Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.931 | 1.931 | 1.931 | 1.931 | 0 | +0.01(+0.60%) |
Dec 30, 2004 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | -0.00(-0.12%) |
Dec 29, 2004 | 1.922 | 1.922 | 1.922 | 1.922 | 0 | -0.01(-0.54%) |
Dec 28, 2004 | 1.933 | 1.933 | 1.933 | 1.933 | 0 | -0.00(-0.06%) |
Dec 27, 2004 | 1.934 | 1.934 | 1.934 | 1.934 | 0 | +0.01(+0.38%) |
Dec 24, 2004 | 1.926 | 1.926 | 1.926 | 1.926 | 0 | +0.01(+0.31%) |
Dec 23, 2004 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.01(+0.41%) |
Dec 22, 2004 | 1.913 | 1.913 | 1.913 | 1.913 | 0 | -0.02(-1.20%) |
Dec 21, 2004 | 1.936 | 1.936 | 1.936 | 1.936 | 0 | -0.01(-0.49%) |
Dec 20, 2004 | 1.945 | 1.945 | 1.945 | 1.945 | 0 | +0.01(+0.62%) |
Dec 17, 2004 | 1.933 | 1.933 | 1.933 | 1.933 | 0 | -0.02(-0.91%) |
Dec 16, 2004 | 1.951 | 1.951 | 1.951 | 1.951 | 0 | +0.02(+0.81%) |
Dec 15, 2004 | 1.936 | 1.936 | 1.936 | 1.936 | 0 | +0.01(+0.44%) |
Dec 14, 2004 | 1.927 | 1.927 | 1.927 | 1.927 | 0 | +0.01(+0.63%) |
Dec 13, 2004 | 1.915 | 1.915 | 1.915 | 1.915 | 0 | +0.01(+0.48%) |
Dec 10, 2004 | 1.906 | 1.906 | 1.906 | 1.906 | 0 | -0.01(-0.66%) |
Dec 09, 2004 | 1.919 | 1.919 | 1.919 | 1.919 | 0 | -0.01(-0.58%) |
Dec 08, 2004 | 1.930 | 1.930 | 1.930 | 1.930 | 0 | -0.02(-0.95%) |
Dec 07, 2004 | 1.948 | 1.948 | 1.948 | 1.948 | 0 | +0.01(+0.38%) |
Dec 06, 2004 | 1.941 | 1.941 | 1.941 | 1.941 | 0 | +0.02(+0.89%) |
Dec 03, 2004 | 1.924 | 1.924 | 1.924 | 1.924 | 0 | -0.01(-0.58%) |
Dec 02, 2004 | 1.935 | 1.935 | 1.935 | 1.935 | 0 | +0.01(+0.49%) |
Dec 01, 2004 | 1.925 | 1.925 | 1.925 | 1.925 | 0 | +0.02(+0.95%) |
Nov 30, 2004 | 1.907 | 1.907 | 1.907 | 1.907 | 0 | +0.02(+0.96%) |
Nov 29, 2004 | 1.889 | 1.889 | 1.889 | 1.889 | 0 | -0.00(-0.23%) |
Nov 26, 2004 | 1.894 | 1.894 | 1.894 | 1.894 | 0 | +0.00(+0.26%) |
Nov 25, 2004 | 1.889 | 1.889 | 1.889 | 1.889 | 0 | +0.01(+0.53%) |
Nov 24, 2004 | 1.879 | 1.879 | 1.879 | 1.879 | 0 | +0.01(+0.51%) |
Nov 23, 2004 | 1.869 | 1.869 | 1.869 | 1.869 | 0 | +0.01(+0.72%) |
Nov 22, 2004 | 1.856 | 1.856 | 1.856 | 1.856 | 0 | -0.00(-0.05%) |
Nov 19, 2004 | 1.857 | 1.857 | 1.857 | 1.857 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 1.857 | 1.857 | 1.857 | 1.857 | 0 | -0.00(-0.10%) |
Nov 17, 2004 | 1.859 | 1.859 | 1.859 | 1.859 | 0 | +0.01(+0.32%) |
Nov 16, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | -0.00(-0.02%) |
Nov 15, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.01(+0.46%) |
Nov 12, 2004 | 1.845 | 1.845 | 1.845 | 1.845 | 0 | +0.00(+0.26%) |
Nov 11, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | -0.02(-1.02%) |
Nov 10, 2004 | 1.859 | 1.859 | 1.859 | 1.859 | 0 | +0.01(+0.28%) |
