Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 0.5909 | 0.5983 | 0.5787 | 0.5956 | 667,698 | +0.01(+2.19%) |
Mar 30, 2005 | 0.5683 | 0.5912 | 0.5683 | 0.5829 | 286,752 | +0.00(+0.72%) |
Mar 29, 2005 | 0.5775 | 0.5838 | 0.5692 | 0.5787 | 361,774 | +0.01(+0.93%) |
Mar 28, 2005 | 0.5820 | 0.5876 | 0.5671 | 0.5734 | 305,638 | -0.01(-1.93%) |
Mar 24, 2005 | 0.5936 | 0.5942 | 0.5847 | 0.5847 | 273,392 | -0.01(-1.00%) |
Mar 23, 2005 | 0.5861 | 0.5939 | 0.5861 | 0.5906 | 242,190 | +0.00(+0.81%) |
Mar 22, 2005 | 0.5942 | 0.5945 | 0.5832 | 0.5858 | 902,619 | -0.01(-1.50%) |
Mar 21, 2005 | 0.5873 | 0.5947 | 0.5861 | 0.5947 | 422,509 | +0.00(+0.55%) |
Mar 18, 2005 | 0.5989 | 0.5989 | 0.5861 | 0.5915 | 1,104,106 | -0.01(-0.85%) |
Mar 17, 2005 | 0.5716 | 0.5965 | 0.5716 | 0.5965 | 644,592 | +0.02(+2.66%) |
Mar 16, 2005 | 0.5669 | 0.5847 | 0.5669 | 0.5811 | 387,525 | +0.01(+1.61%) |
Mar 15, 2005 | 0.5763 | 0.5823 | 0.5683 | 0.5719 | 256,494 | -0.00(-0.21%) |
Mar 14, 2005 | 0.5728 | 0.5758 | 0.5666 | 0.5731 | 469,572 | +0.01(+0.89%) |
Mar 11, 2005 | 0.5648 | 0.5758 | 0.5648 | 0.5680 | 369,894 | +0.00(+0.31%) |
Mar 10, 2005 | 0.5550 | 0.5663 | 0.5550 | 0.5663 | 248,954 | +0.00(+0.53%) |
Mar 09, 2005 | 0.5758 | 0.5758 | 0.5579 | 0.5633 | 243,538 | -0.01(-2.22%) |
Mar 08, 2005 | 0.5879 | 0.5930 | 0.5761 | 0.5761 | 589,307 | -0.01(-1.42%) |
Mar 07, 2005 | 0.5636 | 0.5956 | 0.5556 | 0.5844 | 1,146,840 | +0.02(+3.69%) |
Mar 04, 2005 | 0.5366 | 0.5639 | 0.5348 | 0.5636 | 831,312 | +0.03(+5.50%) |
Mar 03, 2005 | 0.5395 | 0.5401 | 0.5333 | 0.5342 | 373,095 | -0.00(-0.17%) |
Mar 02, 2005 | 0.5298 | 0.5401 | 0.5298 | 0.5351 | 432,920 | -0.01(-1.58%) |
Mar 01, 2005 | 0.5452 | 0.5458 | 0.5315 | 0.5437 | 464,273 | +0.00(+0.71%) |
Feb 28, 2005 | 0.5384 | 0.5458 | 0.5244 | 0.5398 | 248,163 | -0.01(-1.68%) |
Feb 25, 2005 | 0.5292 | 0.5490 | 0.5194 | 0.5490 | 375,159 | +0.02(+3.35%) |
Feb 24, 2005 | 0.5185 | 0.5419 | 0.5057 | 0.5312 | 333,781 | +0.01(+2.40%) |
Feb 23, 2005 | 0.5214 | 0.5360 | 0.5093 | 0.5188 | 184,707 | +0.01(+2.34%) |
Feb 22, 2005 | 0.5134 | 0.5182 | 0.5045 | 0.5069 | 422,256 | -0.01(-2.79%) |
Feb 18, 2005 | 0.5446 | 0.5446 | 0.5158 | 0.5214 | 178,254 | -0.02(-3.46%) |
Feb 17, 2005 | 0.5410 | 0.5461 | 0.5333 | 0.5401 | 569,612 | -0.00(-0.38%) |
Feb 16, 2005 | 0.5342 | 0.5458 | 0.5342 | 0.5422 | 425,482 | +0.00(+0.55%) |
