Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | USD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
28 Jul 2005 | USD | 4.77 | 4.92 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 3,441,143 |
27 Jul 2005 | USD | 4.6 | 4.76 | 4.55 | 4.75 | 4.75 | +0.16 (+3.49%) | 3,032,747 |
26 Jul 2005 | USD | 4.45 | 4.7 | 4.44 | 4.59 | 4.59 | +0.05 (+1.10%) | 3,155,787 |
25 Jul 2005 | USD | 5 | 5 | 4.54 | 4.54 | 4.54 | -0.5 (-9.92%) | 4,974,823 |
22 Jul 2005 | USD | 5.1 | 5.22 | 4.85 | 5.04 | 5.04 | -0.11 (-2.14%) | 4,989,311 |
21 Jul 2005 | USD | 5.23 | 5.25 | 5.08 | 5.15 | 5.15 | -0.09 (-1.72%) | 1,956,601 |
20 Jul 2005 | USD | 5.18 | 5.31 | 5.15 | 5.24 | 5.24 | +0.05 (+0.96%) | 1,857,319 |
19 Jul 2005 | USD | 5.16 | 5.25 | 5.09 | 5.19 | 5.19 | +0.02 (+0.39%) | 1,515,251 |
18 Jul 2005 | USD | 5.05 | 5.2 | 5.02 | 5.17 | 5.17 | +0.06 (+1.17%) | 1,967,840 |
15 Jul 2005 | USD | 5.39 | 5.42 | 5.05 | 5.11 | 5.11 | -0.23 (-4.31%) | 3,607,362 |
14 Jul 2005 | USD | 5.25 | 5.45 | 5.25 | 5.34 | 5.34 | +0.05 (+0.95%) | 3,109,198 |
13 Jul 2005 | USD | 5.33 | 5.47 | 5.26 | 5.29 | 5.29 | -0.12 (-2.22%) | 5,516,801 |
12 Jul 2005 | USD | 4.98 | 5.43 | 4.88 | 5.41 | 5.41 | +0.47 (+9.51%) | 6,419,652 |
11 Jul 2005 | USD | 5.05 | 5.24 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 3,287,395 |
8 Jul 2005 | USD | 5.05 | 5.14 | 4.84 | 4.9 | 4.9 | -0.18 (-3.54%) | 2,740,733 |
7 Jul 2005 | USD | 5.1 | 5.18 | 4.99 | 5.08 | 5.08 | -0.07 (-1.36%) | 3,317,689 |
6 Jul 2005 | USD | 5.3 | 5.45 | 5.1 | 5.15 | 5.15 | -0.14 (-2.65%) | 3,517,585 |
5 Jul 2005 | USD | 5.42 | 5.54 | 5.27 | 5.29 | 5.29 | -0.17 (-3.11%) | 4,949,464 |
4 Jul 2005 | USD | 5.2 | 5.47 | 5.15 | 5.46 | 5.46 | +0.25 (+4.80%) | 4,574,850 |
1 Jul 2005 | USD | 5.19 | 5.4 | 5.13 | 5.21 | 5.21 | +0.02 (+0.39%) | 4,928,702 |
30 Jun 2005 | USD | 5.26 | 5.37 | 5.12 | 5.19 | 5.19 | -0.12 (-2.26%) | 4,531,155 |
29 Jun 2005 | USD | 5.42 | 5.58 | 5.29 | 5.31 | 5.31 | -0.2 (-3.63%) | 6,627,252 |
28 Jun 2005 | USD | 5.54 | 5.83 | 5.34 | 5.51 | 5.51 | +0.01 (+0.18%) | 14,139,523 |
27 Jun 2005 | USD | 5.15 | 5.5 | 5.08 | 5.5 | 5.5 | +0.5 (+10%) | 7,778,872 |
24 Jun 2005 | USD | 4.9 | 5.07 | 4.86 | 5 | 5 | +0.05 (+1.01%) | 4,217,031 |
23 Jun 2005 | USD | 4.88 | 5.22 | 4.85 | 4.95 | 4.95 | +0.04 (+0.81%) | 8,780,800 |
22 Jun 2005 | USD | 4.79 | 5.05 | 4.75 | 4.91 | 4.91 | +0.01 (+0.20%) | 6,933,677 |
21 Jun 2005 | USD | 4.83 | 5.05 | 4.67 | 4.9 | 4.9 | +0.09 (+1.87%) | 10,152,099 |
20 Jun 2005 | USD | 4.4 | 4.81 | 4.33 | 4.81 | 4.81 | +0.42 (+9.57%) | 7,005,329 |