Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 0.5346 | 0.5420 | 0.5208 | 0.5361 | 249,886 | -0.01(-1.68%) |
Feb 25, 2005 | 0.5255 | 0.5453 | 0.5158 | 0.5453 | 377,764 | +0.02(+3.35%) |
Feb 24, 2005 | 0.5149 | 0.5382 | 0.5022 | 0.5276 | 336,099 | +0.01(+2.40%) |
Feb 23, 2005 | 0.5178 | 0.5323 | 0.5058 | 0.5152 | 185,989 | +0.01(+2.34%) |
Feb 22, 2005 | 0.5099 | 0.5146 | 0.5010 | 0.5034 | 425,188 | -0.01(-2.79%) |
Feb 18, 2005 | 0.5408 | 0.5408 | 0.5122 | 0.5178 | 179,492 | -0.02(-3.46%) |
Feb 17, 2005 | 0.5373 | 0.5423 | 0.5296 | 0.5364 | 573,568 | -0.00(-0.38%) |
Feb 16, 2005 | 0.5305 | 0.5420 | 0.5305 | 0.5385 | 428,437 | +0.00(+0.55%) |
Feb 15, 2005 | 0.5376 | 0.5426 | 0.5326 | 0.5355 | 232,260 | +0.00(+0.83%) |
Feb 14, 2005 | 0.5402 | 0.5402 | 0.5255 | 0.5311 | 142,263 | -0.00(-0.66%) |
Feb 11, 2005 | 0.5131 | 0.5429 | 0.5105 | 0.5346 | 360,876 | +0.01(+1.85%) |
Feb 10, 2005 | 0.5196 | 0.5293 | 0.5019 | 0.5249 | 218,858 | +0.01(+2.30%) |
Feb 09, 2005 | 0.5208 | 0.5346 | 0.5131 | 0.5131 | 270,175 | -0.02(-4.45%) |
Feb 08, 2005 | 0.5223 | 0.5370 | 0.5223 | 0.5370 | 330,934 | +0.01(+1.50%) |
Feb 07, 2005 | 0.5267 | 0.5293 | 0.5205 | 0.5290 | 293,968 | +0.01(+1.18%) |
Feb 04, 2005 | 0.5019 | 0.5229 | 0.5019 | 0.5229 | 121,940 | +0.02(+3.50%) |
Feb 03, 2005 | 0.5040 | 0.5149 | 0.5016 | 0.5052 | 199,960 | -0.02(-2.89%) |
Feb 02, 2005 | 0.4954 | 0.5217 | 0.4954 | 0.5202 | 223,421 | +0.02(+3.64%) |
Feb 01, 2005 | 0.4952 | 0.5019 | 0.4896 | 0.5019 | 1,345,985 | +0.01(+1.79%) |
Jan 31, 2005 | 0.4878 | 0.4981 | 0.4878 | 0.4931 | 742,542 | +0.00(+0.18%) |
Jan 28, 2005 | 0.4937 | 0.4957 | 0.4863 | 0.4922 | 304,121 | -0.00(-0.83%) |
Jan 27, 2005 | 0.4893 | 0.4984 | 0.4893 | 0.4963 | 936,895 | +0.00(+0.24%) |
Jan 26, 2005 | 0.4987 | 0.4987 | 0.4928 | 0.4952 | 256,315 | +0.00(+0.72%) |
Jan 25, 2005 | 0.5010 | 0.5010 | 0.4893 | 0.4916 | 235,000 | -0.00(-0.19%) |
Jan 24, 2005 | 0.4978 | 0.5043 | 0.4922 | 0.4925 | 480,492 | -0.01(-1.99%) |
Jan 21, 2005 | 0.5158 | 0.5158 | 0.4996 | 0.5025 | 550,640 | -0.01(-1.90%) |
Jan 20, 2005 | 0.5193 | 0.5305 | 0.5120 | 0.5122 | 818,483 | -0.01(-2.75%) |
Jan 19, 2005 | 0.5391 | 0.5391 | 0.5205 | 0.5267 | 176,998 | -0.01(-1.10%) |
Jan 18, 2005 | 0.5305 | 0.5394 | 0.5305 | 0.5326 | 279,531 | +0.00(+0.22%) |
Jan 14, 2005 | 0.5099 | 0.5320 | 0.5099 | 0.5314 | 684,091 | +0.02(+4.10%) |
