Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 0.5623 | 0.5873 | 0.5618 | 0.5798 | 1,994,713,088 | +0.02(+3.95%) |
Jan 28, 2005 | 0.5475 | 0.5578 | 0.5462 | 0.5578 | 949,924,352 | +0.01(+1.84%) |
Jan 27, 2005 | 0.5441 | 0.5498 | 0.5395 | 0.5477 | 588,253,120 | +0.00(+0.54%) |
Jan 26, 2005 | 0.5480 | 0.5485 | 0.5370 | 0.5448 | 881,554,496 | +0.00(+0.28%) |
Jan 25, 2005 | 0.5384 | 0.5492 | 0.5349 | 0.5432 | 1,149,034,496 | +0.01(+1.82%) |
Jan 24, 2005 | 0.5352 | 0.5412 | 0.5319 | 0.5335 | 999,097,088 | +0.00(+0.38%) |
Jan 21, 2005 | 0.5370 | 0.5399 | 0.5278 | 0.5315 | 1,080,177,408 | +0.00(+0.04%) |
Jan 20, 2005 | 0.5252 | 0.5374 | 0.5238 | 0.5313 | 1,084,184,448 | +0.00(+0.83%) |
Jan 19, 2005 | 0.5315 | 0.5388 | 0.5259 | 0.5269 | 896,673,920 | -0.01(-1.09%) |
Jan 18, 2005 | 0.5258 | 0.5331 | 0.5218 | 0.5327 | 1,193,229,568 | +0.00(+0.64%) |
Jan 14, 2005 | 0.5293 | 0.5408 | 0.5217 | 0.5293 | 2,097,655,040 | +0.00(+0.57%) |
Jan 13, 2005 | 0.5553 | 0.5611 | 0.5258 | 0.5263 | 3,753,460,224 | +0.03(+6.63%) |
Jan 12, 2005 | 0.4927 | 0.4969 | 0.4773 | 0.4936 | 2,403,878,656 | +0.01(+1.39%) |
Jan 11, 2005 | 0.5147 | 0.5214 | 0.4836 | 0.4868 | 3,098,006,528 | -0.03(-6.38%) |
Jan 10, 2005 | 0.5270 | 0.5331 | 0.5118 | 0.5199 | 2,056,973,696 | -0.00(-0.42%) |
Jan 07, 2005 | 0.4901 | 0.5250 | 0.4882 | 0.5221 | 2,647,522,304 | +0.04(+7.28%) |
Jan 06, 2005 | 0.4877 | 0.4894 | 0.4775 | 0.4867 | 835,891,072 | +0.00(+0.08%) |
Jan 05, 2005 | 0.4852 | 0.4920 | 0.4829 | 0.4863 | 806,242,688 | +0.00(+0.88%) |
Jan 04, 2005 | 0.4810 | 0.4936 | 0.4748 | 0.4821 | 1,300,309,248 | +0.00(+1.03%) |
Jan 03, 2005 | 0.4884 | 0.4909 | 0.4720 | 0.4772 | 821,133,952 | -0.01(-1.72%) |
Dec 31, 2004 | 0.4893 | 0.4901 | 0.4828 | 0.4856 | 325,398,304 | -0.00(-0.62%) |
Dec 30, 2004 | 0.4887 | 0.4903 | 0.4842 | 0.4886 | 410,499,648 | +0.00(+0.56%) |
Dec 29, 2004 | 0.4810 | 0.4899 | 0.4793 | 0.4859 | 532,630,944 | +0.00(+0.41%) |
Dec 28, 2004 | 0.4773 | 0.4844 | 0.4678 | 0.4839 | 724,796,928 | +0.01(+1.62%) |
Dec 27, 2004 | 0.4882 | 0.4912 | 0.4741 | 0.4762 | 663,243,840 | -0.01(-1.33%) |
Dec 23, 2004 | 0.4807 | 0.4844 | 0.4795 | 0.4826 | 291,253,024 | +0.00(+0.41%) |
Dec 22, 2004 | 0.4839 | 0.4853 | 0.4780 | 0.4807 | 670,492,032 | +0.00(+0.09%) |
Dec 21, 2004 | 0.4792 | 0.4808 | 0.4645 | 0.4802 | 1,262,580,480 | +0.01(+1.55%) |
Dec 20, 2004 | 0.4937 | 0.4976 | 0.4657 | 0.4729 | 1,383,557,888 | -0.02(-3.49%) |
Dec 17, 2004 | 0.5039 | 0.5055 | 0.4893 | 0.4900 | 982,468,288 | -0.01(-2.41%) |
Dec 16, 2004 | 0.4994 | 0.5089 | 0.4980 | 0.5021 | 1,334,783,616 | +0.01(+2.05%) |
