Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | USD | 4.3 | 4.35 | 4.15 | 4.28 | 428 | +0.28 (+7.00%) | 418,400 |
7 Sep 2005 | USD | 3.75 | 4.02 | 3.74 | 4 | 400 | +0.28 (+7.53%) | 120,800 |
6 Sep 2005 | USD | 3.91 | 4 | 3.5 | 3.72 | 372 | -0.23 (-5.82%) | 285,200 |
5 Sep 2005 | USD | 3.95 | 3.95 | 3.95 | 3.95 | 395 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 4.1 | 4.1 | 3.79 | 3.95 | 395 | -0.15 (-3.66%) | 182,300 |
1 Sep 2005 | USD | 4.3 | 4.35 | 3.96 | 4.1 | 410 | -0.2 (-4.65%) | 194,100 |
31 Aug 2005 | USD | 4.41 | 4.41 | 4.28 | 4.3 | 430 | -0.03 (-0.69%) | 62,300 |
30 Aug 2005 | USD | 4.4 | 4.4 | 4.22 | 4.33 | 433 | +0.03 (+0.70%) | 69,800 |
29 Aug 2005 | USD | 4.32 | 4.42 | 4.25 | 4.3 | 430 | +0.09 (+2.14%) | 104,200 |
26 Aug 2005 | USD | 4.25 | 4.29 | 4.16 | 4.21 | 421 | +0.01 (+0.24%) | 71,000 |
25 Aug 2005 | USD | 4.18 | 4.29 | 4.15 | 4.2 | 420 | -0.01 (-0.24%) | 64,200 |
24 Aug 2005 | USD | 4.05 | 4.23 | 4.05 | 4.21 | 421 | +0.15 (+3.69%) | 153,200 |
23 Aug 2005 | USD | 4.24 | 4.25 | 4.01 | 4.06 | 406 | -0.17 (-4.02%) | 140,000 |
22 Aug 2005 | USD | 4.25 | 4.3 | 4.17 | 4.23 | 423 | +0.06 (+1.44%) | 186,600 |
19 Aug 2005 | USD | 3.79 | 4.29 | 3.76 | 4.17 | 417 | +0.45 (+12.10%) | 356,100 |
18 Aug 2005 | USD | 3.85 | 3.88 | 3.51 | 3.72 | 372 | -0.13 (-3.38%) | 497,700 |
17 Aug 2005 | USD | 4.2 | 4.32 | 3.72 | 3.85 | 385 | -0.19 (-4.70%) | 560,400 |
16 Aug 2005 | USD | 4.75 | 4.75 | 4.01 | 4.04 | 404 | -0.46 (-10.22%) | 553,100 |
15 Aug 2005 | USD | 4.69 | 4.85 | 4.41 | 4.5 | 450 | +0.16 (+3.69%) | 649,600 |
12 Aug 2005 | USD | 5.4 | 5.47 | 3.59 | 4.34 | 434 | -1.14 (-20.80%) | 1,988,700 |
11 Aug 2005 | USD | 5.6 | 5.68 | 5.32 | 5.48 | 548 | -0.14 (-2.49%) | 288,700 |
10 Aug 2005 | USD | 5.8 | 5.85 | 5.5 | 5.62 | 562 | -0.1 (-1.75%) | 398,100 |
9 Aug 2005 | USD | 5.75 | 5.9 | 5.6 | 5.72 | 572 | +0.02 (+0.35%) | 399,100 |
8 Aug 2005 | USD | 5.58 | 5.75 | 5.51 | 5.7 | 570 | +0.2 (+3.64%) | 460,500 |
5 Aug 2005 | USD | 5.35 | 5.5 | 5.2 | 5.5 | 550 | +0.15 (+2.80%) | 349,100 |
4 Aug 2005 | USD | 5.29 | 5.35 | 5.2 | 5.35 | 535 | +0.1 (+1.90%) | 222,400 |
3 Aug 2005 | USD | 5.26 | 5.4 | 5.18 | 5.25 | 525 | -0.01 (-0.19%) | 443,500 |
2 Aug 2005 | USD | 5.19 | 5.29 | 5.18 | 5.26 | 526 | +0.08 (+1.54%) | 363,400 |
1 Aug 2005 | USD | 5.14 | 5.21 | 5.14 | 5.18 | 518 | +0.07 (+1.37%) | 178,400 |
29 Jul 2005 | USD | 5.13 | 5.13 | 5.01 | 5.11 | 511 | -0.02 (-0.39%) | 97,600 |