Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.410 | 1.427 | 1.393 | 1.420 | 5,315,905 | +0.02(+1.29%) |
Aug 30, 2005 | 1.420 | 1.440 | 1.376 | 1.402 | 8,339,816 | -0.02(-1.27%) |
Aug 29, 2005 | 1.414 | 1.426 | 1.394 | 1.420 | 8,371,897 | -0.01(-0.76%) |
Aug 26, 2005 | 1.450 | 1.453 | 1.416 | 1.431 | 6,115,548 | -0.02(-1.28%) |
Aug 25, 2005 | 1.452 | 1.466 | 1.446 | 1.450 | 6,371,006 | -0.00(-0.14%) |
Aug 24, 2005 | 1.464 | 1.468 | 1.441 | 1.452 | 9,884,447 | -0.02(-1.09%) |
Aug 23, 2005 | 1.458 | 1.479 | 1.448 | 1.468 | 17,023,016 | +0.03(+1.84%) |
Aug 22, 2005 | 1.430 | 1.442 | 1.411 | 1.441 | 14,279,514 | +0.05(+3.85%) |
Aug 19, 2005 | 1.363 | 1.409 | 1.332 | 1.388 | 14,159,509 | +0.03(+1.98%) |
Aug 18, 2005 | 1.227 | 1.371 | 1.204 | 1.361 | 44,782,400 | +0.12(+9.81%) |
Aug 17, 2005 | 1.233 | 1.252 | 1.205 | 1.239 | 18,602,104 | -0.03(-2.06%) |
Aug 16, 2005 | 1.326 | 1.326 | 1.254 | 1.265 | 13,264,811 | -0.06(-4.69%) |
Aug 15, 2005 | 1.338 | 1.344 | 1.318 | 1.328 | 10,042,474 | +0.01(+0.48%) |
Aug 12, 2005 | 1.367 | 1.367 | 1.294 | 1.321 | 14,659,731 | -0.05(-3.38%) |
Aug 11, 2005 | 1.386 | 1.387 | 1.365 | 1.368 | 5,786,423 | -0.02(-1.34%) |
Aug 10, 2005 | 1.389 | 1.409 | 1.378 | 1.386 | 7,992,868 | +0.00(+0.12%) |
Aug 09, 2005 | 1.358 | 1.395 | 1.358 | 1.384 | 11,343,528 | +0.03(+2.14%) |
Aug 08, 2005 | 1.357 | 1.374 | 1.351 | 1.355 | 4,006,533 | +0.00(+0.03%) |
Aug 05, 2005 | 1.403 | 1.409 | 1.334 | 1.355 | 13,043,810 | -0.05(-3.79%) |
Aug 04, 2005 | 1.444 | 1.444 | 1.407 | 1.408 | 4,057,625 | -0.04(-2.45%) |
Aug 03, 2005 | 1.460 | 1.460 | 1.440 | 1.444 | 3,742,758 | -0.02(-1.12%) |
Aug 02, 2005 | 1.439 | 1.464 | 1.436 | 1.460 | 4,810,930 | +0.02(+1.73%) |
Aug 01, 2005 | 1.454 | 1.456 | 1.432 | 1.435 | 5,974,155 | -0.01(-0.70%) |
Jul 29, 2005 | 1.491 | 1.495 | 1.441 | 1.445 | 6,009,800 | -0.04(-2.83%) |
Jul 28, 2005 | 1.471 | 1.494 | 1.471 | 1.488 | 5,961,085 | +0.02(+1.12%) |
Jul 27, 2005 | 1.452 | 1.472 | 1.448 | 1.471 | 7,862,169 | +0.04(+2.67%) |
Jul 26, 2005 | 1.416 | 1.443 | 1.381 | 1.433 | 14,856,969 | -0.01(-0.38%) |
Jul 25, 2005 | 1.448 | 1.459 | 1.436 | 1.438 | 3,092,825 | -0.01(-0.75%) |
Jul 22, 2005 | 1.472 | 1.473 | 1.441 | 1.449 | 4,841,822 | -0.02(-1.66%) |
Jul 21, 2005 | 1.484 | 1.493 | 1.464 | 1.474 | 2,974,007 | -0.01(-0.74%) |
Jul 20, 2005 | 1.472 | 1.489 | 1.472 | 1.485 | 3,160,551 | +0.01(+0.86%) |
Jul 19, 2005 | 1.477 | 1.482 | 1.469 | 1.472 | 7,846,722 | +0.00(+0.00%) |
Jul 18, 2005 | 1.480 | 1.482 | 1.454 | 1.472 | 7,056,585 | -0.01(-0.60%) |
Jul 15, 2005 | 1.490 | 1.496 | 1.468 | 1.481 | 4,802,612 | -0.01(-0.51%) |
Jul 14, 2005 | 1.494 | 1.512 | 1.486 | 1.488 | 6,027,623 | -0.00(-0.31%) |
Jul 13, 2005 | 1.510 | 1.514 | 1.473 | 1.493 | 9,129,954 | -0.01(-0.62%) |
Jul 12, 2005 | 1.507 | 1.522 | 1.496 | 1.502 | 7,167,085 | +0.01(+0.65%) |
Jul 11, 2005 | 1.500 | 1.501 | 1.483 | 1.493 | 7,186,096 | +0.01(+0.88%) |
Jul 08, 2005 | 1.450 | 1.482 | 1.449 | 1.480 | 7,102,923 | +0.04(+2.75%) |
Jul 07, 2005 | 1.414 | 1.441 | 1.390 | 1.440 | 5,370,561 | +0.02(+1.75%) |
Jul 06, 2005 | 1.399 | 1.430 | 1.398 | 1.415 | 6,748,847 | +0.02(+1.63%) |
Jul 05, 2005 | 1.357 | 1.392 | 1.345 | 1.392 | 8,873,308 | +0.01(+0.85%) |
Jul 01, 2005 | 1.376 | 1.389 | 1.368 | 1.381 | 3,920,985 | +0.00(+0.31%) |
Jun 30, 2005 | 1.368 | 1.395 | 1.368 | 1.376 | 5,391,948 | +0.01(+0.74%) |
Jun 29, 2005 | 1.368 | 1.371 | 1.359 | 1.366 | 5,784,047 | +0.00(+0.15%) |
Jun 28, 2005 | 1.347 | 1.370 | 1.342 | 1.364 | 7,353,629 | +0.04(+2.66%) |
Jun 27, 2005 | 1.355 | 1.355 | 1.328 | 1.329 | 3,620,376 | -0.02(-1.62%) |
Jun 24, 2005 | 1.371 | 1.372 | 1.351 | 1.351 | 7,647,109 | -0.02(-1.23%) |
Jun 23, 2005 | 1.370 | 1.387 | 1.364 | 1.368 | 7,110,053 | +0.00(+0.00%) |
Jun 22, 2005 | 1.349 | 1.370 | 1.338 | 1.368 | 7,625,721 | +0.02(+1.40%) |
Jun 21, 2005 | 1.361 | 1.374 | 1.344 | 1.349 | 4,895,290 | -0.01(-1.05%) |
Jun 20, 2005 | 1.392 | 1.392 | 1.349 | 1.363 | 6,580,125 | -0.03(-2.06%) |
Jun 17, 2005 | 1.392 | 1.410 | 1.387 | 1.392 | 8,207,928 | +0.00(+0.24%) |
Jun 16, 2005 | 1.421 | 1.443 | 1.372 | 1.388 | 7,985,739 | -0.02(-1.58%) |
Jun 15, 2005 | 1.363 | 1.412 | 1.357 | 1.411 | 8,880,437 | +0.05(+3.52%) |
Jun 14, 2005 | 1.376 | 1.386 | 1.324 | 1.363 | 12,120,596 | -0.01(-0.68%) |
Jun 13, 2005 | 1.382 | 1.382 | 1.368 | 1.372 | 7,547,302 | -0.01(-0.52%) |
Jun 10, 2005 | 1.378 | 1.387 | 1.368 | 1.379 | 7,863,357 | +0.02(+1.49%) |
Jun 09, 2005 | 1.349 | 1.363 | 1.317 | 1.359 | 19,377,984 | +0.05(+3.49%) |
Jun 08, 2005 | 1.367 | 1.367 | 1.306 | 1.313 | 14,978,163 | -0.03(-2.59%) |
Jun 07, 2005 | 1.391 | 1.393 | 1.335 | 1.348 | 15,538,982 | -0.02(-1.54%) |
Jun 06, 2005 | 1.313 | 1.376 | 1.292 | 1.369 | 17,760,874 | +0.06(+4.66%) |
Jun 03, 2005 | 1.273 | 1.329 | 1.273 | 1.308 | 16,204,362 | +0.04(+3.26%) |
Jun 02, 2005 | 1.265 | 1.281 | 1.264 | 1.267 | 7,510,468 | +0.00(+0.20%) |
Jun 01, 2005 | 1.229 | 1.275 | 1.215 | 1.264 | 13,861,276 | +0.04(+3.02%) |
May 31, 2005 | 1.260 | 1.265 | 1.227 | 1.227 | 6,870,041 | -0.03(-2.38%) |
May 27, 2005 | 1.262 | 1.264 | 1.241 | 1.257 | 7,561,560 | +0.02(+1.36%) |
May 26, 2005 | 1.205 | 1.242 | 1.195 | 1.240 | 8,691,517 | +0.04(+3.08%) |
May 25, 2005 | 1.254 | 1.254 | 1.191 | 1.203 | 10,363,282 | -0.05(-3.90%) |
May 24, 2005 | 1.246 | 1.310 | 1.231 | 1.252 | 29,425,210 | +0.05(+4.24%) |
May 23, 2005 | 1.187 | 1.223 | 1.186 | 1.201 | 13,711,566 | +0.02(+1.86%) |
May 20, 2005 | 1.182 | 1.184 | 1.161 | 1.179 | 5,549,976 | +0.00(+0.00%) |
