Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2004 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | -0.00(-0.12%) |
May 28, 2004 | 1.225 | 1.225 | 1.225 | 1.225 | 0 | +0.01(+0.67%) |
May 27, 2004 | 1.216 | 1.216 | 1.216 | 1.216 | 0 | +0.01(+0.49%) |
May 26, 2004 | 1.211 | 1.211 | 1.211 | 1.211 | 0 | +0.00(+0.36%) |
May 25, 2004 | 1.206 | 1.206 | 1.206 | 1.206 | 0 | +0.01(+0.79%) |
May 24, 2004 | 1.197 | 1.197 | 1.197 | 1.197 | 0 | -0.01(-0.52%) |
May 21, 2004 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.01(+0.91%) |
May 20, 2004 | 1.192 | 1.192 | 1.192 | 1.192 | 0 | -0.01(-0.56%) |
May 19, 2004 | 1.199 | 1.199 | 1.199 | 1.199 | 0 | +0.00(+0.05%) |
May 18, 2004 | 1.198 | 1.198 | 1.198 | 1.198 | 0 | -0.00(-0.33%) |
May 17, 2004 | 1.202 | 1.202 | 1.202 | 1.202 | 0 | +0.02(+1.87%) |
May 14, 2004 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | -0.00(-0.18%) |
May 13, 2004 | 1.182 | 1.182 | 1.182 | 1.182 | 0 | -0.00(-0.29%) |
May 12, 2004 | 1.186 | 1.186 | 1.186 | 1.186 | 0 | +0.01(+0.45%) |
May 11, 2004 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | -0.00(-0.33%) |
May 10, 2004 | 1.184 | 1.184 | 1.184 | 1.184 | 0 | -0.02(-1.91%) |
May 07, 2004 | 1.207 | 1.207 | 1.207 | 1.207 | 0 | -0.00(-0.35%) |
May 06, 2004 | 1.212 | 1.212 | 1.212 | 1.212 | 0 | -0.00(-0.08%) |
May 05, 2004 | 1.213 | 1.213 | 1.213 | 1.213 | 0 | +0.01(+0.54%) |
May 04, 2004 | 1.206 | 1.206 | 1.206 | 1.206 | 0 | +0.01(+0.90%) |
May 03, 2004 | 1.195 | 1.195 | 1.195 | 1.195 | 0 | +0.00(+0.05%) |
Apr 30, 2004 | 1.195 | 1.195 | 1.195 | 1.195 | 0 | +0.01(+1.02%) |
Apr 29, 2004 | 1.183 | 1.183 | 1.183 | 1.183 | 0 | -0.01(-0.68%) |
Apr 28, 2004 | 1.191 | 1.191 | 1.191 | 1.191 | 0 | +0.00(+0.17%) |
Apr 27, 2004 | 1.189 | 1.189 | 1.189 | 1.189 | 0 | +0.00(+0.30%) |
Apr 26, 2004 | 1.185 | 1.185 | 1.185 | 1.185 | 0 | -0.00(-0.29%) |
Apr 23, 2004 | 1.188 | 1.188 | 1.188 | 1.188 | 0 | +0.00(+0.10%) |
Apr 22, 2004 | 1.187 | 1.187 | 1.187 | 1.187 | 0 | +0.00(+0.31%) |
Apr 21, 2004 | 1.184 | 1.184 | 1.184 | 1.184 | 0 | -0.01(-0.75%) |
Apr 20, 2004 | 1.193 | 1.193 | 1.193 | 1.193 | 0 | -0.01(-0.98%) |
Apr 19, 2004 | 1.204 | 1.204 | 1.204 | 1.204 | 0 | +0.01(+0.94%) |
Apr 16, 2004 | 1.193 | 1.193 | 1.193 | 1.193 | 0 | +0.00(+0.17%) |
Apr 15, 2004 | 1.191 | 1.191 | 1.191 | 1.191 | 0 | -0.00(-0.10%) |
Apr 14, 2004 | 1.192 | 1.192 | 1.192 | 1.192 | 0 | -0.01(-0.43%) |
Apr 13, 2004 | 1.198 | 1.198 | 1.198 | 1.198 | 0 | -0.01(-0.79%) |
Apr 12, 2004 | 1.207 | 1.207 | 1.207 | 1.207 | 0 | -0.00(-0.21%) |
Apr 09, 2004 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | -0.00(-0.00%) |
Apr 08, 2004 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | -0.00(-0.04%) |
Apr 07, 2004 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.09%) |
Apr 06, 2004 | 1.209 | 1.209 | 1.209 | 1.209 | 0 | +0.00(+0.27%) |
