Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.518 | 1.534 | 1.494 | 1.524 | 686,451,200 | +0.77(+101.64%) |
Feb 25, 2005 | 0.7613 | 0.7638 | 0.7492 | 0.7560 | 962,710,912 | +0.00(+0.07%) |
Feb 24, 2005 | 0.7516 | 0.7587 | 0.7453 | 0.7554 | 1,603,813,504 | +0.01(+0.79%) |
Feb 23, 2005 | 0.7367 | 0.7514 | 0.7267 | 0.7495 | 1,414,490,240 | +0.02(+3.45%) |
Feb 22, 2005 | 0.7331 | 0.7501 | 0.7245 | 0.7245 | 1,282,481,280 | -0.01(-1.75%) |
Feb 18, 2005 | 0.7453 | 0.7464 | 0.7327 | 0.7374 | 1,223,501,824 | -0.01(-1.14%) |
Feb 17, 2005 | 0.7701 | 0.7720 | 0.7429 | 0.7459 | 1,599,165,056 | -0.02(-2.57%) |
Feb 16, 2005 | 0.7488 | 0.7662 | 0.7420 | 0.7656 | 1,723,955,072 | +0.01(+1.95%) |
Feb 15, 2005 | 0.7362 | 0.7567 | 0.7306 | 0.7510 | 2,442,061,568 | +0.03(+4.47%) |
Feb 14, 2005 | 0.7028 | 0.7203 | 0.6970 | 0.7189 | 1,337,518,080 | +0.03(+4.21%) |
Feb 11, 2005 | 0.6784 | 0.6945 | 0.6706 | 0.6899 | 1,264,047,616 | +0.02(+3.64%) |
Feb 10, 2005 | 0.6687 | 0.6735 | 0.6512 | 0.6657 | 1,149,501,184 | -0.00(-0.48%) |
Feb 09, 2005 | 0.6884 | 0.6965 | 0.6634 | 0.6689 | 1,255,064,832 | -0.02(-2.67%) |
Feb 08, 2005 | 0.6717 | 0.6913 | 0.6693 | 0.6872 | 935,832,768 | +0.02(+2.48%) |
Feb 07, 2005 | 0.6705 | 0.6741 | 0.6583 | 0.6706 | 553,273,216 | +0.00(+0.13%) |
Feb 04, 2005 | 0.6615 | 0.6705 | 0.6586 | 0.6697 | 592,463,872 | +0.01(+1.32%) |
Feb 03, 2005 | 0.6719 | 0.6747 | 0.6569 | 0.6610 | 770,411,008 | -0.02(-2.29%) |
Feb 02, 2005 | 0.6622 | 0.6788 | 0.6600 | 0.6764 | 1,076,896,000 | +0.02(+2.71%) |
Feb 01, 2005 | 0.6545 | 0.6606 | 0.6505 | 0.6586 | 714,555,008 | +0.01(+0.82%) |
Jan 31, 2005 | 0.6335 | 0.6617 | 0.6330 | 0.6533 | 1,770,463,616 | +0.02(+3.95%) |
Jan 28, 2005 | 0.6169 | 0.6284 | 0.6154 | 0.6284 | 843,132,032 | +0.01(+1.84%) |
Jan 27, 2005 | 0.6130 | 0.6194 | 0.6078 | 0.6171 | 522,120,544 | +0.00(+0.54%) |
Jan 26, 2005 | 0.6174 | 0.6180 | 0.6050 | 0.6138 | 782,448,448 | +0.00(+0.28%) |
Jan 25, 2005 | 0.6066 | 0.6188 | 0.6026 | 0.6121 | 1,019,857,856 | +0.01(+1.82%) |
Jan 24, 2005 | 0.6030 | 0.6098 | 0.5993 | 0.6011 | 886,776,704 | +0.00(+0.38%) |
Jan 21, 2005 | 0.6050 | 0.6082 | 0.5946 | 0.5988 | 958,741,760 | +0.00(+0.04%) |
Jan 20, 2005 | 0.5917 | 0.6054 | 0.5901 | 0.5985 | 962,298,368 | +0.00(+0.83%) |
Jan 19, 2005 | 0.5988 | 0.6070 | 0.5925 | 0.5936 | 795,868,096 | -0.01(-1.09%) |
Jan 18, 2005 | 0.5924 | 0.6006 | 0.5879 | 0.6002 | 1,059,084,480 | +0.00(+0.64%) |
Jan 14, 2005 | 0.5963 | 0.6092 | 0.5878 | 0.5963 | 1,861,832,576 | +0.00(+0.57%) |
