Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2005 | USD | 4.15 | 4.15 | 3.92 | 4.0699 | 4.0699 | -0.07 (-1.69%) | 82,300 |
18 Nov 2005 | USD | 4.18 | 4.21 | 4.14 | 4.14 | 4.14 | -0.01 (-0.24%) | 25,000 |
17 Nov 2005 | USD | 4.14 | 4.2 | 4.1 | 4.15 | 4.15 | -0.08 (-1.89%) | 23,800 |
16 Nov 2005 | USD | 4.27 | 4.32 | 4.2 | 4.23 | 4.23 | -0.16 (-3.64%) | 74,700 |
15 Nov 2005 | USD | 4.18 | 4.5 | 4.15 | 4.39 | 4.39 | +0.26 (+6.30%) | 260,600 |
14 Nov 2005 | USD | 4.08 | 4.18 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 103,600 |
11 Nov 2005 | USD | 4.07 | 4.1 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 163,400 |
10 Nov 2005 | USD | 3.8 | 4.05 | 3.8 | 4 | 4 | +0.15 (+3.90%) | 329,100 |
9 Nov 2005 | USD | 3.89 | 3.93 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 16,900 |
8 Nov 2005 | USD | 3.85 | 4.05 | 3.799 | 3.89 | 3.89 | -0.01 (-0.26%) | 35,800 |
7 Nov 2005 | USD | 3.9 | 3.9 | 3.75 | 3.9 | 3.9 | -0.1 (-2.50%) | 60,100 |
4 Nov 2005 | USD | 3.94 | 4.05 | 3.841 | 4 | 4 | -0.04 (-0.99%) | 45,700 |
3 Nov 2005 | USD | 4.07 | 4.07 | 3.901 | 4.04 | 4.04 | -0.06 (-1.46%) | 22,000 |
2 Nov 2005 | USD | 4.1 | 4.1 | 4 | 4.1 | 4.1 | +0.15 (+3.80%) | 75,100 |
1 Nov 2005 | USD | 4 | 4.03 | 3.92 | 3.95 | 3.95 | -0.15 (-3.66%) | 19,100 |
31 Oct 2005 | USD | 3.94 | 4.1 | 3.85 | 4.1 | 4.1 | +0.16 (+4.06%) | 52,000 |
28 Oct 2005 | USD | 3.95 | 4 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 58,100 |
27 Oct 2005 | USD | 3.9 | 4 | 3.9 | 3.98 | 3.98 | +0.13 (+3.38%) | 59,300 |
26 Oct 2005 | USD | 3.95 | 3.95 | 3.8 | 3.85 | 3.85 | -0.09 (-2.28%) | 21,400 |
25 Oct 2005 | USD | 3.98 | 4.02 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 49,100 |
24 Oct 2005 | USD | 3.83 | 4.05 | 3.83 | 3.98 | 3.98 | +0.2 (+5.29%) | 169,400 |
21 Oct 2005 | USD | 3.7499 | 3.84 | 3.62 | 3.78 | 3.78 | +0.09 (+2.44%) | 43,100 |
20 Oct 2005 | USD | 3.85 | 3.88 | 3.65 | 3.69 | 3.69 | -0.21 (-5.38%) | 64,900 |
19 Oct 2005 | USD | 3.95 | 4 | 3.83 | 3.9 | 3.9 | -0.16 (-3.94%) | 141,100 |
18 Oct 2005 | USD | 4.23 | 4.33 | 3.9 | 4.06 | 4.06 | -0.12 (-2.87%) | 245,000 |
17 Oct 2005 | USD | 4 | 4.3 | 4 | 4.18 | 4.18 | +0.21 (+5.29%) | 286,100 |
14 Oct 2005 | USD | 3.7001 | 4 | 3.7001 | 3.97 | 3.97 | +0.22 (+5.87%) | 165,600 |
13 Oct 2005 | USD | 3.68 | 3.85 | 3.68 | 3.75 | 3.75 | 0.0 (0.0%) | 70,000 |
12 Oct 2005 | USD | 3.7 | 3.75 | 3.66 | 3.75 | 3.75 | 0.0 (0.0%) | 58,000 |
11 Oct 2005 | USD | 3.45 | 3.9 | 3.45 | 3.75 | 3.75 | +0.2 (+5.63%) | 103,500 |