Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 3.54 | 3.55 | 3.44 | 3.49 | 3.49 | -0.01 (-0.29%) | 177,200 |
1 Nov 2005 | USD | 3.52 | 3.53 | 3.42 | 3.5 | 3.5 | +0.01 (+0.29%) | 149,300 |
31 Oct 2005 | USD | 3.51 | 3.55 | 3.46 | 3.49 | 3.49 | -0.12 (-3.32%) | 250,400 |
28 Oct 2005 | USD | 3.42 | 3.61 | 3.42 | 3.61 | 3.61 | +0.14 (+4.03%) | 215,100 |
27 Oct 2005 | USD | 3.71 | 3.74 | 3.4 | 3.47 | 3.47 | -0.23 (-6.22%) | 510,100 |
26 Oct 2005 | USD | 3.55 | 3.73 | 3.5 | 3.7 | 3.7 | +0.21 (+6.02%) | 598,700 |
25 Oct 2005 | USD | 3.22 | 3.59 | 3.21 | 3.49 | 3.49 | +0.27 (+8.39%) | 937,400 |
24 Oct 2005 | USD | 3.23 | 3.34 | 3.15 | 3.22 | 3.22 | -0.01 (-0.31%) | 410,900 |
21 Oct 2005 | USD | 3.06 | 3.27 | 3.05 | 3.23 | 3.23 | +0.16 (+5.21%) | 341,900 |
20 Oct 2005 | USD | 4.91 | 4.91 | 3.07 | 3.07 | 3.07 | -0.12 (-3.76%) | 485,000 |
19 Oct 2005 | USD | 3.3 | 3.3 | 3.1 | 3.19 | 3.19 | -0.07 (-2.15%) | 756,100 |
18 Oct 2005 | USD | 3.38 | 3.39 | 3.26 | 3.26 | 3.26 | -0.13 (-3.83%) | 379,300 |
17 Oct 2005 | USD | 3.35 | 3.49 | 3.35 | 3.39 | 3.39 | +0.06 (+1.80%) | 494,900 |
14 Oct 2005 | USD | 3.26 | 3.4 | 3.26 | 3.33 | 3.33 | -0.12 (-3.48%) | 760,000 |
13 Oct 2005 | USD | 3.65 | 3.65 | 3.33 | 3.45 | 3.45 | -0.15 (-4.17%) | 498,600 |
12 Oct 2005 | USD | 3.8 | 3.85 | 3.55 | 3.6 | 3.6 | -0.17 (-4.51%) | 440,700 |
11 Oct 2005 | USD | 3.81 | 3.89 | 3.66 | 3.77 | 3.77 | -0.04 (-1.05%) | 325,000 |
10 Oct 2005 | USD | 3.97 | 3.97 | 3.71 | 3.81 | 3.81 | -0.04 (-1.04%) | 230,900 |
7 Oct 2005 | USD | 3.75 | 4 | 3.63 | 3.85 | 3.85 | +0.17 (+4.62%) | 373,200 |
6 Oct 2005 | USD | 3.75 | 3.79 | 3.6 | 3.68 | 3.68 | -0.17 (-4.42%) | 415,600 |
5 Oct 2005 | USD | 3.75 | 3.92 | 3.75 | 3.85 | 3.85 | +0.12 (+3.22%) | 522,900 |
4 Oct 2005 | USD | 4.06 | 4.07 | 3.72 | 3.73 | 3.73 | -0.33 (-8.13%) | 858,800 |
3 Oct 2005 | USD | 4.04 | 4.15 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 463,800 |
30 Sep 2005 | USD | 4.24 | 4.24 | 3.97 | 4.04 | 4.04 | +0.04 (+1%) | 474,100 |
29 Sep 2005 | USD | 4.09 | 4.13 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 651,500 |
28 Sep 2005 | USD | 4 | 4.08 | 3.98 | 4.05 | 4.05 | +0.08 (+2.02%) | 692,400 |
27 Sep 2005 | USD | 4 | 4.09 | 3.92 | 3.97 | 3.97 | -0.01 (-0.25%) | 504,400 |
26 Sep 2005 | USD | 3.8 | 3.99 | 3.73 | 3.98 | 3.98 | +0.16 (+4.19%) | 809,000 |
23 Sep 2005 | USD | 3.78 | 3.89 | 3.77 | 3.82 | 3.82 | +0.02 (+0.53%) | 599,300 |
22 Sep 2005 | USD | 3.57 | 3.89 | 3.5 | 3.8 | 3.8 | +0.2 (+5.56%) | 1,759,600 |