Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.659 | 1.674 | 1.646 | 1.646 | 168,137 | -0.01(-0.67%) |
Apr 28, 2005 | 1.659 | 1.664 | 1.657 | 1.657 | 117,105 | -0.01(-0.89%) |
Apr 27, 2005 | 1.674 | 1.674 | 1.646 | 1.672 | 501,727 | -0.02(-0.99%) |
Apr 26, 2005 | 1.692 | 1.694 | 1.683 | 1.688 | 68,222 | -0.01(-0.77%) |
Apr 25, 2005 | 1.685 | 1.705 | 1.685 | 1.701 | 94,006 | +0.01(+0.44%) |
Apr 22, 2005 | 1.696 | 1.701 | 1.694 | 1.694 | 259,995 | -0.01(-0.55%) |
Apr 21, 2005 | 1.694 | 1.703 | 1.692 | 1.703 | 310,490 | +0.02(+1.11%) |
Apr 20, 2005 | 1.703 | 1.715 | 1.685 | 1.685 | 162,228 | -0.01(-0.33%) |
Apr 19, 2005 | 1.683 | 1.713 | 1.677 | 1.690 | 95,618 | +0.02(+1.23%) |
Apr 18, 2005 | 1.685 | 1.687 | 1.670 | 1.670 | 172,435 | -0.03(-1.97%) |
Apr 15, 2005 | 1.705 | 1.713 | 1.703 | 1.703 | 469,496 | -0.03(-1.61%) |
Apr 14, 2005 | 1.731 | 1.739 | 1.731 | 1.731 | 218,095 | -0.02(-1.06%) |
Apr 13, 2005 | 1.750 | 1.757 | 1.750 | 1.750 | 197,145 | +0.00(+0.00%) |
Apr 12, 2005 | 1.755 | 1.755 | 1.741 | 1.750 | 280,945 | -0.00(-0.11%) |
Apr 11, 2005 | 1.750 | 1.759 | 1.746 | 1.752 | 80,040 | -0.01(-0.32%) |
Apr 08, 2005 | 1.748 | 1.759 | 1.748 | 1.757 | 117,105 | +0.01(+0.43%) |
Apr 07, 2005 | 1.724 | 1.750 | 1.724 | 1.750 | 132,146 | +0.02(+1.29%) |
Apr 06, 2005 | 1.722 | 1.733 | 1.718 | 1.728 | 87,023 | -0.01(-0.32%) |
Apr 05, 2005 | 1.722 | 1.744 | 1.705 | 1.733 | 222,930 | +0.03(+1.75%) |
Apr 04, 2005 | 1.707 | 1.713 | 1.703 | 1.703 | 107,973 | -0.01(-0.43%) |
Apr 01, 2005 | 1.711 | 1.724 | 1.711 | 1.711 | 111,733 | +0.01(+0.55%) |
Mar 31, 2005 | 1.696 | 1.709 | 1.696 | 1.701 | 186,939 | +0.01(+0.33%) |
Mar 30, 2005 | 1.690 | 1.698 | 1.685 | 1.696 | 408,257 | +0.00(+0.22%) |
Mar 29, 2005 | 1.672 | 1.700 | 1.672 | 1.692 | 275,573 | -0.01(-0.33%) |
Mar 28, 2005 | 1.688 | 1.707 | 1.688 | 1.698 | 256,235 | -0.01(-0.55%) |
Mar 24, 2005 | 1.718 | 1.728 | 1.703 | 1.707 | 224,004 | -0.01(-0.65%) |
Mar 23, 2005 | 1.715 | 1.722 | 1.713 | 1.718 | 140,741 | -0.01(-0.32%) |
Mar 22, 2005 | 1.713 | 1.741 | 1.711 | 1.724 | 247,103 | -0.00(-0.22%) |
Mar 21, 2005 | 1.754 | 1.754 | 1.722 | 1.728 | 212,186 | -0.03(-1.80%) |
Mar 18, 2005 | 1.759 | 1.763 | 1.752 | 1.759 | 119,254 | -0.00(-0.11%) |
Mar 17, 2005 | 1.750 | 1.768 | 1.750 | 1.761 | 62,850 | +0.00(+0.11%) |
