Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 0.8723 | 0.8878 | 0.8723 | 0.8749 | 156,856 | -0.00(-0.29%) |
Apr 28, 2005 | 0.8671 | 0.8800 | 0.8671 | 0.8775 | 397,935 | +0.01(+0.89%) |
Apr 27, 2005 | 0.8723 | 0.8852 | 0.8697 | 0.8697 | 278,168 | -0.01(-1.18%) |
Apr 26, 2005 | 0.8878 | 0.8878 | 0.8800 | 0.8800 | 42,884 | -0.01(-0.87%) |
Apr 25, 2005 | 0.8775 | 0.8904 | 0.8749 | 0.8878 | 98,131 | +0.00(+0.00%) |
Apr 22, 2005 | 0.8775 | 0.8878 | 0.8749 | 0.8878 | 118,608 | +0.01(+1.18%) |
Apr 21, 2005 | 0.8826 | 0.8956 | 0.8775 | 0.8775 | 91,950 | -0.01(-1.17%) |
Apr 20, 2005 | 0.8930 | 0.8982 | 0.8878 | 0.8878 | 114,358 | -0.01(-0.58%) |
Apr 19, 2005 | 0.8982 | 0.8982 | 0.8904 | 0.8930 | 99,290 | -0.01(-0.86%) |
Apr 18, 2005 | 0.8852 | 0.9163 | 0.8852 | 0.9007 | 254,601 | +0.01(+0.87%) |
Apr 15, 2005 | 0.8826 | 0.8957 | 0.8826 | 0.8930 | 239,534 | +0.01(+0.88%) |
Apr 14, 2005 | 0.8800 | 0.8904 | 0.8516 | 0.8852 | 602,698 | +0.00(+0.26%) |
Apr 13, 2005 | 0.8775 | 0.8956 | 0.8775 | 0.8829 | 142,175 | -0.01(-1.13%) |
Apr 12, 2005 | 0.8671 | 0.8930 | 0.8645 | 0.8930 | 262,328 | +0.01(+1.17%) |
Apr 11, 2005 | 0.8775 | 0.8826 | 0.8749 | 0.8826 | 260,396 | +0.00(+0.00%) |
Apr 08, 2005 | 0.8800 | 0.8904 | 0.8800 | 0.8826 | 168,446 | +0.00(+0.00%) |
Apr 07, 2005 | 0.8826 | 0.8878 | 0.8826 | 0.8826 | 113,585 | +0.00(+0.00%) |
Apr 06, 2005 | 0.8826 | 0.8904 | 0.8800 | 0.8826 | 154,151 | -0.01(-0.58%) |
Apr 05, 2005 | 0.8852 | 0.8904 | 0.8800 | 0.8878 | 91,177 | -0.00(-0.29%) |
Apr 04, 2005 | 0.8930 | 0.8956 | 0.8826 | 0.8904 | 131,357 | +0.00(+0.00%) |
Apr 01, 2005 | 0.8956 | 0.8982 | 0.8852 | 0.8904 | 160,333 | +0.00(+0.00%) |
Mar 31, 2005 | 0.8826 | 0.8904 | 0.8800 | 0.8904 | 146,038 | +0.00(+0.29%) |
Mar 30, 2005 | 0.8619 | 0.8878 | 0.8593 | 0.8878 | 162,651 | +0.02(+1.78%) |
Mar 29, 2005 | 0.8749 | 0.8826 | 0.8723 | 0.8723 | 111,653 | -0.01(-0.88%) |
Mar 28, 2005 | 0.8749 | 0.8979 | 0.8749 | 0.8800 | 229,875 | +0.01(+0.89%) |
Mar 24, 2005 | 0.8438 | 0.8800 | 0.8412 | 0.8723 | 348,869 | +0.02(+1.81%) |
Mar 23, 2005 | 0.8904 | 0.8904 | 0.8335 | 0.8567 | 549,769 | -0.03(-3.78%) |
Mar 22, 2005 | 0.8697 | 0.8956 | 0.8697 | 0.8904 | 207,467 | +0.02(+1.78%) |
Mar 21, 2005 | 0.8749 | 0.8852 | 0.8723 | 0.8749 | 298,645 | -0.00(-0.29%) |
Mar 18, 2005 | 0.9007 | 0.9033 | 0.8775 | 0.8775 | 208,626 | -0.02(-2.59%) |
