Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2005 | USD | 5.09 | 5.09 | 4.83 | 4.85 | 4.85 | -0.19 (-3.77%) | 34,130 |
8 Feb 2005 | USD | 4.9 | 5.05 | 4.86 | 5.04 | 5.04 | +0.11 (+2.23%) | 38,929 |
7 Feb 2005 | USD | 4.9 | 4.95 | 4.8 | 4.93 | 4.93 | -0.02 (-0.40%) | 58,491 |
4 Feb 2005 | USD | 4.92 | 5.16 | 4.82 | 4.95 | 4.95 | -0.1 (-1.98%) | 90,050 |
3 Feb 2005 | USD | 4.75 | 6 | 4.75 | 5.05 | 5.05 | +0.29 (+6.09%) | 320,052 |
2 Feb 2005 | USD | 4.9 | 5 | 4.75 | 4.76 | 4.76 | -0.15 (-3.05%) | 42,753 |
1 Feb 2005 | USD | 5 | 5 | 4.89 | 4.91 | 4.91 | -0.13 (-2.58%) | 17,146 |
31 Jan 2005 | USD | 5.03 | 5.04 | 4.89 | 5.04 | 5.04 | +0.01 (+0.20%) | 37,167 |
28 Jan 2005 | USD | 5.28 | 5.31 | 4.85 | 5.03 | 5.03 | -0.07 (-1.37%) | 33,477 |
27 Jan 2005 | USD | 5.25 | 5.25 | 4.87 | 5.1 | 5.1 | +0.02 (+0.39%) | 30,748 |
26 Jan 2005 | USD | 5 | 5.2 | 4.91 | 5.08 | 5.08 | -0.1 (-1.93%) | 88,633 |
25 Jan 2005 | USD | 5.42 | 5.42 | 5 | 5.18 | 5.18 | -0.25 (-4.60%) | 68,241 |
24 Jan 2005 | USD | 5.4 | 5.49 | 5.33 | 5.43 | 5.43 | -0.02 (-0.37%) | 14,899 |
21 Jan 2005 | USD | 5.56 | 5.56 | 5.39 | 5.45 | 5.45 | -0.03 (-0.55%) | 29,930 |
20 Jan 2005 | USD | 5.44 | 5.5 | 5.36 | 5.48 | 5.48 | +0.04 (+0.74%) | 15,898 |
19 Jan 2005 | USD | 5.68 | 5.73 | 5.4 | 5.44 | 5.44 | -0.16 (-2.86%) | 84,014 |
18 Jan 2005 | USD | 5.63 | 5.65 | 5.45 | 5.6 | 5.6 | +0.07 (+1.27%) | 34,704 |
17 Jan 2005 | USD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 5.51 | 5.66 | 5.31 | 5.53 | 5.53 | +0.06 (+1.10%) | 38,678 |
13 Jan 2005 | USD | 5.63 | 6.03 | 5.35 | 5.47 | 5.47 | -0.24 (-4.20%) | 84,200 |
12 Jan 2005 | USD | 5.62 | 6.07 | 5.56 | 5.71 | 5.71 | +0.09 (+1.60%) | 17,667 |
11 Jan 2005 | USD | 5.65 | 6.19 | 5.59 | 5.62 | 5.62 | -0.3 (-5.07%) | 32,908 |
10 Jan 2005 | USD | 5.97 | 5.97 | 5.655 | 5.92 | 5.92 | +0.14 (+2.42%) | 26,652 |
7 Jan 2005 | USD | 5.91 | 5.92 | 5.65 | 5.78 | 5.78 | -0.21 (-3.51%) | 28,270 |
6 Jan 2005 | USD | 6.14 | 6.15 | 5.95 | 5.99 | 5.99 | +0.02 (+0.34%) | 29,001 |
5 Jan 2005 | USD | 5.84 | 6.03 | 5.82 | 5.97 | 5.97 | +0.01 (+0.17%) | 55,209 |
4 Jan 2005 | USD | 6.04 | 6.09 | 5.81 | 5.96 | 5.96 | -0.12 (-1.97%) | 50,966 |
3 Jan 2005 | USD | 6.29 | 6.29 | 5.79 | 6.08 | 6.08 | -0.17 (-2.72%) | 94,326 |
31 Dec 2004 | USD | 6.14 | 6.43 | 6.1 | 6.25 | 6.25 | -0.07 (-1.11%) | 66,814 |
30 Dec 2004 | USD | 6.75 | 6.75 | 6.15 | 6.32 | 6.32 | -0.43 (-6.37%) | 79,489 |