SPCH
Leverage Shares 2X Long SPCX Daily ETF
stockBATSETF
Market OpenOct 5, 2026 3:37:38 PM EDT
12.57USD+13.550%(+1.50)26,625,617
12.57Bid12.58Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
11.10USD+0.271%(+0.03)
SPCH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.1700 | 12.5900 | 11.0600 | 12.5700 | +13.448% | 26,625,617 | 0.000% |
| 2026-10-02 | 9.8400 | 11.1900 | 9.8200 | 11.0800 | +14.581% | 27,120,294 | +13.448% |
| 2026-10-01 | 10.0100 | 10.4262 | 9.6500 | 9.6700 | -3.781% | 18,500,434 | +29.990% |
| 2026-09-30 | 9.7550 | 10.2700 | 9.6480 | 10.0500 | +2.238% | 23,015,408 | +25.075% |
| 2026-09-29 | 9.5300 | 9.9400 | 9.3600 | 9.8300 | +5.021% | 22,675,493 | +27.874% |
| 2026-09-28 | 9.7550 | 10.0599 | 9.3400 | 9.3600 | -4.343% | 28,695,906 | +34.295% |
| 2026-09-25 | 9.7350 | 9.9200 | 9.4400 | 9.7850 | +0.669% | 14,684,600 | +28.462% |
| 2026-09-24 | 9.7200 | 9.8500 | 9.4200 | 9.7200 | -0.512% | 13,324,751 | +29.321% |
| 2026-09-23 | 10.4400 | 10.5700 | 9.7050 | 9.7700 | -8.177% | 17,306,271 | +28.659% |
| 2026-09-22 | 10.2500 | 10.6700 | 10.0800 | 10.6400 | +3.805% | 16,502,732 | +18.139% |
| 2026-09-21 | 10.6700 | 11.1071 | 10.2300 | 10.2500 | -1.442% | 23,752,126 | +22.634% |
| 2026-09-18 | 10.6700 | 10.9200 | 10.0000 | 10.4000 | -2.622% | 25,750,501 | +20.865% |
| 2026-09-17 | 10.5500 | 10.9600 | 10.3950 | 10.6800 | +5.118% | 21,967,051 | +17.697% |
| 2026-09-16 | 9.3900 | 10.4300 | 9.3250 | 10.1600 | +9.957% | 26,576,051 | +23.720% |
| 2026-09-15 | 9.8900 | 9.8900 | 9.1300 | 9.2400 | -6.098% | 16,250,081 | +36.039% |
| 2026-09-14 | 9.7500 | 10.4300 | 9.6350 | 9.8400 | -4.094% | 22,055,905 | +27.744% |
| 2026-09-11 | 10.1100 | 10.3299 | 9.5650 | 10.2600 | +3.951% | 25,248,923 | +22.515% |
| 2026-09-10 | 9.4500 | 10.7281 | 9.4210 | 9.8700 | +0.817% | 31,676,210 | +27.356% |
| 2026-09-09 | 10.4200 | 10.5400 | 9.5200 | 9.7900 | -7.642% | 24,760,354 | +28.396% |
| 2026-09-08 | 10.0000 | 10.8000 | 9.5077 | 10.6000 | +7.396% | 22,151,039 | +18.585% |
| 2026-09-04 | 9.9600 | 10.2700 | 9.7900 | 9.8700 | -2.567% | 17,855,647 | +27.356% |
| 2026-09-03 | 9.0700 | 10.4699 | 9.0400 | 10.1300 | +12.556% | 37,065,183 | +24.087% |
| 2026-09-02 | 9.2500 | 9.2950 | 8.6700 | 9.0000 | -2.067% | 16,903,367 | +39.667% |
| 2026-09-01 | 9.1400 | 9.5701 | 9.0600 | 9.1900 | -2.338% | 19,247,006 | +36.779% |
| 2026-08-31 | 8.9300 | 9.4450 | 8.9050 | 9.4100 | +3.180% | 16,879,712 | +33.581% |
| 2026-08-28 | 8.8800 | 9.3393 | 8.6500 | 9.1200 | +0.997% | 21,112,270 | +37.829% |
| 2026-08-27 | 8.9300 | 9.1900 | 8.7500 | 9.0300 | +1.689% | 21,051,494 | +39.203% |
| 2026-08-26 | 8.5600 | 8.9400 | 8.3200 | 8.8800 | +2.304% | 24,391,101 | +41.554% |
| 2026-08-25 | 8.5550 | 8.9000 | 8.4532 | 8.6800 | +4.327% | 18,232,735 | +44.816% |
| 2026-08-24 | 8.2300 | 8.7300 | 8.0812 | 8.3200 | -2.917% | 21,467,213 | +51.082% |
| 2026-08-21 | 8.2450 | 8.6200 | 7.8700 | 8.5700 | +4.512% | 24,748,578 | +46.674% |
| 2026-08-20 | 8.6200 | 8.7200 | 7.7600 | 8.2000 | -8.277% | 30,512,230 | +53.293% |
| 2026-08-19 | 9.6300 | 9.6400 | 8.5650 | 8.9400 | -5.397% | 24,184,209 | +40.604% |
| 2026-08-18 | 9.0900 | 9.8600 | 8.9100 | 9.4500 | -3.866% | 30,143,090 | +33.016% |
| 2026-08-17 | 9.0100 | 10.2900 | 8.9700 | 9.8300 | +9.222% | 41,095,533 | +27.874% |
| 2026-08-14 | 9.4300 | 9.5500 | 8.4500 | 9.0000 | -2.280% | 40,249,938 | +39.667% |
| 2026-08-13 | 9.5300 | 9.7200 | 9.0100 | 9.2100 | -6.781% | 52,081,319 | +36.482% |
| 2026-08-12 | 8.4900 | 10.2950 | 8.3600 | 9.8800 | +19.324% | 55,089,384 | +27.227% |
| 2026-08-11 | 8.9700 | 9.1400 | 7.9225 | 8.2800 | -7.692% | 40,997,685 | +51.812% |
| 2026-08-10 | 8.5200 | 9.0499 | 7.9200 | 8.9700 | +8.333% | 69,929,431 | +40.134% |
| 2026-08-07 | 6.3000 | 8.3200 | 6.2600 | 8.2800 | +31.429% | 71,244,427 | +51.812% |
| 2026-08-06 | 5.4950 | 6.4000 | 5.3000 | 6.3000 | +11.307% | 57,564,213 | +99.524% |
| 2026-08-05 | 6.1250 | 6.7500 | 5.5800 | 5.6600 | -27.436% | 63,849,618 | +122.085% |