Nov 09, 2004 | 1.854 | 1.854 | 1.854 | 1.854 | 0 | -0.00(-0.26%) |
Nov 08, 2004 | 1.858 | 1.858 | 1.858 | 1.858 | 0 | +0.01(+0.80%) |
Nov 05, 2004 | 1.844 | 1.844 | 1.844 | 1.844 | 0 | -0.00(-0.17%) |
Nov 04, 2004 | 1.847 | 1.847 | 1.847 | 1.847 | 0 | +0.01(+0.39%) |
Nov 03, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.22%) |
Nov 02, 2004 | 1.836 | 1.836 | 1.836 | 1.836 | 0 | +0.00(+0.11%) |
Nov 01, 2004 | 1.834 | 1.834 | 1.834 | 1.834 | 0 | +0.00(+0.10%) |
Oct 29, 2004 | 1.832 | 1.832 | 1.832 | 1.832 | 0 | +0.01(+0.47%) |
Oct 28, 2004 | 1.823 | 1.823 | 1.823 | 1.823 | 0 | -0.02(-0.84%) |
Oct 27, 2004 | 1.839 | 1.839 | 1.839 | 1.839 | 0 | +0.00(+0.10%) |
Oct 26, 2004 | 1.837 | 1.837 | 1.837 | 1.837 | 0 | -0.01(-0.29%) |
Oct 25, 2004 | 1.842 | 1.842 | 1.842 | 1.842 | 0 | +0.02(+0.89%) |
Oct 22, 2004 | 1.826 | 1.826 | 1.826 | 1.826 | 0 | -0.00(-0.19%) |
Oct 21, 2004 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+1.17%) |
Oct 20, 2004 | 1.808 | 1.808 | 1.808 | 1.808 | 0 | +0.01(+0.37%) |
Oct 19, 2004 | 1.802 | 1.802 | 1.802 | 1.802 | 0 | -0.00(-0.01%) |
Oct 18, 2004 | 1.802 | 1.802 | 1.802 | 1.802 | 0 | +0.00(+0.18%) |
Oct 15, 2004 | 1.799 | 1.799 | 1.799 | 1.799 | 0 | -0.00(-0.09%) |
Oct 14, 2004 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.56%) |
Oct 13, 2004 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.15%) |
Oct 12, 2004 | 1.788 | 1.788 | 1.788 | 1.788 | 0 | -0.01(-0.42%) |
Oct 11, 2004 | 1.795 | 1.795 | 1.795 | 1.795 | 0 | +0.01(+0.46%) |
Oct 08, 2004 | 1.787 | 1.787 | 1.787 | 1.787 | 0 | +0.01(+0.37%) |
Oct 07, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | -0.03(-1.73%) |
Jun 30, 2004 | 1.812 | 1.812 | 1.812 | 1.812 | 0 | -0.01(-0.49%) |
Jun 29, 2004 | 1.821 | 1.821 | 1.821 | 1.821 | 0 | -0.01(-0.39%) |
Jun 28, 2004 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.01(+0.29%) |
Jun 25, 2004 | 1.823 | 1.823 | 1.823 | 1.823 | 0 | +0.01(+0.56%) |
Jun 24, 2004 | 1.812 | 1.812 | 1.812 | 1.812 | 0 | -0.00(-0.17%) |
Jun 23, 2004 | 1.815 | 1.815 | 1.815 | 1.815 | 0 | -0.00(-0.20%) |
Jun 22, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 0 | -0.02(-0.88%) |
Jun 21, 2004 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.00(+0.10%) |
Jun 18, 2004 | 1.833 | 1.833 | 1.833 | 1.833 | 0 | -0.00(-0.20%) |
Jun 17, 2004 | 1.837 | 1.837 | 1.837 | 1.837 | 0 | +0.01(+0.61%) |
Jun 16, 2004 | 1.826 | 1.826 | 1.826 | 1.826 | 0 | +0.01(+0.59%) |
Jun 15, 2004 | 1.815 | 1.815 | 1.815 | 1.815 | 0 | +0.01(+0.34%) |
Jun 14, 2004 | 1.809 | 1.809 | 1.809 | 1.809 | 0 | -0.01(-0.53%) |
Jun 11, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 0 | -0.01(-0.57%) |