Mar 16, 2005 | 1.776 | 1.776 | 1.759 | 1.759 | 194,459 | -0.02(-1.05%) |
Mar 15, 2005 | 1.783 | 1.791 | 1.776 | 1.778 | 188,550 | -0.01(-0.73%) |
Mar 14, 2005 | 1.789 | 1.791 | 1.782 | 1.791 | 222,393 | +0.00(+0.10%) |
Mar 11, 2005 | 1.789 | 1.793 | 1.783 | 1.789 | 159,005 | -0.01(-0.31%) |
Mar 10, 2005 | 1.787 | 1.795 | 1.776 | 1.795 | 183,178 | +0.01(+0.63%) |
Mar 09, 2005 | 1.798 | 1.806 | 1.780 | 1.783 | 412,018 | -0.02(-1.24%) |
Mar 08, 2005 | 1.796 | 1.808 | 1.787 | 1.806 | 145,576 | +0.00(+0.00%) |
Mar 07, 2005 | 1.800 | 1.809 | 1.791 | 1.806 | 142,890 | -0.00(-0.10%) |
Mar 04, 2005 | 1.796 | 1.817 | 1.796 | 1.808 | 124,626 | +0.02(+0.94%) |
Mar 03, 2005 | 1.798 | 1.809 | 1.776 | 1.791 | 206,277 | -0.01(-0.52%) |
Mar 02, 2005 | 1.796 | 1.813 | 1.787 | 1.800 | 205,203 | +0.01(+0.42%) |
Mar 01, 2005 | 1.770 | 1.822 | 1.770 | 1.793 | 289,540 | +0.02(+1.37%) |
Feb 28, 2005 | 1.768 | 1.772 | 1.761 | 1.768 | 77,891 | +0.01(+0.53%) |
Feb 25, 2005 | 1.754 | 1.767 | 1.754 | 1.759 | 241,194 | +0.01(+0.42%) |
Feb 24, 2005 | 1.757 | 1.757 | 1.744 | 1.752 | 78,965 | -0.01(-0.32%) |
Feb 23, 2005 | 1.729 | 1.761 | 1.729 | 1.757 | 164,377 | +0.02(+0.96%) |
Feb 22, 2005 | 1.744 | 1.757 | 1.739 | 1.741 | 133,758 | -0.00(-0.21%) |
Feb 18, 2005 | 1.742 | 1.754 | 1.742 | 1.744 | 110,122 | -0.01(-0.53%) |
Feb 17, 2005 | 1.735 | 1.763 | 1.733 | 1.754 | 131,609 | +0.02(+1.29%) |
Feb 16, 2005 | 1.742 | 1.742 | 1.724 | 1.731 | 192,848 | -0.02(-1.06%) |
Feb 15, 2005 | 1.759 | 1.759 | 1.744 | 1.750 | 158,468 | -0.01(-0.53%) |
Feb 14, 2005 | 1.728 | 1.759 | 1.724 | 1.759 | 153,096 | +0.02(+1.39%) |
Feb 11, 2005 | 1.731 | 1.741 | 1.715 | 1.735 | 186,401 | +0.00(+0.11%) |
Feb 10, 2005 | 1.722 | 1.744 | 1.715 | 1.733 | 132,683 | +0.02(+0.98%) |
Feb 09, 2005 | 1.709 | 1.716 | 1.709 | 1.716 | 219,169 | -0.00(-0.11%) |
Feb 08, 2005 | 1.705 | 1.720 | 1.703 | 1.718 | 901,927 | +0.01(+0.76%) |
Feb 07, 2005 | 1.701 | 1.713 | 1.701 | 1.705 | 300,284 | +0.00(+0.22%) |
Feb 04, 2005 | 1.683 | 1.703 | 1.683 | 1.701 | 106,899 | +0.02(+1.22%) |
Feb 03, 2005 | 1.681 | 1.692 | 1.675 | 1.681 | 104,213 | +0.00(+0.00%) |
Feb 02, 2005 | 1.679 | 1.716 | 1.679 | 1.681 | 365,820 | +0.00(+0.00%) |
Feb 01, 2005 | 1.675 | 1.685 | 1.664 | 1.681 | 135,906 | +0.01(+0.33%) |
