Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.233 | 1.233 | 1.233 | 1.233 | 0 | -0.01(-1.13%) |
May 30, 2005 | 1.247 | 1.247 | 1.247 | 1.247 | 0 | -0.01(-0.63%) |
May 27, 2005 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.22%) |
May 26, 2005 | 1.252 | 1.252 | 1.252 | 1.252 | 0 | -0.00(-0.33%) |
May 25, 2005 | 1.256 | 1.256 | 1.256 | 1.256 | 0 | -0.01(-0.42%) |
May 24, 2005 | 1.262 | 1.262 | 1.262 | 1.262 | 0 | +0.01(+0.55%) |
May 23, 2005 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | -0.01(-0.47%) |
May 20, 2005 | 1.261 | 1.261 | 1.261 | 1.261 | 0 | -0.00(-0.28%) |
May 19, 2005 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | +0.00(+0.17%) |
May 18, 2005 | 1.262 | 1.262 | 1.262 | 1.262 | 0 | -0.00(-0.12%) |
May 17, 2005 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | +0.00(+0.16%) |
May 16, 2005 | 1.262 | 1.262 | 1.262 | 1.262 | 0 | -0.00(-0.15%) |
May 13, 2005 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | -0.01(-1.06%) |
May 12, 2005 | 1.277 | 1.277 | 1.277 | 1.277 | 0 | -0.01(-0.86%) |
May 11, 2005 | 1.288 | 1.288 | 1.288 | 1.288 | 0 | +0.00(+0.22%) |
May 10, 2005 | 1.285 | 1.285 | 1.285 | 1.285 | 0 | +0.00(+0.23%) |
May 09, 2005 | 1.282 | 1.282 | 1.282 | 1.282 | 0 | -0.01(-0.95%) |
May 06, 2005 | 1.295 | 1.295 | 1.295 | 1.295 | 0 | -0.00(-0.05%) |
May 05, 2005 | 1.295 | 1.295 | 1.295 | 1.295 | 0 | +0.00(+0.01%) |
May 04, 2005 | 1.295 | 1.295 | 1.295 | 1.295 | 0 | +0.01(+0.76%) |
May 03, 2005 | 1.286 | 1.286 | 1.286 | 1.286 | 0 | -0.00(-0.05%) |
May 02, 2005 | 1.286 | 1.286 | 1.286 | 1.286 | 0 | -0.01(-0.73%) |
Apr 29, 2005 | 1.296 | 1.296 | 1.296 | 1.296 | 0 | +0.01(+0.40%) |
Apr 28, 2005 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.00(-0.12%) |
Apr 27, 2005 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | -0.01(-0.47%) |
Apr 26, 2005 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.00(+0.12%) |
Apr 25, 2005 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | -0.01(-0.85%) |
Apr 22, 2005 | 1.308 | 1.308 | 1.308 | 1.308 | 0 | +0.00(+0.15%) |
Apr 21, 2005 | 1.306 | 1.306 | 1.306 | 1.306 | 0 | +0.00(+0.07%) |
Apr 20, 2005 | 1.305 | 1.305 | 1.305 | 1.305 | 0 | +0.01(+0.41%) |
Apr 19, 2005 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.22%) |
Apr 18, 2005 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | +0.01(+0.77%) |
Apr 15, 2005 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | +0.00(+0.37%) |
Apr 14, 2005 | 1.282 | 1.282 | 1.282 | 1.282 | 0 | -0.01(-0.79%) |
Apr 13, 2005 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | -0.01(-0.49%) |
Apr 12, 2005 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.00(+0.11%) |
Apr 11, 2005 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | +0.02(+1.19%) |
