Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | -0.00(-0.33%) |
Jan 28, 2005 | 1.242 | 1.242 | 1.242 | 1.242 | 0 | +0.01(+0.44%) |
Jan 27, 2005 | 1.237 | 1.237 | 1.237 | 1.237 | 0 | +0.01(+0.49%) |
Jan 26, 2005 | 1.231 | 1.231 | 1.231 | 1.231 | 0 | -0.01(-0.61%) |
Jan 25, 2005 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.01(+1.00%) |
Jan 24, 2005 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.39%) |
Jan 21, 2005 | 1.221 | 1.221 | 1.221 | 1.221 | 0 | -0.01(-0.93%) |
Jan 20, 2005 | 1.233 | 1.233 | 1.233 | 1.233 | 0 | +0.01(+1.05%) |
Jan 19, 2005 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | -0.00(-0.20%) |
Jan 18, 2005 | 1.222 | 1.222 | 1.222 | 1.222 | 0 | +0.01(+0.48%) |
Jan 17, 2005 | 1.216 | 1.216 | 1.216 | 1.216 | 0 | -0.00(-0.34%) |
Jan 14, 2005 | 1.221 | 1.221 | 1.221 | 1.221 | 0 | +0.01(+0.42%) |
Jan 12, 2005 | 1.216 | 1.216 | 1.216 | 1.216 | 0 | +0.00(+0.04%) |
Jan 11, 2005 | 1.215 | 1.215 | 1.215 | 1.215 | 0 | -0.02(-1.64%) |
Jan 07, 2005 | 1.235 | 1.235 | 1.235 | 1.235 | 0 | -0.00(-0.17%) |
Jan 06, 2005 | 1.237 | 1.237 | 1.237 | 1.237 | 0 | +0.03(+2.12%) |
Jan 03, 2005 | 1.212 | 1.212 | 1.212 | 1.212 | 0 | +0.01(+0.67%) |
Dec 31, 2004 | 1.204 | 1.204 | 1.204 | 1.204 | 0 | -0.00(-0.22%) |
Dec 30, 2004 | 1.206 | 1.206 | 1.206 | 1.206 | 0 | -0.02(-1.90%) |
Dec 24, 2004 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | -0.00(-0.09%) |
Dec 22, 2004 | 1.231 | 1.231 | 1.231 | 1.231 | 0 | +0.00(+0.28%) |
Dec 21, 2004 | 1.227 | 1.227 | 1.227 | 1.227 | 0 | -0.01(-1.19%) |
Dec 17, 2004 | 1.242 | 1.242 | 1.242 | 1.242 | 0 | +0.01(+0.52%) |
Dec 16, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.01(+1.02%) |
Dec 15, 2004 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | -0.01(-1.18%) |
Dec 14, 2004 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.01(+0.71%) |
Dec 13, 2004 | 1.229 | 1.229 | 1.229 | 1.229 | 0 | +0.00(+0.21%) |
Dec 10, 2004 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.06%) |
Dec 09, 2004 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.04%) |
Dec 08, 2004 | 1.225 | 1.225 | 1.225 | 1.225 | 0 | +0.02(+1.37%) |
Dec 07, 2004 | 1.208 | 1.208 | 1.208 | 1.208 | 0 | +0.01(+0.59%) |
Dec 06, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 0 | +0.01(+0.67%) |
Dec 03, 2004 | 1.193 | 1.193 | 1.193 | 1.193 | 0 | +0.00(+0.29%) |
Dec 02, 2004 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.35%) |
Dec 01, 2004 | 1.186 | 1.186 | 1.186 | 1.186 | 0 | +0.00(+0.35%) |
Nov 30, 2004 | 1.182 | 1.182 | 1.182 | 1.182 | 0 | -0.00(-0.28%) |
Nov 29, 2004 | 1.185 | 1.185 | 1.185 | 1.185 | 0 | +0.01(+0.64%) |
Nov 26, 2004 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | -0.00(-0.25%) |
Nov 25, 2004 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | -0.01(-0.51%) |
Nov 23, 2004 | 1.187 | 1.187 | 1.187 | 1.187 | 0 | +0.00(+0.18%) |
Nov 22, 2004 | 1.184 | 1.184 | 1.184 | 1.184 | 0 | -0.01(-0.60%) |
Nov 19, 2004 | 1.192 | 1.192 | 1.192 | 1.192 | 0 | -0.00(-0.04%) |
Nov 18, 2004 | 1.192 | 1.192 | 1.192 | 1.192 | 0 | -0.00(-0.02%) |
Nov 17, 2004 | 1.192 | 1.192 | 1.192 | 1.192 | 0 | -0.00(-0.09%) |