Jan 31, 2005 | 1.670 | 1.685 | 1.668 | 1.675 | 114,956 | -0.00(-0.22%) |
Jan 28, 2005 | 1.677 | 1.683 | 1.670 | 1.679 | 287,929 | +0.02(+1.12%) |
Jan 27, 2005 | 1.651 | 1.672 | 1.651 | 1.661 | 113,345 | +0.00(+0.22%) |
Jan 26, 2005 | 1.647 | 1.657 | 1.647 | 1.657 | 156,319 | +0.01(+0.45%) |
Jan 25, 2005 | 1.649 | 1.657 | 1.649 | 1.649 | 188,550 | -0.01(-0.45%) |
Jan 24, 2005 | 1.657 | 1.657 | 1.647 | 1.657 | 141,815 | -0.00(-0.22%) |
Jan 21, 2005 | 1.664 | 1.664 | 1.661 | 1.661 | 42,974 | -0.01(-0.56%) |
Jan 20, 2005 | 1.675 | 1.675 | 1.664 | 1.670 | 102,601 | +0.00(+0.00%) |
Jan 19, 2005 | 1.668 | 1.672 | 1.668 | 1.670 | 69,296 | +0.00(+0.09%) |
Jan 18, 2005 | 1.685 | 1.685 | 1.662 | 1.668 | 100,990 | -0.01(-0.64%) |
Jan 14, 2005 | 1.666 | 1.687 | 1.661 | 1.679 | 152,022 | +0.00(+0.21%) |
Jan 13, 2005 | 1.662 | 1.685 | 1.661 | 1.676 | 185,864 | +0.01(+0.46%) |
Jan 12, 2005 | 1.696 | 1.698 | 1.662 | 1.668 | 150,410 | -0.01(-0.44%) |
Jan 11, 2005 | 1.692 | 1.692 | 1.674 | 1.675 | 118,179 | -0.01(-0.88%) |
Jan 10, 2005 | 1.703 | 1.703 | 1.675 | 1.690 | 162,228 | +0.03(+1.68%) |
Jan 07, 2005 | 1.662 | 1.672 | 1.662 | 1.662 | 136,981 | -0.00(-0.22%) |
Jan 06, 2005 | 1.668 | 1.672 | 1.662 | 1.666 | 1,441,257 | -0.01(-0.67%) |
Jan 05, 2005 | 1.662 | 1.687 | 1.662 | 1.677 | 141,278 | +0.02(+1.01%) |
Jan 04, 2005 | 1.694 | 1.694 | 1.659 | 1.661 | 139,129 | -0.02(-1.44%) |
Jan 03, 2005 | 1.666 | 1.698 | 1.666 | 1.685 | 291,152 | +0.00(+0.00%) |
Dec 31, 2004 | 1.690 | 1.690 | 1.677 | 1.685 | 181,567 | -0.01(-0.33%) |
Dec 30, 2004 | 1.670 | 1.690 | 1.670 | 1.690 | 218,632 | +0.00(+0.22%) |
Dec 29, 2004 | 1.683 | 1.687 | 1.675 | 1.687 | 103,138 | +0.01(+0.56%) |
Dec 28, 2004 | 1.677 | 1.692 | 1.674 | 1.677 | 301,895 | +0.01(+0.56%) |
Dec 27, 2004 | 1.666 | 1.675 | 1.666 | 1.668 | 109,584 | +0.01(+0.56%) |
Dec 23, 2004 | 1.651 | 1.662 | 1.649 | 1.659 | 358,299 | +0.01(+0.45%) |
Dec 22, 2004 | 1.631 | 1.651 | 1.631 | 1.651 | 117,105 | +0.00(+0.11%) |
Dec 21, 2004 | 1.647 | 1.653 | 1.640 | 1.649 | 255,698 | -0.00(-0.23%) |
Dec 20, 2004 | 1.621 | 1.661 | 1.621 | 1.653 | 138,055 | -0.01(-0.67%) |
Dec 17, 2004 | 1.636 | 1.664 | 1.636 | 1.664 | 176,732 | +0.03(+1.59%) |
Dec 16, 2004 | 1.659 | 1.661 | 1.631 | 1.638 | 429,207 | -0.02(-1.23%) |