Jan 13, 2005 | 0.6256 | 0.6322 | 0.5923 | 0.5929 | 3,331,489,024 | +0.04(+6.63%) |
Jan 12, 2005 | 0.5551 | 0.5598 | 0.5377 | 0.5561 | 2,133,630,080 | +0.01(+1.39%) |
Jan 11, 2005 | 0.5799 | 0.5874 | 0.5449 | 0.5484 | 2,749,722,624 | -0.04(-6.38%) |
Jan 10, 2005 | 0.5938 | 0.6006 | 0.5766 | 0.5858 | 1,825,724,800 | -0.00(-0.42%) |
Jan 07, 2005 | 0.5522 | 0.5915 | 0.5500 | 0.5883 | 2,349,882,624 | +0.04(+7.28%) |
Jan 06, 2005 | 0.5495 | 0.5514 | 0.5380 | 0.5483 | 741,918,592 | +0.00(+0.08%) |
Jan 05, 2005 | 0.5466 | 0.5543 | 0.5441 | 0.5479 | 715,603,328 | +0.00(+0.88%) |
Jan 04, 2005 | 0.5420 | 0.5562 | 0.5349 | 0.5432 | 1,154,125,952 | +0.01(+1.03%) |
Jan 03, 2005 | 0.5503 | 0.5531 | 0.5318 | 0.5376 | 728,820,480 | -0.01(-1.72%) |
Dec 31, 2004 | 0.5512 | 0.5522 | 0.5439 | 0.5471 | 288,816,416 | -0.00(-0.62%) |
Dec 30, 2004 | 0.5506 | 0.5524 | 0.5455 | 0.5505 | 364,350,464 | +0.00(+0.56%) |
Dec 29, 2004 | 0.5420 | 0.5520 | 0.5400 | 0.5474 | 472,751,552 | +0.00(+0.41%) |
Dec 28, 2004 | 0.5377 | 0.5458 | 0.5271 | 0.5452 | 643,313,856 | +0.01(+1.61%) |
Dec 27, 2004 | 0.5500 | 0.5534 | 0.5342 | 0.5365 | 588,680,704 | -0.01(-1.33%) |
Dec 23, 2004 | 0.5415 | 0.5458 | 0.5403 | 0.5438 | 258,509,792 | +0.00(+0.41%) |
Dec 22, 2004 | 0.5452 | 0.5467 | 0.5386 | 0.5415 | 595,113,984 | +0.00(+0.09%) |
Dec 21, 2004 | 0.5399 | 0.5417 | 0.5233 | 0.5410 | 1,120,638,720 | +0.01(+1.55%) |
Dec 20, 2004 | 0.5562 | 0.5607 | 0.5246 | 0.5328 | 1,228,015,616 | -0.02(-3.49%) |
Dec 17, 2004 | 0.5677 | 0.5695 | 0.5513 | 0.5521 | 872,017,344 | -0.01(-2.41%) |
Dec 16, 2004 | 0.5627 | 0.5734 | 0.5611 | 0.5657 | 1,184,724,736 | +0.01(+2.05%) |
Dec 15, 2004 | 0.5542 | 0.5561 | 0.5493 | 0.5544 | 419,001,280 | -0.00(-0.05%) |
Dec 14, 2004 | 0.5550 | 0.5596 | 0.5523 | 0.5546 | 437,500,736 | +0.00(+0.59%) |
Dec 13, 2004 | 0.5585 | 0.5598 | 0.5488 | 0.5514 | 415,581,568 | -0.00(-0.37%) |
Dec 10, 2004 | 0.5524 | 0.5611 | 0.5496 | 0.5534 | 815,588,928 | +0.01(+1.81%) |
Dec 09, 2004 | 0.5331 | 0.5471 | 0.5273 | 0.5436 | 782,068,608 | +0.01(+1.12%) |
Dec 08, 2004 | 0.5359 | 0.5473 | 0.5271 | 0.5376 | 733,486,208 | +0.00(+0.62%) |
Dec 07, 2004 | 0.5601 | 0.5669 | 0.5314 | 0.5342 | 1,114,070,016 | -0.02(-4.39%) |
Dec 06, 2004 | 0.5458 | 0.5627 | 0.5347 | 0.5588 | 1,312,437,504 | +0.03(+4.95%) |
Dec 03, 2004 | 0.5484 | 0.5522 | 0.5246 | 0.5325 | 1,303,302,528 | -0.02(-3.88%) |
Dec 02, 2004 | 0.5618 | 0.5683 | 0.5493 | 0.5539 | 1,040,013,376 | -0.02(-3.81%) |