Jun 10, 2004 | 1.829 | 1.829 | 1.829 | 1.829 | 0 | -0.01(-0.32%) |
Jun 09, 2004 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | -0.01(-0.40%) |
Jun 08, 2004 | 1.842 | 1.842 | 1.842 | 1.842 | 0 | +0.00(+0.14%) |
Jun 07, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.12%) |
Jun 04, 2004 | 1.837 | 1.837 | 1.837 | 1.837 | 0 | +0.00(+0.03%) |
Jun 03, 2004 | 1.837 | 1.837 | 1.837 | 1.837 | 0 | -0.01(-0.47%) |
Jun 02, 2004 | 1.845 | 1.845 | 1.845 | 1.845 | 0 | +0.01(+0.43%) |
Jun 01, 2004 | 1.838 | 1.838 | 1.838 | 1.838 | 0 | +0.00(+0.16%) |
May 28, 2004 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.01(+0.45%) |
May 27, 2004 | 1.826 | 1.826 | 1.826 | 1.826 | 0 | +0.01(+0.48%) |
May 26, 2004 | 1.818 | 1.818 | 1.818 | 1.818 | 0 | +0.01(+0.68%) |
May 25, 2004 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.02(+0.88%) |
May 24, 2004 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | -0.00(-0.17%) |
May 21, 2004 | 1.793 | 1.793 | 1.793 | 1.793 | 0 | +0.02(+1.18%) |
May 20, 2004 | 1.772 | 1.772 | 1.772 | 1.772 | 0 | -0.01(-0.58%) |
May 19, 2004 | 1.782 | 1.782 | 1.782 | 1.782 | 0 | +0.02(+1.01%) |
May 18, 2004 | 1.764 | 1.764 | 1.764 | 1.764 | 0 | -0.00(-0.19%) |
May 17, 2004 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.02(+1.03%) |
May 14, 2004 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.82%) |
May 13, 2004 | 1.764 | 1.764 | 1.764 | 1.764 | 0 | -0.01(-0.37%) |
May 12, 2004 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.02(+0.89%) |
May 11, 2004 | 1.755 | 1.755 | 1.755 | 1.755 | 0 | -0.02(-0.92%) |
May 10, 2004 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | -0.02(-1.35%) |
May 07, 2004 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | +0.00(+0.11%) |
May 06, 2004 | 1.794 | 1.794 | 1.794 | 1.794 | 0 | +0.00(+0.00%) |
May 05, 2004 | 1.794 | 1.794 | 1.794 | 1.794 | 0 | +0.01(+0.35%) |
May 04, 2004 | 1.787 | 1.787 | 1.787 | 1.787 | 0 | +0.02(+0.90%) |
May 03, 2004 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | -0.00(-0.10%) |
Apr 30, 2004 | 1.773 | 1.773 | 1.773 | 1.773 | 0 | +0.01(+0.84%) |
Apr 29, 2004 | 1.758 | 1.758 | 1.758 | 1.758 | 0 | -0.03(-1.50%) |
Apr 28, 2004 | 1.785 | 1.785 | 1.785 | 1.785 | 0 | -0.00(-0.22%) |
Apr 27, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 0 | +0.01(+0.32%) |
Apr 26, 2004 | 1.783 | 1.783 | 1.783 | 1.783 | 0 | +0.01(+0.34%) |
Apr 23, 2004 | 1.777 | 1.777 | 1.777 | 1.777 | 0 | +0.01(+0.68%) |
Apr 22, 2004 | 1.765 | 1.765 | 1.765 | 1.765 | 0 | -0.00(-0.15%) |
Apr 21, 2004 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | -0.03(-1.52%) |
Apr 20, 2004 | 1.795 | 1.795 | 1.795 | 1.795 | 0 | -0.01(-0.78%) |