Dec 15, 2004 | 1.666 | 1.677 | 1.657 | 1.659 | 283,631 | -0.00(-0.11%) |
Dec 14, 2004 | 1.653 | 1.670 | 1.649 | 1.661 | 138,055 | +0.01(+0.79%) |
Dec 13, 2004 | 1.640 | 1.674 | 1.640 | 1.647 | 112,808 | +0.02(+1.03%) |
Dec 10, 2004 | 1.620 | 1.638 | 1.620 | 1.631 | 121,940 | -0.02(-1.02%) |
Dec 09, 2004 | 1.640 | 1.651 | 1.616 | 1.647 | 196,071 | -0.01(-0.67%) |
Dec 08, 2004 | 1.675 | 1.687 | 1.657 | 1.659 | 251,938 | -0.01(-0.78%) |
Dec 07, 2004 | 1.685 | 1.694 | 1.672 | 1.672 | 510,322 | -0.01(-0.77%) |
Dec 06, 2004 | 1.683 | 1.690 | 1.675 | 1.685 | 383,010 | +0.00(+0.11%) |
Dec 03, 2004 | 1.666 | 1.688 | 1.666 | 1.683 | 392,142 | +0.03(+1.92%) |
Dec 02, 2004 | 1.666 | 1.681 | 1.651 | 1.651 | 463,050 | -0.01(-0.89%) |
Dec 01, 2004 | 1.618 | 1.668 | 1.614 | 1.666 | 308,342 | +0.06(+3.47%) |
Nov 30, 2004 | 1.618 | 1.618 | 1.603 | 1.610 | 82,725 | +0.00(+0.12%) |
Nov 29, 2004 | 1.597 | 1.620 | 1.597 | 1.608 | 143,964 | +0.01(+0.70%) |
Nov 26, 2004 | 1.577 | 1.597 | 1.577 | 1.597 | 103,138 | +0.01(+0.82%) |
Nov 24, 2004 | 1.569 | 1.592 | 1.567 | 1.584 | 337,887 | +0.01(+0.83%) |
Nov 23, 2004 | 1.566 | 1.580 | 1.566 | 1.571 | 78,965 | +0.00(+0.24%) |
Nov 22, 2004 | 1.571 | 1.582 | 1.558 | 1.567 | 255,161 | +0.00(+0.24%) |
Nov 19, 2004 | 1.564 | 1.573 | 1.560 | 1.564 | 158,468 | +0.01(+0.84%) |
Nov 18, 2004 | 1.554 | 1.562 | 1.551 | 1.551 | 206,277 | +0.00(+0.00%) |
Nov 17, 2004 | 1.547 | 1.560 | 1.547 | 1.551 | 273,425 | +0.01(+0.60%) |
Nov 16, 2004 | 1.547 | 1.554 | 1.540 | 1.541 | 235,822 | -0.00(-0.24%) |
Nov 15, 2004 | 1.553 | 1.558 | 1.540 | 1.545 | 126,774 | -0.01(-0.36%) |
Nov 12, 2004 | 1.551 | 1.558 | 1.549 | 1.551 | 148,262 | -0.01(-0.48%) |
Nov 11, 2004 | 1.547 | 1.564 | 1.545 | 1.558 | 95,081 | +0.01(+0.84%) |
Nov 10, 2004 | 1.530 | 1.545 | 1.526 | 1.545 | 141,278 | +0.02(+1.59%) |
Nov 09, 2004 | 1.526 | 1.536 | 1.519 | 1.521 | 138,055 | -0.00(-0.12%) |
Nov 08, 2004 | 1.536 | 1.536 | 1.515 | 1.523 | 201,980 | -0.01(-0.73%) |
Nov 05, 2004 | 1.525 | 1.536 | 1.519 | 1.534 | 131,072 | +0.02(+1.10%) |
Nov 04, 2004 | 1.500 | 1.525 | 1.500 | 1.517 | 149,336 | +0.01(+0.99%) |
Nov 03, 2004 | 1.515 | 1.525 | 1.497 | 1.502 | 170,823 | -0.01(-0.49%) |
Nov 02, 2004 | 1.506 | 1.513 | 1.502 | 1.510 | 222,930 | +0.01(+0.75%) |
Nov 01, 2004 | 1.502 | 1.502 | 1.491 | 1.499 | 156,856 | +0.00(+0.12%) |
