Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 0.3666 | 0.3789 | 0.3553 | 0.3744 | 1,832,958 | -0.02(-5.40%) |
Apr 28, 2005 | 0.4093 | 0.4093 | 0.3677 | 0.3958 | 1,181,049 | -0.02(-5.63%) |
Apr 27, 2005 | 0.4261 | 0.4374 | 0.4115 | 0.4194 | 535,393 | -0.00(-0.80%) |
Apr 26, 2005 | 0.4160 | 0.4329 | 0.4037 | 0.4228 | 418,318 | -0.00(-0.79%) |
Apr 25, 2005 | 0.3980 | 0.4261 | 0.3980 | 0.4261 | 451,802 | +0.02(+4.41%) |
Apr 22, 2005 | 0.4306 | 0.4498 | 0.3935 | 0.4082 | 1,611,472 | -0.02(-5.47%) |
Apr 21, 2005 | 0.4138 | 0.4329 | 0.4138 | 0.4318 | 409,353 | +0.01(+2.40%) |
Apr 20, 2005 | 0.4329 | 0.4554 | 0.4070 | 0.4217 | 702,539 | -0.02(-5.06%) |
Apr 19, 2005 | 0.4284 | 0.4666 | 0.4284 | 0.4441 | 462,999 | +0.02(+3.95%) |
Apr 18, 2005 | 0.4059 | 0.4295 | 0.4025 | 0.4273 | 436,283 | +0.00(+0.00%) |
Apr 15, 2005 | 0.4194 | 0.4351 | 0.3992 | 0.4273 | 927,351 | -0.02(-4.04%) |
Apr 14, 2005 | 0.4620 | 0.4620 | 0.4181 | 0.4453 | 1,967,082 | -0.01(-2.94%) |
Apr 13, 2005 | 0.4666 | 0.4666 | 0.4475 | 0.4588 | 860,898 | -0.01(-1.69%) |
Apr 12, 2005 | 0.4610 | 0.4723 | 0.4498 | 0.4666 | 641,760 | -0.01(-1.43%) |
Apr 11, 2005 | 0.4734 | 0.4767 | 0.4588 | 0.4734 | 890,291 | -0.00(-0.94%) |
Apr 08, 2005 | 0.4779 | 0.4779 | 0.4633 | 0.4779 | 271,165 | +0.00(+0.00%) |
Apr 07, 2005 | 0.4498 | 0.4779 | 0.4498 | 0.4779 | 236,115 | +0.00(+0.00%) |
Apr 06, 2005 | 0.4655 | 0.4779 | 0.4509 | 0.4779 | 705,518 | +0.01(+1.19%) |
Apr 05, 2005 | 0.4779 | 0.4891 | 0.4678 | 0.4723 | 491,726 | -0.01(-2.33%) |
Apr 04, 2005 | 0.4723 | 0.4880 | 0.4633 | 0.4835 | 338,400 | -0.00(-0.69%) |
Apr 01, 2005 | 0.4869 | 0.4891 | 0.4509 | 0.4869 | 2,069,385 | +0.00(+0.46%) |
Mar 31, 2005 | 0.4779 | 0.4880 | 0.4779 | 0.4846 | 553,785 | +0.00(+0.00%) |
Mar 30, 2005 | 0.4891 | 0.4891 | 0.4767 | 0.4846 | 664,812 | +0.00(+0.23%) |
Mar 29, 2005 | 0.4767 | 0.4891 | 0.4767 | 0.4835 | 616,760 | -0.00(-0.92%) |
Mar 28, 2005 | 0.4745 | 0.4891 | 0.4745 | 0.4880 | 346,013 | +0.00(+0.23%) |
Mar 24, 2005 | 0.4723 | 0.4891 | 0.4723 | 0.4869 | 782,741 | +0.01(+1.88%) |
Mar 23, 2005 | 0.4734 | 0.4880 | 0.4734 | 0.4779 | 671,518 | -0.01(-1.39%) |
Mar 22, 2005 | 0.4947 | 0.4981 | 0.4745 | 0.4846 | 569,358 | -0.01(-2.71%) |
Mar 21, 2005 | 0.4891 | 0.4981 | 0.4779 | 0.4981 | 279,667 | +0.01(+1.84%) |
Mar 18, 2005 | 0.4891 | 0.4914 | 0.4779 | 0.4891 | 238,623 | +0.00(+0.00%) |