Apr 05, 2004 | 1.206 | 1.206 | 1.206 | 1.206 | 0 | -0.03(-2.11%) |
Apr 02, 2004 | 1.232 | 1.232 | 1.232 | 1.232 | 0 | -0.00(-0.02%) |
Apr 01, 2004 | 1.232 | 1.232 | 1.232 | 1.232 | 0 | +0.01(+0.79%) |
Mar 31, 2004 | 1.222 | 1.222 | 1.222 | 1.222 | 0 | +0.00(+0.30%) |
Mar 30, 2004 | 1.219 | 1.219 | 1.219 | 1.219 | 0 | +0.01(+0.57%) |
Mar 29, 2004 | 1.212 | 1.212 | 1.212 | 1.212 | 0 | -0.01(-0.45%) |
Mar 26, 2004 | 1.217 | 1.217 | 1.217 | 1.217 | 0 | +0.00(+0.34%) |
Mar 25, 2004 | 1.213 | 1.213 | 1.213 | 1.213 | 0 | -0.01(-0.52%) |
Mar 24, 2004 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | -0.01(-0.65%) |
Mar 23, 2004 | 1.228 | 1.228 | 1.228 | 1.228 | 0 | -0.01(-0.62%) |
Mar 22, 2004 | 1.235 | 1.235 | 1.235 | 1.235 | 0 | +0.00(+0.07%) |
Mar 19, 2004 | 1.234 | 1.234 | 1.234 | 1.234 | 0 | +0.01(+0.68%) |
Mar 18, 2004 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.08%) |
Mar 17, 2004 | 1.225 | 1.225 | 1.225 | 1.225 | 0 | -0.01(-0.80%) |
Mar 16, 2004 | 1.235 | 1.235 | 1.235 | 1.235 | 0 | +0.01(+0.59%) |
Mar 15, 2004 | 1.228 | 1.228 | 1.228 | 1.228 | 0 | +0.00(+0.35%) |
Mar 12, 2004 | 1.224 | 1.224 | 1.224 | 1.224 | 0 | -0.00(-0.17%) |
Mar 11, 2004 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | -0.00(-0.35%) |
Mar 10, 2004 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | -0.01(-0.50%) |
Mar 09, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.00(+0.04%) |
Mar 08, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | +0.02(+1.34%) |
Mar 05, 2004 | 1.219 | 1.219 | 1.219 | 1.219 | 0 | +0.00(+0.37%) |
Mar 04, 2004 | 1.215 | 1.215 | 1.215 | 1.215 | 0 | +0.00(+0.03%) |
Mar 03, 2004 | 1.214 | 1.214 | 1.214 | 1.214 | 0 | -0.03(-2.09%) |
Mar 02, 2004 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.66%) |
Mar 01, 2004 | 1.248 | 1.248 | 1.248 | 1.248 | 0 | +0.01(+0.53%) |
Feb 27, 2004 | 1.242 | 1.242 | 1.242 | 1.242 | 0 | -0.00(-0.21%) |
Feb 26, 2004 | 1.244 | 1.244 | 1.244 | 1.244 | 0 | -0.02(-1.47%) |
Feb 25, 2004 | 1.263 | 1.263 | 1.263 | 1.263 | 0 | +0.00(+0.27%) |
Feb 24, 2004 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | +0.00(+0.15%) |
Feb 23, 2004 | 1.258 | 1.258 | 1.258 | 1.258 | 0 | -0.01(-0.69%) |
Feb 20, 2004 | 1.266 | 1.266 | 1.266 | 1.266 | 0 | -0.01(-0.48%) |
Feb 19, 2004 | 1.272 | 1.272 | 1.272 | 1.272 | 0 | -0.01(-0.78%) |
Feb 18, 2004 | 1.282 | 1.282 | 1.282 | 1.282 | 0 | -0.00(-0.26%) |
Feb 17, 2004 | 1.286 | 1.286 | 1.286 | 1.286 | 0 | +0.01(+0.92%) |
Feb 16, 2004 | 1.274 | 1.274 | 1.274 | 1.274 | 0 | -0.01(-0.58%) |
Feb 13, 2004 | 1.282 | 1.282 | 1.282 | 1.282 | 0 | +0.00(+0.11%) |
Feb 12, 2004 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.01(+0.96%) |
Feb 11, 2004 | 1.268 | 1.268 | 1.268 | 1.268 | 0 | -0.01(-0.66%) |
Feb 10, 2004 | 1.276 | 1.276 | 1.276 | 1.276 | 0 | +0.01(+0.40%) |
Feb 09, 2004 | 1.271 | 1.271 | 1.271 | 1.271 | 0 | +0.02(+1.47%) |
Feb 06, 2004 | 1.253 | 1.253 | 1.253 | 1.253 | 0 | -0.01(-0.43%) |