Oct 29, 2004 | 1.497 | 1.499 | 1.489 | 1.497 | 243,880 | -0.00(-0.25%) |
Oct 28, 2004 | 1.497 | 1.515 | 1.497 | 1.500 | 112,270 | +0.00(+0.25%) |
Oct 27, 2004 | 1.489 | 1.497 | 1.487 | 1.497 | 202,517 | +0.01(+1.00%) |
Oct 26, 2004 | 1.471 | 1.487 | 1.471 | 1.482 | 307,804 | +0.01(+0.76%) |
Oct 25, 2004 | 1.465 | 1.478 | 1.461 | 1.471 | 159,005 | -0.00(-0.13%) |
Oct 22, 2004 | 1.472 | 1.484 | 1.465 | 1.472 | 213,798 | -0.01(-0.75%) |
Oct 21, 2004 | 1.448 | 1.493 | 1.448 | 1.484 | 662,881 | +0.04(+2.57%) |
Oct 20, 2004 | 1.439 | 1.454 | 1.435 | 1.446 | 427,596 | -0.00(-0.13%) |
Oct 19, 2004 | 1.437 | 1.448 | 1.435 | 1.448 | 235,285 | +0.01(+1.04%) |
Oct 18, 2004 | 1.437 | 1.437 | 1.420 | 1.433 | 150,947 | -0.01(-0.39%) |
Oct 15, 2004 | 1.415 | 1.443 | 1.415 | 1.439 | 232,062 | +0.01(+1.05%) |
Oct 14, 2004 | 1.415 | 1.443 | 1.415 | 1.424 | 749,905 | -0.00(-0.13%) |
Oct 13, 2004 | 1.432 | 1.433 | 1.426 | 1.426 | 1,092,626 | -0.01(-0.39%) |
Oct 12, 2004 | 1.424 | 1.437 | 1.405 | 1.432 | 3,560,974 | -0.01(-0.39%) |
Oct 11, 2004 | 1.432 | 1.450 | 1.424 | 1.437 | 1,877,985 | +0.01(+0.78%) |
Oct 08, 2004 | 1.435 | 1.435 | 1.391 | 1.426 | 795,028 | -0.00(-0.26%) |
Oct 07, 2004 | 1.435 | 1.443 | 1.428 | 1.430 | 153,633 | -0.01(-0.65%) |
Oct 06, 2004 | 1.446 | 1.448 | 1.439 | 1.439 | 13,966 | -0.00(-0.13%) |
Oct 05, 2004 | 1.437 | 1.443 | 1.432 | 1.441 | 167,600 | +0.01(+0.52%) |
Oct 04, 2004 | 1.430 | 1.441 | 1.424 | 1.433 | 211,649 | +0.02(+1.32%) |
Oct 01, 2004 | 1.413 | 1.432 | 1.411 | 1.415 | 259,458 | +0.01(+0.80%) |
Sep 30, 2004 | 1.396 | 1.407 | 1.394 | 1.404 | 78,428 | +0.00(+0.00%) |
Sep 29, 2004 | 1.391 | 1.404 | 1.391 | 1.404 | 146,113 | +0.02(+1.21%) |
Sep 28, 2004 | 1.385 | 1.391 | 1.372 | 1.387 | 153,096 | +0.00(+0.00%) |
Sep 27, 2004 | 1.394 | 1.394 | 1.378 | 1.387 | 227,764 | -0.02(-1.19%) |
Sep 24, 2004 | 1.404 | 1.409 | 1.396 | 1.404 | 65,536 | -0.01(-0.40%) |
Sep 23, 2004 | 1.385 | 1.409 | 1.372 | 1.409 | 137,518 | +0.02(+1.61%) |
Sep 22, 2004 | 1.383 | 1.392 | 1.376 | 1.387 | 170,823 | -0.01(-0.40%) |
Sep 21, 2004 | 1.385 | 1.396 | 1.383 | 1.392 | 176,195 | +0.01(+1.08%) |
Sep 20, 2004 | 1.387 | 1.402 | 1.372 | 1.378 | 245,491 | -0.01(-0.67%) |
Sep 17, 2004 | 1.374 | 1.409 | 1.374 | 1.387 | 335,738 | -0.01(-0.67%) |