May 19, 2005 | 1.161 | 1.224 | 1.153 | 1.179 | 7,695,824 | +0.04(+3.13%) |
May 18, 2005 | 1.107 | 1.146 | 1.103 | 1.143 | 8,566,758 | +0.04(+3.70%) |
May 17, 2005 | 1.083 | 1.108 | 1.072 | 1.103 | 6,608,642 | +0.02(+2.06%) |
May 16, 2005 | 1.079 | 1.087 | 1.068 | 1.080 | 3,255,605 | +0.01(+0.71%) |
May 13, 2005 | 1.083 | 1.086 | 1.060 | 1.073 | 8,361,203 | -0.01(-1.20%) |
May 12, 2005 | 1.084 | 1.098 | 1.076 | 1.086 | 8,349,321 | +0.00(+0.27%) |
May 11, 2005 | 1.081 | 1.086 | 1.067 | 1.083 | 4,310,707 | +0.00(+0.27%) |
May 10, 2005 | 1.085 | 1.087 | 1.073 | 1.080 | 6,682,309 | -0.00(-0.35%) |
May 09, 2005 | 1.084 | 1.092 | 1.073 | 1.084 | 3,790,285 | -0.00(-0.31%) |
May 06, 2005 | 1.079 | 1.095 | 1.071 | 1.087 | 4,175,255 | +0.00(+0.12%) |
May 05, 2005 | 1.060 | 1.103 | 1.057 | 1.086 | 6,750,035 | +0.03(+2.59%) |
May 04, 2005 | 1.068 | 1.090 | 1.052 | 1.058 | 6,051,387 | -0.01(-1.37%) |
May 03, 2005 | 1.075 | 1.093 | 1.061 | 1.073 | 10,497,546 | -0.01(-0.55%) |
May 02, 2005 | 1.039 | 1.087 | 1.036 | 1.079 | 7,410,661 | +0.04(+4.18%) |
Apr 29, 2005 | 1.034 | 1.047 | 1.023 | 1.036 | 5,364,620 | +0.00(+0.33%) |
Apr 28, 2005 | 1.027 | 1.049 | 1.025 | 1.032 | 10,897,962 | +0.00(+0.24%) |
Apr 27, 2005 | 1.026 | 1.033 | 1.010 | 1.030 | 9,549,381 | -0.00(-0.45%) |
Apr 26, 2005 | 1.026 | 1.041 | 1.012 | 1.034 | 9,535,123 | +0.01(+0.90%) |
Apr 25, 2005 | 0.9956 | 1.026 | 0.9952 | 1.025 | 11,939,993 | +0.03(+3.00%) |
Apr 22, 2005 | 0.9994 | 1.004 | 0.9893 | 0.9952 | 15,516,407 | -0.01(-1.13%) |
Apr 21, 2005 | 0.9919 | 1.010 | 0.9910 | 1.007 | 10,315,755 | +0.02(+2.13%) |
Apr 20, 2005 | 1.010 | 1.020 | 0.9754 | 0.9855 | 10,143,469 | -0.03(-2.82%) |
Apr 19, 2005 | 1.020 | 1.020 | 0.9940 | 1.014 | 13,484,624 | +0.02(+1.65%) |
Apr 18, 2005 | 0.8799 | 1.081 | 0.8753 | 0.9977 | 92,591,088 | +0.09(+9.72%) |
Apr 15, 2005 | 0.8799 | 0.9216 | 0.8799 | 0.9094 | 7,307,290 | +0.03(+3.35%) |
Apr 14, 2005 | 0.9060 | 0.9136 | 0.8728 | 0.8799 | 2,227,832 | -0.03(-2.83%) |
Apr 13, 2005 | 0.9216 | 0.9241 | 0.9052 | 0.9056 | 1,664,636 | -0.02(-1.96%) |
Apr 12, 2005 | 0.9069 | 0.9287 | 0.8985 | 0.9237 | 3,685,726 | +0.02(+2.05%) |
Apr 11, 2005 | 0.9195 | 0.9195 | 0.8984 | 0.9052 | 2,941,927 | -0.01(-1.24%) |
Apr 08, 2005 | 0.9279 | 0.9372 | 0.9165 | 0.9165 | 3,107,083 | -0.01(-0.95%) |
Apr 07, 2005 | 0.9186 | 0.9283 | 0.9035 | 0.9254 | 3,527,698 | +0.00(+0.27%) |
Apr 06, 2005 | 0.9300 | 0.9422 | 0.9220 | 0.9228 | 2,884,894 | -0.01(-0.81%) |
Apr 05, 2005 | 0.9216 | 0.9304 | 0.9161 | 0.9304 | 4,326,153 | +0.01(+1.52%) |
Apr 04, 2005 | 0.9195 | 0.9195 | 0.9018 | 0.9165 | 4,076,636 | +0.00(+0.05%) |
Apr 01, 2005 | 0.9430 | 0.9468 | 0.9073 | 0.9161 | 3,475,418 | -0.02(-1.76%) |
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%) |