 06, 2004 | 0.6228 | 0.6329 | 0.6089 | 0.6312 | 2,979,948 | +0.00(+0.33%) |
Aug 05, 2004 | 0.6375 | 0.6401 | 0.6266 | 0.6291 | 1,700,281 | -0.01(-1.64%) |
Aug 04, 2004 | 0.6438 | 0.6523 | 0.6358 | 0.6396 | 2,112,579 | -0.00(-0.65%) |
Aug 03, 2004 | 0.6552 | 0.6619 | 0.6413 | 0.6438 | 3,924,549 | -0.02(-2.42%) |
Aug 02, 2004 | 0.6447 | 0.6603 | 0.6417 | 0.6598 | 1,081,241 | +0.01(+1.82%) |
Jul 30, 2004 | 0.6459 | 0.6523 | 0.6434 | 0.6481 | 964,799 | +0.00(+0.06%) |
Jul 29, 2004 | 0.6380 | 0.6493 | 0.6375 | 0.6476 | 1,409,178 | +0.01(+1.85%) |
Jul 28, 2004 | 0.6396 | 0.6396 | 0.6312 | 0.6358 | 2,205,257 | -0.01(-1.18%) |
Jul 27, 2004 | 0.6165 | 0.6438 | 0.6148 | 0.6434 | 2,856,378 | +0.03(+4.94%) |
Jul 26, 2004 | 0.6165 | 0.6215 | 0.6131 | 0.6131 | 1,581,464 | +0.00(+0.07%) |
Jul 23, 2004 | 0.6426 | 0.6426 | 0.6102 | 0.6127 | 4,233,475 | -0.03(-5.15%) |
Jul 22, 2004 | 0.6523 | 0.6535 | 0.6354 | 0.6459 | 2,733,996 | -0.01(-1.10%) |
Jul 21, 2004 | 0.6459 | 0.6699 | 0.6401 | 0.6531 | 4,733,698 | +0.01(+2.24%) |
Jul 20, 2004 | 0.6186 | 0.6438 | 0.6148 | 0.6388 | 1,668,200 | +0.02(+2.57%) |
Jul 19, 2004 | 0.6316 | 0.6358 | 0.6224 | 0.6228 | 1,940,293 | -0.01(-1.66%) |
Jul 16, 2004 | 0.6367 | 0.6367 | 0.6224 | 0.6333 | 2,901,529 | -0.00(-0.27%) |
Jul 15, 2004 | 0.6346 | 0.6413 | 0.6325 | 0.6350 | 4,418,831 | -0.00(-0.40%) |
Jul 14, 2004 | 0.6354 | 0.6438 | 0.6312 | 0.6375 | 3,331,649 | +0.00(+0.07%) |
Jul 13, 2004 | 0.6321 | 0.6459 | 0.6316 | 0.6371 | 4,492,498 | +0.01(+0.93%) |
Jul 12, 2004 | 0.6186 | 0.6312 | 0.6114 | 0.6312 | 1,847,615 | +0.01(+1.35%) |
Jul 09, 2004 | 0.6165 | 0.6241 | 0.6047 | 0.6228 | 2,610,425 | +0.00(+0.68%) |
Jul 08, 2004 | 0.6135 | 0.6203 | 0.6081 | 0.6186 | 3,196,196 | +0.01(+0.82%) |
Jul 07, 2004 | 0.6178 | 0.6312 | 0.6135 | 0.6135 | 3,004,900 | -0.01(-1.15%) |
Jul 06, 2004 | 0.6257 | 0.6333 | 0.6131 | 0.6207 | 2,131,590 | -0.00(-0.74%) |
Jul 02, 2004 | 0.6270 | 0.6337 | 0.6215 | 0.6253 | 1,649,190 | +0.00(+0.41%) |
Jul 01, 2004 | 0.6405 | 0.6438 | 0.6173 | 0.6228 | 2,347,838 | -0.02(-2.76%) |
Jun 30, 2004 | 0.6325 | 0.6451 | 0.6295 | 0.6405 | 3,376,799 | +0.01(+2.15%) |
Jun 29, 2004 | 0.6367 | 0.6375 | 0.6262 | 0.6270 | 1,412,742 | -0.00(-0.73%) |
Jun 28, 2004 | 0.6354 | 0.6417 | 0.6291 | 0.6316 | 1,590,969 | -0.00(-0.60%) |