Feb 05, 2004 | 1.258 | 1.258 | 1.258 | 1.258 | 0 | +0.01(+0.47%) |
Feb 04, 2004 | 1.252 | 1.252 | 1.252 | 1.252 | 0 | -0.01(-0.48%) |
Feb 03, 2004 | 1.258 | 1.258 | 1.258 | 1.258 | 0 | +0.01(+1.00%) |
Feb 02, 2004 | 1.246 | 1.246 | 1.246 | 1.246 | 0 | +0.01(+0.62%) |
Jan 30, 2004 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | -0.01(-0.67%) |
Jan 29, 2004 | 1.247 | 1.247 | 1.247 | 1.247 | 0 | -0.01(-0.76%) |
Jan 28, 2004 | 1.256 | 1.256 | 1.256 | 1.256 | 0 | +0.00(+0.37%) |
Jan 27, 2004 | 1.252 | 1.252 | 1.252 | 1.252 | 0 | -0.01(-0.46%) |
Jan 26, 2004 | 1.258 | 1.258 | 1.258 | 1.258 | 0 | -0.01(-0.92%) |
Jan 23, 2004 | 1.269 | 1.269 | 1.269 | 1.269 | 0 | -0.00(-0.14%) |
Jan 22, 2004 | 1.271 | 1.271 | 1.271 | 1.271 | 0 | +0.01(+0.82%) |
Jan 21, 2004 | 1.261 | 1.261 | 1.261 | 1.261 | 0 | +0.01(+0.57%) |
Jan 20, 2004 | 1.254 | 1.254 | 1.254 | 1.254 | 0 | +0.02(+1.32%) |
Jan 19, 2004 | 1.237 | 1.237 | 1.237 | 1.237 | 0 | -0.01(-0.96%) |
Jan 16, 2004 | 1.249 | 1.249 | 1.249 | 1.249 | 0 | -0.01(-1.12%) |
Jan 15, 2004 | 1.263 | 1.263 | 1.263 | 1.263 | 0 | -0.01(-0.45%) |
Jan 14, 2004 | 1.269 | 1.269 | 1.269 | 1.269 | 0 | -0.01(-0.45%) |
Jan 13, 2004 | 1.275 | 1.275 | 1.275 | 1.275 | 0 | -0.01(-0.62%) |
Jan 12, 2004 | 1.283 | 1.283 | 1.283 | 1.283 | 0 | +0.01(+0.72%) |
Jan 09, 2004 | 1.274 | 1.274 | 1.274 | 1.274 | 0 | +0.01(+0.82%) |
Jan 08, 2004 | 1.263 | 1.263 | 1.263 | 1.263 | 0 | -0.00(-0.35%) |
Jan 07, 2004 | 1.268 | 1.268 | 1.268 | 1.268 | 0 | -0.01(-0.60%) |
Jan 06, 2004 | 1.276 | 1.276 | 1.276 | 1.276 | 0 | +0.02(+1.37%) |
Jan 05, 2004 | 1.258 | 1.258 | 1.258 | 1.258 | 0 | +0.02(+1.54%) |
Jan 02, 2004 | 1.239 | 1.239 | 1.239 | 1.239 | 0 | -0.02(-1.88%) |
Dec 31, 2003 | 1.263 | 1.263 | 1.263 | 1.263 | 0 | +0.01(+1.07%) |
Dec 30, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | -0.00(-0.02%) |
Dec 29, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.74%) |
Dec 24, 2003 | 1.241 | 1.241 | 1.241 | 1.241 | 0 | +0.00(+0.12%) |
Dec 23, 2003 | 1.239 | 1.239 | 1.239 | 1.239 | 0 | -0.00(-0.34%) |
Dec 22, 2003 | 1.243 | 1.243 | 1.243 | 1.243 | 0 | +0.00(+0.13%) |
Dec 19, 2003 | 1.242 | 1.242 | 1.242 | 1.242 | 0 | +0.00(+0.12%) |
Dec 18, 2003 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.01(+0.53%) |
Dec 17, 2003 | 1.234 | 1.234 | 1.234 | 1.234 | 0 | -0.00(-0.02%) |
Dec 16, 2003 | 1.234 | 1.234 | 1.234 | 1.234 | 0 | +0.01(+0.89%) |
Dec 15, 2003 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | -0.00(-0.20%) |
Dec 12, 2003 | 1.225 | 1.225 | 1.225 | 1.225 | 0 | +0.01(+0.55%) |
Dec 11, 2003 | 1.219 | 1.219 | 1.219 | 1.219 | 0 | -0.01(-0.58%) |
Dec 09, 2003 | 1.226 | 1.226 | 1.226 | 1.226 | 0 | +0.00(+0.33%) |
Dec 08, 2003 | 1.222 | 1.222 | 1.222 | 1.222 | 0 | +0.02(+1.66%) |
Dec 05, 2003 | 1.209 | 1.209 | 1.209 | 1.202 | 0 | -0.01(-0.46%) |
