Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 0.5850 | 0.5918 | 0.5850 | 0.5850 | 6,989 | -0.01(-1.14%) |
May 27, 2005 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | 0 | +0.00(+0.00%) |
May 26, 2005 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | 446 | +0.01(+1.15%) |
May 25, 2005 | 0.5783 | 0.5850 | 0.5783 | 0.5850 | 26,767 | +0.00(+0.00%) |
May 24, 2005 | 0.5783 | 0.5850 | 0.5716 | 0.5850 | 23,198 | +0.01(+1.16%) |
May 23, 2005 | 0.5918 | 0.5918 | 0.5783 | 0.5783 | 28,997 | -0.01(-2.27%) |
May 20, 2005 | 0.5850 | 0.5985 | 0.5783 | 0.5918 | 52,114 | -0.01(-1.12%) |
May 19, 2005 | 0.5918 | 0.6119 | 0.5918 | 0.5985 | 19,034 | +0.00(+0.00%) |
May 18, 2005 | 0.6187 | 0.6321 | 0.5985 | 0.5985 | 49,816 | -0.03(-4.30%) |
May 17, 2005 | 0.6254 | 0.6254 | 0.6254 | 0.6254 | 17,844 | +0.00(+0.00%) |
May 16, 2005 | 0.6523 | 0.6523 | 0.6254 | 0.6254 | 16,058 | -0.03(-4.12%) |
May 13, 2005 | 0.6590 | 0.6590 | 0.6388 | 0.6523 | 42,232 | +0.02(+3.19%) |
May 12, 2005 | 0.6523 | 0.6590 | 0.6321 | 0.6321 | 27,210 | -0.03(-4.08%) |
May 11, 2005 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 43,124 | -0.01(-2.00%) |
May 10, 2005 | 0.6725 | 0.6725 | 0.6523 | 0.6725 | 91,603 | +0.00(+0.00%) |
May 09, 2005 | 0.6456 | 0.6792 | 0.6456 | 0.6725 | 60,820 | +0.03(+4.17%) |
May 06, 2005 | 0.6388 | 0.6456 | 0.6388 | 0.6456 | 23,793 | +0.01(+2.13%) |
May 05, 2005 | 0.6523 | 0.6523 | 0.6321 | 0.6321 | 5,204 | -0.01(-1.05%) |
May 04, 2005 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 2,230 | +0.00(+0.00%) |
May 03, 2005 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 743 | +0.00(+0.00%) |
May 02, 2005 | 0.6523 | 0.6523 | 0.6388 | 0.6388 | 14,127 | -0.02(-3.06%) |
Apr 29, 2005 | 0.6523 | 0.6590 | 0.6456 | 0.6590 | 51,154 | +0.01(+1.03%) |
Apr 28, 2005 | 0.6926 | 0.6926 | 0.6523 | 0.6523 | 38,068 | -0.03(-3.96%) |
Apr 27, 2005 | 0.6792 | 0.7061 | 0.6657 | 0.6792 | 65,430 | +0.00(+0.00%) |
Apr 26, 2005 | 0.6187 | 0.6792 | 0.6187 | 0.6792 | 35,838 | +0.06(+9.78%) |
Apr 25, 2005 | 0.6052 | 0.6187 | 0.5783 | 0.6187 | 40,894 | +0.01(+2.22%) |
Apr 22, 2005 | 0.6119 | 0.6119 | 0.5918 | 0.6052 | 22,744 | +0.00(+0.00%) |
Apr 21, 2005 | 0.6321 | 0.6321 | 0.5850 | 0.6052 | 61,564 | -0.03(-5.26%) |
Apr 20, 2005 | 0.6792 | 0.6859 | 0.6388 | 0.6388 | 50,411 | -0.02(-3.06%) |
Apr 19, 2005 | 0.6792 | 0.6792 | 0.6590 | 0.6590 | 31,971 | -0.02(-2.97%) |
Apr 18, 2005 | 0.7061 | 0.7061 | 0.6792 | 0.6792 | 86,844 | -0.01(-1.94%) |