Nov 16, 2004 | 1.193 | 1.193 | 1.193 | 1.193 | 0 | +0.00(+0.27%) |
Nov 15, 2004 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | -0.00(-0.19%) |
Nov 12, 2004 | 1.192 | 1.192 | 1.192 | 1.192 | 0 | -0.01(-0.97%) |
Nov 11, 2004 | 1.204 | 1.204 | 1.204 | 1.204 | 0 | +0.01(+0.51%) |
Nov 10, 2004 | 1.198 | 1.198 | 1.198 | 1.198 | 0 | +0.00(+0.34%) |
Nov 08, 2004 | 1.194 | 1.194 | 1.194 | 1.194 | 0 | -0.00(-0.36%) |
Nov 05, 2004 | 1.198 | 1.198 | 1.198 | 1.198 | 0 | -0.01(-0.57%) |
Nov 04, 2004 | 1.205 | 1.205 | 1.205 | 1.205 | 0 | -0.02(-1.77%) |
Nov 03, 2004 | 1.227 | 1.227 | 1.227 | 1.227 | 0 | -0.00(-0.01%) |
Nov 02, 2004 | 1.227 | 1.227 | 1.227 | 1.227 | 0 | +0.00(+0.33%) |
Nov 01, 2004 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | +0.00(+0.19%) |
Oct 29, 2004 | 1.221 | 1.221 | 1.221 | 1.221 | 0 | +0.00(+0.08%) |
Oct 28, 2004 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | -0.01(-0.49%) |
Oct 27, 2004 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.05%) |
Oct 26, 2004 | 1.225 | 1.225 | 1.225 | 1.225 | 0 | +0.00(+0.15%) |
Oct 25, 2004 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | -0.02(-1.56%) |
Oct 22, 2004 | 1.243 | 1.243 | 1.243 | 1.243 | 0 | -0.00(-0.01%) |
Oct 21, 2004 | 1.243 | 1.243 | 1.243 | 1.243 | 0 | -0.01(-0.65%) |
Oct 20, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | -0.00(-0.28%) |
Oct 19, 2004 | 1.254 | 1.254 | 1.254 | 1.254 | 0 | -0.00(-0.03%) |
Oct 18, 2004 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | -0.00(-0.20%) |
Oct 12, 2004 | 1.257 | 1.257 | 1.257 | 1.257 | 0 | +0.00(+0.19%) |
Oct 08, 2004 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | -0.00(-0.20%) |
Oct 07, 2004 | 1.258 | 1.258 | 1.258 | 1.258 | 0 | -0.08(-6.18%) |
Jun 30, 2004 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.42%) |
Jun 29, 2004 | 1.346 | 1.346 | 1.346 | 1.346 | 0 | +0.00(+0.20%) |
Jun 28, 2004 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | -0.01(-0.40%) |
Jun 25, 2004 | 1.349 | 1.349 | 1.349 | 1.349 | 0 | +0.01(+0.42%) |
Jun 24, 2004 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | -0.02(-1.37%) |
Jun 23, 2004 | 1.362 | 1.362 | 1.362 | 1.362 | 0 | +0.00(+0.19%) |
Jun 22, 2004 | 1.359 | 1.359 | 1.359 | 1.359 | 0 | -0.01(-0.37%) |
Jun 21, 2004 | 1.364 | 1.364 | 1.364 | 1.364 | 0 | -0.00(-0.03%) |
Jun 18, 2004 | 1.364 | 1.364 | 1.364 | 1.364 | 0 | -0.01(-0.79%) |
Jun 17, 2004 | 1.375 | 1.375 | 1.375 | 1.375 | 0 | -0.00(-0.14%) |
Jun 16, 2004 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | +0.01(+0.61%) |
Jun 15, 2004 | 1.369 | 1.369 | 1.369 | 1.369 | 0 | +0.00(+0.05%) |
Jun 14, 2004 | 1.368 | 1.368 | 1.368 | 1.368 | 0 | +0.00(+0.26%) |
Jun 11, 2004 | 1.365 | 1.365 | 1.365 | 1.365 | 0 | +0.01(+0.58%) |
Jun 10, 2004 | 1.357 | 1.357 | 1.357 | 1.357 | 0 | +0.00(+0.20%) |
Jun 09, 2004 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | +0.01(+0.54%) |
Jun 08, 2004 | 1.347 | 1.347 | 1.347 | 1.347 | 0 | +0.00(+0.15%) |
Jun 07, 2004 | 1.345 | 1.345 | 1.345 | 1.345 | 0 | -0.01(-0.40%) |
Jun 04, 2004 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.01(-0.77%) |
Jun 03, 2004 | 1.361 | 1.361 | 1.361 | 1.361 | 0 | -0.00(-0.07%) |