Dec 15, 2004 | 0.4919 | 0.4936 | 0.4875 | 0.4920 | 472,072,576 | -0.00(-0.05%) |
Dec 14, 2004 | 0.4926 | 0.4967 | 0.4902 | 0.4923 | 492,915,200 | +0.00(+0.59%) |
Dec 13, 2004 | 0.4957 | 0.4969 | 0.4871 | 0.4894 | 468,219,712 | -0.00(-0.37%) |
Dec 10, 2004 | 0.4903 | 0.4980 | 0.4878 | 0.4912 | 918,892,608 | +0.01(+1.81%) |
Dec 09, 2004 | 0.4731 | 0.4856 | 0.4680 | 0.4825 | 881,126,592 | +0.01(+1.12%) |
Dec 08, 2004 | 0.4756 | 0.4858 | 0.4678 | 0.4771 | 826,390,656 | +0.00(+0.62%) |
Dec 07, 2004 | 0.4971 | 0.5031 | 0.4717 | 0.4742 | 1,255,179,776 | -0.02(-4.39%) |
Dec 06, 2004 | 0.4844 | 0.4994 | 0.4746 | 0.4960 | 1,478,672,640 | +0.02(+4.95%) |
Dec 03, 2004 | 0.4868 | 0.4901 | 0.4656 | 0.4726 | 1,468,380,672 | -0.02(-3.88%) |
Dec 02, 2004 | 0.4986 | 0.5044 | 0.4875 | 0.4917 | 1,171,742,976 | -0.02(-3.81%) |
Dec 01, 2004 | 0.5111 | 0.5123 | 0.4997 | 0.5111 | 948,966,208 | +0.01(+1.10%) |
Nov 30, 2004 | 0.5187 | 0.5187 | 0.5055 | 0.5055 | 1,219,635,200 | -0.01(-2.03%) |
Nov 29, 2004 | 0.5202 | 0.5245 | 0.5083 | 0.5160 | 2,031,244,416 | +0.03(+6.03%) |
Nov 26, 2004 | 0.4927 | 0.4958 | 0.4851 | 0.4867 | 651,612,288 | +0.00(+0.78%) |
Nov 24, 2004 | 0.4651 | 0.4916 | 0.4641 | 0.4829 | 1,648,086,144 | +0.02(+4.54%) |
Nov 23, 2004 | 0.4697 | 0.4709 | 0.4603 | 0.4620 | 1,079,473,024 | -0.00(-0.13%) |
Nov 22, 2004 | 0.4375 | 0.4825 | 0.4366 | 0.4626 | 3,044,422,912 | +0.05(+11.20%) |
Nov 19, 2004 | 0.4184 | 0.4291 | 0.4109 | 0.4160 | 906,843,328 | -0.00(-0.40%) |
Nov 18, 2004 | 0.4094 | 0.4181 | 0.4093 | 0.4176 | 545,621,952 | +0.00(+0.89%) |
Nov 17, 2004 | 0.4161 | 0.4181 | 0.4088 | 0.4139 | 472,211,840 | -0.00(-0.06%) |
Nov 16, 2004 | 0.4159 | 0.4162 | 0.4108 | 0.4142 | 349,589,824 | -0.00(-0.55%) |
Nov 15, 2004 | 0.4153 | 0.4182 | 0.4097 | 0.4165 | 445,526,912 | -0.00(-0.47%) |
Nov 12, 2004 | 0.4148 | 0.4199 | 0.4135 | 0.4185 | 468,743,616 | +0.00(+0.36%) |
Nov 11, 2004 | 0.4143 | 0.4179 | 0.4089 | 0.4170 | 483,962,752 | +0.00(+1.00%) |
Nov 10, 2004 | 0.4068 | 0.4176 | 0.4065 | 0.4128 | 602,851,264 | +0.01(+1.30%) |
Nov 09, 2004 | 0.4087 | 0.4113 | 0.4025 | 0.4075 | 564,369,024 | -0.00(-0.61%) |
Nov 08, 2004 | 0.4092 | 0.4181 | 0.4061 | 0.4100 | 624,330,560 | -0.00(-0.62%) |
Nov 05, 2004 | 0.4139 | 0.4147 | 0.3924 | 0.4126 | 1,427,391,744 | +0.00(+0.50%) |
Nov 04, 2004 | 0.4149 | 0.4188 | 0.4099 | 0.4105 | 1,100,236,160 | -0.01(-1.55%) |
Nov 03, 2004 | 0.4105 | 0.4231 | 0.4071 | 0.4170 | 1,426,072,064 | +0.01(+3.38%) |
Nov 02, 2004 | 0.3953 | 0.4078 | 0.3951 | 0.4034 | 864,700,480 | +0.01(+2.00%) |