Mar 17, 2005 | 0.4835 | 0.4925 | 0.4812 | 0.4891 | 1,192,309 | -0.00(-0.02%) |
Mar 16, 2005 | 0.4812 | 0.5004 | 0.4779 | 0.4892 | 456,463 | -0.00(-0.43%) |
Mar 15, 2005 | 0.4790 | 0.5037 | 0.4700 | 0.4914 | 289,699 | -0.00(-0.91%) |
Mar 14, 2005 | 0.4902 | 0.4992 | 0.4880 | 0.4959 | 240,482 | +0.01(+1.15%) |
Mar 11, 2005 | 0.4857 | 0.5049 | 0.4756 | 0.4902 | 483,499 | -0.00(-0.91%) |
Mar 10, 2005 | 0.5004 | 0.5037 | 0.4891 | 0.4947 | 209,595 | -0.01(-1.12%) |
Mar 09, 2005 | 0.5172 | 0.5172 | 0.4925 | 0.5004 | 400,566 | -0.01(-1.77%) |
Mar 08, 2005 | 0.5082 | 0.5116 | 0.4970 | 0.5094 | 560,766 | +0.00(+0.67%) |
Mar 07, 2005 | 0.4936 | 0.5161 | 0.4936 | 0.5060 | 514,173 | +0.00(+0.00%) |
Mar 04, 2005 | 0.5082 | 0.5127 | 0.4983 | 0.5060 | 394,074 | +0.00(+0.00%) |
Mar 03, 2005 | 0.5046 | 0.5116 | 0.5015 | 0.5060 | 437,982 | +0.00(+0.00%) |
Mar 02, 2005 | 0.4857 | 0.5081 | 0.4857 | 0.5060 | 1,141,019 | +0.01(+1.58%) |
Mar 01, 2005 | 0.4846 | 0.5082 | 0.4835 | 0.4981 | 1,373,960 | +0.00(+0.68%) |
Feb 28, 2005 | 0.5116 | 0.5116 | 0.4880 | 0.4947 | 856,700 | -0.01(-2.24%) |
Feb 25, 2005 | 0.5105 | 0.5184 | 0.5049 | 0.5061 | 832,439 | +0.00(+0.25%) |
Feb 24, 2005 | 0.5004 | 0.5150 | 0.5004 | 0.5049 | 873,981 | +0.00(+0.90%) |
Feb 23, 2005 | 0.5172 | 0.5172 | 0.5004 | 0.5004 | 1,035,052 | -0.03(-5.12%) |
Feb 22, 2005 | 0.5116 | 0.5273 | 0.5037 | 0.5273 | 673,706 | +0.00(+0.43%) |
Feb 18, 2005 | 0.5228 | 0.5285 | 0.5105 | 0.5251 | 437,848 | -0.00(-0.21%) |
Feb 17, 2005 | 0.5217 | 0.5285 | 0.4902 | 0.5262 | 1,391,729 | +0.02(+4.00%) |
Feb 16, 2005 | 0.4902 | 0.5060 | 0.4857 | 0.5060 | 312,360 | +0.00(+0.22%) |
Feb 15, 2005 | 0.4949 | 0.5049 | 0.4891 | 0.5049 | 241,816 | +0.00(+0.22%) |
Feb 14, 2005 | 0.4902 | 0.5049 | 0.4902 | 0.5037 | 153,325 | +0.01(+1.82%) |
Feb 11, 2005 | 0.5004 | 0.5081 | 0.4835 | 0.4947 | 255,601 | -0.01(-1.12%) |
Feb 10, 2005 | 0.5161 | 0.5161 | 0.4857 | 0.5004 | 378,101 | +0.00(+0.68%) |
Feb 09, 2005 | 0.4914 | 0.5058 | 0.4902 | 0.4970 | 112,574 | -0.00(-0.45%) |
Feb 08, 2005 | 0.5082 | 0.5082 | 0.4902 | 0.4992 | 309,452 | -0.01(-1.77%) |
Feb 07, 2005 | 0.5049 | 0.5116 | 0.4891 | 0.5082 | 535,464 | +0.01(+1.57%) |
Feb 04, 2005 | 0.5060 | 0.5060 | 0.4970 | 0.5004 | 341,068 | -0.01(-1.11%) |
Feb 03, 2005 | 0.5082 | 0.5082 | 0.4970 | 0.5060 | 161,151 | -0.00(-0.88%) |
Feb 02, 2005 | 0.4992 | 0.5116 | 0.4970 | 0.5105 | 259,710 | -0.00(-0.22%) |