Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 0.5616 | 0.5865 | 0.5610 | 0.5790 | 1,997,418,496 | +0.02(+3.95%) |
Jan 28, 2005 | 0.5468 | 0.5570 | 0.5454 | 0.5570 | 951,212,736 | +0.01(+1.84%) |
Jan 27, 2005 | 0.5433 | 0.5491 | 0.5387 | 0.5470 | 589,050,944 | +0.00(+0.54%) |
Jan 26, 2005 | 0.5473 | 0.5478 | 0.5363 | 0.5440 | 882,750,144 | +0.00(+0.28%) |
Jan 25, 2005 | 0.5377 | 0.5485 | 0.5342 | 0.5425 | 1,150,592,896 | +0.01(+1.82%) |
Jan 24, 2005 | 0.5345 | 0.5405 | 0.5312 | 0.5328 | 1,000,452,160 | +0.00(+0.38%) |
Jan 21, 2005 | 0.5363 | 0.5391 | 0.5271 | 0.5308 | 1,081,642,368 | +0.00(+0.04%) |
Jan 20, 2005 | 0.5244 | 0.5366 | 0.5231 | 0.5305 | 1,085,654,912 | +0.00(+0.83%) |
Jan 19, 2005 | 0.5308 | 0.5381 | 0.5252 | 0.5262 | 897,890,048 | -0.01(-1.09%) |
Jan 18, 2005 | 0.5251 | 0.5323 | 0.5211 | 0.5320 | 1,194,848,000 | +0.00(+0.64%) |
Jan 14, 2005 | 0.5286 | 0.5400 | 0.5210 | 0.5286 | 2,100,499,968 | +0.00(+0.57%) |
Jan 13, 2005 | 0.5546 | 0.5604 | 0.5250 | 0.5256 | 3,758,551,040 | +0.03(+6.63%) |
Jan 12, 2005 | 0.4921 | 0.4962 | 0.4766 | 0.4929 | 2,407,139,072 | +0.01(+1.39%) |
Jan 11, 2005 | 0.5140 | 0.5207 | 0.4829 | 0.4861 | 3,102,208,256 | -0.03(-6.38%) |
Jan 10, 2005 | 0.5263 | 0.5323 | 0.5111 | 0.5192 | 2,059,763,584 | -0.00(-0.42%) |
Jan 07, 2005 | 0.4894 | 0.5243 | 0.4875 | 0.5214 | 2,651,112,960 | +0.04(+7.28%) |
Jan 06, 2005 | 0.4871 | 0.4887 | 0.4769 | 0.4860 | 837,024,832 | +0.00(+0.08%) |
Jan 05, 2005 | 0.4845 | 0.4913 | 0.4823 | 0.4857 | 807,336,192 | +0.00(+0.88%) |
Jan 04, 2005 | 0.4804 | 0.4930 | 0.4741 | 0.4814 | 1,302,072,832 | +0.00(+1.03%) |
Jan 03, 2005 | 0.4878 | 0.4903 | 0.4714 | 0.4765 | 822,247,680 | -0.01(-1.72%) |
Dec 31, 2004 | 0.4886 | 0.4894 | 0.4821 | 0.4849 | 325,839,648 | -0.00(-0.62%) |
Dec 30, 2004 | 0.4880 | 0.4897 | 0.4836 | 0.4879 | 411,056,384 | +0.00(+0.56%) |
Dec 29, 2004 | 0.4804 | 0.4893 | 0.4787 | 0.4852 | 533,353,344 | +0.00(+0.41%) |
Dec 28, 2004 | 0.4766 | 0.4838 | 0.4672 | 0.4833 | 725,779,968 | +0.01(+1.61%) |
Dec 27, 2004 | 0.4875 | 0.4906 | 0.4735 | 0.4756 | 664,143,424 | -0.01(-1.33%) |
Dec 23, 2004 | 0.4800 | 0.4838 | 0.4789 | 0.4820 | 291,648,032 | +0.00(+0.41%) |
Dec 22, 2004 | 0.4833 | 0.4846 | 0.4774 | 0.4800 | 671,401,408 | +0.00(+0.09%) |
Dec 21, 2004 | 0.4786 | 0.4802 | 0.4638 | 0.4796 | 1,264,292,864 | +0.01(+1.55%) |
Dec 20, 2004 | 0.4930 | 0.4970 | 0.4650 | 0.4723 | 1,385,434,368 | -0.02(-3.49%) |
Dec 17, 2004 | 0.5032 | 0.5048 | 0.4887 | 0.4894 | 983,800,832 | -0.01(-2.41%) |
Dec 16, 2004 | 0.4988 | 0.5082 | 0.4973 | 0.5014 | 1,336,594,048 | +0.01(+2.05%) |
