Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | USD | 4.6 | 4.63 | 4.38 | 4.39 | 4.39 | -0.17 (-3.73%) | 2,085,104 |
16 Jun 2005 | USD | 4.38 | 4.58 | 4.29 | 4.56 | 4.56 | +0.15 (+3.40%) | 3,225,120 |
15 Jun 2005 | USD | 4.4 | 4.52 | 4.25 | 4.41 | 4.41 | -0.01 (-0.23%) | 2,993,851 |
14 Jun 2005 | USD | 4.64 | 4.77 | 4.41 | 4.42 | 4.42 | -0.22 (-4.74%) | 3,929,652 |
13 Jun 2005 | USD | 4.76 | 4.84 | 4.57 | 4.64 | 4.64 | +0.06 (+1.31%) | 4,846,573 |
10 Jun 2005 | USD | 4.65 | 4.71 | 4.48 | 4.58 | 4.58 | -0.07 (-1.51%) | 5,465,103 |
9 Jun 2005 | USD | 4.35 | 4.84 | 4.31 | 4.65 | 4.65 | +0.24 (+5.44%) | 11,611,860 |
8 Jun 2005 | USD | 4 | 4.42 | 3.98 | 4.41 | 4.41 | +0.39 (+9.70%) | 8,515,348 |
7 Jun 2005 | USD | 4.05 | 4.16 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 3,178,360 |
6 Jun 2005 | USD | 3.88 | 4.06 | 3.85 | 4.06 | 4.06 | +0.17 (+4.37%) | 2,995,670 |
3 Jun 2005 | USD | 4.1 | 4.14 | 3.82 | 3.89 | 3.89 | -0.23 (-5.58%) | 3,560,864 |
2 Jun 2005 | USD | 4.06 | 4.13 | 4.04 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,950,821 |
1 Jun 2005 | USD | 4.28 | 4.29 | 4.04 | 4.08 | 4.08 | -0.21 (-4.90%) | 3,714,201 |
31 May 2005 | USD | 4.51 | 4.55 | 4.27 | 4.29 | 4.29 | -0.1 (-2.28%) | 3,922,995 |
30 May 2005 | USD | 4.3 | 4.42 | 4.25 | 4.39 | 4.39 | +0.07 (+1.62%) | 2,583,294 |
27 May 2005 | USD | 4.3 | 4.45 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 3,019,142 |
26 May 2005 | USD | 4.35 | 4.42 | 4.27 | 4.3 | 4.3 | -0.08 (-1.83%) | 3,204,137 |
25 May 2005 | USD | 4.35 | 4.54 | 4.32 | 4.38 | 4.38 | -0.05 (-1.13%) | 5,926,832 |
24 May 2005 | USD | 4.18 | 4.57 | 4.18 | 4.43 | 4.43 | -0.15 (-3.28%) | 9,844,474 |
23 May 2005 | USD | 4.85 | 4.85 | 4.58 | 4.58 | 4.58 | -0.51 (-10.02%) | 3,263,760 |
20 May 2005 | USD | 5.23 | 5.23 | 5.07 | 5.09 | 5.09 | -0.18 (-3.42%) | 7,238,214 |
19 May 2005 | USD | 5.15 | 5.35 | 5.06 | 5.27 | 5.27 | +0.01 (+0.19%) | 12,155,312 |
18 May 2005 | USD | 5.01 | 5.26 | 4.92 | 5.26 | 5.26 | 0.0 (0.0%) | 20,414,476 |