Sep 16, 2004 | 1.378 | 1.396 | 1.378 | 1.396 | 30,082 | +0.01(+0.81%) |
Sep 15, 2004 | 1.415 | 1.415 | 1.385 | 1.385 | 96,155 | -0.02(-1.72%) |
Sep 14, 2004 | 1.394 | 1.409 | 1.385 | 1.409 | 72,519 | +0.02(+1.34%) |
Sep 13, 2004 | 1.381 | 1.424 | 1.379 | 1.391 | 209,500 | +0.02(+1.77%) |
Sep 10, 2004 | 1.365 | 1.372 | 1.365 | 1.366 | 60,701 | +0.01(+1.10%) |
Sep 09, 2004 | 1.351 | 1.363 | 1.351 | 1.351 | 45,660 | -0.01(-0.55%) |
Sep 08, 2004 | 1.350 | 1.387 | 1.350 | 1.359 | 264,830 | +0.01(+0.55%) |
Sep 07, 2004 | 1.335 | 1.351 | 1.335 | 1.351 | 128,386 | +0.00(+0.00%) |
Sep 03, 2004 | 1.351 | 1.351 | 1.350 | 1.351 | 15,578 | -0.01(-0.41%) |
Sep 02, 2004 | 1.331 | 1.359 | 1.331 | 1.357 | 91,320 | +0.02(+1.82%) |
Sep 01, 2004 | 1.322 | 1.335 | 1.322 | 1.333 | 84,337 | -0.01(-0.42%) |
Aug 31, 2004 | 1.325 | 1.340 | 1.325 | 1.338 | 25,247 | +0.01(+0.56%) |
Aug 30, 2004 | 1.331 | 1.331 | 1.327 | 1.331 | 46,197 | -0.01(-0.56%) |
Aug 27, 2004 | 1.325 | 1.338 | 1.325 | 1.338 | 85,411 | -0.01(-1.10%) |
Aug 26, 2004 | 1.350 | 1.357 | 1.348 | 1.353 | 176,732 | -0.01(-0.82%) |
Aug 25, 2004 | 1.351 | 1.365 | 1.350 | 1.365 | 328,217 | -0.00(-0.14%) |
Aug 24, 2004 | 1.350 | 1.366 | 1.337 | 1.366 | 254,623 | +0.02(+1.38%) |
Aug 23, 2004 | 1.340 | 1.355 | 1.331 | 1.348 | 167,063 | +0.01(+0.56%) |
Aug 20, 2004 | 1.340 | 1.350 | 1.335 | 1.340 | 94,006 | -0.00(-0.14%) |
Aug 19, 2004 | 1.337 | 1.342 | 1.337 | 1.342 | 167,063 | +0.01(+0.42%) |
Aug 18, 2004 | 1.325 | 1.338 | 1.325 | 1.337 | 95,081 | +0.01(+0.84%) |
Aug 17, 2004 | 1.324 | 1.333 | 1.324 | 1.325 | 66,073 | +0.01(+0.71%) |
Aug 16, 2004 | 1.312 | 1.322 | 1.312 | 1.316 | 119,791 | +0.02(+1.58%) |
Aug 13, 2004 | 1.292 | 1.299 | 1.284 | 1.296 | 103,675 | +0.00(+0.00%) |
Aug 12, 2004 | 1.288 | 1.331 | 1.288 | 1.296 | 90,246 | +0.00(+0.00%) |
Aug 11, 2004 | 1.311 | 1.322 | 1.294 | 1.296 | 98,304 | -0.02(-1.56%) |
Aug 10, 2004 | 1.324 | 1.331 | 1.311 | 1.316 | 25,247 | +0.00(+0.00%) |
Aug 09, 2004 | 1.303 | 1.327 | 1.303 | 1.316 | 111,196 | +0.00(+0.00%) |
Aug 06, 2004 | 1.318 | 1.333 | 1.314 | 1.316 | 132,146 | -0.01(-0.84%) |
Aug 05, 2004 | 1.337 | 1.357 | 1.327 | 1.327 | 72,519 | -0.01(-0.70%) |
Aug 04, 2004 | 1.335 | 1.344 | 1.322 | 1.337 | 161,691 | -0.01(-0.69%) |
