Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | USD | 5.5 | 5.58 | 5.5 | 5.57 | 5.57 | +0.05 (+0.91%) | 40,900 |
1 Apr 2005 | USD | 5.56 | 5.57 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 40,600 |
31 Mar 2005 | USD | 5.58 | 5.6 | 5.53 | 5.57 | 5.57 | +0.06 (+1.09%) | 35,800 |
30 Mar 2005 | USD | 5.5 | 5.55 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 18,900 |
29 Mar 2005 | USD | 5.5 | 5.55 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 25,300 |
28 Mar 2005 | USD | 5.65 | 5.71 | 5.43 | 5.55 | 5.55 | -0.05 (-0.89%) | 123,500 |
25 Mar 2005 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 5.46 | 5.61 | 5.46 | 5.6 | 5.6 | +0.15 (+2.75%) | 51,200 |
23 Mar 2005 | USD | 5.42 | 5.48 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 37,500 |
22 Mar 2005 | USD | 5.4 | 5.48 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 45,600 |
21 Mar 2005 | USD | 5.4 | 5.45 | 5.25 | 5.35 | 5.35 | +0.04 (+0.75%) | 36,300 |
18 Mar 2005 | USD | 5.2 | 5.33 | 5.2 | 5.31 | 5.31 | +0.11 (+2.12%) | 99,500 |
17 Mar 2005 | USD | 5.1 | 5.22 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 148,900 |
16 Mar 2005 | USD | 5.15 | 5.16 | 5.06 | 5.15 | 5.15 | -0.03 (-0.58%) | 26,900 |
15 Mar 2005 | USD | 5.18 | 5.24 | 5.1 | 5.18 | 5.18 | +0.04 (+0.78%) | 43,100 |
14 Mar 2005 | USD | 5.19 | 5.19 | 5.11 | 5.14 | 5.14 | +0.02 (+0.39%) | 8,100 |
11 Mar 2005 | USD | 5.08 | 5.19 | 5.03 | 5.12 | 5.12 | 0.0 (0.0%) | 25,900 |
10 Mar 2005 | USD | 5.16 | 5.16 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 20,000 |
9 Mar 2005 | USD | 5.11 | 5.16 | 5.1 | 5.12 | 5.12 | +0.02 (+0.39%) | 25,000 |
8 Mar 2005 | USD | 5.1 | 5.19 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 29,800 |
7 Mar 2005 | USD | 5.13 | 5.15 | 5 | 5.1 | 5.1 | -0.03 (-0.58%) | 48,800 |
4 Mar 2005 | USD | 5.1 | 5.22 | 5.07 | 5.13 | 5.13 | +0.05 (+0.98%) | 37,300 |
3 Mar 2005 | USD | 5.06 | 5.08 | 5.05 | 5.08 | 5.08 | +0.02 (+0.40%) | 16,900 |
2 Mar 2005 | USD | 5.02 | 5.07 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 39,000 |
1 Mar 2005 | USD | 5 | 5.07 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 88,800 |
28 Feb 2005 | USD | 5.13 | 5.13 | 4.86 | 5 | 5 | -0.23 (-4.40%) | 146,200 |
25 Feb 2005 | USD | 5.56 | 5.56 | 4.95 | 5.23 | 5.23 | -0.38 (-6.77%) | 119,500 |
24 Feb 2005 | USD | 5.55 | 5.61 | 5.53 | 5.61 | 5.61 | +0.08 (+1.45%) | 31,600 |
23 Feb 2005 | USD | 5.4 | 5.6 | 5.35 | 5.53 | 5.53 | +0.14 (+2.60%) | 63,800 |
22 Feb 2005 | USD | 5.35 | 5.39 | 5.3 | 5.39 | 5.39 | +0.05 (+0.94%) | 42,000 |