Jan 13, 2005 | 0.5376 | 0.5376 | 0.5102 | 0.5105 | 186,973 | -0.01(-2.42%) |
Jan 12, 2005 | 0.5208 | 0.5408 | 0.5173 | 0.5232 | 450,847 | +0.00(+0.45%) |
Jan 11, 2005 | 0.5423 | 0.5423 | 0.5208 | 0.5208 | 570,607 | -0.01(-1.89%) |
Jan 10, 2005 | 0.5335 | 0.5349 | 0.5299 | 0.5308 | 172,715 | -0.01(-0.99%) |
Jan 07, 2005 | 0.5482 | 0.5482 | 0.5355 | 0.5361 | 582,415 | +0.00(+0.44%) |
Jan 06, 2005 | 0.5453 | 0.5453 | 0.5314 | 0.5338 | 305,750 | -0.00(-0.22%) |
Jan 05, 2005 | 0.5541 | 0.5600 | 0.5299 | 0.5349 | 858,876 | -0.03(-4.47%) |
Jan 04, 2005 | 0.5924 | 0.5924 | 0.5565 | 0.5600 | 782,782 | -0.02(-4.04%) |
Jan 03, 2005 | 0.5924 | 0.5924 | 0.5727 | 0.5836 | 447,437 | -0.01(-1.35%) |
Dec 31, 2004 | 0.5809 | 0.5924 | 0.5765 | 0.5915 | 359,646 | +0.00(+0.35%) |
Dec 30, 2004 | 0.5895 | 0.5895 | 0.5848 | 0.5895 | 184,912 | -0.00(-0.25%) |
Dec 29, 2004 | 0.5747 | 0.5915 | 0.5747 | 0.5909 | 132,322 | -0.00(-0.25%) |
Dec 28, 2004 | 0.5806 | 0.5924 | 0.5771 | 0.5924 | 506,388 | +0.01(+2.03%) |
Dec 27, 2004 | 0.5927 | 0.5927 | 0.5706 | 0.5806 | 363,887 | -0.01(-1.30%) |
Dec 23, 2004 | 0.5894 | 0.5895 | 0.5803 | 0.5883 | 356,253 | -0.00(-0.20%) |
Dec 22, 2004 | 0.5747 | 0.5898 | 0.5747 | 0.5895 | 374,066 | +0.00(+0.10%) |
Dec 21, 2004 | 0.5862 | 0.5901 | 0.5765 | 0.5889 | 709,114 | +0.01(+1.64%) |
Dec 20, 2004 | 0.5895 | 0.5945 | 0.5718 | 0.5794 | 897,419 | -0.01(-1.91%) |
Dec 17, 2004 | 0.5753 | 0.5945 | 0.5718 | 0.5906 | 862,642 | +0.01(+1.11%) |
Dec 16, 2004 | 0.5951 | 0.5951 | 0.5753 | 0.5842 | 421,566 | -0.01(-1.74%) |
Dec 15, 2004 | 0.6013 | 0.6033 | 0.5918 | 0.5945 | 374,914 | -0.00(-0.35%) |
Dec 14, 2004 | 0.5721 | 0.6166 | 0.5721 | 0.5965 | 1,515,773 | +0.01(+1.45%) |
Dec 13, 2004 | 0.5747 | 0.5880 | 0.5697 | 0.5880 | 364,735 | +0.01(+2.31%) |
Dec 10, 2004 | 0.5721 | 0.5747 | 0.5579 | 0.5747 | 515,719 | +0.00(+0.62%) |
Dec 09, 2004 | 0.5570 | 0.5718 | 0.5570 | 0.5712 | 543,710 | +0.00(+0.73%) |
Dec 08, 2004 | 0.5588 | 0.5671 | 0.5529 | 0.5671 | 932,196 | +0.01(+2.39%) |
Dec 07, 2004 | 0.5520 | 0.5600 | 0.5394 | 0.5538 | 942,375 | +0.00(+0.05%) |
Dec 06, 2004 | 0.5276 | 0.5535 | 0.5276 | 0.5535 | 1,000,902 | +0.02(+3.41%) |
Dec 03, 2004 | 0.5547 | 0.5547 | 0.5288 | 0.5352 | 377,459 | -0.02(-3.25%) |
Dec 02, 2004 | 0.5523 | 0.5568 | 0.5470 | 0.5532 | 477,549 | +0.00(+0.54%) |