Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 0.8510 | 0.8529 | 0.8308 | 0.8308 | 1,783,963 | -0.02(-2.37%) |
Dec 30, 2004 | 0.8475 | 0.8532 | 0.8475 | 0.8510 | 646,281 | +0.00(+0.15%) |
Dec 29, 2004 | 0.8504 | 0.8532 | 0.8428 | 0.8497 | 413,958 | -0.00(-0.07%) |
Dec 28, 2004 | 0.8396 | 0.8545 | 0.8396 | 0.8504 | 2,217,633 | +0.01(+1.28%) |
Dec 27, 2004 | 0.8403 | 0.8447 | 0.8358 | 0.8396 | 1,731,866 | -0.00(-0.45%) |
Dec 23, 2004 | 0.8358 | 0.8434 | 0.8333 | 0.8434 | 1,302,419 | +0.00(+0.53%) |
Dec 22, 2004 | 0.8207 | 0.8393 | 0.8207 | 0.8390 | 1,782,555 | +0.01(+1.72%) |
Dec 21, 2004 | 0.8160 | 0.8254 | 0.8087 | 0.8248 | 930,702 | +0.01(+1.44%) |
Dec 20, 2004 | 0.8081 | 0.8131 | 0.7964 | 0.8131 | 627,977 | +0.01(+0.90%) |
Dec 17, 2004 | 0.8087 | 0.8131 | 0.7970 | 0.8059 | 1,008,143 | -0.01(-1.08%) |
Dec 16, 2004 | 0.8261 | 0.8267 | 0.8055 | 0.8147 | 664,586 | -0.01(-1.56%) |
Dec 15, 2004 | 0.8270 | 0.8365 | 0.8254 | 0.8276 | 1,099,664 | +0.00(+0.08%) |
Dec 14, 2004 | 0.8175 | 0.8321 | 0.8163 | 0.8270 | 1,271,443 | +0.01(+1.04%) |
Dec 13, 2004 | 0.8033 | 0.8220 | 0.8033 | 0.8185 | 1,477,014 | +0.02(+2.17%) |
Dec 10, 2004 | 0.7954 | 0.8049 | 0.7907 | 0.8011 | 1,388,309 | +0.00(+0.36%) |
Dec 09, 2004 | 0.7860 | 0.8005 | 0.7784 | 0.7983 | 2,866,731 | +0.01(+1.36%) |
Dec 08, 2004 | 0.7639 | 0.7876 | 0.7557 | 0.7876 | 1,716,378 | +0.03(+3.61%) |
Dec 07, 2004 | 0.7781 | 0.7812 | 0.7601 | 0.7601 | 871,565 | -0.02(-2.31%) |
Dec 06, 2004 | 0.7954 | 0.7973 | 0.7718 | 0.7781 | 1,223,570 | -0.02(-2.53%) |
Dec 03, 2004 | 0.7954 | 0.8049 | 0.7876 | 0.7983 | 901,133 | +0.01(+0.76%) |
Dec 02, 2004 | 0.8049 | 0.8081 | 0.7778 | 0.7923 | 1,679,769 | -0.02(-2.56%) |
Dec 01, 2004 | 0.7737 | 0.8150 | 0.7737 | 0.8131 | 1,469,974 | +0.04(+4.93%) |
Nov 30, 2004 | 0.7812 | 0.7825 | 0.7718 | 0.7749 | 1,729,050 | -0.01(-1.01%) |
Nov 29, 2004 | 0.7888 | 0.7954 | 0.7768 | 0.7828 | 1,683,993 | -0.00(-0.56%) |
Nov 26, 2004 | 0.7970 | 0.7980 | 0.7869 | 0.7872 | 211,203 | -0.01(-0.95%) |
Nov 24, 2004 | 0.7904 | 0.8033 | 0.7904 | 0.7948 | 991,247 | +0.00(+0.32%) |
Nov 23, 2004 | 0.7945 | 0.7945 | 0.7778 | 0.7923 | 1,305,235 | -0.00(-0.56%) |
Nov 22, 2004 | 0.7834 | 0.7967 | 0.7834 | 0.7967 | 1,013,775 | +0.01(+1.49%) |
Nov 19, 2004 | 0.7980 | 0.7980 | 0.7781 | 0.7850 | 1,106,704 | -0.01(-1.62%) |
Nov 18, 2004 | 0.8046 | 0.8046 | 0.7844 | 0.7980 | 1,637,528 | -0.01(-0.71%) |
Nov 17, 2004 | 0.8093 | 0.8239 | 0.7926 | 0.8036 | 1,685,401 | +0.00(+0.20%) |
