Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 0.5810 | 0.5925 | 0.5766 | 0.5916 | 359,605 | +0.00(+0.35%) |
Dec 30, 2004 | 0.5895 | 0.5895 | 0.5848 | 0.5895 | 184,891 | -0.00(-0.25%) |
Dec 29, 2004 | 0.5748 | 0.5916 | 0.5748 | 0.5910 | 132,307 | -0.00(-0.25%) |
Dec 28, 2004 | 0.5807 | 0.5925 | 0.5772 | 0.5925 | 506,331 | +0.01(+2.03%) |
Dec 27, 2004 | 0.5928 | 0.5928 | 0.5707 | 0.5807 | 363,845 | -0.01(-1.30%) |
Dec 23, 2004 | 0.5895 | 0.5895 | 0.5804 | 0.5884 | 356,212 | -0.00(-0.20%) |
Dec 22, 2004 | 0.5748 | 0.5898 | 0.5748 | 0.5895 | 374,023 | +0.00(+0.10%) |
Dec 21, 2004 | 0.5863 | 0.5901 | 0.5766 | 0.5889 | 709,033 | +0.01(+1.64%) |
Dec 20, 2004 | 0.5895 | 0.5945 | 0.5718 | 0.5794 | 897,317 | -0.01(-1.91%) |
Dec 17, 2004 | 0.5754 | 0.5945 | 0.5718 | 0.5907 | 862,543 | +0.01(+1.11%) |
Dec 16, 2004 | 0.5951 | 0.5951 | 0.5754 | 0.5842 | 421,518 | -0.01(-1.74%) |
Dec 15, 2004 | 0.6013 | 0.6034 | 0.5919 | 0.5945 | 374,871 | -0.00(-0.35%) |
Dec 14, 2004 | 0.5721 | 0.6167 | 0.5721 | 0.5966 | 1,515,600 | +0.01(+1.45%) |
Dec 13, 2004 | 0.5748 | 0.5881 | 0.5698 | 0.5881 | 364,694 | +0.01(+2.31%) |
Dec 10, 2004 | 0.5721 | 0.5748 | 0.5580 | 0.5748 | 515,660 | +0.00(+0.62%) |
Dec 09, 2004 | 0.5571 | 0.5718 | 0.5571 | 0.5713 | 543,648 | +0.00(+0.73%) |
Dec 08, 2004 | 0.5589 | 0.5671 | 0.5530 | 0.5671 | 932,090 | +0.01(+2.39%) |
Dec 07, 2004 | 0.5521 | 0.5601 | 0.5394 | 0.5539 | 942,267 | +0.00(+0.05%) |
Dec 06, 2004 | 0.5276 | 0.5536 | 0.5276 | 0.5536 | 1,000,788 | +0.02(+3.41%) |
Dec 03, 2004 | 0.5548 | 0.5548 | 0.5288 | 0.5353 | 377,415 | -0.02(-3.25%) |
Dec 02, 2004 | 0.5524 | 0.5568 | 0.5471 | 0.5533 | 477,494 | +0.00(+0.54%) |
Dec 01, 2004 | 0.5297 | 0.5503 | 0.5273 | 0.5503 | 3,473,923 | +0.02(+4.07%) |
Nov 30, 2004 | 0.5300 | 0.5300 | 0.5099 | 0.5288 | 611,498 | +0.00(+0.90%) |
Nov 29, 2004 | 0.5158 | 0.5306 | 0.5158 | 0.5241 | 462,228 | +0.00(+0.17%) |
Nov 26, 2004 | 0.5235 | 0.5256 | 0.5158 | 0.5232 | 97,534 | +0.00(+0.34%) |
Nov 24, 2004 | 0.5209 | 0.5232 | 0.5173 | 0.5214 | 1,659,782 | +0.00(+0.23%) |
Nov 23, 2004 | 0.5197 | 0.5217 | 0.5129 | 0.5203 | 1,338,342 | +0.01(+0.97%) |
Nov 22, 2004 | 0.5095 | 0.5188 | 0.5032 | 0.5153 | 419,822 | +0.01(+1.92%) |
Nov 19, 2004 | 0.5153 | 0.5203 | 0.4967 | 0.5055 | 333,313 | -0.01(-1.15%) |
Nov 18, 2004 | 0.5170 | 0.5170 | 0.5002 | 0.5114 | 242,563 | +0.01(+2.06%) |
Nov 17, 2004 | 0.5229 | 0.5229 | 0.5011 | 0.5011 | 688,678 | -0.00(-0.87%) |
