Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | USD | 4.65 | 5.19 | 4.62 | 4.72 | 4.72 | +0.12 (+2.61%) | 806,700 |
9 Aug 2005 | USD | 4.59 | 4.65 | 4.5 | 4.6 | 4.6 | +0.02 (+0.44%) | 604,000 |
8 Aug 2005 | USD | 4.48 | 4.68 | 4.48 | 4.58 | 4.58 | +0.11 (+2.46%) | 1,233,400 |
5 Aug 2005 | USD | 4.45 | 4.64 | 4.37 | 4.47 | 4.47 | +0.11 (+2.52%) | 987,700 |
4 Aug 2005 | USD | 4.46 | 4.46 | 4.29 | 4.36 | 4.36 | -0.1 (-2.24%) | 529,100 |
3 Aug 2005 | USD | 4.5 | 4.64 | 4.39 | 4.46 | 4.46 | -0.02 (-0.45%) | 469,700 |
2 Aug 2005 | USD | 4.72 | 4.82 | 4.35 | 4.48 | 4.48 | -0.21 (-4.48%) | 1,539,900 |
1 Aug 2005 | USD | 4.51 | 4.96 | 4.51 | 4.69 | 4.69 | +0.22 (+4.92%) | 1,572,100 |
29 Jul 2005 | USD | 4.3 | 4.49 | 4.27 | 4.47 | 4.47 | +0.19 (+4.44%) | 573,600 |
28 Jul 2005 | USD | 4.35 | 4.35 | 4.2 | 4.28 | 4.28 | +0.07 (+1.66%) | 490,800 |
27 Jul 2005 | USD | 4.24 | 4.3 | 4.13 | 4.21 | 4.21 | -0.02 (-0.47%) | 413,800 |
26 Jul 2005 | USD | 4.18 | 4.3 | 4.16 | 4.23 | 4.23 | +0.07 (+1.68%) | 575,000 |
25 Jul 2005 | USD | 4 | 4.2 | 3.97 | 4.16 | 4.16 | +0.16 (+4%) | 480,500 |
22 Jul 2005 | USD | 4.04 | 4.04 | 3.92 | 4 | 4 | +0.01 (+0.25%) | 326,000 |
21 Jul 2005 | USD | 4.13 | 4.13 | 3.94 | 3.99 | 3.99 | -0.1 (-2.44%) | 492,800 |
20 Jul 2005 | USD | 3.99 | 4.14 | 3.99 | 4.09 | 4.09 | +0.1 (+2.51%) | 555,100 |
19 Jul 2005 | USD | 3.85 | 3.99 | 3.83 | 3.99 | 3.99 | +0.18 (+4.72%) | 419,200 |
18 Jul 2005 | USD | 3.9 | 3.92 | 3.77 | 3.81 | 3.81 | -0.05 (-1.30%) | 371,400 |
15 Jul 2005 | USD | 3.72 | 3.88 | 3.71 | 3.86 | 3.86 | +0.12 (+3.21%) | 298,300 |
14 Jul 2005 | USD | 3.92 | 3.93 | 3.71 | 3.74 | 3.74 | -0.15 (-3.86%) | 511,200 |
13 Jul 2005 | USD | 3.84 | 3.95 | 3.82 | 3.89 | 3.89 | +0.05 (+1.30%) | 462,400 |
12 Jul 2005 | USD | 3.66 | 3.86 | 3.66 | 3.84 | 3.84 | +0.18 (+4.92%) | 614,100 |
11 Jul 2005 | USD | 3.69 | 3.69 | 3.58 | 3.66 | 3.66 | -0.03 (-0.81%) | 327,300 |
8 Jul 2005 | USD | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | +0.07 (+1.93%) | 682,200 |
7 Jul 2005 | USD | 3.6 | 3.64 | 3.55 | 3.62 | 3.62 | +0.02 (+0.56%) | 934,100 |
6 Jul 2005 | USD | 3.55 | 3.65 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 509,300 |
5 Jul 2005 | USD | 3.5 | 3.62 | 3.5 | 3.55 | 3.55 | +0.06 (+1.72%) | 697,800 |
4 Jul 2005 | USD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 3.5 | 3.55 | 3.435 | 3.49 | 3.49 | +0.03 (+0.87%) | 179,300 |
30 Jun 2005 | USD | 3.51 | 3.55 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 266,800 |