Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 0.5514 | 0.5514 | 0.5178 | 0.5380 | 35,392 | -0.01(-1.23%) |
Jan 28, 2005 | 0.5581 | 0.5716 | 0.5447 | 0.5447 | 126,103 | -0.01(-2.41%) |
Jan 27, 2005 | 0.5716 | 0.5716 | 0.5581 | 0.5581 | 18,737 | -0.02(-3.49%) |
Jan 26, 2005 | 0.5716 | 0.5783 | 0.5716 | 0.5783 | 22,305 | +0.01(+1.18%) |
Jan 25, 2005 | 0.5918 | 0.5918 | 0.5716 | 0.5716 | 8,178 | +0.00(+0.00%) |
Jan 24, 2005 | 0.5918 | 0.5918 | 0.5716 | 0.5716 | 63,200 | -0.05(-8.60%) |
Jan 21, 2005 | 0.6254 | 0.6254 | 0.6254 | 0.6254 | 20,075 | -0.01(-2.11%) |
Jan 20, 2005 | 0.6254 | 0.6388 | 0.5985 | 0.6388 | 69,148 | +0.00(+0.00%) |
Jan 19, 2005 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 14,870 | +0.00(+0.00%) |
Jan 18, 2005 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 2,230 | +0.00(+0.00%) |
Jan 14, 2005 | 0.6187 | 0.6388 | 0.6052 | 0.6388 | 34,351 | +0.04(+6.74%) |
Jan 13, 2005 | 0.6187 | 0.6590 | 0.5918 | 0.5985 | 223,059 | -0.04(-6.32%) |
Jan 12, 2005 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 11,152 | +0.01(+2.15%) |
Jan 11, 2005 | 0.6187 | 0.6254 | 0.6052 | 0.6254 | 35,243 | +0.01(+2.20%) |
Jan 10, 2005 | 0.6052 | 0.6456 | 0.6052 | 0.6119 | 50,887 | -0.03(-5.21%) |
Jan 07, 2005 | 0.6657 | 0.6657 | 0.6456 | 0.6456 | 28,997 | +0.00(+0.00%) |
Jan 06, 2005 | 0.6792 | 0.6859 | 0.6456 | 0.6456 | 114,057 | -0.04(-5.88%) |
Jan 05, 2005 | 0.5918 | 0.6926 | 0.5918 | 0.6859 | 218,412 | +0.09(+14.61%) |
Jan 04, 2005 | 0.6052 | 0.6052 | 0.5985 | 0.5985 | 6,394 | -0.01(-1.11%) |
Jan 03, 2005 | 0.6052 | 0.6187 | 0.5918 | 0.6052 | 53,980 | -0.01(-1.10%) |
Dec 31, 2004 | 0.6187 | 0.6187 | 0.5918 | 0.6119 | 44,611 | +0.02(+3.41%) |
Dec 30, 2004 | 0.6052 | 0.6052 | 0.5918 | 0.5918 | 6,691 | -0.01(-2.22%) |
Dec 29, 2004 | 0.5716 | 0.6052 | 0.5716 | 0.6052 | 84,911 | +0.03(+5.88%) |
Dec 28, 2004 | 0.5783 | 0.5918 | 0.5649 | 0.5716 | 42,976 | -0.01(-1.16%) |
Dec 27, 2004 | 0.6052 | 0.6052 | 0.5649 | 0.5783 | 34,946 | -0.04(-6.52%) |
Dec 23, 2004 | 0.6052 | 0.6321 | 0.6052 | 0.6187 | 45,355 | +0.03(+4.55%) |
Dec 22, 2004 | 0.5514 | 0.5918 | 0.5447 | 0.5918 | 131,605 | +0.04(+7.32%) |
Dec 21, 2004 | 0.5245 | 0.5514 | 0.5245 | 0.5514 | 144,988 | +0.02(+3.80%) |
Dec 20, 2004 | 0.5380 | 0.5380 | 0.5245 | 0.5312 | 29,741 | +0.01(+2.60%) |
Dec 17, 2004 | 0.5178 | 0.5245 | 0.5178 | 0.5178 | 26,915 | +0.00(+0.00%) |
Dec 16, 2004 | 0.5178 | 0.5380 | 0.5043 | 0.5178 | 77,029 | -0.02(-3.75%) |
Dec 15, 2004 | 0.5245 | 0.5380 | 0.5111 | 0.5380 | 28,551 | +0.01(+2.56%) |
Dec 14, 2004 | 0.4707 | 0.5245 | 0.4707 | 0.5245 | 70,784 | +0.05(+11.43%) |
Dec 13, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 0.4707 | 0.4909 | 0.4707 | 0.4707 | 20,818 | +0.01(+2.94%) |
Dec 09, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 0.4506 | 0.4573 | 0.4506 | 0.4573 | 3,568 | +0.00(+0.00%) |
Dec 06, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 0.4573 | 0.4573 | 0.4506 | 0.4573 | 16,060 | +0.01(+1.49%) |
Nov 30, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 6,691 | +0.00(+0.00%) |
Nov 26, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 19,629 | -0.01(-2.90%) |
Nov 23, 2004 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 4,461 | +0.01(+2.99%) |
Nov 22, 2004 | 0.4438 | 0.4506 | 0.4438 | 0.4506 | 53,534 | +0.00(+0.00%) |
Nov 19, 2004 | 0.4438 | 0.4506 | 0.4438 | 0.4506 | 43,124 | +0.01(+1.52%) |
Nov 18, 2004 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 0.4573 | 0.4573 | 0.4438 | 0.4438 | 15,762 | -0.03(-5.71%) |
Nov 15, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 4,461 | +0.01(+2.94%) |
Nov 12, 2004 | 0.4640 | 0.4640 | 0.4573 | 0.4573 | 28,700 | +0.00(+0.00%) |
Nov 11, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 0.4438 | 0.4573 | 0.4438 | 0.4573 | 105,284 | -0.01(-1.45%) |
Nov 09, 2004 | 0.4640 | 0.4640 | 0.4573 | 0.4640 | 446 | +0.01(+1.47%) |
Nov 08, 2004 | 0.4640 | 0.4640 | 0.4573 | 0.4573 | 72,717 | -0.02(-4.23%) |
Nov 05, 2004 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 7,435 | +0.00(+0.00%) |
Nov 04, 2004 | 0.4640 | 0.4775 | 0.4640 | 0.4775 | 15,019 | +0.03(+5.97%) |
Nov 03, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |