Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 0.5006 | 0.5047 | 0.4944 | 0.5037 | 886,380 | -0.00(-0.20%) |
Feb 25, 2005 | 0.5068 | 0.5099 | 0.4996 | 0.5047 | 860,788 | -0.02(-2.97%) |
Feb 24, 2005 | 0.5129 | 0.5202 | 0.4985 | 0.5202 | 643,033 | +0.02(+3.27%) |
Feb 23, 2005 | 0.5160 | 0.5160 | 0.4954 | 0.5037 | 579,053 | -0.01(-1.61%) |
Feb 22, 2005 | 0.5253 | 0.5253 | 0.5016 | 0.5119 | 729,217 | -0.01(-1.97%) |
Feb 18, 2005 | 0.5222 | 0.5253 | 0.5140 | 0.5222 | 489,423 | +0.01(+2.42%) |
Feb 17, 2005 | 0.5305 | 0.5305 | 0.5078 | 0.5099 | 989,341 | -0.01(-2.56%) |
Feb 16, 2005 | 0.5335 | 0.5346 | 0.5222 | 0.5232 | 885,050 | -0.01(-0.97%) |
Feb 15, 2005 | 0.5202 | 0.5346 | 0.5191 | 0.5284 | 1,030,884 | +0.01(+2.40%) |
Feb 14, 2005 | 0.5243 | 0.5377 | 0.5078 | 0.5160 | 1,150,495 | -0.01(-2.32%) |
Feb 11, 2005 | 0.5212 | 0.5356 | 0.5212 | 0.5283 | 973,001 | +0.00(+0.18%) |
Feb 10, 2005 | 0.5459 | 0.5490 | 0.4954 | 0.5274 | 2,829,490 | -0.03(-6.07%) |
Feb 09, 2005 | 0.5747 | 0.5747 | 0.5356 | 0.5615 | 2,123,865 | +0.00(+0.02%) |
Feb 08, 2005 | 0.5490 | 0.5644 | 0.5428 | 0.5614 | 1,166,329 | +0.01(+1.30%) |
Feb 07, 2005 | 0.5789 | 0.5799 | 0.5459 | 0.5541 | 696,469 | -0.03(-4.61%) |
Feb 04, 2005 | 0.5624 | 0.5820 | 0.5541 | 0.5809 | 1,656,364 | +0.01(+2.55%) |
Feb 03, 2005 | 0.5665 | 0.5717 | 0.5521 | 0.5665 | 766,061 | +0.00(+0.55%) |
Feb 02, 2005 | 0.5408 | 0.5634 | 0.5377 | 0.5634 | 1,311,571 | +0.03(+5.60%) |
Feb 01, 2005 | 0.5202 | 0.5397 | 0.5150 | 0.5335 | 1,432,871 | +0.03(+6.15%) |
Jan 31, 2005 | 0.4831 | 0.5129 | 0.4831 | 0.5026 | 1,029,632 | +0.02(+4.72%) |
Jan 28, 2005 | 0.4903 | 0.4913 | 0.4728 | 0.4800 | 658,936 | +0.00(+0.00%) |
Jan 27, 2005 | 0.4841 | 0.4903 | 0.4728 | 0.4800 | 712,945 | +0.00(+0.65%) |
Jan 26, 2005 | 0.4985 | 0.5013 | 0.4656 | 0.4769 | 2,227,253 | -0.02(-3.34%) |
Jan 25, 2005 | 0.5119 | 0.5150 | 0.4893 | 0.4934 | 1,629,889 | -0.01(-2.52%) |
Jan 24, 2005 | 0.5150 | 0.5150 | 0.5047 | 0.5061 | 731,488 | -0.01(-2.11%) |
Jan 21, 2005 | 0.5181 | 0.5253 | 0.5150 | 0.5171 | 1,494,385 | +0.00(+0.60%) |
Jan 20, 2005 | 0.5253 | 0.5253 | 0.5099 | 0.5140 | 367,394 | -0.01(-1.77%) |
Jan 19, 2005 | 0.5315 | 0.5325 | 0.5160 | 0.5232 | 537,908 | -0.01(-1.17%) |
Jan 18, 2005 | 0.5268 | 0.5366 | 0.5243 | 0.5294 | 621,538 | +0.01(+1.66%) |
Jan 14, 2005 | 0.5171 | 0.5253 | 0.4975 | 0.5208 | 778,886 | +0.01(+2.76%) |