Aug 03, 2004 | 1.340 | 1.359 | 1.340 | 1.346 | 221,318 | -0.01(-0.69%) |
Aug 02, 2004 | 1.374 | 1.374 | 1.346 | 1.355 | 114,419 | -0.02(-1.75%) |
Jul 30, 2004 | 1.374 | 1.381 | 1.374 | 1.379 | 36,528 | +0.00(+0.00%) |
Jul 29, 2004 | 1.372 | 1.383 | 1.366 | 1.379 | 53,718 | +0.01(+0.95%) |
Jul 28, 2004 | 1.365 | 1.368 | 1.353 | 1.366 | 106,361 | +0.00(+0.14%) |
Jul 27, 2004 | 1.361 | 1.378 | 1.361 | 1.365 | 122,477 | +0.01(+0.69%) |
Jul 26, 2004 | 1.374 | 1.387 | 1.342 | 1.355 | 125,700 | -0.02(-1.36%) |
Jul 23, 2004 | 1.374 | 1.379 | 1.368 | 1.374 | 432,968 | -0.01(-0.94%) |
Jul 22, 2004 | 1.405 | 1.405 | 1.387 | 1.387 | 161,691 | -0.01(-0.80%) |
Jul 21, 2004 | 1.411 | 1.419 | 1.398 | 1.398 | 84,337 | -0.01(-0.40%) |
Jul 20, 2004 | 1.404 | 1.405 | 1.389 | 1.404 | 262,144 | -0.02(-1.18%) |
Jul 19, 2004 | 1.422 | 1.430 | 1.405 | 1.420 | 366,357 | -0.00(-0.13%) |
Jul 16, 2004 | 1.424 | 1.428 | 1.405 | 1.422 | 210,037 | +0.00(+0.00%) |
Jul 15, 2004 | 1.415 | 1.424 | 1.396 | 1.422 | 205,740 | -0.00(-0.13%) |
Jul 14, 2004 | 1.415 | 1.426 | 1.411 | 1.424 | 359,374 | +0.00(+0.26%) |
Jul 13, 2004 | 1.407 | 1.420 | 1.407 | 1.420 | 51,569 | +0.00(+0.13%) |
Jul 12, 2004 | 1.428 | 1.428 | 1.409 | 1.419 | 57,478 | -0.01(-0.65%) |
Jul 09, 2004 | 1.419 | 1.430 | 1.415 | 1.428 | 85,411 | -0.00(-0.26%) |
Jul 08, 2004 | 1.424 | 1.439 | 1.415 | 1.432 | 181,567 | +0.00(+0.26%) |
Jul 07, 2004 | 1.420 | 1.445 | 1.420 | 1.428 | 179,955 | +0.01(+0.79%) |
Jul 06, 2004 | 1.445 | 1.445 | 1.413 | 1.417 | 196,071 | -0.02(-1.17%) |
Jul 02, 2004 | 1.428 | 1.433 | 1.428 | 1.433 | 46,197 | +0.00(+0.13%) |
Jul 01, 2004 | 1.450 | 1.456 | 1.432 | 1.432 | 159,542 | -0.02(-1.54%) |
Jun 30, 2004 | 1.443 | 1.459 | 1.443 | 1.454 | 236,359 | +0.01(+0.77%) |
Jun 29, 2004 | 1.437 | 1.443 | 1.432 | 1.443 | 147,187 | +0.01(+0.91%) |
Jun 28, 2004 | 1.409 | 1.433 | 1.409 | 1.430 | 366,357 | +0.04(+2.54%) |
Jun 25, 2004 | 1.391 | 1.400 | 1.387 | 1.394 | 132,683 | +0.00(+0.00%) |
Jun 24, 2004 | 1.391 | 1.398 | 1.385 | 1.394 | 230,987 | +0.00(+0.27%) |
Jun 23, 2004 | 1.391 | 1.391 | 1.378 | 1.391 | 329,292 | +0.01(+0.95%) |
Jun 22, 2004 | 1.359 | 1.378 | 1.355 | 1.378 | 114,419 | +0.01(+0.68%) |
Jun 21, 2004 | 1.374 | 1.383 | 1.366 | 1.368 | 356,688 | -0.01(-0.41%) |
Jun 18, 2004 | 1.368 | 1.378 | 1.368 | 1.374 | 209,500 | +0.01(+0.68%) |