| 2026-08-04 | 6.8300 | 7.8800 | 6.6401 | 7.8000 | +19.816% | 59,646,416 | +61.154% |
| 2026-08-03 | 5.6600 | 6.5500 | 5.4600 | 6.5100 | +11.282% | 32,696,535 | +93.088% |
| 2026-07-31 | 6.3750 | 6.4400 | 5.7800 | 5.8500 | -6.847% | 22,943,432 | +114.872% |
| 2026-07-30 | 6.6050 | 7.0400 | 6.1950 | 6.2800 | -0.946% | 24,099,819 | +100.159% |
| 2026-07-29 | 6.5500 | 6.9200 | 6.0813 | 6.3400 | -6.352% | 19,688,766 | +98.265% |
| 2026-07-28 | 5.9800 | 6.9799 | 5.7200 | 6.7700 | +4.799% | 33,741,998 | +85.672% |
| 2026-07-27 | 6.4600 | 6.6099 | 5.9000 | 6.4600 | -2.857% | 23,439,136 | +94.582% |
| 2026-07-24 | 6.7600 | 6.8350 | 6.2100 | 6.6500 | -5.674% | 23,186,750 | +89.023% |
| 2026-07-23 | 6.6800 | 7.0600 | 6.1800 | 7.0500 | +5.224% | 30,172,772 | +78.298% |
| 2026-07-22 | 7.7300 | 7.8800 | 6.6900 | 6.7000 | -13.325% | 24,472,855 | +87.612% |
| 2026-07-21 | 7.5900 | 8.4900 | 7.3500 | 7.7300 | +6.181% | 22,918,932 | +62.613% |
| 2026-07-20 | 7.9800 | 8.0100 | 7.2700 | 7.2800 | -7.024% | 15,499,546 | +72.665% |
| 2026-07-17 | 8.2700 | 8.6550 | 7.5700 | 7.8300 | -10.922% | 19,618,457 | +60.536% |
| 2026-07-16 | 9.3300 | 9.6950 | 8.7300 | 8.7900 | -6.290% | 12,530,599 | +43.003% |
| 2026-07-15 | 9.6900 | 9.9300 | 8.9399 | 9.3800 | -1.315% | 11,107,063 | +34.009% |
| 2026-07-14 | 10.1800 | 10.5200 | 9.4900 | 9.5050 | -4.472% | 10,227,224 | +32.246% |
| 2026-07-13 | 10.7300 | 10.7900 | 9.5800 | 9.9500 | -8.548% | 11,634,312 | +26.332% |
| 2026-07-10 | 11.6050 | 11.6700 | 10.8300 | 10.8800 | -8.801% | 14,720,468 | +15.533% |
| 2026-07-09 | 11.6700 | 12.1550 | 11.2550 | 11.9300 | +4.649% | 16,018,679 | +5.365% |
| 2026-07-08 | 12.0000 | 12.0740 | 10.8900 | 11.4000 | -1.724% | 18,208,331 | +10.263% |
| 2026-07-07 | 13.1300 | 13.1999 | 11.5000 | 11.6000 | -13.174% | 20,429,417 | +8.362% |
| 2026-07-06 | 14.3000 | 14.6400 | 12.4877 | 13.3600 | -1.765% | 27,536,804 | -5.913% |
| 2026-07-02 | 13.3100 | 13.6800 | 12.6500 | 13.6000 | +4.777% | 22,883,413 | -7.574% |
| 2026-07-01 | 15.5600 | 15.5600 | 12.7100 | 12.9800 | -15.274% | 34,140,573 | -3.159% |
| 2026-06-30 | 14.0600 | 15.6200 | 13.7600 | 15.3200 | +8.116% | 24,832,347 | -17.950% |
| 2026-06-29 | 13.0900 | 14.5350 | 12.2014 | 14.1700 | +15.110% | 25,753,348 | -11.291% |
| 2026-06-26 | 12.0100 | 13.2900 | 11.6888 | 12.3100 | -0.324% | 22,224,299 | +2.112% |
| 2026-06-25 | 13.0250 | 13.6942 | 11.9600 | 12.3500 | -2.449% | 24,273,966 | +1.781% |
| 2026-06-24 | 12.6500 | 13.5850 | 12.0700 | 12.6600 | -2.540% | 28,490,630 | -0.711% |
| 2026-06-23 | 12.1400 | 14.5200 | 11.5000 | 12.9900 | +2.445% | 60,064,135 | -3.233% |
| 2026-06-22 | 17.1600 | 17.2700 | 12.6200 | 12.6800 | -33.158% | 57,470,337 | -0.868% |
| 2026-06-18 | 19.7350 | 20.0700 | 16.2700 | 18.9700 | -8.313% | 56,686,168 | -33.737% |
| 2026-06-17 | 24.8600 | 25.5400 | 19.4800 | 20.6900 | -9.847% | 52,928,816 | -39.246% |
| 2026-06-16 | 22.6300 | 28.0100 | 21.4267 | 22.9500 | +9.914% | 62,918,460 | -45.229% |
| 2026-06-15 | 18.2300 | 21.8800 | 16.4000 | 20.8800 | +26.316% | 14,784,663 | -39.799% |
| 2005-09-20 | 16.0500 | 16.5300 | 16.0000 | 16.5300 | +2.037% | 2,100 | -23.956% |
| 2005-09-19 | 16.2000 | 16.2000 | 16.0000 | 16.2000 | -2.115% | 550 | -22.407% |
| 2005-09-16 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 0.000% | 1,000 | -24.048% |
| 2005-09-15 | 16.5000 | 16.5500 | 16.5000 | 16.5500 | -1.897% | 601 | -24.048% |
| 2005-09-14 | 16.6000 | 16.8700 | 16.6000 | 16.8700 | -0.765% | 700 | -25.489% |
| 2005-09-13 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 500 | -26.059% |
| 2005-09-12 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 250 | -26.059% |
| 2005-09-09 | 17.1800 | 17.2000 | 17.0000 | 17.0000 | -1.163% | 562 | -26.059% |
| 2005-09-07 | 16.7500 | 17.2000 | 16.7500 | 17.2000 | +1.655% | 700 | -26.919% |
| 2005-09-06 | 17.0201 | 17.0201 | 16.5000 | 16.9200 | -1.024% | 2,943 | -25.709% |
| 2005-09-02 | 17.0950 | 17.0950 | 17.0950 | 17.0950 | -1.753% | 200 | -26.470% |
