Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 0.7953 | 0.8059 | 0.7945 | 0.8033 | 3,269,863 | +0.01(+1.54%) |
Jan 28, 2005 | 0.8004 | 0.8063 | 0.7886 | 0.7911 | 6,236,742 | -0.02(-2.29%) |
Jan 27, 2005 | 0.8054 | 0.8101 | 0.7995 | 0.8096 | 2,682,904 | +0.01(+0.63%) |
Jan 26, 2005 | 0.7873 | 0.8067 | 0.7873 | 0.8046 | 1,773,948 | +0.02(+2.30%) |
Jan 25, 2005 | 0.7857 | 0.7970 | 0.7840 | 0.7865 | 6,069,209 | +0.00(+0.05%) |
Jan 24, 2005 | 0.8033 | 0.8038 | 0.7810 | 0.7861 | 4,160,996 | -0.02(-2.20%) |
Jan 21, 2005 | 0.8080 | 0.8096 | 0.7974 | 0.8038 | 3,882,963 | -0.00(-0.37%) |
Jan 20, 2005 | 0.8105 | 0.8176 | 0.8067 | 0.8067 | 4,381,998 | -0.01(-0.98%) |
Jan 19, 2005 | 0.8126 | 0.8244 | 0.8042 | 0.8147 | 7,144,510 | +0.00(+0.21%) |
Jan 18, 2005 | 0.8021 | 0.8130 | 0.7979 | 0.8130 | 4,734,886 | +0.01(+1.42%) |
Jan 14, 2005 | 0.7974 | 0.8071 | 0.7966 | 0.8016 | 4,092,082 | +0.00(+0.37%) |
Jan 13, 2005 | 0.7995 | 0.8050 | 0.7962 | 0.7987 | 6,085,844 | -0.00(-0.32%) |
Jan 12, 2005 | 0.8080 | 0.8080 | 0.7937 | 0.8012 | 5,666,417 | -0.00(-0.57%) |
Jan 11, 2005 | 0.8164 | 0.8168 | 0.8050 | 0.8059 | 5,908,805 | -0.01(-1.29%) |
Jan 10, 2005 | 0.8168 | 0.8248 | 0.8126 | 0.8164 | 13,995,540 | -0.01(-0.77%) |
Jan 07, 2005 | 0.8374 | 0.8374 | 0.7890 | 0.8227 | 43,590,660 | -0.07(-7.57%) |
Jan 06, 2005 | 0.8955 | 0.8984 | 0.8900 | 0.8900 | 7,338,183 | -0.01(-0.61%) |
Jan 05, 2005 | 0.8879 | 0.9026 | 0.8850 | 0.8955 | 4,840,634 | -0.00(-0.09%) |
Jan 04, 2005 | 0.9060 | 0.9094 | 0.8639 | 0.8963 | 6,502,894 | -0.01(-1.07%) |
Jan 03, 2005 | 0.9658 | 0.9658 | 0.8946 | 0.9060 | 7,195,601 | -0.03(-3.71%) |
Dec 31, 2004 | 0.9468 | 0.9494 | 0.9405 | 0.9409 | 2,110,202 | -0.00(-0.45%) |
Dec 30, 2004 | 0.9489 | 0.9510 | 0.9388 | 0.9451 | 2,732,807 | +0.01(+0.58%) |
Dec 29, 2004 | 0.9363 | 0.9426 | 0.9292 | 0.9397 | 3,190,256 | +0.00(+0.36%) |
Dec 28, 2004 | 0.8976 | 0.9405 | 0.8968 | 0.9363 | 4,831,129 | +0.04(+4.36%) |
Dec 27, 2004 | 0.9136 | 0.9258 | 0.8946 | 0.8972 | 3,980,393 | -0.01(-0.65%) |
Dec 23, 2004 | 0.9233 | 0.9266 | 0.8989 | 0.9031 | 3,347,095 | -0.02(-2.14%) |
Dec 22, 2004 | 0.8938 | 0.9258 | 0.8921 | 0.9228 | 5,901,676 | +0.03(+3.44%) |
Dec 21, 2004 | 0.8837 | 0.8921 | 0.8753 | 0.8921 | 4,333,282 | +0.01(+0.86%) |
Dec 20, 2004 | 0.8917 | 0.8955 | 0.8702 | 0.8845 | 4,576,859 | -0.01(-0.61%) |
Dec 17, 2004 | 0.9035 | 0.9035 | 0.8778 | 0.8900 | 2,345,462 | -0.01(-1.49%) |
Dec 16, 2004 | 0.8984 | 0.9069 | 0.8913 | 0.9035 | 3,610,870 | +0.01(+0.99%) |