Dec 15, 2004 | 0.4912 | 0.4929 | 0.4869 | 0.4914 | 472,712,864 | -0.00(-0.05%) |
Dec 14, 2004 | 0.4919 | 0.4961 | 0.4896 | 0.4916 | 493,583,744 | +0.00(+0.59%) |
Dec 13, 2004 | 0.4950 | 0.4962 | 0.4864 | 0.4887 | 468,854,752 | -0.00(-0.37%) |
Dec 10, 2004 | 0.4897 | 0.4973 | 0.4872 | 0.4906 | 920,138,944 | +0.01(+1.81%) |
Dec 09, 2004 | 0.4725 | 0.4849 | 0.4674 | 0.4818 | 882,321,664 | +0.01(+1.12%) |
Dec 08, 2004 | 0.4750 | 0.4851 | 0.4672 | 0.4765 | 827,511,488 | +0.00(+0.62%) |
Dec 07, 2004 | 0.4964 | 0.5025 | 0.4711 | 0.4735 | 1,256,882,176 | -0.02(-4.39%) |
Dec 06, 2004 | 0.4838 | 0.4988 | 0.4740 | 0.4953 | 1,480,678,272 | +0.02(+4.95%) |
Dec 03, 2004 | 0.4861 | 0.4894 | 0.4650 | 0.4720 | 1,470,372,224 | -0.02(-3.88%) |
Dec 02, 2004 | 0.4979 | 0.5037 | 0.4869 | 0.4910 | 1,173,332,224 | -0.02(-3.81%) |
Dec 01, 2004 | 0.5104 | 0.5116 | 0.4990 | 0.5104 | 950,253,312 | +0.01(+1.10%) |
Nov 30, 2004 | 0.5180 | 0.5180 | 0.5049 | 0.5049 | 1,221,289,472 | -0.01(-2.03%) |
Nov 29, 2004 | 0.5195 | 0.5238 | 0.5076 | 0.5153 | 2,033,999,360 | +0.03(+6.03%) |
Nov 26, 2004 | 0.4921 | 0.4951 | 0.4845 | 0.4860 | 652,496,064 | +0.00(+0.78%) |
Nov 24, 2004 | 0.4645 | 0.4909 | 0.4634 | 0.4823 | 1,650,321,536 | +0.02(+4.54%) |
Nov 23, 2004 | 0.4690 | 0.4702 | 0.4597 | 0.4613 | 1,080,937,088 | -0.00(-0.13%) |
Nov 22, 2004 | 0.4369 | 0.4819 | 0.4360 | 0.4619 | 3,048,551,936 | +0.05(+11.20%) |
Nov 19, 2004 | 0.4178 | 0.4285 | 0.4104 | 0.4154 | 908,073,280 | -0.00(-0.40%) |
Nov 18, 2004 | 0.4089 | 0.4175 | 0.4088 | 0.4171 | 546,361,984 | +0.00(+0.89%) |
Nov 17, 2004 | 0.4156 | 0.4175 | 0.4083 | 0.4134 | 472,852,320 | -0.00(-0.06%) |
Nov 16, 2004 | 0.4153 | 0.4156 | 0.4102 | 0.4136 | 350,063,968 | -0.00(-0.55%) |
Nov 15, 2004 | 0.4147 | 0.4176 | 0.4092 | 0.4159 | 446,131,200 | -0.00(-0.47%) |
Nov 12, 2004 | 0.4142 | 0.4193 | 0.4129 | 0.4179 | 469,379,360 | +0.00(+0.36%) |
Nov 11, 2004 | 0.4138 | 0.4174 | 0.4083 | 0.4164 | 484,619,168 | +0.00(+1.00%) |
Nov 10, 2004 | 0.4062 | 0.4171 | 0.4059 | 0.4122 | 603,668,928 | +0.01(+1.30%) |
Nov 09, 2004 | 0.4081 | 0.4107 | 0.4019 | 0.4070 | 565,134,464 | -0.00(-0.61%) |
Nov 08, 2004 | 0.4086 | 0.4175 | 0.4055 | 0.4095 | 625,177,344 | -0.00(-0.62%) |
Nov 05, 2004 | 0.4134 | 0.4141 | 0.3918 | 0.4120 | 1,429,327,744 | +0.00(+0.50%) |
Nov 04, 2004 | 0.4144 | 0.4183 | 0.4094 | 0.4100 | 1,101,728,384 | -0.01(-1.55%) |
Nov 03, 2004 | 0.4099 | 0.4225 | 0.4065 | 0.4165 | 1,428,006,272 | +0.01(+3.38%) |
Nov 02, 2004 | 0.3948 | 0.4072 | 0.3946 | 0.4028 | 865,873,280 | +0.01(+2.00%) |