Jun 17, 2004 | 1.363 | 1.374 | 1.353 | 1.365 | 171,898 | +0.01(+0.69%) |
Jun 16, 2004 | 1.376 | 1.376 | 1.350 | 1.355 | 156,319 | -0.02(-1.36%) |
Jun 15, 2004 | 1.361 | 1.381 | 1.361 | 1.374 | 56,941 | +0.02(+1.79%) |
Jun 14, 2004 | 1.361 | 1.372 | 1.350 | 1.350 | 227,764 | -0.06(-3.97%) |
Jun 10, 2004 | 1.376 | 1.405 | 1.376 | 1.405 | 310,490 | +0.03(+2.30%) |
Jun 09, 2004 | 1.391 | 1.391 | 1.374 | 1.374 | 502,801 | -0.02(-1.73%) |
Jun 08, 2004 | 1.398 | 1.404 | 1.387 | 1.398 | 177,269 | +0.00(+0.27%) |
Jun 07, 2004 | 1.372 | 1.405 | 1.372 | 1.394 | 124,626 | +0.04(+2.74%) |
Jun 04, 2004 | 1.359 | 1.366 | 1.353 | 1.357 | 208,963 | +0.01(+0.83%) |
Jun 03, 2004 | 1.350 | 1.365 | 1.346 | 1.346 | 128,923 | +0.00(+0.00%) |
Jun 02, 2004 | 1.344 | 1.346 | 1.344 | 1.346 | 58,015 | +0.01(+1.12%) |
Jun 01, 2004 | 1.344 | 1.348 | 1.331 | 1.331 | 163,303 | -0.01(-0.97%) |
May 28, 2004 | 1.348 | 1.348 | 1.338 | 1.344 | 205,740 | -0.00(-0.28%) |
May 27, 2004 | 1.342 | 1.351 | 1.340 | 1.348 | 140,204 | +0.02(+1.54%) |
May 26, 2004 | 1.322 | 1.329 | 1.320 | 1.327 | 92,932 | +0.01(+0.85%) |
May 25, 2004 | 1.296 | 1.316 | 1.288 | 1.316 | 285,243 | +0.01(+1.00%) |
May 24, 2004 | 1.312 | 1.322 | 1.299 | 1.303 | 271,276 | +0.01(+0.72%) |
May 21, 2004 | 1.288 | 1.298 | 1.288 | 1.294 | 103,138 | +0.01(+1.16%) |
May 20, 2004 | 1.299 | 1.299 | 1.279 | 1.279 | 83,263 | -0.02(-1.72%) |
May 19, 2004 | 1.292 | 1.320 | 1.292 | 1.301 | 179,418 | +0.02(+1.90%) |
May 18, 2004 | 1.262 | 1.284 | 1.262 | 1.277 | 187,476 | +0.02(+1.48%) |
May 17, 2004 | 1.245 | 1.264 | 1.234 | 1.258 | 340,035 | -0.01(-0.73%) |
May 14, 2004 | 1.273 | 1.279 | 1.268 | 1.268 | 266,441 | -0.01(-1.16%) |
May 13, 2004 | 1.303 | 1.303 | 1.283 | 1.283 | 58,015 | -0.00(-0.14%) |
May 12, 2004 | 1.284 | 1.290 | 1.251 | 1.284 | 384,084 | +0.00(+0.15%) |
May 11, 2004 | 1.273 | 1.284 | 1.270 | 1.283 | 191,773 | +0.01(+1.17%) |
May 10, 2004 | 1.294 | 1.294 | 1.257 | 1.268 | 504,950 | -0.07(-5.29%) |
May 07, 2004 | 1.359 | 1.359 | 1.333 | 1.338 | 148,262 | -0.03(-2.31%) |
May 06, 2004 | 1.391 | 1.391 | 1.370 | 1.370 | 190,699 | -0.03(-2.39%) |
May 05, 2004 | 1.394 | 1.404 | 1.394 | 1.404 | 68,759 | +0.02(+1.21%) |
May 04, 2004 | 1.381 | 1.398 | 1.381 | 1.387 | 154,708 | +0.00(+0.00%) |