Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 0.9065 | 0.9154 | 0.9065 | 0.9154 | 525,432 | +0.01(+0.90%) |
Dec 30, 2004 | 0.9120 | 0.9132 | 0.9023 | 0.9072 | 2,509,208 | -0.01(-1.22%) |
Dec 29, 2004 | 0.9158 | 0.9251 | 0.9046 | 0.9184 | 2,715,628 | +0.00(+0.49%) |
Dec 28, 2004 | 0.9214 | 0.9232 | 0.9057 | 0.9139 | 1,938,202 | -0.01(-0.81%) |
Dec 27, 2004 | 0.9120 | 0.9255 | 0.9102 | 0.9214 | 1,973,052 | +0.01(+1.15%) |
Dec 23, 2004 | 0.8990 | 0.9158 | 0.8915 | 0.9109 | 4,742,296 | -0.00(-0.41%) |
Dec 22, 2004 | 0.9225 | 0.9232 | 0.9083 | 0.9147 | 4,747,658 | -0.02(-1.64%) |
Dec 21, 2004 | 0.9475 | 0.9494 | 0.9232 | 0.9300 | 5,243,602 | +0.00(+0.08%) |
Dec 20, 2004 | 0.9326 | 0.9382 | 0.9214 | 0.9292 | 5,924,519 | +0.00(+0.44%) |
Dec 17, 2004 | 0.9102 | 0.9300 | 0.9068 | 0.9251 | 7,372,140 | +0.00(+0.20%) |
Dec 16, 2004 | 0.9281 | 0.9326 | 0.9229 | 0.9232 | 14,677,260 | -0.01(-1.08%) |
Dec 15, 2004 | 0.9214 | 0.9508 | 0.9176 | 0.9333 | 7,683,110 | +0.02(+2.08%) |
Dec 14, 2004 | 0.9139 | 0.9195 | 0.9102 | 0.9143 | 3,112,383 | +0.00(+0.37%) |
Dec 13, 2004 | 0.9068 | 0.9281 | 0.8885 | 0.9109 | 8,010,165 | +0.01(+0.74%) |
Dec 10, 2004 | 0.8673 | 0.9068 | 0.8673 | 0.9042 | 8,940,395 | +0.06(+6.55%) |
Dec 09, 2004 | 0.8318 | 0.8602 | 0.8020 | 0.8486 | 9,283,535 | +0.01(+1.11%) |
Dec 08, 2004 | 0.8393 | 0.8520 | 0.7890 | 0.8393 | 13,722,903 | -0.04(-4.30%) |
Dec 07, 2004 | 0.9210 | 0.9210 | 0.8729 | 0.8770 | 6,122,897 | -0.05(-5.54%) |
Dec 06, 2004 | 0.9229 | 0.9438 | 0.9162 | 0.9285 | 3,241,060 | +0.01(+1.63%) |
Dec 03, 2004 | 0.8818 | 0.9184 | 0.8818 | 0.9135 | 2,817,497 | +0.04(+4.48%) |
Dec 02, 2004 | 0.8725 | 0.8785 | 0.8699 | 0.8744 | 3,830,832 | +0.00(+0.34%) |
Dec 01, 2004 | 0.8740 | 0.8807 | 0.8703 | 0.8714 | 3,742,366 | +0.01(+0.95%) |
Nov 30, 2004 | 0.8632 | 0.8650 | 0.8602 | 0.8632 | 6,696,584 | +0.01(+1.05%) |
Nov 29, 2004 | 0.8650 | 0.8650 | 0.8486 | 0.8542 | 1,369,877 | -0.02(-2.14%) |
Nov 26, 2004 | 0.8617 | 0.8774 | 0.8617 | 0.8729 | 2,262,576 | +0.02(+2.05%) |
Nov 24, 2004 | 0.8595 | 0.8677 | 0.8553 | 0.8553 | 2,166,068 | -0.01(-0.86%) |
Nov 23, 2004 | 0.8688 | 0.8688 | 0.8553 | 0.8628 | 2,994,429 | -0.01(-1.15%) |
Nov 22, 2004 | 0.8457 | 0.8729 | 0.8457 | 0.8729 | 4,047,975 | +0.05(+5.64%) |
Nov 19, 2004 | 0.8281 | 0.8296 | 0.8117 | 0.8263 | 1,970,371 | -0.01(-0.72%) |
Nov 18, 2004 | 0.8453 | 0.8453 | 0.8263 | 0.8322 | 3,128,468 | -0.01(-1.54%) |
Nov 17, 2004 | 0.8542 | 0.8598 | 0.8453 | 0.8453 | 2,586,951 | +0.01(+1.43%) |
