Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.218 | 1.237 | 1.216 | 1.232 | 25,129 | +0.03(+2.57%) |
May 27, 2005 | 1.179 | 1.203 | 1.179 | 1.201 | 11,145 | +0.03(+2.15%) |
May 26, 2005 | 1.172 | 1.176 | 1.159 | 1.176 | 37,758 | +0.00(+0.00%) |
May 25, 2005 | 1.179 | 1.179 | 1.173 | 1.176 | 32,849 | +0.01(+0.62%) |
May 24, 2005 | 1.168 | 1.168 | 1.168 | 1.168 | 0 | +0.00(+0.00%) |
May 23, 2005 | 1.156 | 1.168 | 1.156 | 1.168 | 10,401 | +0.02(+1.36%) |
May 20, 2005 | 1.203 | 1.203 | 1.153 | 1.153 | 3,563 | -0.04(-3.26%) |
May 19, 2005 | 1.216 | 1.216 | 1.168 | 1.192 | 6,009 | +0.03(+2.32%) |
May 18, 2005 | 1.207 | 1.207 | 1.162 | 1.164 | 8,464 | +0.00(+0.00%) |
May 17, 2005 | 1.156 | 1.176 | 1.156 | 1.164 | 10,553 | -0.01(-0.72%) |
May 16, 2005 | 1.176 | 1.201 | 1.157 | 1.173 | 13,065 | -0.05(-3.91%) |
May 13, 2005 | 1.257 | 1.452 | 1.221 | 1.221 | 50,712 | +0.02(+1.87%) |
May 12, 2005 | 1.207 | 1.207 | 1.198 | 1.198 | 11,978 | -0.01(-0.69%) |
May 11, 2005 | 1.212 | 1.212 | 1.179 | 1.207 | 48,529 | -0.03(-2.14%) |
May 10, 2005 | 1.212 | 1.233 | 1.198 | 1.233 | 8,709 | +0.00(+0.05%) |
May 09, 2005 | 1.244 | 1.245 | 1.223 | 1.232 | 38,840 | -0.00(-0.18%) |
May 06, 2005 | 1.235 | 1.237 | 1.233 | 1.235 | 15,288 | +0.00(+0.00%) |
May 05, 2005 | 1.235 | 1.235 | 1.235 | 1.235 | 0 | +0.00(+0.00%) |
May 04, 2005 | 1.247 | 1.247 | 1.161 | 1.235 | 7,622 | +0.01(+1.20%) |
May 03, 2005 | 1.220 | 1.249 | 1.211 | 1.220 | 25,561 | +0.00(+0.04%) |
May 02, 2005 | 1.157 | 1.219 | 1.153 | 1.219 | 5,835 | +0.03(+2.55%) |
Apr 29, 2005 | 1.221 | 1.221 | 1.177 | 1.189 | 14,763 | -0.04(-3.20%) |
Apr 28, 2005 | 1.235 | 1.238 | 1.228 | 1.228 | 14,700 | -0.01(-0.50%) |
Apr 27, 2005 | 1.164 | 1.235 | 1.149 | 1.235 | 28,866 | +0.04(+3.14%) |
Apr 26, 2005 | 1.179 | 1.214 | 1.179 | 1.197 | 49,514 | +0.04(+3.34%) |
Apr 25, 2005 | 1.164 | 1.179 | 1.158 | 1.158 | 27,659 | +0.03(+2.79%) |
Apr 22, 2005 | 1.179 | 1.195 | 1.108 | 1.127 | 42,431 | -0.06(-4.92%) |
Apr 21, 2005 | 1.194 | 1.195 | 1.173 | 1.185 | 16,932 | -0.01(-0.52%) |
Apr 20, 2005 | 1.196 | 1.222 | 1.191 | 1.191 | 112,050 | -0.02(-1.71%) |
Apr 19, 2005 | 1.347 | 1.347 | 1.180 | 1.212 | 266,269 | -0.18(-12.73%) |
Apr 18, 2005 | 1.378 | 1.407 | 1.364 | 1.389 | 20,139 | -0.03(-1.90%) |
