Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 0.5850 | 0.5965 | 0.5805 | 0.5956 | 357,166 | +0.00(+0.35%) |
Dec 30, 2004 | 0.5936 | 0.5936 | 0.5888 | 0.5936 | 183,637 | -0.00(-0.25%) |
Dec 29, 2004 | 0.5787 | 0.5956 | 0.5787 | 0.5950 | 131,410 | -0.00(-0.25%) |
Dec 28, 2004 | 0.5847 | 0.5965 | 0.5811 | 0.5965 | 502,896 | +0.01(+2.03%) |
Dec 27, 2004 | 0.5968 | 0.5968 | 0.5746 | 0.5847 | 361,378 | -0.01(-1.30%) |
Dec 23, 2004 | 0.5935 | 0.5936 | 0.5844 | 0.5924 | 353,796 | -0.00(-0.20%) |
Dec 22, 2004 | 0.5787 | 0.5939 | 0.5787 | 0.5936 | 371,486 | +0.00(+0.10%) |
Dec 21, 2004 | 0.5903 | 0.5942 | 0.5805 | 0.5930 | 704,223 | +0.01(+1.64%) |
Dec 20, 2004 | 0.5936 | 0.5986 | 0.5758 | 0.5834 | 891,230 | -0.01(-1.91%) |
Dec 17, 2004 | 0.5793 | 0.5986 | 0.5758 | 0.5947 | 856,693 | +0.01(+1.11%) |
Dec 16, 2004 | 0.5992 | 0.5992 | 0.5793 | 0.5882 | 418,659 | -0.01(-1.74%) |
Dec 15, 2004 | 0.6054 | 0.6075 | 0.5959 | 0.5986 | 372,328 | -0.00(-0.35%) |
Dec 14, 2004 | 0.5761 | 0.6209 | 0.5761 | 0.6007 | 1,505,320 | +0.01(+1.45%) |
Dec 13, 2004 | 0.5787 | 0.5921 | 0.5737 | 0.5921 | 362,220 | +0.01(+2.31%) |
Dec 10, 2004 | 0.5761 | 0.5787 | 0.5618 | 0.5787 | 512,162 | +0.00(+0.62%) |
Dec 09, 2004 | 0.5609 | 0.5758 | 0.5609 | 0.5752 | 539,961 | +0.00(+0.73%) |
Dec 08, 2004 | 0.5627 | 0.5710 | 0.5568 | 0.5710 | 925,768 | +0.01(+2.39%) |
Dec 07, 2004 | 0.5559 | 0.5639 | 0.5431 | 0.5577 | 935,876 | +0.00(+0.05%) |
Dec 06, 2004 | 0.5312 | 0.5574 | 0.5312 | 0.5574 | 994,000 | +0.02(+3.41%) |
Dec 03, 2004 | 0.5585 | 0.5585 | 0.5324 | 0.5390 | 374,856 | -0.02(-3.25%) |
Dec 02, 2004 | 0.5562 | 0.5606 | 0.5508 | 0.5571 | 474,256 | +0.00(+0.54%) |
Dec 01, 2004 | 0.5333 | 0.5541 | 0.5309 | 0.5541 | 3,450,360 | +0.02(+4.07%) |
Nov 30, 2004 | 0.5336 | 0.5336 | 0.5134 | 0.5324 | 607,351 | +0.00(+0.90%) |
Nov 29, 2004 | 0.5194 | 0.5342 | 0.5194 | 0.5277 | 459,093 | +0.00(+0.17%) |
Nov 26, 2004 | 0.5271 | 0.5292 | 0.5194 | 0.5268 | 96,872 | +0.00(+0.34%) |
Nov 24, 2004 | 0.5244 | 0.5268 | 0.5209 | 0.5250 | 1,648,524 | +0.00(+0.23%) |
Nov 23, 2004 | 0.5232 | 0.5253 | 0.5164 | 0.5238 | 1,329,264 | +0.01(+0.97%) |
Nov 22, 2004 | 0.5130 | 0.5223 | 0.5066 | 0.5188 | 416,974 | +0.01(+1.92%) |
Nov 19, 2004 | 0.5188 | 0.5238 | 0.5001 | 0.5090 | 331,052 | -0.01(-1.15%) |
Nov 18, 2004 | 0.5206 | 0.5206 | 0.5036 | 0.5149 | 240,918 | +0.01(+2.06%) |
Nov 17, 2004 | 0.5265 | 0.5265 | 0.5045 | 0.5045 | 684,007 | -0.00(-0.87%) |