Apr 19, 2004 | 1.809 | 1.809 | 1.809 | 1.809 | 0 | +0.02(+1.21%) |
Apr 16, 2004 | 1.788 | 1.788 | 1.788 | 1.788 | 0 | +0.01(+0.44%) |
Apr 15, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.23%) |
Apr 14, 2004 | 1.802 | 1.802 | 1.802 | 1.802 | 0 | -0.02(-1.28%) |
Apr 13, 2004 | 1.825 | 1.825 | 1.825 | 1.825 | 0 | -0.01(-0.48%) |
Apr 12, 2004 | 1.834 | 1.834 | 1.834 | 1.834 | 0 | -0.00(-0.21%) |
Apr 09, 2004 | 1.838 | 1.838 | 1.838 | 1.838 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 1.838 | 1.838 | 1.838 | 1.838 | 0 | +0.00(+0.15%) |
Apr 07, 2004 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.00(+0.03%) |
Apr 06, 2004 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.02(+0.89%) |
Apr 05, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 0 | -0.03(-1.53%) |
Apr 02, 2004 | 1.847 | 1.847 | 1.847 | 1.847 | 0 | -0.00(-0.23%) |
Apr 01, 2004 | 1.851 | 1.851 | 1.851 | 1.851 | 0 | +0.02(+0.92%) |
Mar 31, 2004 | 1.834 | 1.834 | 1.834 | 1.834 | 0 | +0.01(+0.47%) |
Mar 30, 2004 | 1.826 | 1.826 | 1.826 | 1.826 | 0 | +0.01(+0.51%) |
Mar 29, 2004 | 1.817 | 1.817 | 1.817 | 1.817 | 0 | -0.00(-0.15%) |
Mar 26, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 0 | +0.02(+0.98%) |
Mar 25, 2004 | 1.802 | 1.802 | 1.802 | 1.802 | 0 | -0.04(-2.02%) |
Mar 24, 2004 | 1.839 | 1.839 | 1.839 | 1.839 | 0 | -0.00(-0.25%) |
Mar 23, 2004 | 1.843 | 1.843 | 1.843 | 1.843 | 0 | -0.00(-0.07%) |
Mar 22, 2004 | 1.845 | 1.845 | 1.845 | 1.845 | 0 | +0.01(+0.61%) |
Mar 19, 2004 | 1.833 | 1.833 | 1.833 | 1.833 | 0 | +0.01(+0.53%) |
Mar 18, 2004 | 1.824 | 1.824 | 1.824 | 1.824 | 0 | +0.01(+0.53%) |
Mar 17, 2004 | 1.814 | 1.814 | 1.814 | 1.814 | 0 | -0.00(-0.13%) |
Mar 16, 2004 | 1.816 | 1.816 | 1.816 | 1.816 | 0 | +0.01(+0.62%) |
Mar 15, 2004 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.01(+0.52%) |
Mar 12, 2004 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | -0.01(-0.36%) |
Mar 11, 2004 | 1.802 | 1.802 | 1.802 | 1.802 | 0 | -0.02(-0.94%) |
Mar 10, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 0 | -0.02(-1.14%) |
Mar 09, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.67%) |
Mar 08, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.03(+1.85%) |
Mar 05, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 0 | -0.01(-0.73%) |
Mar 04, 2004 | 1.833 | 1.833 | 1.833 | 1.833 | 0 | +0.00(+0.03%) |
Mar 03, 2004 | 1.832 | 1.832 | 1.832 | 1.832 | 0 | -0.03(-1.38%) |
Mar 02, 2004 | 1.858 | 1.858 | 1.858 | 1.858 | 0 | -0.01(-0.53%) |
Mar 01, 2004 | 1.868 | 1.868 | 1.868 | 1.868 | 0 | +0.02(+1.01%) |
Feb 27, 2004 | 1.849 | 1.849 | 1.849 | 1.849 | 0 | -0.01(-0.41%) |