Jun 02, 2004 | 1.362 | 1.362 | 1.362 | 1.362 | 0 | -0.01(-0.50%) |
Jun 01, 2004 | 1.368 | 1.368 | 1.368 | 1.368 | 0 | +0.00(+0.20%) |
May 28, 2004 | 1.366 | 1.366 | 1.366 | 1.366 | 0 | +0.01(+0.60%) |
May 27, 2004 | 1.358 | 1.358 | 1.358 | 1.358 | 0 | -0.01(-0.93%) |
May 26, 2004 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | -0.01(-0.41%) |
May 25, 2004 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | +0.00(+0.21%) |
May 21, 2004 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | +0.00(+0.20%) |
May 20, 2004 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | -0.01(-0.45%) |
May 19, 2004 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | -0.01(-1.05%) |
May 18, 2004 | 1.391 | 1.391 | 1.391 | 1.391 | 0 | +0.01(+0.44%) |
May 17, 2004 | 1.385 | 1.385 | 1.385 | 1.385 | 0 | -0.01(-0.53%) |
May 14, 2004 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | -0.00(-0.31%) |
May 13, 2004 | 1.397 | 1.397 | 1.397 | 1.397 | 0 | +0.01(+0.65%) |
May 12, 2004 | 1.388 | 1.388 | 1.388 | 1.388 | 0 | +0.00(+0.09%) |
May 11, 2004 | 1.387 | 1.387 | 1.387 | 1.387 | 0 | -0.01(-0.47%) |
May 10, 2004 | 1.393 | 1.393 | 1.393 | 1.393 | 0 | +0.01(+0.54%) |
May 07, 2004 | 1.386 | 1.386 | 1.386 | 1.386 | 0 | +0.01(+0.55%) |
May 06, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.01(+0.38%) |
May 05, 2004 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | +0.00(+0.23%) |
May 04, 2004 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | -0.00(-0.31%) |
May 03, 2004 | 1.374 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.23%) |
Apr 30, 2004 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | +0.00(+0.08%) |
Apr 29, 2004 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.16%) |
Apr 28, 2004 | 1.367 | 1.367 | 1.367 | 1.367 | 0 | +0.02(+1.15%) |
Apr 27, 2004 | 1.352 | 1.352 | 1.352 | 1.352 | 0 | -0.00(-0.28%) |
Apr 26, 2004 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | -0.01(-0.40%) |
Apr 23, 2004 | 1.361 | 1.361 | 1.361 | 1.361 | 0 | +0.00(+0.19%) |
Apr 22, 2004 | 1.359 | 1.359 | 1.359 | 1.359 | 0 | -0.00(-0.03%) |
Apr 21, 2004 | 1.359 | 1.359 | 1.359 | 1.359 | 0 | +0.01(+0.40%) |
Apr 20, 2004 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.01(+0.51%) |
Apr 19, 2004 | 1.347 | 1.347 | 1.347 | 1.347 | 0 | +0.00(+0.14%) |
Apr 16, 2004 | 1.345 | 1.345 | 1.345 | 1.345 | 0 | -0.00(-0.18%) |
Apr 15, 2004 | 1.347 | 1.347 | 1.347 | 1.347 | 0 | +0.00(+0.32%) |
Apr 13, 2004 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.01(+0.41%) |
Apr 12, 2004 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | +0.01(+0.48%) |
Apr 09, 2004 | 1.331 | 1.331 | 1.331 | 1.331 | 0 | +0.01(+0.39%) |
Apr 08, 2004 | 1.326 | 1.326 | 1.326 | 1.326 | 0 | +0.01(+0.99%) |
Apr 07, 2004 | 1.313 | 1.313 | 1.313 | 1.313 | 0 | +0.00(+0.28%) |
Apr 06, 2004 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | -0.02(-1.38%) |
Apr 05, 2004 | 1.328 | 1.328 | 1.328 | 1.328 | 0 | +0.01(+0.91%) |
Apr 02, 2004 | 1.316 | 1.316 | 1.316 | 1.316 | 0 | +0.01(+0.42%) |
Apr 01, 2004 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | -0.00(-0.03%) |