| 2005-09-01 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +1.458% | 100 | -27.759% |
| 2005-08-30 | 17.0000 | 17.1500 | 17.0000 | 17.1500 | 0.000% | 975 | -26.706% |
| 2005-08-29 | 16.9101 | 17.4000 | 16.7500 | 17.1500 | -0.407% | 1,677 | -26.706% |
| 2005-08-26 | 17.2200 | 17.3000 | 17.2200 | 17.2200 | +0.702% | 2,618 | -27.003% |
| 2005-08-25 | 17.3000 | 17.4000 | 17.1000 | 17.1000 | -1.724% | 1,828 | -26.491% |
| 2005-08-24 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -0.911% | 200 | -27.759% |
| 2005-08-23 | 17.2500 | 17.5600 | 17.1000 | 17.5600 | -1.070% | 2,510 | -28.417% |
| 2005-08-22 | 16.9400 | 17.7500 | 16.9400 | 17.7500 | +1.140% | 2,034 | -29.183% |
| 2005-08-19 | 17.7500 | 17.7500 | 17.4500 | 17.5500 | -1.901% | 962 | -28.376% |
| 2005-08-18 | 17.6310 | 18.0500 | 17.0000 | 17.8900 | -0.886% | 9,000 | -29.737% |
| 2005-08-17 | 17.7060 | 18.1400 | 17.6200 | 18.0500 | +1.404% | 1,100 | -30.360% |
| 2005-08-16 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -1.657% | 600 | -29.382% |
| 2005-08-15 | 17.4100 | 18.1000 | 17.4100 | 18.1000 | +2.260% | 6,716 | -30.552% |
| 2005-08-12 | 17.8500 | 17.9000 | 17.5710 | 17.7000 | +1.724% | 3,969 | -28.983% |
| 2005-08-11 | 17.2500 | 17.7000 | 17.1101 | 17.4000 | -1.193% | 3,191 | -27.759% |
| 2005-08-10 | 16.7600 | 17.6700 | 16.7600 | 17.6100 | -0.170% | 8,569 | -28.620% |
| 2005-08-09 | 17.4500 | 17.6500 | 17.2000 | 17.6400 | +1.379% | 14,877 | -28.741% |
| 2005-08-08 | 16.5100 | 17.4500 | 16.5000 | 17.4000 | +5.455% | 4,490 | -27.759% |
| 2005-08-05 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.121% | 200 | -23.818% |
| 2005-08-04 | 16.5200 | 16.5560 | 16.5200 | 16.5200 | -0.781% | 3,980 | -23.910% |
| 2005-08-03 | 16.7200 | 16.8500 | 16.6400 | 16.6500 | +0.665% | 9,101 | -24.505% |
| 2005-08-02 | 16.1500 | 16.8300 | 16.1500 | 16.5400 | +1.100% | 4,000 | -24.002% |
| 2005-08-01 | 16.2000 | 16.3600 | 16.1500 | 16.3600 | +0.988% | 2,550 | -23.166% |
| 2005-07-29 | 16.8900 | 16.8900 | 16.0500 | 16.2000 | -4.425% | 2,406 | -22.407% |
| 2005-07-28 | 17.0600 | 17.0600 | 16.9500 | 16.9500 | -1.453% | 2,246 | -25.841% |
| 2005-07-27 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -0.578% | 141 | -26.919% |
| 2005-07-26 | 17.1500 | 17.3000 | 17.1500 | 17.3000 | +0.581% | 3,655 | -27.341% |
| 2005-07-25 | 17.3000 | 17.3000 | 17.1700 | 17.2000 | -1.149% | 600 | -26.919% |
| 2005-07-22 | 17.2800 | 17.4000 | 17.2000 | 17.4000 | +1.340% | 1,300 | -27.759% |
| 2005-07-21 | 17.5000 | 17.5000 | 17.1700 | 17.1700 | -1.322% | 900 | -26.791% |
| 2005-07-20 | 17.1500 | 17.4900 | 17.1500 | 17.4000 | -0.571% | 950 | -27.759% |
| 2005-07-19 | 17.4000 | 17.5000 | 17.4000 | 17.4999 | +1.449% | 780 | -28.171% |
| 2005-07-18 | 17.4500 | 17.5500 | 17.2500 | 17.2500 | -1.146% | 2,700 | -27.130% |
| 2005-07-15 | 17.5000 | 17.5400 | 17.4000 | 17.4500 | -0.286% | 3,800 | -27.966% |
| 2005-07-14 | 17.5000 | 17.5500 | 17.5000 | 17.5000 | 0.000% | 9,200 | -28.171% |
| 2005-07-13 | 17.4500 | 17.5000 | 17.2700 | 17.5000 | +1.156% | 10,154 | -28.171% |
| 2005-07-12 | 17.2500 | 17.5000 | 17.2500 | 17.3000 | +1.170% | 5,213 | -27.341% |
| 2005-07-11 | 17.0500 | 17.1100 | 16.6100 | 17.1000 | -1.099% | 5,700 | -26.491% |
| 2005-07-08 | 17.8500 | 17.8500 | 16.7000 | 17.2900 | -2.701% | 7,321 | -27.299% |
| 2005-07-07 | 17.4120 | 17.8500 | 17.4120 | 17.7700 | +2.303% | 53,000 | -29.263% |
| 2005-07-06 | 17.4900 | 17.5000 | 17.3700 | 17.3700 | -0.115% | 1,200 | -27.634% |
| 2005-07-05 | 17.7900 | 17.7900 | 17.3900 | 17.3900 | -0.629% | 905 | -27.717% |
| 2005-07-01 | 17.9000 | 17.9000 | 17.4340 | 17.5000 | -0.850% | 2,125 | -28.171% |
| 2005-06-30 | 17.4000 | 18.0500 | 17.0500 | 17.6500 | +2.023% | 8,120 | -28.782% |
| 2005-06-29 | 17.0000 | 19.5000 | 16.8700 | 17.3000 | +4.848% | 62,826 | -27.341% |
| 2005-06-28 | 16.3000 | 16.6100 | 16.3000 | 16.5000 | +1.227% | 9,453 | -23.818% |