Apr 15, 2005 | 1.409 | 1.431 | 1.409 | 1.416 | 6,116 | -0.02(-1.37%) |
Apr 14, 2005 | 1.419 | 1.436 | 1.418 | 1.436 | 4,009 | +0.00(+0.31%) |
Apr 13, 2005 | 1.431 | 1.454 | 1.431 | 1.431 | 7,573 | +0.01(+0.79%) |
Apr 12, 2005 | 1.456 | 1.458 | 1.420 | 1.420 | 10,040 | +0.00(+0.20%) |
Apr 11, 2005 | 1.403 | 1.422 | 1.403 | 1.417 | 8,575 | +0.01(+0.76%) |
Apr 08, 2005 | 1.407 | 1.413 | 1.406 | 1.406 | 2,227 | +0.00(+0.04%) |
Apr 07, 2005 | 1.406 | 1.406 | 1.406 | 1.406 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 1.406 | 1.406 | 1.406 | 1.406 | 445 | -0.03(-1.77%) |
Apr 05, 2005 | 1.397 | 1.431 | 1.397 | 1.431 | 2,672 | +0.03(+2.41%) |
Apr 04, 2005 | 1.397 | 1.397 | 1.395 | 1.397 | 31,276 | +0.00(+0.00%) |
Apr 01, 2005 | 1.397 | 1.397 | 1.397 | 1.397 | 890 | +0.00(+0.00%) |
Mar 31, 2005 | 1.397 | 1.397 | 1.397 | 1.397 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 1.375 | 1.397 | 1.364 | 1.397 | 14,656 | +0.00(+0.00%) |
Mar 29, 2005 | 1.397 | 1.397 | 1.397 | 1.397 | 445 | +0.01(+0.61%) |
Mar 28, 2005 | 1.389 | 1.390 | 1.389 | 1.389 | 3,118 | -0.01(-0.60%) |
Mar 24, 2005 | 1.397 | 1.397 | 1.378 | 1.397 | 12,027 | +0.00(+0.00%) |
Mar 23, 2005 | 1.437 | 1.437 | 1.397 | 1.397 | 2,672 | -0.05(-3.79%) |
Mar 22, 2005 | 1.452 | 1.452 | 1.452 | 1.452 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 1.460 | 1.460 | 1.423 | 1.452 | 33,856 | +0.02(+1.53%) |
Mar 18, 2005 | 1.434 | 1.434 | 1.431 | 1.431 | 4,454 | -0.03(-2.34%) |
Mar 17, 2005 | 1.487 | 1.487 | 1.393 | 1.465 | 1,781 | +0.02(+1.40%) |
Mar 16, 2005 | 1.431 | 1.447 | 1.408 | 1.445 | 2,672 | +0.01(+0.94%) |
Mar 15, 2005 | 1.404 | 1.431 | 1.379 | 1.431 | 37,749 | +0.01(+0.87%) |
Mar 14, 2005 | 1.429 | 1.429 | 1.409 | 1.419 | 3,430 | +0.01(+0.68%) |
Mar 11, 2005 | 1.417 | 1.417 | 1.409 | 1.409 | 1,554 | +0.00(+0.04%) |
Mar 10, 2005 | 1.407 | 1.409 | 1.389 | 1.409 | 19,061 | +0.00(+0.00%) |
Mar 09, 2005 | 1.428 | 1.428 | 1.409 | 1.409 | 7,795 | -0.00(-0.28%) |
Mar 08, 2005 | 1.419 | 1.420 | 1.413 | 1.413 | 8,018 | -0.01(-0.51%) |
Mar 07, 2005 | 1.428 | 1.431 | 1.415 | 1.420 | 30,327 | +0.00(+0.12%) |
Mar 04, 2005 | 1.432 | 1.432 | 1.417 | 1.418 | 13,364 | -0.00(-0.29%) |
Mar 03, 2005 | 1.459 | 1.459 | 1.406 | 1.422 | 4,771 | -0.03(-1.81%) |