Apr 08, 2005 | 1.282 | 1.282 | 1.282 | 1.282 | 0 | -0.01(-0.81%) |
Apr 07, 2005 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | +0.01(+0.49%) |
Apr 06, 2005 | 1.286 | 1.286 | 1.286 | 1.286 | 0 | +0.00(+0.39%) |
Apr 05, 2005 | 1.281 | 1.281 | 1.281 | 1.281 | 0 | -0.01(-0.57%) |
Apr 04, 2005 | 1.288 | 1.288 | 1.288 | 1.288 | 0 | -0.01(-0.59%) |
Apr 01, 2005 | 1.296 | 1.296 | 1.296 | 1.296 | 0 | -0.00(-0.04%) |
Mar 31, 2005 | 1.296 | 1.296 | 1.296 | 1.296 | 0 | +0.00(+0.16%) |
Mar 30, 2005 | 1.294 | 1.294 | 1.294 | 1.294 | 0 | +0.00(+0.13%) |
Mar 29, 2005 | 1.293 | 1.293 | 1.293 | 1.293 | 0 | -0.00(-0.03%) |
Mar 28, 2005 | 1.293 | 1.293 | 1.293 | 1.293 | 0 | -0.00(-0.34%) |
Mar 25, 2005 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | -0.00(-0.06%) |
Mar 24, 2005 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | -0.01(-0.52%) |
Mar 23, 2005 | 1.305 | 1.305 | 1.305 | 1.305 | 0 | -0.01(-0.95%) |
Mar 22, 2005 | 1.317 | 1.317 | 1.317 | 1.317 | 0 | -0.00(-0.18%) |
Mar 21, 2005 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | -0.01(-0.60%) |
Mar 18, 2005 | 1.328 | 1.328 | 1.328 | 1.328 | 0 | -0.01(-0.74%) |
Mar 17, 2005 | 1.338 | 1.338 | 1.338 | 1.338 | 0 | +0.00(+0.04%) |
Mar 16, 2005 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | -0.00(-0.08%) |
Mar 15, 2005 | 1.338 | 1.338 | 1.338 | 1.338 | 0 | +0.00(+0.08%) |
Mar 14, 2005 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | -0.00(-0.33%) |
Mar 11, 2005 | 1.342 | 1.342 | 1.342 | 1.342 | 0 | +0.00(+0.05%) |
Mar 10, 2005 | 1.341 | 1.341 | 1.341 | 1.341 | 0 | +0.01(+0.47%) |
Mar 09, 2005 | 1.335 | 1.335 | 1.335 | 1.335 | 0 | +0.01(+0.75%) |
Mar 08, 2005 | 1.325 | 1.325 | 1.325 | 1.325 | 0 | +0.00(+0.37%) |
Mar 07, 2005 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.01(+0.63%) |
Mar 04, 2005 | 1.311 | 1.311 | 1.311 | 1.311 | 0 | -0.00(-0.22%) |
Mar 03, 2005 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | +0.00(+0.33%) |
Mar 02, 2005 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | -0.01(-0.87%) |
Mar 01, 2005 | 1.322 | 1.322 | 1.322 | 1.322 | 0 | -0.00(-0.31%) |
Feb 28, 2005 | 1.326 | 1.326 | 1.326 | 1.326 | 0 | +0.01(+0.70%) |
Feb 25, 2005 | 1.317 | 1.317 | 1.317 | 1.317 | 0 | -0.01(-0.72%) |
Feb 24, 2005 | 1.326 | 1.326 | 1.326 | 1.326 | 0 | +0.01(+0.43%) |
Feb 23, 2005 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.08%) |
Feb 22, 2005 | 1.319 | 1.319 | 1.319 | 1.319 | 0 | +0.01(+1.06%) |
Feb 21, 2005 | 1.306 | 1.306 | 1.306 | 1.306 | 0 | +0.00(+0.12%) |
Feb 18, 2005 | 1.304 | 1.304 | 1.304 | 1.304 | 0 | -0.00(-0.02%) |
Feb 17, 2005 | 1.304 | 1.304 | 1.304 | 1.304 | 0 | +0.00(+0.01%) |
Feb 16, 2005 | 1.304 | 1.304 | 1.304 | 1.304 | 0 | +0.00(+0.19%) |