| 2005-06-27 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | 0.000% | 500 | -22.883% |
| 2005-06-24 | 16.1500 | 16.3000 | 16.0400 | 16.3000 | +0.617% | 6,699 | -22.883% |
| 2005-06-23 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | 0.000% | 400 | -22.407% |
| 2005-06-22 | 16.2000 | 16.4900 | 16.2000 | 16.2000 | 0.000% | 2,052 | -22.407% |
| 2005-06-21 | 16.1500 | 16.2500 | 16.1500 | 16.2000 | +0.124% | 4,150 | -22.407% |
| 2005-06-20 | 16.0500 | 16.1800 | 16.0500 | 16.1800 | +0.873% | 2,700 | -22.311% |
| 2005-06-17 | 16.0500 | 16.0500 | 16.0400 | 16.0400 | -1.292% | 395 | -21.633% |
| 2005-06-16 | 15.7500 | 16.2500 | 15.7500 | 16.2500 | -0.123% | 742 | -22.646% |
| 2005-06-15 | 15.8500 | 16.2700 | 15.8500 | 16.2700 | +2.715% | 7,708 | -22.741% |
| 2005-06-14 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +1.865% | 200 | -20.644% |
| 2005-06-10 | 15.6500 | 15.6500 | 15.5500 | 15.5500 | -0.639% | 700 | -19.164% |
| 2005-06-09 | 15.5100 | 15.6500 | 15.4500 | 15.6500 | +2.825% | 1,500 | -19.681% |
| 2005-06-08 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | 0.000% | 700 | -17.411% |
| 2005-06-07 | 14.7400 | 15.6500 | 14.6000 | 15.2200 | +4.318% | 5,908 | -17.411% |
| 2005-06-06 | 13.3800 | 14.6000 | 13.3800 | 14.5900 | -0.342% | 1,940 | -13.845% |
| 2005-06-03 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | -0.678% | 100 | -14.139% |
| 2005-06-02 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | +0.409% | 100 | -14.722% |
| 2005-06-01 | 14.5990 | 14.6800 | 14.5000 | 14.6800 | +0.548% | 2,587 | -14.373% |
| 2005-05-31 | 14.7500 | 14.7500 | 14.6000 | 14.6000 | +0.620% | 1,200 | -13.904% |
| 2005-05-26 | 14.7350 | 14.7350 | 14.5100 | 14.5100 | +0.069% | 450 | -13.370% |
| 2005-05-25 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.361% | 100 | -13.310% |
| 2005-05-24 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -0.535% | 100 | -14.490% |
| 2005-05-23 | 14.6000 | 14.7790 | 14.6000 | 14.7790 | +0.401% | 1,150 | -14.947% |
| 2005-05-19 | 14.6500 | 14.7200 | 14.6500 | 14.7200 | +0.478% | 3,000 | -14.606% |
| 2005-05-17 | 14.5100 | 14.6500 | 14.5000 | 14.6500 | 0.000% | 1,500 | -14.198% |
| 2005-05-16 | 14.3800 | 14.6500 | 14.3800 | 14.6500 | +0.137% | 400 | -14.198% |
| 2005-05-13 | 13.5000 | 14.6300 | 13.5000 | 14.6300 | -1.481% | 10,199 | -14.081% |
| 2005-05-11 | 14.8500 | 14.9500 | 14.8060 | 14.8500 | +2.414% | 3,316 | -15.354% |
| 2005-05-10 | 14.6500 | 14.6500 | 14.2300 | 14.5000 | -3.269% | 700 | -13.310% |
| 2005-05-09 | 14.8800 | 14.9900 | 14.8800 | 14.9900 | +0.875% | 700 | -16.144% |
| 2005-05-06 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +0.338% | 105 | -15.410% |
| 2005-05-05 | 14.6000 | 15.0000 | 14.6000 | 14.8100 | -1.856% | 2,133 | -15.125% |
| 2005-05-04 | 14.7500 | 15.0900 | 14.6000 | 15.0900 | +0.600% | 500 | -16.700% |
| 2005-05-03 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.067% | 700 | -16.200% |
| 2005-05-02 | 15.0200 | 15.0200 | 15.0000 | 15.0100 | +0.067% | 800 | -16.256% |
| 2005-04-29 | 14.9700 | 15.1700 | 14.9700 | 15.0000 | 0.000% | 1,200 | -16.200% |
| 2005-04-28 | 15.0000 | 15.0000 | 14.7300 | 15.0000 | +0.806% | 1,561 | -16.200% |
| 2005-04-27 | 14.7800 | 14.9500 | 14.7800 | 14.8800 | -0.468% | 3,300 | -15.524% |
| 2005-04-26 | 14.6510 | 14.9500 | 14.6510 | 14.9500 | -0.333% | 685 | -15.920% |
| 2005-04-25 | 14.6000 | 15.0000 | 14.6000 | 15.0000 | +2.740% | 8,073 | -16.200% |
| 2005-04-22 | 13.9500 | 14.7500 | 13.9500 | 14.6000 | +6.182% | 25,859 | -13.904% |
| 2005-04-21 | 13.1260 | 13.7500 | 13.1260 | 13.7500 | +5.042% | 1,500 | -8.582% |
| 2005-04-20 | 12.8400 | 13.8900 | 12.8400 | 13.0900 | -4.089% | 3,684 | -3.972% |
| 2005-04-19 | 13.9000 | 13.9000 | 13.6480 | 13.6480 | -0.742% | 1,354 | -7.899% |
| 2005-04-18 | 14.1400 | 14.2320 | 13.5000 | 13.7500 | -2.895% | 1,893 | -8.582% |
| 2005-04-15 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -0.715% | 200 | -11.229% |
| 2005-04-14 | 14.4500 | 14.4500 | 14.2000 | 14.2620 | -3.674% | 1,902 | -11.864% |
