Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | USD | 5.68 | 5.92 | 5.61 | 5.78 | 5.78 | +0.13 (+2.30%) | 5,250,951 |
8 Sep 2005 | USD | 5.71 | 5.76 | 5.58 | 5.65 | 5.65 | -0.04 (-0.70%) | 2,834,045 |
7 Sep 2005 | USD | 5.46 | 5.72 | 5.42 | 5.69 | 5.69 | +0.23 (+4.21%) | 2,628,963 |
6 Sep 2005 | USD | 5.76 | 5.83 | 5.4 | 5.46 | 5.46 | -0.24 (-4.21%) | 3,434,316 |
5 Sep 2005 | USD | 5.68 | 5.76 | 5.56 | 5.7 | 5.7 | +0.07 (+1.24%) | 2,485,487 |
2 Sep 2005 | USD | 5.51 | 5.77 | 5.5 | 5.63 | 5.63 | +0.14 (+2.55%) | 4,278,919 |
1 Sep 2005 | USD | 5.39 | 5.52 | 5.33 | 5.49 | 5.49 | +0.09 (+1.67%) | 3,634,612 |
31 Aug 2005 | USD | 5.2 | 5.41 | 5.15 | 5.4 | 5.4 | +0.27 (+5.26%) | 4,293,061 |
30 Aug 2005 | USD | 5.33 | 5.33 | 5.12 | 5.13 | 5.13 | -0.17 (-3.21%) | 1,778,255 |
29 Aug 2005 | USD | 5.36 | 5.37 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 1,909,659 |
26 Aug 2005 | USD | 5.35 | 5.42 | 5.25 | 5.3 | 5.3 | -0.06 (-1.12%) | 2,350,780 |
25 Aug 2005 | USD | 5.4 | 5.41 | 5.24 | 5.36 | 5.36 | +0.02 (+0.37%) | 2,589,698 |
24 Aug 2005 | USD | 5.26 | 5.4 | 5.19 | 5.34 | 5.34 | +0.15 (+2.89%) | 3,445,746 |
23 Aug 2005 | USD | 5.29 | 5.32 | 5.13 | 5.19 | 5.19 | -0.14 (-2.63%) | 2,297,261 |
22 Aug 2005 | USD | 5.21 | 5.37 | 5.06 | 5.33 | 5.33 | +0.05 (+0.95%) | 3,357,125 |
19 Aug 2005 | USD | 5.42 | 5.59 | 5.05 | 5.28 | 5.28 | -0.26 (-4.69%) | 7,038,504 |
18 Aug 2005 | USD | 5.98 | 6.04 | 5.54 | 5.54 | 5.54 | -0.61 (-9.92%) | 10,015,559 |
17 Aug 2005 | USD | 5.74 | 6.24 | 5.71 | 6.15 | 6.15 | +0.36 (+6.22%) | 7,428,783 |
16 Aug 2005 | USD | 5.87 | 6.01 | 5.74 | 5.79 | 5.79 | -0.11 (-1.86%) | 6,650,534 |
15 Aug 2005 | USD | 5.38 | 5.93 | 5.37 | 5.9 | 5.9 | +0.51 (+9.46%) | 7,772,079 |
12 Aug 2005 | USD | 5.4 | 5.56 | 5.33 | 5.39 | 5.39 | +0.01 (+0.19%) | 4,360,795 |
11 Aug 2005 | USD | 5.34 | 5.48 | 5.33 | 5.38 | 5.38 | +0.01 (+0.19%) | 3,636,755 |
10 Aug 2005 | USD | 5.35 | 5.39 | 5.26 | 5.37 | 5.37 | -0.01 (-0.19%) | 2,973,070 |
9 Aug 2005 | USD | 5.28 | 5.39 | 5.2 | 5.38 | 5.38 | +0.07 (+1.32%) | 3,465,466 |
8 Aug 2005 | USD | 5.35 | 5.49 | 5.26 | 5.31 | 5.31 | +0.09 (+1.72%) | 6,700,707 |
5 Aug 2005 | USD | 4.83 | 5.29 | 4.83 | 5.22 | 5.22 | +0.36 (+7.41%) | 6,287,288 |
4 Aug 2005 | USD | 4.84 | 4.96 | 4.8 | 4.86 | 4.86 | -0.03 (-0.61%) | 1,718,668 |
3 Aug 2005 | USD | 4.86 | 4.97 | 4.83 | 4.89 | 4.89 | +0.02 (+0.41%) | 3,077,586 |
2 Aug 2005 | USD | 4.82 | 4.91 | 4.7 | 4.87 | 4.87 | -0.02 (-0.41%) | 2,624,871 |
1 Aug 2005 | USD | 4.79 | 4.92 | 4.73 | 4.89 | 4.89 | +0.11 (+2.30%) | 3,067,114 |