Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 0.7910 | 0.8100 | 0.7891 | 0.8055 | 1,892,380 | +0.01(+1.84%) |
Feb 25, 2005 | 0.7765 | 0.7939 | 0.7702 | 0.7910 | 1,785,371 | +0.01(+1.75%) |
Feb 24, 2005 | 0.7579 | 0.7797 | 0.7579 | 0.7775 | 1,916,317 | +0.02(+2.71%) |
Feb 23, 2005 | 0.7658 | 0.7746 | 0.7560 | 0.7569 | 2,055,711 | -0.01(-1.15%) |
Feb 22, 2005 | 0.7591 | 0.7733 | 0.7509 | 0.7658 | 2,280,994 | +0.01(+0.91%) |
Feb 18, 2005 | 0.7623 | 0.7765 | 0.7576 | 0.7588 | 1,357,332 | -0.00(-0.04%) |
Feb 17, 2005 | 0.7749 | 0.7793 | 0.7576 | 0.7591 | 1,912,092 | -0.02(-2.43%) |
Feb 16, 2005 | 0.7844 | 0.7876 | 0.7686 | 0.7781 | 1,760,026 | -0.00(-0.20%) |
Feb 15, 2005 | 0.7844 | 0.7904 | 0.7737 | 0.7797 | 1,500,950 | -0.01(-1.04%) |
Feb 14, 2005 | 0.7958 | 0.7970 | 0.7797 | 0.7879 | 1,003,919 | -0.02(-1.93%) |
Feb 11, 2005 | 0.7844 | 0.8100 | 0.7721 | 0.8033 | 1,362,964 | +0.01(+1.88%) |
Feb 10, 2005 | 0.7876 | 0.7907 | 0.7686 | 0.7885 | 2,640,040 | +0.01(+0.73%) |
Feb 09, 2005 | 0.7954 | 0.8030 | 0.7812 | 0.7828 | 1,930,397 | -0.02(-2.02%) |
Feb 08, 2005 | 0.7863 | 0.7995 | 0.7863 | 0.7989 | 949,006 | +0.01(+1.44%) |
Feb 07, 2005 | 0.7907 | 0.7951 | 0.7831 | 0.7876 | 1,388,309 | -0.00(-0.20%) |
Feb 04, 2005 | 0.7819 | 0.7907 | 0.7819 | 0.7891 | 1,451,670 | +0.01(+0.93%) |
Feb 03, 2005 | 0.7923 | 0.7923 | 0.7733 | 0.7819 | 1,841,691 | -0.01(-0.92%) |
Feb 02, 2005 | 0.7784 | 0.7942 | 0.7759 | 0.7891 | 1,582,615 | +0.01(+1.38%) |
Feb 01, 2005 | 0.7828 | 0.7866 | 0.7749 | 0.7784 | 3,510,197 | -0.00(-0.56%) |
Jan 31, 2005 | 0.7563 | 0.7885 | 0.7563 | 0.7828 | 3,228,592 | +0.02(+3.16%) |
Jan 28, 2005 | 0.7882 | 0.7970 | 0.7566 | 0.7588 | 2,242,978 | -0.03(-3.96%) |
Jan 27, 2005 | 0.7828 | 0.7977 | 0.7797 | 0.7901 | 899,725 | +0.01(+1.17%) |
Jan 26, 2005 | 0.7923 | 0.8096 | 0.7790 | 0.7809 | 2,397,860 | +0.00(+0.32%) |
Jan 25, 2005 | 0.7749 | 0.7847 | 0.7702 | 0.7784 | 756,107 | +0.01(+0.78%) |
Jan 24, 2005 | 0.7923 | 0.7992 | 0.7699 | 0.7724 | 854,668 | -0.02(-2.78%) |
Jan 21, 2005 | 0.8008 | 0.8049 | 0.7945 | 0.7945 | 818,060 | -0.01(-0.63%) |
Jan 20, 2005 | 0.7986 | 0.8081 | 0.7958 | 0.7995 | 1,103,888 | +0.00(+0.04%) |
Jan 19, 2005 | 0.8112 | 0.8112 | 0.7967 | 0.7992 | 905,357 | -0.01(-1.75%) |
Jan 18, 2005 | 0.8018 | 0.8134 | 0.7923 | 0.8134 | 951,822 | +0.01(+1.06%) |
Jan 14, 2005 | 0.7986 | 0.8081 | 0.7954 | 0.8049 | 580,104 | +0.01(+1.19%) |
Jan 13, 2005 | 0.8081 | 0.8112 | 0.7907 | 0.7954 | 1,123,601 | -0.01(-1.56%) |
Jan 12, 2005 | 0.7935 | 0.8119 | 0.7923 | 0.8081 | 1,258,771 | +0.01(+1.83%) |
Jan 11, 2005 | 0.8178 | 0.8178 | 0.7935 | 0.7935 | 1,386,901 | -0.02(-2.93%) |
Jan 10, 2005 | 0.8018 | 0.8185 | 0.8018 | 0.8175 | 1,281,299 | +0.02(+1.97%) |
Jan 07, 2005 | 0.8134 | 0.8134 | 0.8018 | 0.8018 | 1,334,804 | -0.01(-1.47%) |
Jan 06, 2005 | 0.8131 | 0.8163 | 0.8036 | 0.8138 | 1,505,174 | +0.01(+0.66%) |
Jan 05, 2005 | 0.8033 | 0.8144 | 0.8018 | 0.8084 | 1,744,538 | +0.00(+0.31%) |
Jan 04, 2005 | 0.8270 | 0.8295 | 0.8049 | 0.8059 | 1,609,368 | -0.02(-1.88%) |
Jan 03, 2005 | 0.8308 | 0.8362 | 0.8144 | 0.8213 | 2,697,768 | -0.01(-1.14%) |
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%) |