| 2005-04-13 | 14.6020 | 14.8790 | 14.5500 | 14.8060 | -0.296% | 781 | -15.102% |
| 2005-04-12 | 15.4200 | 15.4200 | 14.7100 | 14.8500 | -3.659% | 4,192 | -15.354% |
| 2005-04-11 | 15.6500 | 15.6500 | 15.3510 | 15.4140 | -0.503% | 310 | -18.451% |
| 2005-04-08 | 15.7000 | 15.7100 | 15.4800 | 15.4920 | -2.566% | 1,651 | -18.861% |
| 2005-04-07 | 15.9900 | 16.0000 | 15.4200 | 15.9000 | +3.854% | 3,050 | -20.943% |
| 2005-04-06 | 15.9500 | 16.0000 | 15.3100 | 15.3100 | -2.422% | 3,850 | -17.897% |
| 2005-04-05 | 14.8610 | 15.8500 | 14.8610 | 15.6900 | +3.360% | 13,766 | -19.885% |
| 2005-04-04 | 14.9900 | 15.1900 | 14.9700 | 15.1800 | +1.606% | 4,892 | -17.194% |
| 2005-04-01 | 15.0000 | 15.0000 | 14.4540 | 14.9400 | +10.250% | 2,800 | -15.863% |
| 2005-03-31 | 13.5510 | 13.5510 | 13.5510 | 13.5510 | -2.441% | 100 | -7.239% |
| 2005-03-30 | 13.9680 | 13.9680 | 13.4500 | 13.8900 | -0.786% | 4,783 | -9.503% |
| 2005-03-29 | 14.3000 | 14.3000 | 14.0000 | 14.0000 | -3.181% | 1,643 | -10.214% |
| 2005-03-24 | 14.5000 | 14.5000 | 14.3500 | 14.4600 | -1.297% | 1,304 | -13.071% |
| 2005-03-22 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -1.744% | 1,000 | -14.198% |
| 2005-03-21 | 14.9500 | 15.0000 | 14.9100 | 14.9100 | +2.828% | 1,895 | -15.694% |
| 2005-03-18 | 14.9500 | 14.9800 | 14.5000 | 14.5000 | -2.815% | 830 | -13.310% |
| 2005-03-17 | 14.8000 | 14.9200 | 14.8000 | 14.9200 | +1.843% | 500 | -15.751% |
| 2005-03-15 | 14.5000 | 14.6500 | 14.4700 | 14.6500 | -1.280% | 1,050 | -14.198% |
| 2005-03-14 | 14.5100 | 14.8400 | 14.5100 | 14.8400 | -0.229% | 600 | -15.296% |
| 2005-03-10 | 14.8400 | 14.8740 | 14.6800 | 14.8740 | +2.509% | 2,500 | -15.490% |
| 2005-03-08 | 14.6500 | 14.7000 | 14.5100 | 14.5100 | -2.026% | 2,000 | -13.370% |
| 2005-03-07 | 15.0000 | 15.0000 | 14.8100 | 14.8100 | +0.135% | 3,450 | -15.125% |
| 2005-03-04 | 14.9400 | 14.9400 | 14.7100 | 14.7900 | -1.070% | 2,600 | -15.010% |
| 2005-03-03 | 14.3700 | 14.9500 | 14.3700 | 14.9500 | +4.472% | 1,259 | -15.920% |
| 2005-03-02 | 13.7540 | 14.4500 | 13.7500 | 14.3100 | +1.778% | 4,200 | -12.159% |
| 2005-03-01 | 13.6000 | 14.2400 | 13.6000 | 14.0600 | +1.297% | 2,250 | -10.597% |
| 2005-02-25 | 13.7100 | 13.8890 | 13.7100 | 13.8800 | +0.872% | 1,765 | -9.438% |
| 2005-02-24 | 13.7200 | 13.7600 | 13.7200 | 13.7600 | -0.434% | 250 | -8.648% |
| 2005-02-23 | 13.7310 | 14.0400 | 13.7310 | 13.8200 | -0.647% | 1,770 | -9.045% |
| 2005-02-22 | 13.9600 | 14.3400 | 13.8000 | 13.9100 | -2.249% | 6,273 | -9.633% |
| 2005-02-18 | 14.1400 | 14.3300 | 14.0100 | 14.2300 | -0.836% | 3,200 | -11.665% |
| 2005-02-17 | 14.5260 | 14.5260 | 14.3500 | 14.3500 | -1.171% | 2,000 | -12.404% |
| 2005-02-16 | 14.4600 | 14.5200 | 14.4600 | 14.5200 | +0.903% | 1,777 | -13.430% |
| 2005-02-15 | 14.6500 | 14.6500 | 14.1600 | 14.3900 | -0.895% | 7,385 | -12.648% |
| 2005-02-14 | 14.2000 | 14.5200 | 14.2000 | 14.5200 | +0.484% | 845 | -13.430% |
| 2005-02-11 | 14.4470 | 14.4600 | 14.4470 | 14.4500 | -1.634% | 301 | -13.010% |
| 2005-02-10 | 14.5000 | 14.8700 | 14.3000 | 14.6900 | -0.743% | 1,900 | -14.432% |
| 2005-02-09 | 13.9400 | 14.8400 | 13.9400 | 14.8000 | +8.984% | 14,462 | -15.068% |
| 2005-02-08 | 13.2500 | 13.5800 | 13.2500 | 13.5800 | +2.336% | 5,400 | -7.437% |
| 2005-02-07 | 13.0510 | 13.2700 | 13.0510 | 13.2700 | +2.077% | 1,000 | -5.275% |
| 2005-02-04 | 13.2000 | 13.2000 | 13.0000 | 13.0000 | 0.000% | 1,150 | -3.308% |
| 2005-02-03 | 12.9500 | 13.0000 | 12.8500 | 13.0000 | -2.767% | 3,190 | -3.308% |
| 2005-02-02 | 13.2500 | 13.3700 | 13.2500 | 13.3700 | +0.451% | 6,500 | -5.984% |
| 2005-02-01 | 13.3490 | 13.3490 | 13.2500 | 13.3100 | +0.377% | 5,350 | -5.560% |
| 2005-01-31 | 13.2500 | 13.2600 | 13.2500 | 13.2600 | 0.000% | 1,700 | -5.204% |
| 2005-01-28 | 13.2500 | 13.3690 | 13.2500 | 13.2600 | -0.301% | 1,200 | -5.204% |
| 2005-01-27 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -0.375% | 800 | -5.489% |
