Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | USD | 4.49 | 4.57 | 4.42 | 4.52 | 4.52 | +0.05 (+1.12%) | 36,709 |
10 Jan 2005 | USD | 4.23 | 4.49 | 4.23 | 4.47 | 4.47 | +0.08 (+1.82%) | 16,921 |
7 Jan 2005 | USD | 4.13 | 4.41 | 4.13 | 4.39 | 4.39 | -0.11 (-2.44%) | 51,761 |
6 Jan 2005 | USD | 4.88 | 4.88 | 4.44 | 4.5 | 4.5 | -0.23 (-4.86%) | 51,935 |
5 Jan 2005 | USD | 4.69 | 4.81 | 4.69 | 4.73 | 4.73 | -0.11 (-2.27%) | 12,350 |
4 Jan 2005 | USD | 4.96 | 4.96 | 4.69 | 4.84 | 4.84 | -0.06 (-1.22%) | 40,453 |
3 Jan 2005 | USD | 5.04 | 5.07 | 4.89 | 4.9 | 4.9 | +0.05 (+1.03%) | 20,833 |
31 Dec 2004 | USD | 4.75 | 4.88 | 4.65 | 4.85 | 4.85 | +0.05 (+1.04%) | 22,657 |
30 Dec 2004 | USD | 4.71 | 4.8887 | 4.41 | 4.8 | 4.8 | -0.113 (-2.30%) | 43,879 |
29 Dec 2004 | USD | 4.76 | 4.95 | 4.76 | 4.913 | 4.913 | +0.003 (+0.06%) | 18,281 |
28 Dec 2004 | USD | 4.91 | 4.96 | 4.82 | 4.91 | 4.91 | -0.03 (-0.61%) | 35,972 |
27 Dec 2004 | USD | 4.75 | 5.08 | 4.75 | 4.94 | 4.94 | +0.05 (+1.02%) | 24,027 |
24 Dec 2004 | USD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 5 | 5.03 | 4.89 | 4.89 | 4.89 | -0.126 (-2.51%) | 28,528 |
22 Dec 2004 | USD | 4.9 | 5.03 | 4.896 | 5.016 | 5.016 | +0.051 (+1.03%) | 29,156 |
21 Dec 2004 | USD | 4.901 | 5.03 | 4.9 | 4.965 | 4.965 | -0.025 (-0.50%) | 14,853 |
20 Dec 2004 | USD | 5.18 | 5.19 | 4.9 | 4.99 | 4.99 | -0.07 (-1.38%) | 32,231 |
17 Dec 2004 | USD | 4.86 | 5.1 | 4.86 | 5.06 | 5.06 | +0.05 (+1.00%) | 23,703 |
16 Dec 2004 | USD | 4.87 | 5.12 | 4.78 | 5.01 | 5.01 | +0.17 (+3.51%) | 63,904 |
15 Dec 2004 | USD | 4.61 | 4.99 | 4.61 | 4.84 | 4.84 | 0.0 (0.0%) | 30,065 |
14 Dec 2004 | USD | 4.5 | 4.93 | 4.5 | 4.84 | 4.84 | +0.15 (+3.20%) | 57,072 |
13 Dec 2004 | USD | 4.65 | 4.81 | 4.6 | 4.69 | 4.69 | -0.05 (-1.05%) | 56,097 |
10 Dec 2004 | USD | 4.67 | 5 | 4.65 | 4.74 | 4.74 | -0.21 (-4.24%) | 81,756 |
9 Dec 2004 | USD | 5 | 5.06 | 4.44 | 4.95 | 4.95 | -0.09 (-1.79%) | 54,890 |
8 Dec 2004 | USD | 5.25 | 5.25 | 5.04 | 5.04 | 5.04 | -0.25 (-4.73%) | 36,323 |
7 Dec 2004 | USD | 5.25 | 5.35 | 5.14 | 5.29 | 5.29 | +0.08 (+1.54%) | 91,826 |
6 Dec 2004 | USD | 5.06 | 5.21 | 4.9 | 5.21 | 5.21 | +0.16 (+3.17%) | 70,221 |
3 Dec 2004 | USD | 4.875 | 5.06 | 4.67 | 5.05 | 5.05 | +0.08 (+1.61%) | 106,543 |
2 Dec 2004 | USD | 4.78 | 4.97 | 4.78 | 4.97 | 4.97 | +0.01 (+0.20%) | 64,423 |
1 Dec 2004 | USD | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | +0.05 (+1.02%) | 71,687 |