Mar 02, 2005 | 1.499 | 1.499 | 1.432 | 1.448 | 30,688 | -0.05(-3.26%) |
Mar 01, 2005 | 1.515 | 1.515 | 1.489 | 1.497 | 16,834 | -0.02(-1.15%) |
Feb 28, 2005 | 1.507 | 1.515 | 1.507 | 1.515 | 26,082 | +0.02(+1.09%) |
Feb 25, 2005 | 1.497 | 1.498 | 1.497 | 1.498 | 1,336 | +0.03(+1.71%) |
Feb 24, 2005 | 1.515 | 1.515 | 1.455 | 1.473 | 11,181 | -0.00(-0.19%) |
Feb 23, 2005 | 1.477 | 1.478 | 1.476 | 1.476 | 3,118 | -0.01(-0.42%) |
Feb 22, 2005 | 1.515 | 1.515 | 1.478 | 1.482 | 5,212 | -0.03(-2.19%) |
Feb 18, 2005 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 1.514 | 1.515 | 1.478 | 1.515 | 2,280 | +0.00(+0.30%) |
Feb 16, 2005 | 1.495 | 1.514 | 1.457 | 1.511 | 7,573 | +0.03(+2.24%) |
Feb 15, 2005 | 1.448 | 1.487 | 1.445 | 1.478 | 7,662 | +0.03(+1.90%) |
Feb 14, 2005 | 1.452 | 1.452 | 1.450 | 1.450 | 2,227 | -0.03(-2.12%) |
Feb 11, 2005 | 1.427 | 1.492 | 1.427 | 1.482 | 5,345 | -0.02(-1.09%) |
Feb 10, 2005 | 1.474 | 1.502 | 1.435 | 1.498 | 13,676 | +0.02(+1.29%) |
Feb 09, 2005 | 1.508 | 1.508 | 1.479 | 1.479 | 2,227 | -0.03(-1.86%) |
Feb 08, 2005 | 1.507 | 1.529 | 1.507 | 1.507 | 21,396 | -0.02(-1.47%) |
Feb 07, 2005 | 1.543 | 1.543 | 1.519 | 1.529 | 7,127 | -0.05(-3.33%) |
Feb 04, 2005 | 1.566 | 1.582 | 1.513 | 1.582 | 8,909 | +0.01(+0.71%) |
Feb 03, 2005 | 1.569 | 1.585 | 1.529 | 1.571 | 30,100 | +0.00(+0.14%) |
Feb 02, 2005 | 1.557 | 1.569 | 1.550 | 1.569 | 7,573 | +0.03(+1.64%) |
Feb 01, 2005 | 1.515 | 1.543 | 1.495 | 1.543 | 15,083 | +0.03(+1.85%) |
Jan 31, 2005 | 1.504 | 1.515 | 1.501 | 1.515 | 27,957 | +0.01(+0.93%) |
Jan 28, 2005 | 1.515 | 1.515 | 1.501 | 1.501 | 4,009 | -0.01(-0.56%) |
Jan 27, 2005 | 1.510 | 1.510 | 1.510 | 1.510 | 1,336 | -0.00(-0.07%) |
Jan 26, 2005 | 1.459 | 1.529 | 1.454 | 1.511 | 15,591 | +0.06(+3.98%) |
Jan 25, 2005 | 1.442 | 1.454 | 1.442 | 1.453 | 9,466 | +0.02(+1.49%) |
Jan 24, 2005 | 1.433 | 1.442 | 1.422 | 1.432 | 269,512 | -0.00(-0.08%) |
Jan 21, 2005 | 1.431 | 1.433 | 1.416 | 1.433 | 2,588 | +0.01(+0.35%) |
Jan 20, 2005 | 1.431 | 1.431 | 1.422 | 1.428 | 8,464 | +0.00(+0.35%) |
Jan 19, 2005 | 1.431 | 1.431 | 1.423 | 1.423 | 7,350 | -0.00(-0.27%) |
Jan 18, 2005 | 1.431 | 1.431 | 1.427 | 1.427 | 8,584 | -0.01(-0.47%) |
Jan 14, 2005 | 1.417 | 1.433 | 1.409 | 1.433 | 31,713 | +0.01(+0.55%) |