| 2005-01-26 | 13.2600 | 13.4300 | 13.2600 | 13.3500 | +0.755% | 1,561 | -5.843% |
| 2005-01-25 | 13.7400 | 13.7400 | 13.2500 | 13.2500 | -4.991% | 10,092 | -5.132% |
| 2005-01-24 | 13.9660 | 13.9900 | 13.9460 | 13.9460 | +0.476% | 12,317 | -9.867% |
| 2005-01-21 | 13.5600 | 13.8800 | 13.5600 | 13.8800 | +3.351% | 5,411 | -9.438% |
| 2005-01-20 | 13.4000 | 13.4300 | 13.2500 | 13.4300 | +1.282% | 4,610 | -6.404% |
| 2005-01-19 | 13.2800 | 13.2800 | 13.2500 | 13.2600 | -0.226% | 1,200 | -5.204% |
| 2005-01-18 | 13.6000 | 13.6000 | 13.2900 | 13.2900 | -2.279% | 1,389 | -5.418% |
| 2005-01-14 | 13.6290 | 13.6290 | 13.6000 | 13.6000 | -0.366% | 300 | -7.574% |
| 2005-01-13 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | 0.000% | 1,141 | -7.912% |
| 2005-01-12 | 13.7100 | 13.7100 | 13.6500 | 13.6500 | -2.361% | 1,901 | -7.912% |
| 2005-01-11 | 13.6600 | 13.9800 | 13.6300 | 13.9800 | -0.143% | 1,400 | -10.086% |
| 2005-01-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +1.295% | 200 | -10.214% |
| 2005-01-07 | 13.6700 | 13.8500 | 13.6500 | 13.8210 | +3.528% | 2,150 | -9.051% |
| 2005-01-05 | 13.5100 | 13.5100 | 13.3500 | 13.3500 | -1.838% | 901 | -5.843% |
| 2005-01-04 | 14.7300 | 14.7300 | 13.6000 | 13.6000 | -2.509% | 4,490 | -7.574% |
| 2005-01-03 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -0.072% | 384 | -9.892% |
| 2004-12-31 | 13.9900 | 13.9900 | 13.9600 | 13.9600 | -1.966% | 1,000 | -9.957% |
| 2004-12-30 | 14.3500 | 14.3500 | 14.0500 | 14.2400 | +0.850% | 5,849 | -11.728% |
| 2004-12-29 | 13.3700 | 14.7000 | 13.2600 | 14.1200 | +8.307% | 23,344 | -10.977% |
| 2004-12-28 | 13.0370 | 13.0370 | 13.0370 | 13.0370 | +0.208% | 200 | -3.582% |
| 2004-12-27 | 13.4000 | 13.4000 | 13.0100 | 13.0100 | -0.383% | 500 | -3.382% |
| 2004-12-21 | 13.0100 | 13.3700 | 13.0100 | 13.0600 | +0.077% | 2,200 | -3.752% |
| 2004-12-20 | 13.0100 | 13.0500 | 13.0100 | 13.0500 | -0.008% | 11,892 | -3.678% |
| 2004-12-17 | 13.4000 | 13.4000 | 13.0380 | 13.0510 | +0.008% | 910 | -3.686% |
| 2004-12-16 | 13.0500 | 13.0700 | 13.0500 | 13.0500 | +0.307% | 896 | -3.678% |
| 2004-12-15 | 13.1000 | 13.1000 | 13.0100 | 13.0100 | 0.000% | 700 | -3.382% |
| 2004-12-14 | 13.0500 | 13.0500 | 13.0000 | 13.0100 | -3.558% | 600 | -3.382% |
| 2004-12-10 | 13.4800 | 13.4900 | 13.4800 | 13.4900 | +2.586% | 200 | -6.820% |
| 2004-12-09 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.303% | 1,800 | -4.411% |
| 2004-12-08 | 13.0100 | 13.1900 | 13.0100 | 13.1900 | -1.346% | 600 | -4.701% |
| 2004-12-07 | 12.9980 | 13.3700 | 12.9980 | 13.3700 | +0.150% | 2,266 | -5.984% |
| 2004-12-03 | 13.0000 | 13.3500 | 13.0000 | 13.3500 | +0.762% | 600 | -5.843% |
| 2004-12-02 | 13.2490 | 13.2490 | 13.2490 | 13.2490 | +1.986% | 200 | -5.125% |
| 2004-12-01 | 12.9910 | 12.9910 | 12.9910 | 12.9910 | -0.077% | 200 | -3.241% |
| 2004-11-30 | 12.7110 | 13.2100 | 12.7110 | 13.0010 | -0.375% | 2,015 | -3.315% |
| 2004-11-29 | 13.2100 | 13.2100 | 13.0500 | 13.0500 | -1.136% | 1,110 | -3.678% |
| 2004-11-24 | 12.9500 | 13.2000 | 12.9000 | 13.2000 | +1.773% | 2,700 | -4.773% |
| 2004-11-23 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -0.992% | 3,300 | -3.084% |
| 2004-11-18 | 13.1100 | 13.1100 | 13.1000 | 13.1000 | -0.463% | 300 | -4.046% |
| 2004-11-17 | 13.2300 | 13.3000 | 13.1610 | 13.1610 | +1.238% | 775 | -4.491% |
| 2004-11-16 | 13.2300 | 13.2300 | 13.0000 | 13.0000 | -1.738% | 500 | -3.308% |
| 2004-11-15 | 13.2300 | 13.2300 | 13.0500 | 13.2300 | +0.227% | 484 | -4.989% |
| 2004-11-12 | 13.2000 | 13.2000 | 13.1900 | 13.2000 | +0.686% | 1,150 | -4.773% |
| 2004-11-11 | 12.9000 | 13.1100 | 12.8710 | 13.1100 | +2.023% | 7,160 | -4.119% |
| 2004-11-10 | 12.6210 | 12.8500 | 12.6210 | 12.8500 | +1.181% | 5,771 | -2.179% |
| 2004-11-09 | 12.8500 | 12.8500 | 12.6500 | 12.7000 | -0.392% | 3,084 | -1.024% |
| 2004-11-08 | 12.6010 | 12.7500 | 12.6000 | 12.7500 | +0.078% | 6,300 | -1.412% |