Feb 15, 2005 | 1.302 | 1.302 | 1.302 | 1.302 | 0 | +0.00(+0.38%) |
Feb 14, 2005 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | +0.01(+0.87%) |
Feb 11, 2005 | 1.286 | 1.286 | 1.286 | 1.286 | 0 | +0.01(+0.61%) |
Feb 10, 2005 | 1.278 | 1.278 | 1.278 | 1.278 | 0 | +0.00(+0.12%) |
Feb 09, 2005 | 1.276 | 1.276 | 1.276 | 1.276 | 0 | -0.00(-0.02%) |
Feb 08, 2005 | 1.276 | 1.276 | 1.276 | 1.276 | 0 | -0.01(-0.62%) |
Feb 07, 2005 | 1.284 | 1.284 | 1.284 | 1.284 | 0 | -0.01(-0.88%) |
Feb 04, 2005 | 1.296 | 1.296 | 1.296 | 1.296 | 0 | -0.00(-0.33%) |
Feb 03, 2005 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.01(-0.46%) |
Feb 02, 2005 | 1.306 | 1.306 | 1.306 | 1.306 | 0 | +0.00(+0.26%) |
Feb 01, 2005 | 1.303 | 1.303 | 1.303 | 1.303 | 0 | -0.00(-0.06%) |
Jan 31, 2005 | 1.304 | 1.304 | 1.304 | 1.304 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 1.304 | 1.304 | 1.304 | 1.304 | 0 | +0.00(+0.07%) |
Jan 27, 2005 | 1.303 | 1.303 | 1.303 | 1.303 | 0 | +0.00(+0.16%) |
Jan 26, 2005 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.00(-0.15%) |
Jan 25, 2005 | 1.303 | 1.303 | 1.303 | 1.303 | 0 | -0.00(-0.30%) |
Jan 24, 2005 | 1.306 | 1.306 | 1.306 | 1.306 | 0 | +0.01(+0.79%) |
Jan 21, 2005 | 1.296 | 1.296 | 1.296 | 1.296 | 0 | +0.00(+0.21%) |
Jan 20, 2005 | 1.294 | 1.294 | 1.294 | 1.294 | 0 | -0.01(-1.13%) |
Jan 19, 2005 | 1.308 | 1.308 | 1.308 | 1.308 | 0 | +0.00(+0.18%) |
Jan 18, 2005 | 1.306 | 1.306 | 1.306 | 1.306 | 0 | -0.00(-0.19%) |
Jan 17, 2005 | 1.308 | 1.308 | 1.308 | 1.308 | 0 | -0.00(-0.05%) |
Jan 14, 2005 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | -0.01(-1.07%) |
Jan 13, 2005 | 1.323 | 1.323 | 1.323 | 1.323 | 0 | +0.01(+0.71%) |
Jan 12, 2005 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | -0.00(-0.03%) |
Jan 11, 2005 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | +0.00(+0.31%) |
Jan 10, 2005 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | -0.01(-0.73%) |
Jan 07, 2005 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.13%) |
Jan 06, 2005 | 1.318 | 1.318 | 1.318 | 1.318 | 0 | -0.00(-0.31%) |
Jan 05, 2005 | 1.322 | 1.322 | 1.322 | 1.322 | 0 | -0.01(-1.05%) |
Jan 04, 2005 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | -0.01(-1.05%) |
Jan 03, 2005 | 1.351 | 1.351 | 1.351 | 1.351 | 0 | -0.01(-0.84%) |
Dec 31, 2004 | 1.362 | 1.362 | 1.362 | 1.362 | 0 | +0.00(+0.12%) |
Dec 30, 2004 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | -0.00(-0.03%) |
Dec 29, 2004 | 1.361 | 1.361 | 1.361 | 1.361 | 0 | -0.00(-0.18%) |
Dec 28, 2004 | 1.363 | 1.363 | 1.363 | 1.363 | 0 | +0.01(+0.78%) |
Dec 27, 2004 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | -0.00(-0.11%) |
Dec 24, 2004 | 1.354 | 1.354 | 1.354 | 1.354 | 0 | +0.01(+0.64%) |