Jan 13, 2005 | 1.428 | 1.428 | 1.425 | 1.425 | 10,245 | -0.01(-0.59%) |
Jan 12, 2005 | 1.434 | 1.434 | 1.418 | 1.434 | 12,887 | +0.00(+0.00%) |
Jan 11, 2005 | 1.428 | 1.434 | 1.428 | 1.434 | 28,532 | +0.00(+0.00%) |
Jan 10, 2005 | 1.361 | 1.434 | 1.347 | 1.434 | 23,405 | +0.00(+0.00%) |
Jan 07, 2005 | 1.434 | 1.434 | 1.431 | 1.434 | 18,264 | +0.00(+0.00%) |
Jan 06, 2005 | 1.434 | 1.434 | 1.434 | 1.434 | 41,429 | +0.01(+0.39%) |
Jan 05, 2005 | 1.375 | 1.428 | 1.375 | 1.428 | 11,582 | +0.03(+2.00%) |
Jan 04, 2005 | 1.365 | 1.434 | 1.364 | 1.400 | 16,482 | -0.00(-0.20%) |
Jan 03, 2005 | 1.404 | 1.431 | 1.403 | 1.403 | 6,646 | -0.03(-2.15%) |
Dec 31, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 4,900 | +0.00(+0.00%) |
Dec 30, 2004 | 1.403 | 1.434 | 1.403 | 1.434 | 1,336 | +0.00(+0.04%) |
Dec 29, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 1.433 | 1.433 | 1.375 | 1.433 | 4,009 | +0.00(+0.04%) |
Dec 27, 2004 | 1.350 | 1.433 | 1.350 | 1.433 | 7,573 | -0.00(-0.04%) |
Dec 23, 2004 | 1.431 | 1.433 | 1.431 | 1.433 | 13,809 | +0.00(+0.00%) |
Dec 22, 2004 | 1.347 | 1.433 | 1.347 | 1.433 | 4,454 | -0.00(-0.04%) |
Dec 21, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 445 | +0.00(+0.08%) |
Dec 20, 2004 | 1.369 | 1.433 | 1.369 | 1.433 | 4,009 | -0.00(-0.04%) |
Dec 17, 2004 | 1.434 | 1.434 | 1.433 | 1.433 | 890 | +0.00(+0.00%) |
Dec 16, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 14,255 | +0.03(+2.12%) |
Dec 15, 2004 | 1.431 | 1.431 | 1.404 | 1.404 | 10,691 | +0.00(+0.00%) |
Dec 14, 2004 | 1.425 | 1.439 | 1.397 | 1.404 | 8,018 | -0.04(-2.50%) |
Dec 13, 2004 | 1.431 | 1.439 | 1.431 | 1.439 | 86,867 | +0.01(+0.35%) |
Dec 10, 2004 | 1.431 | 1.445 | 1.431 | 1.434 | 3,118 | -0.01(-0.39%) |
Dec 09, 2004 | 1.445 | 1.445 | 1.440 | 1.440 | 20,046 | -0.01(-0.35%) |
Dec 08, 2004 | 1.445 | 1.445 | 1.434 | 1.445 | 31,183 | +0.01(+0.71%) |
Dec 07, 2004 | 1.434 | 1.445 | 1.431 | 1.435 | 53,456 | +0.02(+1.67%) |
Dec 06, 2004 | 1.420 | 1.420 | 1.409 | 1.411 | 14,255 | +0.00(+0.16%) |
Dec 03, 2004 | 1.432 | 1.433 | 1.409 | 1.409 | 4,454 | -0.02(-1.65%) |
Dec 02, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 9,800 | -0.00(-0.08%) |
Dec 01, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 10,691 | +0.02(+1.75%) |