| 2004-11-05 | 12.6010 | 12.7400 | 12.6010 | 12.7400 | +0.951% | 5,479 | -1.334% |
| 2004-11-04 | 12.7400 | 12.7400 | 12.6000 | 12.6200 | +1.365% | 3,300 | -0.396% |
| 2004-11-03 | 12.5000 | 12.5000 | 11.5100 | 12.4500 | -5.539% | 47,184 | +0.964% |
| 2004-11-02 | 13.6900 | 13.6900 | 13.1800 | 13.1800 | -3.231% | 200 | -4.628% |
| 2004-11-01 | 13.7500 | 13.7500 | 13.1600 | 13.6200 | -2.366% | 4,117 | -7.709% |
| 2004-10-28 | 14.0000 | 14.0000 | 13.9500 | 13.9500 | -1.064% | 200 | -9.892% |
| 2004-10-27 | 14.0900 | 14.1000 | 13.4200 | 14.1000 | +2.920% | 2,103 | -10.851% |
| 2004-10-26 | 13.6890 | 14.0000 | 13.6890 | 13.7000 | +2.239% | 6,278 | -8.248% |
| 2004-10-25 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | -0.741% | 500 | -6.194% |
| 2004-10-22 | 13.4320 | 13.5500 | 13.4320 | 13.5000 | -0.369% | 1,700 | -6.889% |
| 2004-10-21 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -1.669% | 100 | -7.232% |
| 2004-10-18 | 13.7800 | 13.7800 | 13.4000 | 13.7800 | +0.584% | 650 | -8.781% |
| 2004-10-15 | 13.4000 | 13.7800 | 13.4000 | 13.7000 | +1.107% | 2,700 | -8.248% |
| 2004-10-13 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +1.498% | 100 | -7.232% |
| 2004-10-12 | 13.6100 | 13.7000 | 13.3500 | 13.3500 | -2.909% | 2,685 | -5.843% |
| 2004-10-11 | 13.3500 | 13.8000 | 13.3500 | 13.7500 | -0.073% | 1,300 | -8.582% |
| 2004-10-08 | 13.6200 | 13.7600 | 13.4300 | 13.7600 | +3.459% | 7,802 | -8.648% |
| 2004-10-07 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -2.920% | 100 | -5.489% |
| 2004-10-06 | 13.7000 | 13.7000 | 13.5400 | 13.7000 | +1.256% | 900 | -8.248% |
| 2004-10-04 | 13.6400 | 13.7000 | 13.4000 | 13.5300 | -1.672% | 6,950 | -7.095% |
| 2004-10-01 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -0.650% | 100 | -8.648% |
| 2004-09-30 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +1.391% | 100 | -9.242% |
| 2004-09-29 | 13.6600 | 13.6600 | 13.5300 | 13.6600 | -1.229% | 2,102 | -7.980% |
| 2004-09-27 | 13.5700 | 13.8300 | 13.2500 | 13.8300 | +1.691% | 1,550 | -9.111% |
| 2004-09-24 | 13.6300 | 13.9100 | 13.6000 | 13.6000 | -2.088% | 320 | -7.574% |
| 2004-09-21 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | +0.072% | 100 | -9.503% |
| 2004-09-20 | 13.8900 | 13.8900 | 13.3600 | 13.8800 | -0.072% | 1,667 | -9.438% |
| 2004-09-17 | 13.8000 | 14.0000 | 13.5500 | 13.8900 | +4.358% | 2,411 | -9.503% |
| 2004-09-16 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | -0.075% | 613 | -5.560% |
| 2004-09-15 | 13.3500 | 13.5000 | 13.3200 | 13.3200 | -1.625% | 1,596 | -5.631% |
| 2004-09-14 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -1.527% | 100 | -7.164% |
| 2004-09-13 | 13.9000 | 13.9000 | 13.4000 | 13.7500 | -1.786% | 2,000 | -8.582% |
| 2004-09-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 300 | -10.214% |
| 2004-09-07 | 13.2000 | 14.0000 | 13.2000 | 14.0000 | +6.464% | 4,420 | -10.214% |
| 2004-09-03 | 13.0100 | 13.1500 | 13.0100 | 13.1500 | +0.612% | 425 | -4.411% |
| 2004-09-02 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | +0.461% | 300 | -3.826% |
| 2004-09-01 | 13.0200 | 13.0500 | 13.0000 | 13.0100 | +0.077% | 2,910 | -3.382% |
| 2004-08-31 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.325% | 700 | -3.308% |
| 2004-08-30 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -0.543% | 500 | -2.027% |
| 2004-08-27 | 12.6800 | 12.9900 | 12.6800 | 12.9000 | +1.575% | 5,950 | -2.558% |
| 2004-08-26 | 12.9000 | 12.9000 | 12.7000 | 12.7000 | -2.308% | 700 | -1.024% |
| 2004-08-25 | 12.9500 | 13.0000 | 12.7500 | 13.0000 | +1.721% | 2,850 | -3.308% |
| 2004-08-24 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +0.464% | 600 | -1.643% |
| 2004-08-23 | 12.9500 | 12.9500 | 12.7210 | 12.7210 | -0.227% | 430 | -1.187% |
| 2004-08-20 | 12.3300 | 12.7500 | 12.3300 | 12.7500 | +1.432% | 1,144 | -1.412% |
| 2004-08-19 | 12.5100 | 12.5800 | 12.3000 | 12.5700 | +0.480% | 12,400 | 0.000% |
| 2004-08-18 | 12.0200 | 12.7500 | 12.0200 | 12.5100 | -1.341% | 1,925 | +0.480% |