Apr 15, 2005 | 0.7397 | 0.7397 | 0.6590 | 0.6926 | 87,141 | -0.05(-6.36%) |
Apr 14, 2005 | 0.7464 | 0.7464 | 0.7330 | 0.7397 | 28,849 | -0.01(-1.79%) |
Apr 13, 2005 | 0.7733 | 0.7733 | 0.7532 | 0.7532 | 30,521 | -0.02(-2.61%) |
Apr 12, 2005 | 0.7935 | 0.8002 | 0.7733 | 0.7733 | 85,257 | -0.02(-2.54%) |
Apr 11, 2005 | 0.8002 | 0.8002 | 0.7935 | 0.7935 | 33,458 | +0.00(+0.00%) |
Apr 08, 2005 | 0.8002 | 0.8002 | 0.7801 | 0.7935 | 64,143 | +0.01(+0.85%) |
Apr 07, 2005 | 0.8002 | 0.8002 | 0.7868 | 0.7868 | 5,948 | -0.01(-1.68%) |
Apr 06, 2005 | 0.8070 | 0.8070 | 0.8002 | 0.8002 | 8,178 | -0.01(-0.83%) |
Apr 05, 2005 | 0.8070 | 0.8137 | 0.8002 | 0.8070 | 73,855 | +0.02(+2.56%) |
Apr 04, 2005 | 0.7935 | 0.7935 | 0.7733 | 0.7868 | 24,536 | +0.00(+0.00%) |
Apr 01, 2005 | 0.7666 | 0.7868 | 0.7666 | 0.7868 | 8,027 | +0.01(+0.86%) |
Mar 31, 2005 | 0.7599 | 0.7801 | 0.7532 | 0.7801 | 65,728 | +0.03(+4.50%) |
Mar 30, 2005 | 0.7464 | 0.7464 | 0.7263 | 0.7464 | 74,613 | +0.00(+0.00%) |
Mar 29, 2005 | 0.7464 | 0.7599 | 0.7397 | 0.7464 | 43,347 | -0.01(-0.89%) |
Mar 28, 2005 | 0.7532 | 0.7532 | 0.7532 | 0.7532 | 4,758 | +0.01(+1.82%) |
Mar 24, 2005 | 0.8002 | 0.8002 | 0.7397 | 0.7397 | 27,361 | -0.06(-7.56%) |
Mar 23, 2005 | 0.8070 | 0.8204 | 0.8002 | 0.8002 | 40,448 | -0.01(-0.83%) |
Mar 22, 2005 | 0.7935 | 0.8070 | 0.7935 | 0.8070 | 12,693 | +0.01(+1.69%) |
Mar 21, 2005 | 0.8070 | 0.8271 | 0.7935 | 0.7935 | 53,010 | -0.01(-1.67%) |
Mar 18, 2005 | 0.8070 | 0.8271 | 0.8070 | 0.8070 | 74,799 | +0.03(+3.45%) |
Mar 17, 2005 | 0.7397 | 0.8406 | 0.7363 | 0.7801 | 140,600 | +0.04(+5.45%) |
Mar 16, 2005 | 0.7263 | 0.7397 | 0.7263 | 0.7397 | 136,252 | +0.01(+0.92%) |
Mar 15, 2005 | 0.8002 | 0.8002 | 0.7263 | 0.7330 | 122,757 | -0.05(-6.84%) |
Mar 14, 2005 | 0.8137 | 0.8137 | 0.7868 | 0.7868 | 32,153 | -0.03(-3.31%) |
Mar 11, 2005 | 0.8204 | 0.8473 | 0.7935 | 0.8137 | 93,685 | +0.01(+0.83%) |
Mar 10, 2005 | 0.9213 | 0.9280 | 0.7868 | 0.8070 | 153,836 | -0.12(-13.04%) |
Mar 09, 2005 | 0.9280 | 0.9415 | 0.9213 | 0.9280 | 161,871 | +0.01(+1.47%) |
Mar 08, 2005 | 0.9885 | 0.9952 | 0.8809 | 0.9146 | 172,120 | -0.07(-6.85%) |
Mar 07, 2005 | 0.9415 | 1.002 | 0.9347 | 0.9818 | 298,437 | +0.05(+5.04%) |
Mar 04, 2005 | 0.7397 | 0.9751 | 0.7397 | 0.9347 | 317,562 | +0.19(+25.23%) |
Mar 03, 2005 | 0.7330 | 0.7464 | 0.7195 | 0.7464 | 147,107 | +0.03(+3.74%) |
Mar 02, 2005 | 0.7532 | 0.7666 | 0.7195 | 0.7195 | 117,845 | -0.02(-2.73%) |