Nov 30, 2004 | 1.409 | 1.414 | 1.409 | 1.409 | 4,454 | -0.00(-0.12%) |
Nov 29, 2004 | 1.409 | 1.434 | 1.409 | 1.411 | 8,909 | -0.02(-1.57%) |
Nov 26, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 445 | +0.02(+1.35%) |
Nov 24, 2004 | 1.431 | 1.431 | 1.409 | 1.414 | 20,046 | -0.00(-0.20%) |
Nov 23, 2004 | 1.409 | 1.433 | 1.409 | 1.417 | 4,454 | -0.02(-1.17%) |
Nov 22, 2004 | 1.409 | 1.434 | 1.409 | 1.434 | 45,438 | +0.00(+0.04%) |
Nov 19, 2004 | 1.434 | 1.434 | 1.409 | 1.433 | 8,018 | +0.01(+0.55%) |
Nov 18, 2004 | 1.434 | 1.434 | 1.406 | 1.425 | 46,774 | -0.01(-0.59%) |
Nov 17, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 3,118 | +0.00(+0.00%) |
Nov 16, 2004 | 1.384 | 1.459 | 1.384 | 1.434 | 26,728 | +0.01(+0.75%) |
Nov 15, 2004 | 1.424 | 1.424 | 1.381 | 1.423 | 8,018 | +0.03(+2.31%) |
Nov 12, 2004 | 1.431 | 1.431 | 1.389 | 1.391 | 74,394 | -0.04(-2.79%) |
Nov 11, 2004 | 1.376 | 1.431 | 1.376 | 1.431 | 4,454 | +0.05(+4.00%) |
Nov 10, 2004 | 1.434 | 1.434 | 1.376 | 1.376 | 11,136 | -0.06(-4.03%) |
Nov 09, 2004 | 1.434 | 1.434 | 1.377 | 1.434 | 18,264 | +0.00(+0.00%) |
Nov 08, 2004 | 1.437 | 1.437 | 1.431 | 1.434 | 12,027 | +0.00(+0.20%) |
Nov 05, 2004 | 1.420 | 1.431 | 1.381 | 1.431 | 26,728 | +0.03(+2.00%) |
Nov 04, 2004 | 1.373 | 1.403 | 1.344 | 1.403 | 19,600 | +0.03(+2.04%) |
Nov 03, 2004 | 1.375 | 1.375 | 1.375 | 1.375 | 445 | +0.06(+4.92%) |
Nov 02, 2004 | 1.308 | 1.361 | 1.308 | 1.310 | 12,473 | -0.01(-0.46%) |
Nov 01, 2004 | 1.355 | 1.355 | 1.305 | 1.317 | 7,127 | -0.04(-3.25%) |
Oct 29, 2004 | 1.303 | 1.361 | 1.303 | 1.361 | 4,454 | +0.05(+4.16%) |
Oct 28, 2004 | 1.347 | 1.347 | 1.249 | 1.306 | 27,173 | -0.04(-3.00%) |
Oct 27, 2004 | 1.375 | 1.375 | 1.266 | 1.347 | 44,101 | -0.01(-0.46%) |
Oct 26, 2004 | 1.397 | 1.397 | 1.353 | 1.353 | 2,227 | -0.04(-3.17%) |
Oct 25, 2004 | 1.333 | 1.397 | 1.333 | 1.397 | 7,127 | +0.05(+3.75%) |
Oct 22, 2004 | 1.397 | 1.397 | 1.347 | 1.347 | 18,709 | -0.04(-3.03%) |
Oct 21, 2004 | 1.431 | 1.434 | 1.389 | 1.389 | 15,591 | -0.02(-1.39%) |
Oct 20, 2004 | 1.417 | 1.417 | 1.397 | 1.409 | 15,146 | -0.00(-0.24%) |
Oct 19, 2004 | 1.421 | 1.425 | 1.412 | 1.412 | 14,700 | -0.01(-0.94%) |
