Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 0.1918 | 0.1941 | 0.1879 | 0.1905 | 1,692,908,672 | +0.00(+0.17%) |
Jan 28, 2005 | 0.1912 | 0.1920 | 0.1861 | 0.1902 | 2,017,929,472 | -0.00(-0.13%) |
Jan 27, 2005 | 0.1767 | 0.1913 | 0.1756 | 0.1905 | 3,015,870,208 | +0.01(+8.01%) |
Jan 26, 2005 | 0.1747 | 0.1787 | 0.1718 | 0.1763 | 1,290,412,544 | +0.00(+1.29%) |
Jan 25, 2005 | 0.1718 | 0.1765 | 0.1708 | 0.1741 | 1,322,239,872 | +0.00(+1.75%) |
Jan 24, 2005 | 0.1772 | 0.1798 | 0.1701 | 0.1711 | 1,394,410,496 | -0.01(-4.01%) |
Jan 21, 2005 | 0.1782 | 0.1817 | 0.1776 | 0.1782 | 1,793,298,176 | +0.00(+0.19%) |
Jan 20, 2005 | 0.1739 | 0.1822 | 0.1739 | 0.1779 | 1,924,793,216 | +0.00(+0.23%) |
Jan 19, 2005 | 0.1825 | 0.1829 | 0.1767 | 0.1775 | 1,011,869,632 | -0.00(-2.29%) |
Jan 18, 2005 | 0.1768 | 0.1821 | 0.1764 | 0.1817 | 1,396,972,544 | +0.00(+1.58%) |
Jan 14, 2005 | 0.1816 | 0.1820 | 0.1771 | 0.1788 | 1,725,818,496 | +0.00(+0.33%) |
Jan 13, 2005 | 0.1768 | 0.1829 | 0.1729 | 0.1782 | 2,702,685,440 | +0.00(+1.04%) |
Jan 12, 2005 | 0.1795 | 0.1802 | 0.1721 | 0.1764 | 3,180,924,672 | -0.00(-0.84%) |
Jan 11, 2005 | 0.1818 | 0.1828 | 0.1752 | 0.1779 | 3,287,917,824 | -0.01(-3.08%) |
Jan 10, 2005 | 0.1837 | 0.1854 | 0.1825 | 0.1836 | 1,742,778,624 | +0.00(+0.23%) |
Jan 07, 2005 | 0.1871 | 0.1886 | 0.1804 | 0.1831 | 2,294,704,128 | -0.00(-1.91%) |
Jan 06, 2005 | 0.1919 | 0.1941 | 0.1854 | 0.1867 | 1,694,712,960 | -0.00(-0.97%) |
Jan 05, 2005 | 0.1848 | 0.1908 | 0.1838 | 0.1886 | 2,179,591,936 | +0.00(+0.93%) |
Jan 04, 2005 | 0.1974 | 0.1978 | 0.1838 | 0.1868 | 2,376,293,120 | -0.01(-4.71%) |
Jan 03, 2005 | 0.2027 | 0.2055 | 0.1952 | 0.1960 | 3,207,736,064 | +0.00(+0.08%) |
Dec 31, 2004 | 0.1928 | 0.1969 | 0.1920 | 0.1959 | 1,731,989,120 | +0.01(+3.06%) |
Dec 30, 2004 | 0.1909 | 0.1925 | 0.1892 | 0.1900 | 781,284,160 | -0.00(-0.39%) |
Dec 29, 2004 | 0.1886 | 0.1931 | 0.1881 | 0.1908 | 886,292,544 | +0.00(+0.88%) |
Dec 28, 2004 | 0.1905 | 0.1920 | 0.1884 | 0.1891 | 876,910,400 | -0.00(-0.52%) |
Dec 27, 2004 | 0.1945 | 0.1953 | 0.1891 | 0.1901 | 926,816,448 | -0.00(-0.87%) |
Dec 23, 2004 | 0.1902 | 0.1940 | 0.1893 | 0.1918 | 1,103,526,400 | +0.00(+0.26%) |
Dec 22, 2004 | 0.1949 | 0.1958 | 0.1909 | 0.1913 | 1,268,472,576 | +0.00(+0.13%) |
Dec 21, 2004 | 0.1896 | 0.1924 | 0.1850 | 0.1910 | 2,704,597,760 | +0.00(+0.75%) |
Dec 20, 2004 | 0.1940 | 0.1969 | 0.1886 | 0.1896 | 2,702,577,152 | -0.00(-1.08%) |
Dec 17, 2004 | 0.2003 | 0.2011 | 0.1895 | 0.1917 | 3,651,369,472 | -0.00(-2.49%) |
Dec 16, 2004 | 0.1997 | 0.2067 | 0.1963 | 0.1966 | 287,982,080 | +0.00(+1.33%) |
