Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2005 | USD | 5.41 | 5.47 | 5.25 | 5.33 | 5.33 | -0.07 (-1.30%) | 88,236 |
8 Feb 2005 | USD | 5.65 | 5.79 | 5.36 | 5.4 | 5.4 | -0.23 (-4.09%) | 131,520 |
7 Feb 2005 | USD | 5.82 | 5.9 | 5.55 | 5.63 | 5.63 | -0.05 (-0.88%) | 273,431 |
4 Feb 2005 | USD | 5.61 | 5.7 | 5.55 | 5.68 | 5.68 | -0.04 (-0.70%) | 55,269 |
3 Feb 2005 | USD | 5.91 | 5.93 | 5.42 | 5.72 | 5.72 | -0.01 (-0.17%) | 230,075 |
2 Feb 2005 | USD | 5.86 | 5.88 | 5.64 | 5.73 | 5.73 | -0.06 (-1.04%) | 99,165 |
1 Feb 2005 | USD | 5.64 | 5.85 | 5.63 | 5.79 | 5.79 | +0.16 (+2.84%) | 107,373 |
31 Jan 2005 | USD | 5.41 | 5.69 | 5.36 | 5.63 | 5.63 | +0.28 (+5.23%) | 93,052 |
28 Jan 2005 | USD | 5.51 | 5.61 | 5.28 | 5.35 | 5.35 | -0.09 (-1.65%) | 92,312 |
27 Jan 2005 | USD | 5.27 | 5.52 | 5.25 | 5.44 | 5.44 | +0.1 (+1.87%) | 83,865 |
26 Jan 2005 | USD | 5.33 | 5.43 | 5.28 | 5.34 | 5.34 | +0.02 (+0.38%) | 51,912 |
25 Jan 2005 | USD | 5.41 | 5.5 | 5.3 | 5.32 | 5.32 | -0.12 (-2.21%) | 64,177 |
24 Jan 2005 | USD | 5.5 | 5.65 | 5.37 | 5.44 | 5.44 | +0.05 (+0.93%) | 102,264 |
21 Jan 2005 | USD | 5.63 | 5.709 | 5.2 | 5.39 | 5.39 | -0.22 (-3.92%) | 182,934 |
20 Jan 2005 | USD | 5.65 | 5.86 | 5.5 | 5.61 | 5.61 | -0.09 (-1.58%) | 104,444 |
19 Jan 2005 | USD | 5.99 | 5.99 | 5.68 | 5.7 | 5.7 | -0.27 (-4.52%) | 104,517 |
18 Jan 2005 | USD | 5.92 | 5.99 | 5.778 | 5.97 | 5.97 | +0.04 (+0.67%) | 97,068 |
17 Jan 2005 | USD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 5.97 | 5.97 | 5.77 | 5.93 | 5.93 | +0.04 (+0.68%) | 43,600 |
13 Jan 2005 | USD | 5.81 | 5.965 | 5.771 | 5.89 | 5.89 | +0.03 (+0.51%) | 50,563 |
12 Jan 2005 | USD | 5.92 | 6.06 | 5.55 | 5.86 | 5.86 | -0.14 (-2.33%) | 123,165 |
11 Jan 2005 | USD | 6.49 | 6.49 | 5.9 | 6 | 6 | -0.13 (-2.12%) | 131,312 |
10 Jan 2005 | USD | 6.22 | 6.3 | 6.13 | 6.13 | 6.13 | +0.01 (+0.16%) | 165,476 |
7 Jan 2005 | USD | 6.35 | 6.35 | 5.99 | 6.12 | 6.12 | +0.13 (+2.17%) | 176,078 |
6 Jan 2005 | USD | 5.96 | 6.064 | 5.91 | 5.99 | 5.99 | +0.11 (+1.87%) | 117,855 |
5 Jan 2005 | USD | 6.36 | 6.36 | 5.8 | 5.88 | 5.88 | -0.49 (-7.69%) | 218,396 |
4 Jan 2005 | USD | 6.59 | 6.632 | 6.15 | 6.37 | 6.37 | -0.15 (-2.30%) | 201,622 |
3 Jan 2005 | USD | 6.69 | 6.77 | 6.47 | 6.52 | 6.52 | -0.21 (-3.12%) | 107,902 |
31 Dec 2004 | USD | 6.85 | 6.87 | 6.65 | 6.73 | 6.73 | -0.06 (-0.88%) | 95,111 |
30 Dec 2004 | USD | 6.36 | 6.9 | 6.33 | 6.79 | 6.79 | +0.35 (+5.43%) | 209,612 |