Feb 26, 2004 | 1.857 | 1.857 | 1.857 | 1.857 | 0 | -0.04(-1.90%) |
Feb 25, 2004 | 1.893 | 1.893 | 1.893 | 1.893 | 0 | +0.02(+0.94%) |
Feb 24, 2004 | 1.875 | 1.875 | 1.875 | 1.875 | 0 | +0.02(+0.88%) |
Feb 23, 2004 | 1.859 | 1.859 | 1.859 | 1.859 | 0 | -0.02(-0.93%) |
Feb 20, 2004 | 1.876 | 1.876 | 1.876 | 1.876 | 0 | -0.01(-0.78%) |
Feb 19, 2004 | 1.891 | 1.891 | 1.891 | 1.891 | 0 | -0.02(-0.96%) |
Feb 18, 2004 | 1.909 | 1.909 | 1.909 | 1.909 | 0 | +0.00(+0.12%) |
Feb 17, 2004 | 1.907 | 1.907 | 1.907 | 1.907 | 0 | +0.02(+1.19%) |
Feb 16, 2004 | 1.885 | 1.885 | 1.885 | 1.885 | 0 | -0.01(-0.39%) |
Feb 13, 2004 | 1.892 | 1.892 | 1.892 | 1.892 | 0 | -0.00(-0.03%) |
Feb 12, 2004 | 1.892 | 1.892 | 1.892 | 1.892 | 0 | +0.02(+1.19%) |
Feb 11, 2004 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | -0.00(-0.07%) |
Feb 10, 2004 | 1.871 | 1.871 | 1.871 | 1.871 | 0 | +0.01(+0.60%) |
Feb 09, 2004 | 1.860 | 1.860 | 1.860 | 1.860 | 0 | +0.03(+1.47%) |
Feb 06, 2004 | 1.833 | 1.833 | 1.833 | 1.833 | 0 | +0.00(+0.05%) |
Feb 05, 2004 | 1.832 | 1.832 | 1.832 | 1.832 | 0 | -0.01(-0.29%) |
Feb 04, 2004 | 1.838 | 1.838 | 1.838 | 1.838 | 0 | -0.00(-0.01%) |
Feb 03, 2004 | 1.838 | 1.838 | 1.838 | 1.838 | 0 | +0.02(+0.87%) |
Feb 02, 2004 | 1.822 | 1.822 | 1.822 | 1.822 | 0 | +0.01(+0.63%) |
Jan 30, 2004 | 1.811 | 1.811 | 1.811 | 1.811 | 0 | -0.01(-0.77%) |
Jan 29, 2004 | 1.825 | 1.825 | 1.825 | 1.825 | 0 | -0.01(-0.50%) |
Jan 28, 2004 | 1.834 | 1.834 | 1.834 | 1.834 | 0 | +0.03(+1.52%) |
Jan 27, 2004 | 1.807 | 1.807 | 1.807 | 1.807 | 0 | -0.02(-1.17%) |
Jan 26, 2004 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | -0.02(-1.07%) |
Jan 23, 2004 | 1.848 | 1.848 | 1.848 | 1.848 | 0 | +0.00(+0.21%) |
Jan 22, 2004 | 1.844 | 1.844 | 1.844 | 1.844 | 0 | +0.01(+0.73%) |
Jan 21, 2004 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+1.25%) |
Jan 20, 2004 | 1.808 | 1.808 | 1.808 | 1.808 | 0 | +0.02(+1.23%) |
Jan 19, 2004 | 1.786 | 1.786 | 1.786 | 1.786 | 0 | -0.03(-1.41%) |
Jan 16, 2004 | 1.812 | 1.812 | 1.812 | 1.812 | 0 | -0.01(-0.66%) |
Jan 15, 2004 | 1.824 | 1.824 | 1.824 | 1.824 | 0 | -0.01(-0.68%) |
Jan 14, 2004 | 1.836 | 1.836 | 1.836 | 1.836 | 0 | -0.01(-0.49%) |
Jan 13, 2004 | 1.845 | 1.845 | 1.845 | 1.845 | 0 | -0.01(-0.39%) |
Jan 12, 2004 | 1.852 | 1.852 | 1.852 | 1.852 | 0 | +0.02(+0.86%) |
Jan 09, 2004 | 1.837 | 1.837 | 1.837 | 1.837 | 0 | +0.02(+1.34%) |
Jan 08, 2004 | 1.812 | 1.812 | 1.812 | 1.812 | 0 | -0.00(-0.10%) |
Jan 07, 2004 | 1.814 | 1.814 | 1.814 | 1.814 | 0 | -0.01(-0.38%) |
Jan 06, 2004 | 1.821 | 1.821 | 1.821 | 1.821 | 0 | +0.03(+1.61%) |
Jan 05, 2004 | 1.792 | 1.792 | 1.792 | 1.792 | 0 | +0.03(+1.52%) |