Jun 25, 2004 | 0.6241 | 0.6354 | 0.6110 | 0.6354 | 7,516,409 | +0.02(+2.51%) |
Jun 24, 2004 | 0.6266 | 0.6291 | 0.6190 | 0.6199 | 3,888,904 | -0.00(-0.74%) |
Jun 23, 2004 | 0.6152 | 0.6270 | 0.6089 | 0.6245 | 6,136,935 | +0.01(+2.06%) |
Jun 22, 2004 | 0.6312 | 0.6316 | 0.6102 | 0.6119 | 6,057,327 | -0.02(-3.07%) |
Jun 21, 2004 | 0.6329 | 0.6413 | 0.6312 | 0.6312 | 4,770,531 | -0.00(-0.20%) |
Jun 18, 2004 | 0.6531 | 0.6535 | 0.6321 | 0.6325 | 3,117,777 | -0.02(-3.09%) |
Jun 17, 2004 | 0.6598 | 0.6598 | 0.6459 | 0.6527 | 2,301,499 | -0.01(-1.71%) |
Jun 16, 2004 | 0.6510 | 0.6657 | 0.6502 | 0.6640 | 2,381,107 | +0.02(+2.47%) |
Jun 15, 2004 | 0.6523 | 0.6615 | 0.6438 | 0.6481 | 4,928,559 | -0.00(-0.06%) |
Jun 14, 2004 | 0.6628 | 0.6628 | 0.6422 | 0.6485 | 4,202,583 | -0.02(-2.59%) |
Jun 10, 2004 | 0.6767 | 0.6771 | 0.6611 | 0.6657 | 4,204,959 | -0.01(-1.56%) |
Jun 09, 2004 | 0.6691 | 0.6851 | 0.6691 | 0.6762 | 4,618,445 | +0.01(+0.75%) |
Jun 08, 2004 | 0.6691 | 0.6754 | 0.6666 | 0.6712 | 2,263,477 | +0.00(+0.00%) |
Jun 07, 2004 | 0.6649 | 0.6750 | 0.6628 | 0.6712 | 3,612,059 | +0.02(+2.31%) |
Jun 04, 2004 | 0.6481 | 0.6611 | 0.6464 | 0.6560 | 5,279,071 | +0.01(+1.90%) |
Jun 03, 2004 | 0.6548 | 0.6552 | 0.6401 | 0.6438 | 7,819,394 | -0.01(-1.67%) |
Jun 02, 2004 | 0.6531 | 0.6586 | 0.6518 | 0.6548 | 5,205,404 | +0.00(+0.26%) |
Jun 01, 2004 | 0.6573 | 0.6666 | 0.6527 | 0.6531 | 3,975,641 | -0.00(-0.64%) |
May 28, 2004 | 0.6619 | 0.6649 | 0.6565 | 0.6573 | 2,928,857 | -0.00(-0.70%) |
May 27, 2004 | 0.6590 | 0.6691 | 0.6573 | 0.6619 | 2,139,907 | +0.00(+0.19%) |
May 26, 2004 | 0.6493 | 0.6666 | 0.6447 | 0.6607 | 4,818,059 | +0.01(+1.95%) |
May 25, 2004 | 0.6476 | 0.6514 | 0.6430 | 0.6481 | 5,093,716 | +0.00(+0.06%) |
May 24, 2004 | 0.6523 | 0.6725 | 0.6438 | 0.6476 | 1,715,728 | -0.00(-0.06%) |
May 21, 2004 | 0.6510 | 0.6539 | 0.6459 | 0.6481 | 3,869,893 | +0.00(+0.46%) |
May 20, 2004 | 0.6586 | 0.6725 | 0.6375 | 0.6451 | 5,893,359 | -0.01(-1.10%) |
May 19, 2004 | 0.6796 | 0.6922 | 0.6459 | 0.6523 | 5,680,675 | -0.01(-1.59%) |
May 18, 2004 | 0.6817 | 0.6817 | 0.6417 | 0.6628 | 7,849,099 | -0.03(-4.72%) |
May 17, 2004 | 0.7150 | 0.7154 | 0.6927 | 0.6956 | 2,592,602 | -0.02(-3.16%) |
May 14, 2004 | 0.7259 | 0.7305 | 0.7154 | 0.7183 | 1,520,866 | -0.01(-1.04%) |