Oct 18, 2004 | 1.431 | 1.431 | 1.416 | 1.425 | 45,438 | +0.03(+2.01%) |
Oct 15, 2004 | 1.360 | 1.439 | 1.360 | 1.397 | 57,020 | +0.04(+3.19%) |
Oct 14, 2004 | 1.361 | 1.361 | 1.347 | 1.354 | 7,127 | -0.01(-0.90%) |
Oct 13, 2004 | 1.381 | 1.385 | 1.367 | 1.367 | 18,709 | -0.01(-1.02%) |
Oct 12, 2004 | 1.395 | 1.395 | 1.381 | 1.381 | 8,909 | -0.02(-1.32%) |
Oct 11, 2004 | 1.414 | 1.414 | 1.399 | 1.399 | 4,454 | -0.02(-1.15%) |
Oct 08, 2004 | 1.415 | 1.415 | 1.415 | 1.415 | 445 | +0.01(+0.40%) |
Oct 07, 2004 | 1.406 | 1.414 | 1.400 | 1.410 | 7,573 | +0.01(+0.72%) |
Oct 06, 2004 | 1.398 | 1.405 | 1.396 | 1.400 | 9,354 | +0.01(+0.44%) |
Oct 05, 2004 | 1.389 | 1.401 | 1.389 | 1.393 | 8,464 | +0.01(+0.69%) |
Oct 04, 2004 | 1.392 | 1.392 | 1.380 | 1.384 | 10,245 | -0.01(-0.84%) |
Oct 01, 2004 | 1.403 | 1.403 | 1.396 | 1.396 | 12,473 | -0.00(-0.12%) |
Sep 30, 2004 | 1.392 | 1.397 | 1.392 | 1.397 | 4,900 | +0.01(+0.65%) |
Sep 29, 2004 | 1.375 | 1.388 | 1.375 | 1.388 | 2,672 | +0.01(+0.98%) |
Sep 28, 2004 | 1.402 | 1.402 | 1.375 | 1.375 | 16,037 | -0.01(-0.73%) |
Sep 27, 2004 | 1.379 | 1.385 | 1.379 | 1.385 | 1,781 | +0.01(+0.41%) |
Sep 24, 2004 | 1.376 | 1.381 | 1.370 | 1.379 | 100,677 | +0.01(+0.66%) |
Sep 23, 2004 | 1.357 | 1.378 | 1.357 | 1.370 | 138,097 | +0.02(+1.71%) |
Sep 22, 2004 | 1.330 | 1.348 | 1.330 | 1.347 | 118,496 | +0.03(+1.95%) |
Sep 21, 2004 | 1.322 | 1.324 | 1.322 | 1.322 | 4,900 | -0.00(-0.21%) |
Sep 20, 2004 | 1.322 | 1.324 | 1.322 | 1.324 | 1,336 | +0.01(+0.64%) |
Sep 17, 2004 | 1.315 | 1.319 | 1.315 | 1.316 | 1,781 | +0.01(+0.43%) |
Sep 16, 2004 | 1.344 | 1.344 | 1.310 | 1.310 | 12,027 | -0.03(-2.26%) |
Sep 15, 2004 | 1.341 | 1.341 | 1.341 | 1.341 | 1,781 | +0.00(+0.34%) |
Sep 14, 2004 | 1.329 | 1.343 | 1.329 | 1.336 | 16,928 | +0.01(+0.89%) |
Sep 13, 2004 | 1.303 | 1.324 | 1.299 | 1.324 | 20,491 | +0.02(+1.90%) |
Sep 10, 2004 | 1.309 | 1.309 | 1.300 | 1.300 | 2,227 | -0.01(-0.39%) |
Sep 09, 2004 | 1.305 | 1.310 | 1.305 | 1.305 | 3,563 | -0.01(-0.64%) |
Sep 08, 2004 | 1.336 | 1.336 | 1.313 | 1.313 | 7,573 | -0.03(-2.13%) |
Sep 07, 2004 | 1.341 | 1.344 | 1.338 | 1.342 | 19,155 | +0.00(+0.25%) |
Sep 03, 2004 | 1.342 | 1.344 | 1.338 | 1.338 | 3,118 | -0.00(-0.29%) |
Sep 02, 2004 | 1.341 | 1.342 | 1.337 | 1.342 | 4,900 | +0.00(+0.34%) |