Nov 16, 2004 | 0.8182 | 0.8182 | 0.8018 | 0.8021 | 1,267,219 | -0.02(-1.89%) |
Nov 15, 2004 | 0.8226 | 0.8314 | 0.8112 | 0.8175 | 1,707,929 | -0.01(-0.61%) |
Nov 12, 2004 | 0.8270 | 0.8286 | 0.8191 | 0.8226 | 1,661,465 | -0.00(-0.38%) |
Nov 11, 2004 | 0.8207 | 0.8302 | 0.8201 | 0.8257 | 1,820,571 | +0.01(+0.85%) |
Nov 10, 2004 | 0.8201 | 0.8248 | 0.8160 | 0.8188 | 2,503,461 | -0.00(-0.15%) |
Nov 09, 2004 | 0.8396 | 0.8425 | 0.8175 | 0.8201 | 2,426,020 | -0.02(-1.96%) |
Nov 08, 2004 | 0.8396 | 0.8463 | 0.8349 | 0.8365 | 1,444,629 | -0.01(-0.82%) |
Nov 05, 2004 | 0.8507 | 0.8617 | 0.8381 | 0.8434 | 1,491,094 | -0.01(-0.60%) |
Nov 04, 2004 | 0.8459 | 0.8551 | 0.8422 | 0.8485 | 1,529,111 | -0.00(-0.07%) |
Nov 03, 2004 | 0.8459 | 0.8564 | 0.8387 | 0.8491 | 1,944,477 | +0.01(+1.51%) |
Nov 02, 2004 | 0.8507 | 0.8627 | 0.8349 | 0.8365 | 1,916,317 | -0.01(-1.67%) |
Nov 01, 2004 | 0.8343 | 0.8535 | 0.8229 | 0.8507 | 1,109,520 | +0.02(+2.28%) |
Oct 29, 2004 | 0.8523 | 0.8665 | 0.8207 | 0.8317 | 1,823,387 | -0.02(-2.77%) |
Oct 28, 2004 | 0.8459 | 0.8614 | 0.8418 | 0.8554 | 2,496,421 | +0.00(+0.37%) |
Oct 27, 2004 | 0.8210 | 0.8523 | 0.8169 | 0.8523 | 2,354,211 | +0.03(+3.85%) |
Oct 26, 2004 | 0.8207 | 0.8349 | 0.8049 | 0.8207 | 2,137,376 | +0.00(+0.08%) |
Oct 25, 2004 | 0.8090 | 0.8254 | 0.8043 | 0.8201 | 1,264,403 | +0.01(+0.89%) |
Oct 22, 2004 | 0.8270 | 0.8365 | 0.8109 | 0.8128 | 1,500,950 | -0.02(-1.90%) |
Oct 21, 2004 | 0.8302 | 0.8339 | 0.8178 | 0.8286 | 1,219,346 | -0.00(-0.19%) |
Oct 20, 2004 | 0.8112 | 0.8336 | 0.8055 | 0.8302 | 1,567,127 | +0.02(+2.14%) |
Oct 19, 2004 | 0.8191 | 0.8254 | 0.8112 | 0.8128 | 865,933 | -0.01(-0.92%) |
Oct 18, 2004 | 0.8144 | 0.8311 | 0.8049 | 0.8204 | 972,942 | +0.00(+0.35%) |
Oct 15, 2004 | 0.8201 | 0.8235 | 0.8150 | 0.8175 | 1,005,327 | -0.00(-0.31%) |
Oct 14, 2004 | 0.8128 | 0.8226 | 0.8128 | 0.8201 | 1,233,426 | +0.01(+0.62%) |
Oct 13, 2004 | 0.8175 | 0.8223 | 0.8081 | 0.8150 | 1,088,400 | +0.00(+0.00%) |
Oct 12, 2004 | 0.8216 | 0.8276 | 0.8096 | 0.8150 | 729,355 | -0.01(-0.81%) |
Oct 11, 2004 | 0.8081 | 0.8216 | 0.8081 | 0.8216 | 642,057 | +0.01(+1.24%) |
Oct 08, 2004 | 0.7970 | 0.8175 | 0.7970 | 0.8115 | 1,667,097 | +0.01(+1.38%) |
Oct 07, 2004 | 0.8036 | 0.8052 | 0.7954 | 0.8005 | 785,675 | -0.01(-0.78%) |
Oct 06, 2004 | 0.8046 | 0.8106 | 0.8021 | 0.8068 | 726,539 | +0.00(+0.27%) |
Oct 05, 2004 | 0.8071 | 0.8109 | 0.8011 | 0.8046 | 734,987 | -0.00(-0.31%) |
Oct 04, 2004 | 0.8040 | 0.8128 | 0.7989 | 0.8071 | 926,478 | +0.00(+0.39%) |