May 13, 2004 | 0.7297 | 0.7457 | 0.7154 | 0.7259 | 2,408,435 | -0.00(-0.52%) |
May 12, 2004 | 0.7356 | 0.7419 | 0.7074 | 0.7297 | 2,288,429 | -0.01(-0.91%) |
May 11, 2004 | 0.7343 | 0.7448 | 0.7301 | 0.7364 | 3,401,751 | +0.01(+1.74%) |
May 10, 2004 | 0.7364 | 0.7520 | 0.7213 | 0.7238 | 1,923,659 | -0.02(-2.27%) |
May 07, 2004 | 0.7554 | 0.7596 | 0.7402 | 0.7406 | 2,697,162 | -0.02(-2.49%) |
May 06, 2004 | 0.7566 | 0.7625 | 0.7469 | 0.7596 | 1,567,205 | -0.00(-0.17%) |
May 05, 2004 | 0.7625 | 0.7701 | 0.7579 | 0.7608 | 1,207,188 | -0.00(-0.55%) |
May 04, 2004 | 0.7478 | 0.7764 | 0.7478 | 0.7650 | 2,063,863 | +0.02(+2.31%) |
May 03, 2004 | 0.7394 | 0.7655 | 0.7385 | 0.7478 | 2,145,848 | +0.01(+0.91%) |
Apr 30, 2004 | 0.7512 | 0.7512 | 0.7314 | 0.7411 | 3,229,465 | -0.01(-0.79%) |
Apr 29, 2004 | 0.7617 | 0.7621 | 0.7411 | 0.7469 | 1,306,995 | -0.01(-1.33%) |
Apr 28, 2004 | 0.7650 | 0.7663 | 0.7562 | 0.7570 | 1,662,260 | -0.01(-1.59%) |
Apr 27, 2004 | 0.7671 | 0.7785 | 0.7659 | 0.7692 | 1,428,189 | +0.01(+0.66%) |
Apr 26, 2004 | 0.7701 | 0.7701 | 0.7600 | 0.7642 | 809,148 | +0.00(+0.06%) |
Apr 23, 2004 | 0.7806 | 0.7823 | 0.7600 | 0.7638 | 1,757,314 | -0.02(-2.10%) |
Apr 22, 2004 | 0.7781 | 0.7869 | 0.7726 | 0.7802 | 1,550,571 | +0.00(+0.27%) |
Apr 21, 2004 | 0.7596 | 0.7836 | 0.7570 | 0.7781 | 2,118,520 | +0.02(+2.78%) |
Apr 20, 2004 | 0.7743 | 0.7743 | 0.7570 | 0.7570 | 1,064,606 | -0.01(-1.53%) |
Apr 19, 2004 | 0.7667 | 0.7709 | 0.7562 | 0.7688 | 873,310 | +0.00(+0.27%) |
Apr 16, 2004 | 0.7638 | 0.7760 | 0.7579 | 0.7667 | 1,475,716 | -0.00(-0.38%) |
Apr 15, 2004 | 0.7596 | 0.7722 | 0.7583 | 0.7697 | 1,282,043 | +0.02(+2.12%) |
Apr 14, 2004 | 0.7469 | 0.7697 | 0.7347 | 0.7537 | 1,853,556 | -0.00(-0.22%) |
Apr 13, 2004 | 0.7764 | 0.7827 | 0.7507 | 0.7554 | 1,778,701 | -0.02(-2.71%) |
Apr 12, 2004 | 0.7743 | 0.7840 | 0.7713 | 0.7764 | 859,052 | +0.00(+0.16%) |
Apr 08, 2004 | 0.7848 | 0.7882 | 0.7739 | 0.7751 | 1,806,029 | +0.00(+0.55%) |
Apr 07, 2004 | 0.7701 | 0.7743 | 0.7634 | 0.7709 | 1,292,736 | -0.00(-0.43%) |
Apr 06, 2004 | 0.7701 | 0.7764 | 0.7676 | 0.7743 | 1,552,947 | -0.00(-0.33%) |
Apr 05, 2004 | 0.7726 | 0.7793 | 0.7688 | 0.7768 | 2,395,365 | +0.00(+0.54%) |
Apr 02, 2004 | 0.7642 | 0.7781 | 0.7617 | 0.7726 | 2,125,649 | +0.02(+2.40%) |