Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | USD | 5.75 | 5.75 | 5.5 | 5.63 | 5.63 | -0.06 (-1.05%) | 331,000 |
6 Jan 2005 | USD | 5.71 | 5.73 | 5.64 | 5.69 | 5.69 | +0.03 (+0.53%) | 153,900 |
5 Jan 2005 | USD | 5.65 | 5.75 | 5.63 | 5.66 | 5.66 | +0.06 (+1.07%) | 218,000 |
4 Jan 2005 | USD | 5.71 | 5.75 | 5.6 | 5.6 | 5.6 | -0.06 (-1.06%) | 268,700 |
3 Jan 2005 | USD | 5.72 | 5.75 | 5.63 | 5.66 | 5.66 | 0.0 (0.0%) | 248,800 |
31 Dec 2004 | USD | 5.61 | 5.8 | 5.56 | 5.66 | 5.66 | +0.03 (+0.53%) | 193,600 |
30 Dec 2004 | USD | 5.63 | 5.66 | 5.61 | 5.63 | 5.63 | -0.01 (-0.18%) | 132,800 |
29 Dec 2004 | USD | 5.67 | 5.67 | 5.6 | 5.64 | 5.64 | -0.02 (-0.35%) | 148,700 |
28 Dec 2004 | USD | 5.67 | 5.68 | 5.64 | 5.66 | 5.66 | +0.03 (+0.53%) | 210,600 |
27 Dec 2004 | USD | 5.64 | 5.7 | 5.61 | 5.63 | 5.63 | +0.01 (+0.18%) | 213,200 |
24 Dec 2004 | USD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 5.58 | 5.63 | 5.57 | 5.62 | 5.62 | +0.07 (+1.26%) | 110,300 |
22 Dec 2004 | USD | 5.53 | 5.59 | 5.5 | 5.55 | 5.55 | +0.06 (+1.09%) | 456,500 |
21 Dec 2004 | USD | 5.5 | 5.51 | 5.45 | 5.49 | 5.49 | -0.03 (-0.54%) | 269,800 |
20 Dec 2004 | USD | 5.51 | 5.58 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 197,300 |
17 Dec 2004 | USD | 5.5 | 5.55 | 5.45 | 5.54 | 5.54 | +0.04 (+0.73%) | 176,400 |
16 Dec 2004 | USD | 5.58 | 5.58 | 5.49 | 5.5 | 5.5 | -0.12 (-2.14%) | 162,600 |
15 Dec 2004 | USD | 5.63 | 5.64 | 5.58 | 5.62 | 5.62 | 0.0 (0.0%) | 132,900 |
14 Dec 2004 | USD | 5.59 | 5.65 | 5.59 | 5.62 | 5.62 | -0.09 (-1.58%) | 121,900 |
13 Dec 2004 | USD | 5.65 | 5.76 | 5.63 | 5.71 | 5.71 | +0.12 (+2.15%) | 241,500 |
10 Dec 2004 | USD | 5.52 | 5.6 | 5.51 | 5.59 | 5.59 | -0.04 (-0.71%) | 344,300 |
9 Dec 2004 | USD | 5.59 | 5.65 | 5.51 | 5.63 | 5.63 | -0.07 (-1.23%) | 334,600 |
8 Dec 2004 | USD | 5.52 | 5.7 | 5.52 | 5.7 | 5.7 | +0.26 (+4.78%) | 1,058,500 |
7 Dec 2004 | USD | 5.5 | 5.58 | 5.43 | 5.44 | 5.44 | -0.09 (-1.63%) | 698,100 |
6 Dec 2004 | USD | 5.46 | 5.55 | 5.45 | 5.53 | 5.53 | +0.1 (+1.84%) | 724,300 |
3 Dec 2004 | USD | 5.34 | 5.5 | 5.33 | 5.43 | 5.43 | -0.02 (-0.37%) | 3,183,100 |
2 Dec 2004 | USD | 6.19 | 6.19 | 5.33 | 5.45 | 5.45 | -0.72 (-11.67%) | 3,909,000 |
1 Dec 2004 | USD | 6.11 | 6.18 | 6.07 | 6.17 | 6.17 | -0.01 (-0.16%) | 262,400 |
30 Nov 2004 | USD | 6.25 | 6.3 | 6.16 | 6.18 | 6.18 | -0.06 (-0.96%) | 172,800 |
29 Nov 2004 | USD | 6.25 | 6.31 | 6.21 | 6.24 | 6.24 | +0.01 (+0.16%) | 175,200 |