Dec 04, 2003 | 1.207 | 1.207 | 1.207 | 1.207 | 0 | -0.00(-0.23%) |
Dec 03, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+1.06%) |
Dec 02, 2003 | 1.198 | 1.198 | 1.198 | 1.198 | 0 | -0.00(-0.37%) |
Dec 01, 2003 | 1.202 | 1.202 | 1.202 | 1.202 | 0 | +0.00(+0.21%) |
Nov 28, 2003 | 1.199 | 1.199 | 1.199 | 1.199 | 0 | +0.01(+0.77%) |
Nov 27, 2003 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | +0.01(+0.62%) |
Nov 26, 2003 | 1.183 | 1.183 | 1.183 | 1.183 | 0 | +0.01(+0.53%) |
Nov 25, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | -0.01(-0.48%) |
Nov 24, 2003 | 1.182 | 1.182 | 1.182 | 1.182 | 0 | -0.01(-0.64%) |
Nov 21, 2003 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | -0.00(-0.08%) |
Nov 20, 2003 | 1.191 | 1.191 | 1.191 | 1.191 | 0 | -0.00(-0.01%) |
Nov 19, 2003 | 1.191 | 1.191 | 1.191 | 1.191 | 0 | +0.01(+1.12%) |
Nov 18, 2003 | 1.178 | 1.178 | 1.178 | 1.178 | 0 | -0.00(-0.20%) |
Nov 17, 2003 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.31%) |
Nov 14, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | +0.01(+0.73%) |
Nov 13, 2003 | 1.168 | 1.168 | 1.168 | 1.168 | 0 | +0.01(+0.69%) |
Nov 12, 2003 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | +0.01(+0.90%) |
Nov 11, 2003 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.12%) |
Nov 10, 2003 | 1.148 | 1.148 | 1.148 | 1.148 | 0 | +0.01(+0.52%) |
Nov 07, 2003 | 1.142 | 1.142 | 1.142 | 1.142 | 0 | -0.00(-0.22%) |
Nov 06, 2003 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | -0.00(-0.21%) |
Nov 05, 2003 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | +0.00(+0.04%) |
Nov 04, 2003 | 1.147 | 1.147 | 1.147 | 1.147 | 0 | -0.01(-1.04%) |
Nov 03, 2003 | 1.159 | 1.159 | 1.159 | 1.159 | 0 | -0.00(-0.28%) |
Oct 31, 2003 | 1.162 | 1.162 | 1.162 | 1.162 | 0 | -0.02(-1.35%) |
Oct 24, 2003 | 1.178 | 1.178 | 1.178 | 1.178 | 0 | -0.00(-0.04%) |
Oct 23, 2003 | 1.179 | 1.179 | 1.179 | 1.179 | 0 | +0.01(+0.79%) |
Oct 22, 2003 | 1.169 | 1.169 | 1.169 | 1.169 | 0 | +0.01(+0.61%) |
Oct 21, 2003 | 1.162 | 1.162 | 1.162 | 1.162 | 0 | -0.00(-0.05%) |
Oct 20, 2003 | 1.163 | 1.163 | 1.163 | 1.163 | 0 | +0.00(+0.12%) |
Oct 16, 2003 | 1.161 | 1.161 | 1.161 | 1.161 | 0 | -0.01(-0.46%) |
Oct 15, 2003 | 1.167 | 1.167 | 1.167 | 1.167 | 0 | +0.00(+0.30%) |
Oct 14, 2003 | 1.163 | 1.163 | 1.163 | 1.163 | 0 | -0.01(-0.46%) |
Oct 13, 2003 | 1.169 | 1.169 | 1.169 | 1.169 | 0 | -0.01(-0.85%) |
Oct 10, 2003 | 1.179 | 1.179 | 1.179 | 1.179 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 1.179 | 1.179 | 1.179 | 1.179 | 0 | +0.00(+0.06%) |
Oct 08, 2003 | 1.178 | 1.178 | 1.178 | 1.178 | 0 | +0.00(+0.11%) |
Oct 07, 2003 | 1.177 | 1.177 | 1.177 | 1.177 | 0 | +0.02(+1.63%) |
Oct 06, 2003 | 1.158 | 1.158 | 1.158 | 1.158 | 0 | -0.01(-0.92%) |
Oct 03, 2003 | 1.169 | 1.169 | 1.169 | 1.169 | 0 | -0.00(-0.05%) |
Oct 02, 2003 | 1.169 | 1.169 | 1.169 | 1.169 | 0 | +0.00(+0.18%) |