Dec 15, 2004 | 0.8972 | 0.8984 | 0.8867 | 0.8946 | 4,785,978 | +0.00(+0.14%) |
Dec 14, 2004 | 0.9047 | 0.9081 | 0.8837 | 0.8934 | 6,837,960 | -0.01(-1.26%) |
Dec 13, 2004 | 0.9153 | 0.9195 | 0.8951 | 0.9047 | 4,064,754 | -0.01(-0.69%) |
Dec 10, 2004 | 0.8963 | 0.9119 | 0.8753 | 0.9111 | 9,955,737 | +0.01(+1.07%) |
Dec 09, 2004 | 0.8984 | 0.9069 | 0.8606 | 0.9014 | 7,742,163 | +0.00(+0.00%) |
Dec 08, 2004 | 0.8921 | 0.9014 | 0.8820 | 0.9014 | 6,189,215 | +0.01(+1.52%) |
Dec 07, 2004 | 0.8845 | 0.8917 | 0.8803 | 0.8879 | 3,597,800 | +0.00(+0.29%) |
Dec 06, 2004 | 0.8858 | 0.8959 | 0.8837 | 0.8854 | 4,197,830 | +0.00(+0.19%) |
Dec 03, 2004 | 0.8795 | 0.8858 | 0.8715 | 0.8837 | 7,215,800 | -0.00(-0.28%) |
Dec 02, 2004 | 0.8888 | 0.8997 | 0.8808 | 0.8862 | 3,877,022 | -0.00(-0.19%) |
Dec 01, 2004 | 0.8917 | 0.8959 | 0.8816 | 0.8879 | 6,539,727 | +0.00(+0.05%) |
Nov 30, 2004 | 0.9047 | 0.9216 | 0.8875 | 0.8875 | 6,466,060 | -0.01(-1.22%) |
Nov 29, 2004 | 0.9258 | 0.9258 | 0.8984 | 0.8984 | 5,381,255 | -0.01(-1.61%) |
Nov 26, 2004 | 0.9039 | 0.9165 | 0.9010 | 0.9132 | 1,776,325 | +0.01(+1.02%) |
Nov 24, 2004 | 0.8774 | 0.9039 | 0.8740 | 0.9039 | 10,463,089 | +0.04(+4.27%) |
Nov 23, 2004 | 0.8614 | 0.9069 | 0.8585 | 0.8669 | 21,762,654 | +0.03(+4.09%) |
Nov 22, 2004 | 0.8627 | 0.8698 | 0.8286 | 0.8328 | 15,910,882 | -0.03(-3.65%) |
Nov 19, 2004 | 0.9026 | 0.9026 | 0.8614 | 0.8643 | 19,155,794 | -0.06(-6.21%) |
Nov 18, 2004 | 0.9237 | 0.9237 | 0.9052 | 0.9216 | 9,053,911 | -0.00(-0.45%) |
Nov 17, 2004 | 0.9359 | 0.9611 | 0.9258 | 0.9258 | 12,467,544 | -0.01(-1.39%) |
Nov 16, 2004 | 0.9721 | 0.9746 | 0.9283 | 0.9388 | 14,488,634 | -0.04(-3.63%) |
Nov 15, 2004 | 0.9637 | 0.9742 | 0.9384 | 0.9742 | 29,150,742 | -0.01(-1.49%) |
Nov 12, 2004 | 0.9090 | 0.9893 | 0.9090 | 0.9889 | 25,072,916 | +0.09(+9.86%) |
Nov 11, 2004 | 0.9047 | 0.9090 | 0.8698 | 0.9001 | 14,477,940 | -0.00(-0.05%) |
Nov 10, 2004 | 0.9258 | 0.9258 | 0.8984 | 0.9005 | 8,187,729 | -0.02(-2.68%) |
Nov 09, 2004 | 0.9616 | 0.9620 | 0.9254 | 0.9254 | 10,528,439 | -0.04(-3.76%) |
Nov 08, 2004 | 0.9595 | 0.9725 | 0.9359 | 0.9616 | 10,944,301 | +0.06(+6.13%) |
Nov 05, 2004 | 0.9026 | 0.9123 | 0.8837 | 0.9060 | 12,341,597 | +0.05(+6.06%) |
Nov 04, 2004 | 0.8383 | 0.8618 | 0.8269 | 0.8542 | 3,993,463 | +0.01(+1.70%) |
Nov 03, 2004 | 0.8467 | 0.8547 | 0.8362 | 0.8399 | 5,529,777 | -0.00(-0.50%) |
Nov 02, 2004 | 0.8332 | 0.8517 | 0.8311 | 0.8441 | 3,211,643 | +0.01(+1.26%) |