Sep 01, 2004 | 1.335 | 1.342 | 1.335 | 1.338 | 6,236 | +0.01(+0.68%) |
Aug 31, 2004 | 1.312 | 1.329 | 1.312 | 1.329 | 10,245 | +0.02(+1.85%) |
Aug 30, 2004 | 1.260 | 1.305 | 1.249 | 1.305 | 28,064 | +0.04(+3.10%) |
Aug 27, 2004 | 1.256 | 1.271 | 1.256 | 1.266 | 20,491 | +0.01(+1.12%) |
Aug 26, 2004 | 1.284 | 1.284 | 1.243 | 1.251 | 38,756 | -0.04(-2.96%) |
Aug 25, 2004 | 1.286 | 1.294 | 1.280 | 1.290 | 18,709 | -0.00(-0.09%) |
Aug 24, 2004 | 1.296 | 1.296 | 1.285 | 1.291 | 5,345 | -0.01(-0.43%) |
Aug 23, 2004 | 1.313 | 1.313 | 1.294 | 1.296 | 11,582 | -0.02(-1.70%) |
Aug 20, 2004 | 1.319 | 1.319 | 1.319 | 1.319 | 445 | -0.00(-0.25%) |
Aug 19, 2004 | 1.328 | 1.328 | 1.322 | 1.322 | 7,127 | -0.01(-0.46%) |
Aug 18, 2004 | 1.328 | 1.329 | 1.328 | 1.328 | 13,809 | -0.00(-0.04%) |
Aug 17, 2004 | 1.337 | 1.347 | 1.329 | 1.329 | 14,700 | -0.00(-0.21%) |
Aug 16, 2004 | 1.323 | 1.333 | 1.323 | 1.332 | 13,364 | +0.01(+1.11%) |
Aug 13, 2004 | 1.308 | 1.317 | 1.288 | 1.317 | 16,928 | +0.02(+1.34%) |
Aug 12, 2004 | 1.302 | 1.306 | 1.272 | 1.300 | 24,501 | -0.00(-0.30%) |
Aug 11, 2004 | 1.347 | 1.347 | 1.297 | 1.304 | 36,974 | -0.05(-3.61%) |
Aug 10, 2004 | 1.322 | 1.352 | 1.310 | 1.352 | 32,074 | +0.04(+2.77%) |
Aug 09, 2004 | 1.299 | 1.340 | 1.299 | 1.316 | 16,037 | +0.01(+0.86%) |
Aug 06, 2004 | 1.361 | 1.361 | 1.296 | 1.305 | 77,958 | -0.07(-5.06%) |
Aug 05, 2004 | 1.421 | 1.428 | 1.358 | 1.374 | 87,758 | -0.05(-3.66%) |
Aug 04, 2004 | 1.454 | 1.454 | 1.425 | 1.427 | 29,401 | -0.03(-2.23%) |
Aug 03, 2004 | 1.462 | 1.464 | 1.454 | 1.459 | 24,055 | -0.01(-0.76%) |
Aug 02, 2004 | 1.427 | 1.470 | 1.418 | 1.470 | 49,002 | +0.05(+3.43%) |
Jul 30, 2004 | 1.393 | 1.439 | 1.393 | 1.422 | 92,213 | +0.03(+2.38%) |
Jul 29, 2004 | 1.392 | 1.396 | 1.388 | 1.388 | 2,672 | -0.01(-0.44%) |
Jul 28, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 1.395 | 1.395 | 1.395 | 1.395 | 445 | -0.00(-0.28%) |
Jul 23, 2004 | 1.399 | 1.399 | 1.399 | 1.399 | 890 | -0.01(-0.40%) |
Jul 22, 2004 | 1.409 | 1.409 | 1.389 | 1.404 | 14,255 | -0.01(-0.60%) |
Jul 21, 2004 | 1.413 | 1.413 | 1.413 | 1.413 | 445 | +0.01(+0.40%) |
Jul 20, 2004 | 1.413 | 1.413 | 1.407 | 1.407 | 2,672 | -0.01(-0.36%) |
Jul 19, 2004 | 1.412 | 1.412 | 1.412 | 1.412 | 445 | -0.00(-0.04%) |