Nov 16, 2004 | 0.8356 | 0.8453 | 0.8248 | 0.8333 | 1,973,052 | -0.01(-1.46%) |
Nov 15, 2004 | 0.8404 | 0.8468 | 0.8374 | 0.8457 | 1,326,985 | +0.01(+1.07%) |
Nov 12, 2004 | 0.8173 | 0.8401 | 0.8166 | 0.8367 | 1,570,936 | +0.02(+2.84%) |
Nov 11, 2004 | 0.8076 | 0.8199 | 0.8076 | 0.8136 | 1,611,147 | +0.01(+1.07%) |
Nov 10, 2004 | 0.8188 | 0.8207 | 0.8050 | 0.8050 | 1,812,206 | -0.01(-1.19%) |
Nov 09, 2004 | 0.8151 | 0.8177 | 0.8039 | 0.8147 | 3,179,402 | +0.00(+0.23%) |
Nov 08, 2004 | 0.8207 | 0.8207 | 0.7945 | 0.8128 | 7,516,902 | -0.03(-3.41%) |
Nov 05, 2004 | 0.8617 | 0.8617 | 0.8386 | 0.8415 | 3,710,197 | -0.03(-3.80%) |
Nov 04, 2004 | 0.8639 | 0.8777 | 0.8565 | 0.8747 | 2,332,277 | +0.01(+1.16%) |
Nov 03, 2004 | 0.8602 | 0.8714 | 0.8580 | 0.8647 | 10,194,999 | +0.02(+2.25%) |
Nov 02, 2004 | 0.8580 | 0.8580 | 0.8457 | 0.8457 | 1,117,884 | -0.02(-1.95%) |
Nov 01, 2004 | 0.8561 | 0.8624 | 0.8505 | 0.8624 | 1,313,581 | +0.00(+0.00%) |
Oct 29, 2004 | 0.8524 | 0.8639 | 0.8520 | 0.8624 | 3,452,842 | +0.02(+2.30%) |
Oct 28, 2004 | 0.8371 | 0.8468 | 0.8315 | 0.8430 | 4,704,765 | -0.01(-1.09%) |
Oct 27, 2004 | 0.8263 | 0.8613 | 0.8244 | 0.8524 | 4,299,968 | +0.03(+3.63%) |
Oct 26, 2004 | 0.7834 | 0.8225 | 0.7834 | 0.8225 | 3,101,660 | +0.04(+4.65%) |
Oct 25, 2004 | 0.7815 | 0.7919 | 0.7703 | 0.7860 | 4,659,192 | -0.00(-0.38%) |
Oct 22, 2004 | 0.8192 | 0.8281 | 0.7800 | 0.7890 | 8,015,526 | -0.03(-3.16%) |
Oct 21, 2004 | 0.8318 | 0.8341 | 0.8020 | 0.8147 | 4,039,932 | -0.02(-2.46%) |
Oct 20, 2004 | 0.8393 | 0.8393 | 0.8274 | 0.8352 | 5,122,967 | -0.01(-1.45%) |
Oct 19, 2004 | 0.8729 | 0.8889 | 0.8393 | 0.8475 | 3,938,063 | -0.02(-2.57%) |
Oct 18, 2004 | 0.8639 | 0.8744 | 0.8524 | 0.8699 | 1,125,926 | +0.01(+0.73%) |
Oct 15, 2004 | 0.8125 | 0.8650 | 0.8125 | 0.8636 | 3,728,962 | +0.05(+6.19%) |
Oct 14, 2004 | 0.8054 | 0.8132 | 0.7983 | 0.8132 | 2,793,370 | +0.00(+0.14%) |
Oct 13, 2004 | 0.8356 | 0.8374 | 0.8031 | 0.8121 | 2,450,231 | -0.02(-2.55%) |
Oct 12, 2004 | 0.8486 | 0.8486 | 0.8225 | 0.8333 | 1,857,779 | -0.01(-1.59%) |
Oct 11, 2004 | 0.8207 | 0.8498 | 0.8207 | 0.8468 | 1,605,786 | +0.01(+1.66%) |
Oct 08, 2004 | 0.8591 | 0.8624 | 0.8300 | 0.8330 | 4,334,818 | -0.01(-0.98%) |
Oct 07, 2004 | 0.8207 | 0.8445 | 0.8113 | 0.8412 | 3,785,258 | +0.01(+1.62%) |
Oct 06, 2004 | 0.8490 | 0.8490 | 0.8195 | 0.8277 | 4,656,511 | -0.02(-2.93%) |
Oct 05, 2004 | 0.8277 | 0.8602 | 0.8266 | 0.8527 | 6,747,518 | +0.02(+2.65%) |
Oct 04, 2004 | 0.8188 | 0.8430 | 0.8188 | 0.8307 | 3,375,099 | +0.02(+2.06%) |