Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2005 | USD | 4.65 | 4.75 | 4.6 | 4.65 | 465 | 0.0 (0.0%) | 48,100 |
19 Oct 2005 | USD | 4.65 | 4.72 | 4.5 | 4.65 | 465 | -0.1 (-2.11%) | 70,300 |
18 Oct 2005 | USD | 4.82 | 4.82 | 4.7 | 4.75 | 475 | -0.08 (-1.66%) | 49,900 |
17 Oct 2005 | USD | 4.85 | 4.85 | 4.7 | 4.83 | 483 | +0.03 (+0.63%) | 70,700 |
14 Oct 2005 | USD | 4.65 | 4.85 | 4.5 | 4.8 | 480 | +0.15 (+3.23%) | 186,200 |
13 Oct 2005 | USD | 4.8 | 4.8 | 4.55 | 4.65 | 465 | -0.12 (-2.52%) | 83,600 |
12 Oct 2005 | USD | 4.9 | 4.939 | 4.7 | 4.77 | 477 | -0.13 (-2.65%) | 88,000 |
11 Oct 2005 | USD | 4.65 | 4.9 | 4.65 | 4.9 | 490 | +0.29 (+6.29%) | 143,600 |
10 Oct 2005 | USD | 5.2 | 5.2 | 4.6 | 4.61 | 461 | -0.08 (-1.71%) | 89,700 |
7 Oct 2005 | USD | 4.7 | 4.74 | 4.58 | 4.69 | 469 | -0.11 (-2.29%) | 164,200 |
6 Oct 2005 | USD | 5.08 | 5.08 | 4.5 | 4.8 | 480 | -0.33 (-6.43%) | 382,000 |
5 Oct 2005 | USD | 4.4 | 5.13 | 4.36 | 5.13 | 513 | +0.8 (+18.48%) | 756,700 |
4 Oct 2005 | USD | 4.35 | 4.44 | 4.3 | 4.33 | 433 | -0.05 (-1.14%) | 214,600 |
3 Oct 2005 | USD | 4.16 | 4.42 | 4.15 | 4.38 | 438 | +0.18 (+4.29%) | 218,900 |
30 Sep 2005 | USD | 4.11 | 4.22 | 4.1 | 4.2 | 420 | +0.05 (+1.20%) | 82,600 |
29 Sep 2005 | USD | 4.12 | 4.25 | 4.1 | 4.15 | 415 | -0.01 (-0.24%) | 67,200 |
28 Sep 2005 | USD | 4.35 | 4.35 | 4 | 4.16 | 416 | +0.13 (+3.23%) | 176,600 |
27 Sep 2005 | USD | 4.09 | 4.12 | 3.96 | 4.03 | 403 | -0.04 (-0.98%) | 169,600 |
26 Sep 2005 | USD | 4.25 | 4.26 | 4.05 | 4.07 | 407 | -0.18 (-4.24%) | 110,600 |
23 Sep 2005 | USD | 4.34 | 4.35 | 4.2 | 4.25 | 425 | -0.05 (-1.16%) | 154,700 |
22 Sep 2005 | USD | 4.35 | 4.39 | 4.3 | 4.3 | 430 | +0.01 (+0.23%) | 189,000 |
21 Sep 2005 | USD | 4.23 | 4.34 | 4.15 | 4.29 | 429 | +0.14 (+3.37%) | 268,300 |
20 Sep 2005 | USD | 4.2 | 4.2 | 4.09 | 4.15 | 415 | +0.1 (+2.47%) | 147,400 |
19 Sep 2005 | USD | 3.98 | 4.1 | 3.96 | 4.05 | 405 | +0.07 (+1.76%) | 177,500 |
16 Sep 2005 | USD | 4.1 | 4.11 | 3.95 | 3.98 | 398 | -0.07 (-1.73%) | 68,200 |
15 Sep 2005 | USD | 3.95 | 4.09 | 3.9 | 4.05 | 405 | +0.03 (+0.75%) | 150,400 |
14 Sep 2005 | USD | 4.05 | 4.1 | 4 | 4.02 | 402 | -0.12 (-2.90%) | 78,200 |
13 Sep 2005 | USD | 3.79 | 4.35 | 3.79 | 4.14 | 414 | -0.16 (-3.72%) | 179,500 |
12 Sep 2005 | USD | 4.31 | 4.36 | 4.09 | 4.3 | 430 | +0.02 (+0.47%) | 290,100 |
9 Sep 2005 | USD | 4.35 | 4.4 | 4.25 | 4.28 | 428 | 0.0 (0.0%) | 324,000 |