| 2004-08-17 | 12.5100 | 12.6800 | 12.5100 | 12.6800 | +1.521% | 300 | -0.868% |
| 2004-08-16 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +2.293% | 100 | +0.641% |
| 2004-08-13 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +1.750% | 100 | +2.948% |
| 2004-08-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.990% | 1,320 | +4.750% |
| 2004-08-11 | 12.0990 | 12.3800 | 12.0000 | 12.1200 | +0.348% | 4,300 | +3.713% |
| 2004-08-10 | 12.2500 | 12.2700 | 11.6900 | 12.0780 | -2.282% | 1,300 | +4.074% |
| 2004-08-09 | 12.4500 | 12.5000 | 12.3600 | 12.3600 | -1.983% | 1,300 | +1.699% |
| 2004-08-06 | 12.6000 | 12.6100 | 12.6000 | 12.6100 | -3.000% | 800 | -0.317% |
| 2004-08-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 500 | -3.308% |
| 2004-08-04 | 12.5200 | 13.0000 | 12.5200 | 13.0000 | +1.562% | 2,950 | -3.308% |
| 2004-08-03 | 12.6000 | 12.8000 | 12.6000 | 12.8000 | +1.186% | 23,947 | -1.797% |
| 2004-08-02 | 12.5900 | 12.6500 | 12.2000 | 12.6500 | +0.397% | 4,405 | -0.632% |
| 2004-07-29 | 12.4560 | 12.6000 | 12.2500 | 12.6000 | +4.564% | 1,000 | -0.238% |
| 2004-07-28 | 12.0500 | 12.1600 | 12.0100 | 12.0500 | -2.192% | 3,625 | +4.315% |
| 2004-07-27 | 11.9500 | 12.3200 | 11.9500 | 12.3200 | -0.162% | 325 | +2.029% |
| 2004-07-23 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +1.983% | 100 | +1.864% |
| 2004-07-22 | 12.3300 | 12.3500 | 11.8800 | 12.1000 | -6.491% | 4,950 | +3.884% |
| 2004-07-21 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +5.032% | 100 | -2.859% |
| 2004-07-20 | 12.7290 | 12.7300 | 12.3200 | 12.3200 | -0.805% | 700 | +2.029% |
| 2004-07-19 | 12.6900 | 12.6900 | 12.4200 | 12.4200 | -0.088% | 400 | +1.208% |
| 2004-07-16 | 12.3000 | 12.7000 | 12.3000 | 12.4310 | -2.118% | 580 | +1.118% |
| 2004-07-15 | 12.9900 | 12.9900 | 12.5300 | 12.7000 | +1.681% | 3,208 | -1.024% |
| 2004-07-14 | 12.3000 | 12.9800 | 12.3000 | 12.4900 | +1.545% | 5,500 | +0.641% |
| 2004-07-13 | 12.8800 | 13.0000 | 12.3000 | 12.3000 | -0.734% | 2,324 | +2.195% |
| 2004-07-12 | 12.5400 | 13.1700 | 12.3910 | 12.3910 | +1.151% | 800 | +1.445% |
| 2004-07-08 | 12.2500 | 12.2600 | 12.2500 | 12.2500 | +0.410% | 2,600 | +2.612% |
| 2004-07-07 | 11.5100 | 12.2000 | 11.5000 | 12.2000 | +3.830% | 1,800 | +3.033% |
| 2004-07-06 | 12.8000 | 12.8000 | 11.1500 | 11.7500 | -8.203% | 25,755 | +6.979% |
| 2004-07-02 | 13.1800 | 13.1800 | 12.8000 | 12.8000 | -2.883% | 900 | -1.797% |
| 2004-06-29 | 13.1800 | 13.1800 | 12.7700 | 13.1800 | 0.000% | 2,705 | -4.628% |
| 2004-06-28 | 13.1700 | 13.1800 | 13.1500 | 13.1800 | 0.000% | 1,740 | -4.628% |
| 2004-06-25 | 13.0000 | 13.1800 | 13.0000 | 13.1800 | +1.392% | 1,570 | -4.628% |
| 2004-06-24 | 12.7500 | 13.1000 | 12.7500 | 12.9990 | -1.148% | 1,210 | -3.300% |
| 2004-06-23 | 12.8400 | 13.1500 | 12.8400 | 13.1500 | +4.448% | 600 | -4.411% |
| 2004-06-22 | 12.7000 | 12.7000 | 12.0000 | 12.5900 | -2.479% | 1,700 | -0.159% |
| 2004-06-21 | 13.1500 | 13.1800 | 12.9100 | 12.9100 | -0.997% | 1,425 | -2.634% |
| 2004-06-18 | 13.1600 | 13.1600 | 13.0400 | 13.0400 | +0.999% | 800 | -3.604% |
| 2004-06-17 | 12.9110 | 12.9110 | 12.9110 | 12.9110 | -1.660% | 300 | -2.641% |
| 2004-06-16 | 13.0000 | 13.1290 | 12.7500 | 13.1290 | -0.387% | 2,360 | -4.258% |
| 2004-06-10 | 12.5000 | 13.4600 | 12.5000 | 13.1800 | +7.154% | 3,600 | -4.628% |
| 2004-06-09 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +0.408% | 2,904 | +2.195% |
| 2004-06-08 | 12.7700 | 12.9400 | 12.2500 | 12.2500 | -5.697% | 6,650 | +2.612% |
| 2004-06-07 | 12.7500 | 12.9900 | 12.7500 | 12.9900 | +1.803% | 4,300 | -3.233% |
| 2004-06-04 | 13.0110 | 13.0110 | 12.7600 | 12.7600 | -3.916% | 762 | -1.489% |
| 2004-06-03 | 12.6000 | 13.5000 | 12.4800 | 13.2800 | -1.190% | 9,410 | -5.346% |
| 2004-06-02 | 13.4900 | 13.4900 | 12.7810 | 13.4400 | +2.361% | 900 | -6.473% |
| 2004-06-01 | 12.0300 | 13.9000 | 12.0300 | 13.1300 | 0.000% | 27,558 | -4.265% |