Nov 16, 2004 | 0.5200 | 0.5262 | 0.5090 | 0.5090 | 128,040 | -0.02(-3.87%) |
Nov 15, 2004 | 0.5363 | 0.5363 | 0.5203 | 0.5295 | 418,659 | -0.00(-0.89%) |
Nov 12, 2004 | 0.5312 | 0.5342 | 0.5099 | 0.5342 | 507,951 | +0.01(+2.45%) |
Nov 11, 2004 | 0.5214 | 0.5229 | 0.5048 | 0.5214 | 597,242 | -0.01(-1.01%) |
Nov 10, 2004 | 0.5372 | 0.5372 | 0.5176 | 0.5268 | 732,022 | -0.00(-0.56%) |
Nov 09, 2004 | 0.5119 | 0.5407 | 0.4998 | 0.5298 | 1,040,330 | +0.03(+5.50%) |
Nov 08, 2004 | 0.5078 | 0.5095 | 0.4751 | 0.5022 | 673,898 | +0.00(+0.00%) |
Nov 05, 2004 | 0.4656 | 0.5078 | 0.4645 | 0.5022 | 491,103 | +0.04(+7.70%) |
Nov 04, 2004 | 0.4541 | 0.4748 | 0.4452 | 0.4662 | 1,076,552 | +0.01(+2.35%) |
Nov 03, 2004 | 0.4748 | 0.4814 | 0.4452 | 0.4556 | 963,674 | -0.01(-1.48%) |
Nov 02, 2004 | 0.4633 | 0.4731 | 0.4564 | 0.4624 | 737,076 | -0.00(-0.76%) |
Nov 01, 2004 | 0.4897 | 0.4897 | 0.4627 | 0.4659 | 302,411 | -0.02(-4.06%) |
Oct 29, 2004 | 0.4808 | 0.4882 | 0.4627 | 0.4857 | 694,115 | +0.03(+7.52%) |
Oct 28, 2004 | 0.4075 | 0.4600 | 0.4072 | 0.4517 | 3,200,175 | +0.05(+11.91%) |
Oct 27, 2004 | 0.4093 | 0.4099 | 0.4012 | 0.4036 | 1,414,344 | +0.00(+0.07%) |
Oct 26, 2004 | 0.4007 | 0.4072 | 0.4004 | 0.4033 | 649,469 | +0.00(+0.30%) |
Oct 25, 2004 | 0.4099 | 0.4116 | 0.3941 | 0.4021 | 2,376,334 | -0.01(-3.21%) |
Oct 22, 2004 | 0.4277 | 0.4277 | 0.4116 | 0.4155 | 699,169 | -0.01(-2.57%) |
Oct 21, 2004 | 0.4306 | 0.4366 | 0.4235 | 0.4265 | 447,300 | -0.01(-2.18%) |
Oct 20, 2004 | 0.4339 | 0.4481 | 0.4291 | 0.4360 | 3,927,986 | -0.00(-1.08%) |
Oct 19, 2004 | 0.4422 | 0.4470 | 0.4366 | 0.4407 | 595,557 | +0.01(+1.43%) |
Oct 18, 2004 | 0.4431 | 0.4431 | 0.4102 | 0.4345 | 1,618,198 | -0.01(-2.53%) |
Oct 15, 2004 | 0.4986 | 0.4986 | 0.4312 | 0.4458 | 6,173,752 | -0.07(-12.98%) |
Oct 14, 2004 | 0.5143 | 0.5164 | 0.5087 | 0.5122 | 149,100 | -0.01(-1.37%) |
Oct 13, 2004 | 0.5348 | 0.5354 | 0.5143 | 0.5194 | 159,208 | -0.00(-0.11%) |
Oct 12, 2004 | 0.5290 | 0.5290 | 0.5158 | 0.5200 | 309,150 | -0.01(-1.07%) |
Oct 11, 2004 | 0.5265 | 0.5318 | 0.5217 | 0.5256 | 487,734 | -0.00(-0.06%) |
Oct 08, 2004 | 0.5348 | 0.5348 | 0.5253 | 0.5259 | 186,164 | -0.01(-1.66%) |
Oct 07, 2004 | 0.5324 | 0.5458 | 0.5295 | 0.5348 | 316,732 | -0.00(-0.72%) |
Oct 06, 2004 | 0.5482 | 0.5482 | 0.5342 | 0.5387 | 122,144 | -0.00(-0.33%) |
Oct 05, 2004 | 0.5520 | 0.5520 | 0.5315 | 0.5404 | 1,346,954 | +0.01(+1.17%) |
Oct 04, 2004 | 0.5654 | 0.5654 | 0.5256 | 0.5342 | 481,837 | -0.03(-5.01%) |