Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | USD | 3.95 | 4 | 3.86 | 3.94 | 394 | -0.01 (-0.25%) | 1,041 |
28 Jun 2005 | USD | 3.75 | 3.95 | 3.74 | 3.95 | 395 | +0.19 (+5.05%) | 1,466 |
27 Jun 2005 | USD | 3.85 | 3.97 | 3.73 | 3.76 | 376 | -0.19 (-4.81%) | 1,264 |
24 Jun 2005 | USD | 3.8 | 3.95 | 3.77 | 3.95 | 395 | +0.15 (+3.95%) | 5,739 |
23 Jun 2005 | USD | 3.94 | 3.97 | 3.79 | 3.8 | 380 | -0.18 (-4.52%) | 1,060 |
22 Jun 2005 | USD | 4.04 | 4.05 | 3.9 | 3.98 | 398 | -0.02 (-0.50%) | 960 |
21 Jun 2005 | USD | 3.95 | 4.01 | 3.92 | 4 | 400 | +0.08 (+2.04%) | 2,204 |
20 Jun 2005 | USD | 3.86 | 3.92 | 3.81 | 3.92 | 392 | +0.07 (+1.82%) | 2,296 |
17 Jun 2005 | USD | 3.69 | 3.86 | 3.6 | 3.85 | 385 | +0.21 (+5.77%) | 3,487 |
16 Jun 2005 | USD | 3.64 | 3.69 | 3.58 | 3.64 | 364 | +0.03 (+0.83%) | 1,936 |
15 Jun 2005 | USD | 3.62 | 3.65 | 3.56 | 3.61 | 361 | +0.03 (+0.84%) | 1,408 |
14 Jun 2005 | USD | 3.4 | 3.58 | 3.4 | 3.58 | 358 | +0.17 (+4.99%) | 2,217 |
13 Jun 2005 | USD | 3.51 | 3.62 | 3.41 | 3.41 | 341 | -0.16 (-4.48%) | 3,655 |
10 Jun 2005 | USD | 3.68 | 3.69 | 3.55 | 3.57 | 357 | -0.1 (-2.72%) | 1,582 |
9 Jun 2005 | USD | 3.71 | 3.74 | 3.6 | 3.67 | 367 | -0.02 (-0.54%) | 1,835 |
8 Jun 2005 | USD | 3.66 | 3.75 | 3.65 | 3.69 | 369 | +0.08 (+2.22%) | 1,708 |
7 Jun 2005 | USD | 3.69 | 3.76 | 3.61 | 3.61 | 361 | -0.01 (-0.28%) | 1,694 |
6 Jun 2005 | USD | 3.75 | 3.87 | 3.61 | 3.62 | 362 | -0.13 (-3.47%) | 2,020 |
3 Jun 2005 | USD | 3.84 | 3.85 | 3.74 | 3.75 | 375 | -0.1 (-2.60%) | 822 |
2 Jun 2005 | USD | 3.88 | 4 | 3.8 | 3.85 | 385 | -0.13 (-3.27%) | 1,378 |
1 Jun 2005 | USD | 3.98 | 4 | 3.88 | 3.98 | 398 | +0.02 (+0.51%) | 1,218 |
31 May 2005 | USD | 3.83 | 4 | 3.76 | 3.96 | 396 | +0.1 (+2.59%) | 1,985 |
30 May 2005 | USD | 3.86 | 3.86 | 3.86 | 3.86 | 386 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 3.91 | 3.91 | 3.79 | 3.86 | 386 | -0.06 (-1.53%) | 2,126 |
26 May 2005 | USD | 3.92 | 4.06 | 3.9 | 3.92 | 392 | -0.01 (-0.25%) | 1,287 |
25 May 2005 | USD | 4.1 | 4.1 | 3.91 | 3.93 | 393 | -0.12 (-2.96%) | 1,507 |
24 May 2005 | USD | 4.06 | 4.14 | 4.02 | 4.05 | 405 | 0.0 (0.0%) | 730 |
23 May 2005 | USD | 4.18 | 4.25 | 4.05 | 4.05 | 405 | -0.1 (-2.41%) | 2,342 |
20 May 2005 | USD | 4.1 | 4.15 | 3.99 | 4.15 | 415 | +0.07 (+1.72%) | 2,987 |
19 May 2005 | USD | 4.03 | 4.1 | 3.95 | 4.08 | 408 | -0.02 (-0.49%) | 1,731 |