Dec 23, 2004 | 1.346 | 1.346 | 1.346 | 1.346 | 0 | +0.01(+0.54%) |
Dec 22, 2004 | 1.338 | 1.338 | 1.338 | 1.338 | 0 | -0.00(-0.08%) |
Dec 21, 2004 | 1.339 | 1.339 | 1.339 | 1.339 | 0 | +0.00(+0.12%) |
Dec 20, 2004 | 1.338 | 1.338 | 1.338 | 1.338 | 0 | +0.01(+0.86%) |
Dec 17, 2004 | 1.326 | 1.326 | 1.326 | 1.326 | 0 | -0.01(-1.02%) |
Dec 16, 2004 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.13%) |
Dec 15, 2004 | 1.338 | 1.338 | 1.338 | 1.338 | 0 | +0.01(+0.50%) |
Dec 14, 2004 | 1.332 | 1.332 | 1.332 | 1.332 | 0 | +0.00(+0.37%) |
Dec 13, 2004 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.01(+0.58%) |
Dec 10, 2004 | 1.319 | 1.319 | 1.319 | 1.319 | 0 | -0.01(-0.86%) |
Dec 09, 2004 | 1.331 | 1.331 | 1.331 | 1.331 | 0 | +0.00(+0.04%) |
Dec 08, 2004 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | -0.02(-1.16%) |
Dec 07, 2004 | 1.346 | 1.346 | 1.346 | 1.346 | 0 | +0.00(+0.16%) |
Dec 06, 2004 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.01(+1.02%) |
Dec 03, 2004 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | -0.00(-0.11%) |
Dec 02, 2004 | 1.331 | 1.331 | 1.331 | 1.331 | 0 | +0.00(+0.15%) |
Dec 01, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 0 | -0.00(-0.01%) |
Nov 30, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 0 | +0.00(+0.36%) |
Nov 29, 2004 | 1.325 | 1.325 | 1.325 | 1.325 | 0 | +0.00(+0.07%) |
Nov 26, 2004 | 1.324 | 1.324 | 1.324 | 1.324 | 0 | +0.00(+0.19%) |
Nov 25, 2004 | 1.321 | 1.321 | 1.321 | 1.321 | 0 | +0.01(+0.51%) |
Nov 24, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 0 | +0.01(+0.43%) |
Nov 23, 2004 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | +0.01(+0.43%) |
Nov 22, 2004 | 1.303 | 1.303 | 1.303 | 1.303 | 0 | +0.00(+0.10%) |
Nov 19, 2004 | 1.302 | 1.302 | 1.302 | 1.302 | 0 | -0.00(-0.03%) |
Nov 18, 2004 | 1.302 | 1.302 | 1.302 | 1.302 | 0 | -0.00(-0.02%) |
Nov 17, 2004 | 1.303 | 1.303 | 1.303 | 1.303 | 0 | +0.01(+0.43%) |
Nov 16, 2004 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | +0.00(+0.12%) |
Nov 15, 2004 | 1.296 | 1.296 | 1.296 | 1.296 | 0 | +0.00(+0.26%) |
Nov 12, 2004 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | +0.00(+0.24%) |
Nov 11, 2004 | 1.289 | 1.289 | 1.289 | 1.289 | 0 | -0.01(-0.67%) |
Nov 10, 2004 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.01(+0.51%) |
Nov 09, 2004 | 1.291 | 1.291 | 1.291 | 1.291 | 0 | -0.00(-0.05%) |
Nov 08, 2004 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | +0.01(+0.47%) |
Nov 05, 2004 | 1.286 | 1.286 | 1.286 | 1.286 | 0 | -0.00(-0.14%) |
Nov 04, 2004 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | +0.01(+0.94%) |
Nov 03, 2004 | 1.275 | 1.275 | 1.275 | 1.275 | 0 | +0.00(+0.39%) |