Mar 31, 2004 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.20%) |
Mar 30, 2004 | 1.308 | 1.308 | 1.308 | 1.308 | 0 | -0.00(-0.09%) |
Mar 29, 2004 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | -0.01(-0.83%) |
Mar 26, 2004 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | -0.01(-0.75%) |
Mar 25, 2004 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | -0.01(-0.66%) |
Mar 24, 2004 | 1.339 | 1.339 | 1.339 | 1.339 | 0 | +0.01(+0.54%) |
Mar 23, 2004 | 1.331 | 1.331 | 1.331 | 1.331 | 0 | +0.00(+0.29%) |
Mar 22, 2004 | 1.328 | 1.328 | 1.328 | 1.328 | 0 | +0.00(+0.14%) |
Mar 19, 2004 | 1.326 | 1.326 | 1.326 | 1.326 | 0 | -0.00(-0.26%) |
Mar 18, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 0 | -0.01(-0.89%) |
Mar 17, 2004 | 1.341 | 1.341 | 1.341 | 1.341 | 0 | +0.01(+0.58%) |
Mar 16, 2004 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | +0.00(+0.08%) |
Mar 15, 2004 | 1.332 | 1.332 | 1.332 | 1.332 | 0 | -0.01(-0.38%) |
Mar 12, 2004 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | +0.01(+1.12%) |
Mar 11, 2004 | 1.323 | 1.323 | 1.323 | 1.323 | 0 | -0.00(-0.32%) |
Mar 10, 2004 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.01(+0.61%) |
Mar 09, 2004 | 1.319 | 1.319 | 1.319 | 1.319 | 0 | -0.00(-0.29%) |
Mar 08, 2004 | 1.323 | 1.323 | 1.323 | 1.323 | 0 | +0.00(+0.33%) |
Mar 05, 2004 | 1.319 | 1.319 | 1.319 | 1.319 | 0 | -0.01(-1.04%) |
Mar 04, 2004 | 1.332 | 1.332 | 1.332 | 1.332 | 0 | -0.02(-1.13%) |
Mar 03, 2004 | 1.348 | 1.348 | 1.348 | 1.348 | 0 | +0.00(+0.33%) |
Mar 02, 2004 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.00(+0.30%) |
Mar 01, 2004 | 1.339 | 1.339 | 1.339 | 1.339 | 0 | -0.00(-0.07%) |
Feb 27, 2004 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.00(-0.23%) |
Feb 26, 2004 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.01(+0.46%) |
Feb 25, 2004 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | +0.01(+0.68%) |
Feb 24, 2004 | 1.328 | 1.328 | 1.328 | 1.328 | 0 | -0.01(-0.58%) |
Feb 23, 2004 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | -0.01(-0.62%) |
Feb 20, 2004 | 1.344 | 1.344 | 1.344 | 1.344 | 0 | +0.02(+1.24%) |
Feb 19, 2004 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.01(+0.72%) |
Feb 18, 2004 | 1.318 | 1.318 | 1.318 | 1.318 | 0 | +0.01(+0.60%) |
Feb 17, 2004 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | -0.00(-0.34%) |
Feb 16, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | -0.00(-0.02%) |
Feb 13, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | -0.00(-0.31%) |
Feb 12, 2004 | 1.319 | 1.319 | 1.319 | 1.319 | 0 | +0.00(+0.09%) |
Feb 11, 2004 | 1.318 | 1.318 | 1.318 | 1.318 | 0 | -0.01(-0.83%) |
Feb 10, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 0 | -0.00(-0.11%) |
Feb 09, 2004 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.10%) |
Feb 06, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 0 | -0.00(-0.21%) |
Feb 05, 2004 | 1.332 | 1.332 | 1.332 | 1.332 | 0 | -0.00(-0.06%) |
Feb 04, 2004 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | -0.00(-0.35%) |
Feb 03, 2004 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | -0.00(-0.07%) |