Feb 15, 2005 | 0.5413 | 0.5464 | 0.5363 | 0.5393 | 230,658 | +0.00(+0.83%) |
Feb 14, 2005 | 0.5440 | 0.5440 | 0.5292 | 0.5348 | 141,282 | -0.00(-0.66%) |
Feb 11, 2005 | 0.5167 | 0.5467 | 0.5140 | 0.5384 | 358,387 | +0.01(+1.85%) |
Feb 10, 2005 | 0.5232 | 0.5330 | 0.5054 | 0.5286 | 217,349 | +0.01(+2.30%) |
Feb 09, 2005 | 0.5244 | 0.5384 | 0.5167 | 0.5167 | 268,312 | -0.02(-4.45%) |
Feb 08, 2005 | 0.5259 | 0.5407 | 0.5259 | 0.5407 | 328,651 | +0.01(+1.50%) |
Feb 07, 2005 | 0.5303 | 0.5330 | 0.5241 | 0.5327 | 291,941 | +0.01(+1.18%) |
Feb 04, 2005 | 0.5054 | 0.5265 | 0.5054 | 0.5265 | 121,099 | +0.02(+3.50%) |
Feb 03, 2005 | 0.5075 | 0.5185 | 0.5051 | 0.5087 | 198,581 | -0.02(-2.89%) |
Feb 02, 2005 | 0.4989 | 0.5253 | 0.4989 | 0.5238 | 221,881 | +0.02(+3.64%) |
Feb 01, 2005 | 0.4986 | 0.5054 | 0.4930 | 0.5054 | 1,336,703 | +0.01(+1.79%) |
Jan 31, 2005 | 0.4912 | 0.5016 | 0.4912 | 0.4965 | 737,421 | +0.00(+0.18%) |
Jan 28, 2005 | 0.4971 | 0.4992 | 0.4897 | 0.4956 | 302,024 | -0.00(-0.83%) |
Jan 27, 2005 | 0.4927 | 0.5019 | 0.4927 | 0.4998 | 930,434 | +0.00(+0.24%) |
Jan 26, 2005 | 0.5022 | 0.5022 | 0.4962 | 0.4986 | 254,548 | +0.00(+0.72%) |
Jan 25, 2005 | 0.5045 | 0.5045 | 0.4927 | 0.4950 | 233,379 | -0.00(-0.19%) |
Jan 24, 2005 | 0.5013 | 0.5078 | 0.4956 | 0.4960 | 477,179 | -0.01(-1.99%) |
Jan 21, 2005 | 0.5194 | 0.5194 | 0.5030 | 0.5060 | 546,843 | -0.01(-1.90%) |
Jan 20, 2005 | 0.5229 | 0.5342 | 0.5155 | 0.5158 | 812,839 | -0.01(-2.75%) |
Jan 19, 2005 | 0.5428 | 0.5428 | 0.5241 | 0.5304 | 175,778 | -0.01(-1.10%) |
Jan 18, 2005 | 0.5342 | 0.5431 | 0.5342 | 0.5363 | 277,604 | +0.00(+0.22%) |
Jan 14, 2005 | 0.5134 | 0.5357 | 0.5134 | 0.5351 | 679,373 | +0.02(+4.10%) |
Jan 13, 2005 | 0.5413 | 0.5413 | 0.5137 | 0.5140 | 185,684 | -0.01(-2.42%) |
Jan 12, 2005 | 0.5244 | 0.5446 | 0.5209 | 0.5268 | 447,738 | +0.00(+0.45%) |
Jan 11, 2005 | 0.5461 | 0.5461 | 0.5244 | 0.5244 | 566,672 | -0.01(-1.89%) |
Jan 10, 2005 | 0.5372 | 0.5387 | 0.5336 | 0.5345 | 171,524 | -0.01(-0.99%) |
Jan 07, 2005 | 0.5520 | 0.5520 | 0.5393 | 0.5398 | 578,398 | +0.00(+0.44%) |
Jan 06, 2005 | 0.5490 | 0.5490 | 0.5351 | 0.5375 | 303,641 | -0.00(-0.22%) |
Jan 05, 2005 | 0.5579 | 0.5639 | 0.5336 | 0.5387 | 852,953 | -0.03(-4.47%) |
Jan 04, 2005 | 0.5965 | 0.5965 | 0.5603 | 0.5639 | 777,384 | -0.02(-4.04%) |