Dec 15, 2004 | 0.1942 | 0.1946 | 0.1912 | 0.1940 | 1,301,382,528 | +0.00(+0.91%) |
Dec 14, 2004 | 0.1886 | 0.1925 | 0.1883 | 0.1923 | 1,542,613,120 | +0.00(+2.03%) |
Dec 13, 2004 | 0.1909 | 0.1934 | 0.1876 | 0.1885 | 2,219,321,856 | -0.01(-2.75%) |
Dec 10, 2004 | 0.1945 | 0.1959 | 0.1926 | 0.1938 | 1,963,187,968 | +0.00(+1.92%) |
Dec 09, 2004 | 0.1885 | 0.1921 | 0.1848 | 0.1901 | 2,616,080,384 | -0.00(-0.91%) |
Dec 08, 2004 | 0.1923 | 0.1954 | 0.1904 | 0.1919 | 2,624,380,160 | +0.00(+1.18%) |
Dec 07, 2004 | 0.1911 | 0.2075 | 0.1874 | 0.1896 | 212,043,776 | +0.01(+5.02%) |
Dec 06, 2004 | 0.1732 | 0.1820 | 0.1701 | 0.1806 | 2,918,403,584 | +0.01(+4.78%) |
Dec 03, 2004 | 0.1692 | 0.1746 | 0.1686 | 0.1723 | 4,051,520,000 | +0.01(+4.33%) |
Dec 02, 2004 | 0.1615 | 0.1664 | 0.1602 | 0.1652 | 2,281,352,704 | +0.00(+1.33%) |
Dec 01, 2004 | 0.1605 | 0.1630 | 0.1593 | 0.1630 | 1,547,376,384 | +0.00(+2.51%) |
Nov 30, 2004 | 0.1625 | 0.1627 | 0.1581 | 0.1590 | 1,733,721,216 | -0.00(-1.75%) |
Nov 29, 2004 | 0.1664 | 0.1675 | 0.1605 | 0.1619 | 2,118,174,592 | -0.00(-1.96%) |
Nov 26, 2004 | 0.1642 | 0.1666 | 0.1628 | 0.1651 | 1,054,775,104 | +0.00(+1.02%) |
Nov 24, 2004 | 0.1626 | 0.1661 | 0.1622 | 0.1634 | 1,288,788,736 | +0.00(+0.41%) |
Nov 23, 2004 | 0.1608 | 0.1645 | 0.1595 | 0.1628 | 2,035,503,104 | +0.00(+0.41%) |
Nov 22, 2004 | 0.1582 | 0.1621 | 0.1567 | 0.1621 | 2,206,583,808 | +0.00(+2.85%) |
Nov 19, 2004 | 0.1688 | 0.1707 | 0.1564 | 0.1576 | 2,098,312,192 | +0.00(+0.53%) |
Nov 18, 2004 | 0.1561 | 0.1581 | 0.1529 | 0.1568 | 1,601,360,128 | +0.00(+1.29%) |
Nov 17, 2004 | 0.1546 | 0.1589 | 0.1531 | 0.1548 | 1,812,603,776 | +0.00(+1.69%) |
Nov 16, 2004 | 0.1532 | 0.1549 | 0.1494 | 0.1522 | 1,421,546,752 | -0.00(-0.33%) |
Nov 15, 2004 | 0.1490 | 0.1538 | 0.1481 | 0.1527 | 1,613,232,128 | +0.00(+1.49%) |
Nov 12, 2004 | 0.1526 | 0.1530 | 0.1490 | 0.1505 | 1,945,830,912 | +0.00(+0.17%) |
Nov 11, 2004 | 0.1482 | 0.1502 | 0.1472 | 0.1502 | 1,524,606,464 | +0.00(+1.98%) |
Nov 10, 2004 | 0.1472 | 0.1487 | 0.1465 | 0.1473 | 1,942,330,624 | +0.00(+0.00%) |
Nov 09, 2004 | 0.1460 | 0.1495 | 0.1459 | 0.1473 | 1,852,189,440 | -0.00(-0.62%) |
Nov 08, 2004 | 0.1451 | 0.1502 | 0.1444 | 0.1482 | 2,160,971,776 | +0.00(+1.08%) |
Nov 05, 2004 | 0.1480 | 0.1560 | 0.1450 | 0.1467 | 2,984,480,768 | +0.02(+14.47%) |
Nov 04, 2004 | 0.1267 | 0.1297 | 0.1240 | 0.1281 | 2,993,713,664 | +0.00(+1.85%) |
Nov 03, 2004 | 0.1297 | 0.1301 | 0.1251 | 0.1258 | 2,737,543,680 | +0.00(+0.93%) |
Nov 02, 2004 | 0.1225 | 0.1272 | 0.1215 | 0.1246 | 3,295,062,528 | +0.00(+1.42%) |