Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 0.5935 | 0.6000 | 0.5926 | 0.5976 | 1,276,433 | +0.00(+0.70%) |
Apr 28, 2005 | 0.6054 | 0.6137 | 0.5739 | 0.5935 | 2,519,160 | +0.02(+3.31%) |
Apr 27, 2005 | 0.5609 | 0.5846 | 0.5609 | 0.5745 | 92,848 | +0.01(+1.41%) |
Apr 26, 2005 | 0.5920 | 0.5932 | 0.5638 | 0.5665 | 214,661 | -0.02(-3.93%) |
Apr 25, 2005 | 0.5965 | 0.5979 | 0.5870 | 0.5896 | 197,896 | -0.00(-0.65%) |
Apr 22, 2005 | 0.5911 | 0.5979 | 0.5793 | 0.5935 | 743,285 | +0.00(+0.00%) |
Apr 21, 2005 | 0.5787 | 0.6009 | 0.5748 | 0.5935 | 473,333 | +0.02(+2.72%) |
Apr 20, 2005 | 0.5736 | 0.5879 | 0.5700 | 0.5778 | 517,638 | -0.00(-0.15%) |
Apr 19, 2005 | 0.5858 | 0.5979 | 0.5748 | 0.5787 | 254,939 | +0.00(+0.00%) |
Apr 18, 2005 | 0.5754 | 0.5819 | 0.5638 | 0.5787 | 363,171 | +0.01(+1.19%) |
Apr 15, 2005 | 0.5706 | 0.5807 | 0.5632 | 0.5718 | 409,895 | +0.01(+0.89%) |
Apr 14, 2005 | 0.5991 | 0.5991 | 0.5668 | 0.5668 | 471,858 | -0.03(-5.40%) |
Apr 13, 2005 | 0.6169 | 0.6235 | 0.5991 | 0.5991 | 166,387 | -0.02(-3.86%) |
Apr 12, 2005 | 0.6066 | 0.6247 | 0.5962 | 0.6232 | 381,984 | +0.01(+1.69%) |
Apr 11, 2005 | 0.6175 | 0.6202 | 0.5968 | 0.6128 | 494,377 | -0.00(-0.77%) |
Apr 08, 2005 | 0.6119 | 0.6211 | 0.6048 | 0.6175 | 352,388 | -0.00(-0.29%) |
Apr 07, 2005 | 0.6249 | 0.6261 | 0.6137 | 0.6193 | 283,457 | -0.01(-0.86%) |
Apr 06, 2005 | 0.6039 | 0.6261 | 0.6039 | 0.6247 | 734,447 | +0.02(+3.95%) |
Apr 05, 2005 | 0.5929 | 0.6009 | 0.5876 | 0.6009 | 590,410 | +0.01(+1.61%) |
Apr 04, 2005 | 0.5819 | 0.5944 | 0.5816 | 0.5914 | 585,347 | +0.00(+0.61%) |
Apr 01, 2005 | 0.5979 | 0.5979 | 0.5840 | 0.5879 | 379,313 | -0.01(-1.30%) |
Mar 31, 2005 | 0.5908 | 0.5982 | 0.5787 | 0.5956 | 667,774 | +0.01(+2.19%) |
Mar 30, 2005 | 0.5683 | 0.5911 | 0.5683 | 0.5828 | 286,785 | +0.00(+0.72%) |
Mar 29, 2005 | 0.5775 | 0.5837 | 0.5692 | 0.5787 | 361,815 | +0.01(+0.93%) |
Mar 28, 2005 | 0.5819 | 0.5876 | 0.5671 | 0.5733 | 305,673 | -0.01(-1.93%) |
Mar 24, 2005 | 0.5935 | 0.5941 | 0.5846 | 0.5846 | 273,423 | -0.01(-1.01%) |
Mar 23, 2005 | 0.5861 | 0.5938 | 0.5861 | 0.5905 | 242,218 | +0.00(+0.81%) |
Mar 22, 2005 | 0.5941 | 0.5944 | 0.5831 | 0.5858 | 902,722 | -0.01(-1.50%) |
Mar 21, 2005 | 0.5873 | 0.5947 | 0.5861 | 0.5947 | 422,557 | +0.00(+0.55%) |
Mar 18, 2005 | 0.5988 | 0.5988 | 0.5861 | 0.5914 | 1,104,233 | -0.01(-0.85%) |
Mar 17, 2005 | 0.5715 | 0.5965 | 0.5715 | 0.5965 | 644,666 | +0.02(+2.66%) |
Mar 16, 2005 | 0.5668 | 0.5846 | 0.5668 | 0.5810 | 387,569 | +0.01(+1.61%) |
Mar 15, 2005 | 0.5763 | 0.5822 | 0.5683 | 0.5718 | 256,523 | -0.00(-0.21%) |
Mar 14, 2005 | 0.5727 | 0.5757 | 0.5665 | 0.5730 | 469,626 | +0.01(+0.89%) |
Mar 11, 2005 | 0.5647 | 0.5757 | 0.5647 | 0.5680 | 369,936 | +0.00(+0.31%) |
Mar 10, 2005 | 0.5549 | 0.5662 | 0.5549 | 0.5662 | 248,983 | +0.00(+0.53%) |
Mar 09, 2005 | 0.5757 | 0.5757 | 0.5579 | 0.5632 | 243,566 | -0.01(-2.22%) |
Mar 08, 2005 | 0.5879 | 0.5929 | 0.5760 | 0.5760 | 589,374 | -0.01(-1.42%) |
Mar 07, 2005 | 0.5635 | 0.5956 | 0.5555 | 0.5843 | 1,146,971 | +0.02(+3.69%) |
Mar 04, 2005 | 0.5365 | 0.5638 | 0.5347 | 0.5635 | 831,407 | +0.03(+5.50%) |
Mar 03, 2005 | 0.5395 | 0.5401 | 0.5333 | 0.5341 | 373,138 | -0.00(-0.17%) |
Mar 02, 2005 | 0.5297 | 0.5401 | 0.5297 | 0.5350 | 432,970 | -0.01(-1.58%) |
Mar 01, 2005 | 0.5451 | 0.5457 | 0.5315 | 0.5436 | 464,327 | +0.00(+0.71%) |
Feb 28, 2005 | 0.5383 | 0.5457 | 0.5244 | 0.5398 | 248,191 | -0.01(-1.68%) |
Feb 25, 2005 | 0.5291 | 0.5490 | 0.5193 | 0.5490 | 375,202 | +0.02(+3.35%) |
Feb 24, 2005 | 0.5184 | 0.5419 | 0.5057 | 0.5312 | 333,820 | +0.01(+2.40%) |
Feb 23, 2005 | 0.5214 | 0.5359 | 0.5092 | 0.5187 | 184,728 | +0.01(+2.34%) |
Feb 22, 2005 | 0.5134 | 0.5181 | 0.5045 | 0.5068 | 422,304 | -0.01(-2.79%) |
Feb 18, 2005 | 0.5445 | 0.5445 | 0.5157 | 0.5214 | 178,274 | -0.02(-3.46%) |
Feb 17, 2005 | 0.5410 | 0.5460 | 0.5333 | 0.5401 | 569,677 | -0.00(-0.38%) |
Feb 16, 2005 | 0.5341 | 0.5457 | 0.5341 | 0.5422 | 425,531 | +0.00(+0.55%) |
Feb 15, 2005 | 0.5413 | 0.5463 | 0.5362 | 0.5392 | 230,684 | +0.00(+0.83%) |
Feb 14, 2005 | 0.5439 | 0.5439 | 0.5291 | 0.5347 | 141,298 | -0.00(-0.66%) |
Feb 11, 2005 | 0.5166 | 0.5466 | 0.5140 | 0.5383 | 358,428 | +0.01(+1.85%) |
Feb 10, 2005 | 0.5232 | 0.5330 | 0.5054 | 0.5285 | 217,373 | +0.01(+2.30%) |
Feb 09, 2005 | 0.5244 | 0.5383 | 0.5166 | 0.5166 | 268,343 | -0.02(-4.45%) |
Feb 08, 2005 | 0.5258 | 0.5407 | 0.5258 | 0.5407 | 328,689 | +0.01(+1.50%) |
Feb 07, 2005 | 0.5303 | 0.5330 | 0.5241 | 0.5327 | 291,974 | +0.01(+1.18%) |
Feb 04, 2005 | 0.5054 | 0.5264 | 0.5054 | 0.5264 | 121,113 | +0.02(+3.50%) |
Feb 03, 2005 | 0.5074 | 0.5184 | 0.5051 | 0.5086 | 198,603 | -0.02(-2.89%) |
Feb 02, 2005 | 0.4988 | 0.5252 | 0.4988 | 0.5238 | 221,906 | +0.02(+3.64%) |