Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2005 | USD | 2.74 | 2.84 | 2.7 | 2.84 | 2.84 | +0.14 (+5.19%) | 22,075 |
31 Mar 2005 | USD | 2.58 | 2.71 | 2.58 | 2.7 | 2.7 | +0.2 (+8%) | 20,810 |
30 Mar 2005 | USD | 2.54 | 2.54 | 2.4 | 2.5 | 2.5 | +0.03 (+1.21%) | 22,660 |
29 Mar 2005 | USD | 2.95 | 3 | 2.47 | 2.47 | 2.47 | -0.39 (-13.64%) | 76,872 |
28 Mar 2005 | USD | 2.85 | 3.01 | 2.8 | 2.86 | 2.86 | +0.4 (+16.26%) | 180,540 |
25 Mar 2005 | USD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 2.8 | 2.8 | 2.45 | 2.46 | 2.46 | -0.34 (-12.14%) | 202,629 |
23 Mar 2005 | USD | 2.87 | 2.9 | 2.6 | 2.8 | 2.8 | -0.1 (-3.45%) | 40,500 |
22 Mar 2005 | USD | 3.12 | 3.12 | 2.85 | 2.9 | 2.9 | -0.22 (-7.05%) | 108,400 |
21 Mar 2005 | USD | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | -0.04 (-1.27%) | 24,041 |
18 Mar 2005 | USD | 3.2 | 3.22 | 3.13 | 3.16 | 3.16 | -0.03 (-0.94%) | 29,000 |
17 Mar 2005 | USD | 3.45 | 3.45 | 3.18 | 3.19 | 3.19 | -0.31 (-8.86%) | 71,355 |
16 Mar 2005 | USD | 3.49 | 3.51 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 16,620 |
15 Mar 2005 | USD | 3.52 | 3.53 | 3.49 | 3.5 | 3.5 | -0.03 (-0.85%) | 32,750 |
14 Mar 2005 | USD | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 4,000 |
11 Mar 2005 | USD | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | +0.03 (+0.86%) | 59,800 |
10 Mar 2005 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 12,800 |
9 Mar 2005 | USD | 3.55 | 3.55 | 3.47 | 3.5 | 3.5 | -0.05 (-1.41%) | 103,300 |
8 Mar 2005 | USD | 3.49 | 3.55 | 3.45 | 3.55 | 3.55 | +0.1 (+2.90%) | 98,345 |
7 Mar 2005 | USD | 3.44 | 3.53 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 110,150 |
4 Mar 2005 | USD | 3.47 | 3.5 | 3.4 | 3.44 | 3.44 | -0.04 (-1.15%) | 78,950 |
3 Mar 2005 | USD | 3.49 | 3.55 | 3.41 | 3.48 | 3.48 | +0.03 (+0.87%) | 103,100 |
2 Mar 2005 | USD | 3.3 | 3.45 | 3.25 | 3.45 | 3.45 | +0.25 (+7.81%) | 149,500 |
1 Mar 2005 | USD | 3.24 | 3.29 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 277,200 |
28 Feb 2005 | USD | 3.16 | 3.26 | 3.16 | 3.25 | 3.25 | +0.03 (+0.93%) | 13,635 |
25 Feb 2005 | USD | 3.25 | 3.3 | 3.15 | 3.22 | 3.22 | -0.03 (-0.92%) | 276,460 |
24 Feb 2005 | USD | 3.27 | 3.3 | 3.22 | 3.25 | 3.25 | -0.03 (-0.91%) | 16,125 |
23 Feb 2005 | USD | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 8,300 |
22 Feb 2005 | USD | 3.23 | 3.32 | 3.2 | 3.32 | 3.32 | +0.07 (+2.15%) | 62,500 |
21 Feb 2005 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |