Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | USD | 2.11 | 2.15 | 2.11 | 2.12 | 318 | -0.02 (-0.93%) | 41,264 |
9 Aug 2005 | USD | 2.21 | 2.21 | 2.09 | 2.14 | 321 | -0.15 (-6.55%) | 52,645 |
8 Aug 2005 | USD | 2.21 | 2.29 | 2.2 | 2.29 | 343.5 | +0.1 (+4.57%) | 22,989 |
5 Aug 2005 | USD | 2.1 | 2.24 | 2.1 | 2.19 | 328.5 | +0.08 (+3.79%) | 34,006 |
4 Aug 2005 | USD | 2.05 | 2.13 | 2.04 | 2.11 | 316.5 | +0.06 (+2.93%) | 11,064 |
3 Aug 2005 | USD | 1.99 | 2.07 | 1.96 | 2.05 | 307.5 | +0.05 (+2.50%) | 40,822 |
2 Aug 2005 | USD | 1.95 | 2.07 | 1.95 | 2 | 300 | +0.01 (+0.50%) | 23,023 |
1 Aug 2005 | USD | 2.04 | 2.05 | 1.95 | 1.99 | 298.5 | -0.07 (-3.40%) | 10,078 |
29 Jul 2005 | USD | 2.05 | 2.11 | 1.95 | 2.06 | 309 | -0.02 (-0.96%) | 14,529 |
28 Jul 2005 | USD | 2.24 | 2.24 | 2 | 2.08 | 312 | -0.07 (-3.26%) | 64,588 |
27 Jul 2005 | USD | 2.25 | 2.25 | 2.13 | 2.15 | 322.5 | -0.09 (-4.02%) | 15,407 |
26 Jul 2005 | USD | 2.15 | 2.24 | 2.15 | 2.24 | 336 | +0.09 (+4.19%) | 25,317 |
25 Jul 2005 | USD | 2.25 | 2.25 | 2.07 | 2.15 | 322.5 | +0.09 (+4.37%) | 85,737 |
22 Jul 2005 | USD | 1.98 | 2.65 | 1.95 | 2.06 | 309 | +0.12 (+6.19%) | 135,793 |
21 Jul 2005 | USD | 1.97 | 1.97 | 1.9 | 1.94 | 291 | -0.03 (-1.52%) | 10,503 |
20 Jul 2005 | USD | 1.95 | 1.97 | 1.89 | 1.97 | 295.5 | +0.04 (+2.07%) | 21,299 |
19 Jul 2005 | USD | 1.9 | 1.95 | 1.89 | 1.93 | 289.5 | +0.08 (+4.32%) | 15,921 |
18 Jul 2005 | USD | 1.83 | 1.96 | 1.83 | 1.85 | 277.5 | +0.01 (+0.54%) | 4,319 |
15 Jul 2005 | USD | 1.83 | 1.86 | 1.81 | 1.84 | 276 | +0.03 (+1.66%) | 5,059 |
14 Jul 2005 | USD | 1.8 | 1.86 | 1.8 | 1.81 | 271.5 | -0.02 (-1.09%) | 4,033 |
13 Jul 2005 | USD | 1.8 | 1.89 | 1.8 | 1.83 | 274.5 | -0.06 (-3.17%) | 8,922 |
12 Jul 2005 | USD | 1.8 | 1.95 | 1.8 | 1.89 | 283.5 | -0.06 (-3.08%) | 5,763 |
11 Jul 2005 | USD | 1.95 | 1.96 | 1.89 | 1.95 | 292.5 | 0.0 (0.0%) | 3,698 |
8 Jul 2005 | USD | 1.93 | 1.95 | 1.92 | 1.95 | 292.5 | +0.02 (+1.04%) | 4,805 |
7 Jul 2005 | USD | 1.91 | 1.95 | 1.89 | 1.93 | 289.5 | +0.02 (+1.05%) | 3,080 |
6 Jul 2005 | USD | 1.91 | 1.95 | 1.9 | 1.91 | 286.5 | -0.05 (-2.55%) | 4,562 |
5 Jul 2005 | USD | 1.99 | 1.99 | 1.91 | 1.96 | 294 | -0.01 (-0.51%) | 4,962 |
4 Jul 2005 | USD | 1.97 | 1.97 | 1.97 | 1.97 | 295.5 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 1.95 | 2.15 | 1.93 | 1.97 | 295.5 | +0.06 (+3.14%) | 11,384 |
30 Jun 2005 | USD | 1.97 | 1.97 | 1.89 | 1.91 | 286.5 | -0.05 (-2.55%) | 3,880 |