Jul 16, 2004 | 1.403 | 1.413 | 1.403 | 1.413 | 5,791 | +0.01(+0.80%) |
Jul 15, 2004 | 1.397 | 1.401 | 1.397 | 1.401 | 3,563 | -0.00(-0.12%) |
Jul 14, 2004 | 1.400 | 1.403 | 1.400 | 1.403 | 890 | +0.00(+0.20%) |
Jul 13, 2004 | 1.409 | 1.409 | 1.395 | 1.400 | 12,918 | -0.01(-0.99%) |
Jul 12, 2004 | 1.451 | 1.451 | 1.403 | 1.414 | 42,320 | -0.04(-3.08%) |
Jul 09, 2004 | 1.451 | 1.462 | 1.445 | 1.459 | 78,848 | +0.00(+0.04%) |
Jul 08, 2004 | 1.417 | 1.459 | 1.417 | 1.459 | 15,146 | +0.04(+2.73%) |
Jul 07, 2004 | 1.397 | 1.420 | 1.389 | 1.420 | 18,264 | +0.02(+1.20%) |
Jul 06, 2004 | 1.402 | 1.406 | 1.402 | 1.403 | 131,414 | +0.01(+0.40%) |
Jul 02, 2004 | 1.367 | 1.397 | 1.367 | 1.397 | 20,937 | +0.02(+1.38%) |
Jul 01, 2004 | 1.372 | 1.378 | 1.372 | 1.378 | 2,227 | +0.01(+0.66%) |
Jun 30, 2004 | 1.358 | 1.386 | 1.358 | 1.369 | 107,804 | +0.01(+0.62%) |
Jun 29, 2004 | 1.363 | 1.363 | 1.345 | 1.361 | 12,918 | -0.01(-0.57%) |
Jun 28, 2004 | 1.375 | 1.375 | 1.352 | 1.369 | 68,603 | -0.02(-1.65%) |
Jun 25, 2004 | 1.392 | 1.392 | 1.392 | 1.392 | 445 | +0.01(+0.52%) |
Jun 24, 2004 | 1.386 | 1.391 | 1.384 | 1.384 | 4,900 | +0.00(+0.28%) |
Jun 23, 2004 | 1.404 | 1.411 | 1.379 | 1.381 | 16,928 | -0.02(-1.60%) |
Jun 22, 2004 | 1.371 | 1.406 | 1.371 | 1.403 | 95,777 | +0.04(+2.71%) |
Jun 21, 2004 | 1.358 | 1.375 | 1.358 | 1.366 | 63,702 | +0.01(+0.66%) |
Jun 18, 2004 | 1.347 | 1.358 | 1.347 | 1.357 | 79,294 | +0.00(+0.12%) |
Jun 17, 2004 | 1.352 | 1.355 | 1.352 | 1.355 | 119,832 | +0.00(+0.21%) |
Jun 16, 2004 | 1.324 | 1.352 | 1.324 | 1.352 | 15,591 | +0.02(+1.77%) |
Jun 15, 2004 | 1.375 | 1.381 | 1.305 | 1.329 | 91,322 | -0.04(-2.95%) |
Jun 14, 2004 | 1.347 | 1.389 | 1.347 | 1.369 | 122,505 | +0.02(+1.67%) |
Jun 10, 2004 | 1.318 | 1.347 | 1.318 | 1.347 | 20,491 | +0.03(+2.35%) |
Jun 09, 2004 | 1.291 | 1.316 | 1.291 | 1.316 | 24,946 | +0.03(+2.40%) |
Jun 08, 2004 | 1.280 | 1.291 | 1.277 | 1.285 | 33,856 | -0.00(-0.09%) |
Jun 07, 2004 | 1.285 | 1.296 | 1.285 | 1.286 | 89,094 | +0.01(+0.48%) |
Jun 04, 2004 | 1.251 | 1.290 | 1.249 | 1.280 | 72,166 | +0.03(+2.70%) |
Jun 03, 2004 | 1.251 | 1.257 | 1.246 | 1.246 | 24,055 | -0.00(-0.14%) |
Jun 02, 2004 | 1.235 | 1.248 | 1.234 | 1.248 | 22,273 | +0.02(+1.32%) |