Nov 02, 2004 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.00(-0.34%) |
Nov 01, 2004 | 1.275 | 1.275 | 1.275 | 1.275 | 0 | +0.00(+0.09%) |
Oct 29, 2004 | 1.274 | 1.274 | 1.274 | 1.274 | 0 | +0.00(+0.20%) |
Oct 28, 2004 | 1.271 | 1.271 | 1.271 | 1.271 | 0 | -0.01(-0.63%) |
Oct 27, 2004 | 1.279 | 1.279 | 1.279 | 1.279 | 0 | +0.00(+0.06%) |
Oct 26, 2004 | 1.278 | 1.278 | 1.278 | 1.278 | 0 | -0.00(-0.06%) |
Oct 25, 2004 | 1.279 | 1.279 | 1.279 | 1.279 | 0 | +0.02(+1.48%) |
Oct 22, 2004 | 1.261 | 1.261 | 1.261 | 1.261 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 1.261 | 1.261 | 1.261 | 1.261 | 0 | +0.00(+0.13%) |
Oct 20, 2004 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.01(+0.65%) |
Oct 19, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.28%) |
Oct 18, 2004 | 1.247 | 1.247 | 1.247 | 1.247 | 0 | +0.01(+0.48%) |
Oct 15, 2004 | 1.241 | 1.241 | 1.241 | 1.241 | 0 | +0.00(+0.30%) |
Oct 14, 2004 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.01(+0.90%) |
Oct 13, 2004 | 1.227 | 1.227 | 1.227 | 1.227 | 0 | -0.00(-0.37%) |
Oct 12, 2004 | 1.231 | 1.231 | 1.231 | 1.231 | 0 | -0.01(-0.65%) |
Oct 11, 2004 | 1.239 | 1.239 | 1.239 | 1.239 | 0 | +0.01(+0.63%) |
Oct 08, 2004 | 1.232 | 1.232 | 1.232 | 1.232 | 0 | +0.02(+1.32%) |
Jun 30, 2004 | 1.216 | 1.216 | 1.216 | 1.216 | 0 | -0.00(-0.12%) |
Jun 29, 2004 | 1.217 | 1.217 | 1.217 | 1.217 | 0 | -0.00(-0.32%) |
Jun 28, 2004 | 1.221 | 1.221 | 1.221 | 1.221 | 0 | +0.01(+0.58%) |
Jun 25, 2004 | 1.214 | 1.214 | 1.214 | 1.214 | 0 | +0.00(+0.13%) |
Jun 24, 2004 | 1.212 | 1.212 | 1.212 | 1.212 | 0 | +0.00(+0.29%) |
Jun 23, 2004 | 1.209 | 1.209 | 1.209 | 1.209 | 0 | -0.00(-0.03%) |
Jun 22, 2004 | 1.209 | 1.209 | 1.209 | 1.209 | 0 | -0.00(-0.17%) |
Jun 21, 2004 | 1.211 | 1.211 | 1.211 | 1.211 | 0 | +0.01(+0.58%) |
Jun 18, 2004 | 1.204 | 1.204 | 1.204 | 1.204 | 0 | -0.00(-0.02%) |
Jun 17, 2004 | 1.204 | 1.204 | 1.204 | 1.204 | 0 | -0.00(-0.11%) |
Jun 16, 2004 | 1.206 | 1.206 | 1.206 | 1.206 | 0 | +0.00(+0.06%) |
Jun 15, 2004 | 1.205 | 1.205 | 1.205 | 1.205 | 0 | +0.00(+0.42%) |
Jun 14, 2004 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.00(-0.04%) |
Jun 11, 2004 | 1.201 | 1.201 | 1.201 | 1.201 | 0 | -0.00(-0.38%) |
Jun 10, 2004 | 1.205 | 1.205 | 1.205 | 1.205 | 0 | -0.01(-0.86%) |
Jun 09, 2004 | 1.216 | 1.216 | 1.216 | 1.216 | 0 | -0.01(-1.11%) |
Jun 08, 2004 | 1.229 | 1.229 | 1.229 | 1.229 | 0 | -0.00(-0.20%) |
Jun 07, 2004 | 1.232 | 1.232 | 1.232 | 1.232 | 0 | +0.01(+0.95%) |
Jun 04, 2004 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | -0.00(-0.19%) |
Jun 03, 2004 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | -0.01(-0.41%) |
Jun 02, 2004 | 1.228 | 1.228 | 1.228 | 1.228 | 0 | +0.00(+0.37%) |