Jan 13, 2005 | 0.5129 | 0.5212 | 0.4944 | 0.5068 | 716,993 | -0.01(-1.20%) |
Jan 12, 2005 | 0.5222 | 0.5253 | 0.4893 | 0.5129 | 1,934,430 | -0.01(-1.58%) |
Jan 11, 2005 | 0.5366 | 0.5387 | 0.5140 | 0.5212 | 1,132,757 | -0.01(-2.32%) |
Jan 10, 2005 | 0.5356 | 0.5459 | 0.5315 | 0.5335 | 639,810 | +0.00(+0.00%) |
Jan 07, 2005 | 0.5263 | 0.5335 | 0.5119 | 0.5335 | 1,930,381 | +0.01(+1.17%) |
Jan 06, 2005 | 0.5408 | 0.5562 | 0.5202 | 0.5274 | 803,507 | -0.01(-1.54%) |
Jan 05, 2005 | 0.5243 | 0.5459 | 0.5078 | 0.5356 | 1,652,287 | +0.00(+0.00%) |
Jan 04, 2005 | 0.5644 | 0.5675 | 0.5068 | 0.5356 | 4,045,567 | -0.03(-4.94%) |
Jan 03, 2005 | 0.5624 | 0.5995 | 0.5459 | 0.5634 | 4,403,904 | -0.04(-6.01%) |
Dec 31, 2004 | 0.6077 | 0.6098 | 0.5923 | 0.5995 | 1,155,330 | -0.01(-1.02%) |
Dec 30, 2004 | 0.6015 | 0.6087 | 0.5902 | 0.6056 | 2,911,625 | +0.01(+1.03%) |
Dec 29, 2004 | 0.5552 | 0.6056 | 0.5552 | 0.5995 | 4,965,977 | +0.03(+5.63%) |
Dec 28, 2004 | 0.5737 | 0.5747 | 0.5614 | 0.5675 | 1,013,583 | +0.00(+0.00%) |
Dec 27, 2004 | 0.5459 | 0.5730 | 0.5459 | 0.5675 | 1,273,775 | +0.02(+2.80%) |
Dec 23, 2004 | 0.5572 | 0.5665 | 0.5438 | 0.5521 | 1,314,552 | -0.02(-2.72%) |
Dec 22, 2004 | 0.5593 | 0.5768 | 0.5572 | 0.5675 | 479,607 | +0.00(+0.71%) |
Dec 21, 2004 | 0.5531 | 0.5706 | 0.5490 | 0.5635 | 1,238,824 | +0.01(+1.54%) |
Dec 20, 2004 | 0.5614 | 0.5767 | 0.5459 | 0.5550 | 874,749 | -0.01(-0.96%) |
Dec 17, 2004 | 0.5686 | 0.5830 | 0.5572 | 0.5603 | 1,291,251 | -0.01(-1.27%) |
Dec 16, 2004 | 0.5881 | 0.5943 | 0.5665 | 0.5675 | 1,198,048 | -0.02(-2.65%) |
Dec 15, 2004 | 0.5614 | 0.5943 | 0.5562 | 0.5830 | 2,945,606 | +0.02(+4.24%) |
Dec 14, 2004 | 0.5871 | 0.6077 | 0.5490 | 0.5593 | 5,520,341 | -0.02(-4.23%) |
Dec 13, 2004 | 0.5305 | 0.5953 | 0.5305 | 0.5840 | 15,010,553 | +0.05(+10.31%) |
Dec 10, 2004 | 0.5263 | 0.5305 | 0.5253 | 0.5294 | 316,502 | +0.00(+0.78%) |
Dec 09, 2004 | 0.5274 | 0.5356 | 0.5253 | 0.5253 | 602,907 | -0.01(-2.11%) |
Dec 08, 2004 | 0.5310 | 0.5377 | 0.5253 | 0.5366 | 1,236,882 | +0.01(+1.96%) |
Dec 07, 2004 | 0.5222 | 0.5387 | 0.5222 | 0.5263 | 1,434,939 | -0.00(-0.39%) |
Dec 06, 2004 | 0.5346 | 0.5377 | 0.5253 | 0.5284 | 854,361 | -0.01(-1.35%) |
Dec 03, 2004 | 0.5418 | 0.5418 | 0.5335 | 0.5356 | 662,130 | +0.00(+0.78%) |
Dec 02, 2004 | 0.5202 | 0.5418 | 0.5202 | 0.5315 | 2,599,978 | +0.01(+1.57%) |