Mar 17, 2005 | 0.9007 | 0.9033 | 0.8930 | 0.9007 | 161,106 | +0.01(+1.46%) |
Mar 16, 2005 | 0.9007 | 0.9111 | 0.8878 | 0.8878 | 237,216 | -0.02(-2.28%) |
Mar 15, 2005 | 0.9085 | 0.9111 | 0.9007 | 0.9085 | 246,874 | -0.01(-0.57%) |
Mar 14, 2005 | 0.9240 | 0.9292 | 0.9114 | 0.9137 | 311,008 | -0.01(-1.12%) |
Mar 11, 2005 | 0.9292 | 0.9344 | 0.9189 | 0.9240 | 384,413 | -0.01(-1.11%) |
Mar 10, 2005 | 0.9370 | 0.9396 | 0.9292 | 0.9344 | 148,356 | -0.00(-0.28%) |
Mar 09, 2005 | 0.9396 | 0.9396 | 0.9344 | 0.9370 | 135,993 | -0.01(-0.55%) |
Mar 08, 2005 | 0.9396 | 0.9447 | 0.9396 | 0.9422 | 149,515 | +0.00(+0.00%) |
Mar 07, 2005 | 0.9473 | 0.9473 | 0.9396 | 0.9422 | 139,857 | -0.00(-0.03%) |
Mar 04, 2005 | 0.9344 | 0.9473 | 0.9344 | 0.9424 | 520,793 | +0.01(+0.58%) |
Mar 03, 2005 | 0.9370 | 0.9422 | 0.9344 | 0.9370 | 385,186 | -0.00(-0.28%) |
Mar 02, 2005 | 0.9396 | 0.9447 | 0.9370 | 0.9396 | 192,013 | +0.00(+0.00%) |
Mar 01, 2005 | 0.9396 | 0.9424 | 0.9393 | 0.9396 | 147,197 | +0.00(+0.28%) |
Feb 28, 2005 | 0.9422 | 0.9447 | 0.9318 | 0.9370 | 234,125 | -0.01(-0.55%) |
Feb 25, 2005 | 0.9396 | 0.9447 | 0.9344 | 0.9422 | 237,602 | +0.00(+0.00%) |
Feb 24, 2005 | 0.9318 | 0.9473 | 0.9292 | 0.9422 | 251,897 | -0.01(-0.55%) |
Feb 23, 2005 | 0.9370 | 0.9473 | 0.9344 | 0.9473 | 301,349 | +0.01(+1.11%) |
Feb 22, 2005 | 0.9266 | 0.9499 | 0.9240 | 0.9370 | 429,229 | -0.01(-1.36%) |
Feb 18, 2005 | 0.9499 | 0.9551 | 0.9450 | 0.9499 | 157,628 | -0.01(-0.54%) |
Feb 17, 2005 | 0.9499 | 0.9551 | 0.9499 | 0.9551 | 186,604 | -0.00(-0.27%) |
Feb 16, 2005 | 0.9525 | 0.9577 | 0.9499 | 0.9577 | 232,193 | +0.01(+0.54%) |
Feb 15, 2005 | 0.9525 | 0.9577 | 0.9499 | 0.9525 | 174,628 | +0.00(+0.00%) |
Feb 14, 2005 | 0.9525 | 0.9603 | 0.9447 | 0.9525 | 376,300 | +0.01(+0.55%) |
Feb 11, 2005 | 0.9551 | 0.9577 | 0.9422 | 0.9473 | 134,448 | -0.00(-0.27%) |
Feb 10, 2005 | 0.9525 | 0.9577 | 0.9422 | 0.9499 | 264,260 | +0.00(+0.27%) |
Feb 09, 2005 | 0.9525 | 0.9551 | 0.9473 | 0.9473 | 181,196 | -0.01(-0.54%) |
Feb 08, 2005 | 0.9473 | 0.9551 | 0.9447 | 0.9525 | 155,697 | +0.00(+0.27%) |
Feb 07, 2005 | 0.9473 | 0.9525 | 0.9447 | 0.9499 | 151,833 | +0.00(+0.00%) |
Feb 04, 2005 | 0.9473 | 0.9499 | 0.9396 | 0.9499 | 126,721 | +0.01(+0.55%) |
Feb 03, 2005 | 0.9370 | 0.9473 | 0.9344 | 0.9447 | 314,098 | +0.01(+0.55%) |
Feb 02, 2005 | 0.9318 | 0.9422 | 0.9318 | 0.9396 | 168,832 | +0.00(+0.28%) |