Nov 16, 2004 | 0.5164 | 0.5226 | 0.5055 | 0.5055 | 128,915 | -0.02(-3.87%) |
Nov 15, 2004 | 0.5326 | 0.5326 | 0.5167 | 0.5259 | 421,518 | -0.00(-0.89%) |
Nov 12, 2004 | 0.5276 | 0.5306 | 0.5064 | 0.5306 | 511,419 | +0.01(+2.45%) |
Nov 11, 2004 | 0.5179 | 0.5194 | 0.5014 | 0.5179 | 601,321 | -0.01(-1.01%) |
Nov 10, 2004 | 0.5335 | 0.5335 | 0.5141 | 0.5232 | 737,021 | -0.00(-0.56%) |
Nov 09, 2004 | 0.5085 | 0.5371 | 0.4964 | 0.5262 | 1,047,435 | +0.03(+5.50%) |
Nov 08, 2004 | 0.5043 | 0.5061 | 0.4719 | 0.4987 | 678,500 | +0.00(+0.00%) |
Nov 05, 2004 | 0.4625 | 0.5043 | 0.4613 | 0.4987 | 494,457 | +0.04(+7.70%) |
Nov 04, 2004 | 0.4510 | 0.4716 | 0.4422 | 0.4631 | 1,083,904 | +0.01(+2.35%) |
Nov 03, 2004 | 0.4716 | 0.4781 | 0.4422 | 0.4525 | 970,255 | -0.01(-1.48%) |
Nov 02, 2004 | 0.4602 | 0.4699 | 0.4534 | 0.4592 | 742,110 | -0.00(-0.76%) |
Nov 01, 2004 | 0.4864 | 0.4864 | 0.4596 | 0.4628 | 304,477 | -0.02(-4.06%) |
Oct 29, 2004 | 0.4775 | 0.4849 | 0.4595 | 0.4824 | 698,855 | +0.03(+7.52%) |
Oct 28, 2004 | 0.4047 | 0.4569 | 0.4044 | 0.4486 | 3,222,029 | +0.05(+11.91%) |
Oct 27, 2004 | 0.4065 | 0.4071 | 0.3985 | 0.4009 | 1,424,003 | +0.00(+0.07%) |
Oct 26, 2004 | 0.3979 | 0.4044 | 0.3976 | 0.4006 | 653,904 | +0.00(+0.30%) |
Oct 25, 2004 | 0.4071 | 0.4088 | 0.3915 | 0.3994 | 2,392,562 | -0.01(-3.21%) |
Oct 22, 2004 | 0.4248 | 0.4248 | 0.4088 | 0.4127 | 703,944 | -0.01(-2.57%) |
Oct 21, 2004 | 0.4277 | 0.4336 | 0.4206 | 0.4236 | 450,354 | -0.01(-2.18%) |
Oct 20, 2004 | 0.4309 | 0.4451 | 0.4262 | 0.4330 | 3,954,810 | -0.00(-1.08%) |
Oct 19, 2004 | 0.4392 | 0.4439 | 0.4336 | 0.4377 | 599,624 | +0.01(+1.43%) |
Oct 18, 2004 | 0.4401 | 0.4401 | 0.4074 | 0.4315 | 1,629,249 | -0.01(-2.53%) |
Oct 15, 2004 | 0.4952 | 0.4952 | 0.4283 | 0.4427 | 6,215,913 | -0.07(-12.98%) |
Oct 14, 2004 | 0.5108 | 0.5129 | 0.5052 | 0.5088 | 150,118 | -0.01(-1.37%) |
Oct 13, 2004 | 0.5312 | 0.5318 | 0.5108 | 0.5158 | 160,295 | -0.00(-0.11%) |
Oct 12, 2004 | 0.5254 | 0.5254 | 0.5123 | 0.5164 | 311,262 | -0.01(-1.07%) |
Oct 11, 2004 | 0.5229 | 0.5282 | 0.5182 | 0.5220 | 491,064 | -0.00(-0.06%) |
Oct 08, 2004 | 0.5312 | 0.5312 | 0.5217 | 0.5223 | 187,435 | -0.01(-1.66%) |
Oct 07, 2004 | 0.5288 | 0.5421 | 0.5259 | 0.5312 | 318,895 | -0.00(-0.72%) |
Oct 06, 2004 | 0.5444 | 0.5444 | 0.5306 | 0.5350 | 122,978 | -0.00(-0.33%) |
Oct 05, 2004 | 0.5483 | 0.5483 | 0.5279 | 0.5368 | 1,356,153 | +0.01(+1.17%) |
Oct 04, 2004 | 0.5615 | 0.5615 | 0.5220 | 0.5306 | 485,127 | -0.03(-5.01%) |