Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | USD | 3.8785 | 3.8785 | 3.79 | 3.85 | 3.85 | 0.0 (0.0%) | 78,700 |
11 Jan 2005 | USD | 3.9 | 3.92 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 125,800 |
10 Jan 2005 | USD | 3.75 | 3.89 | 3.72 | 3.87 | 3.87 | +0.11 (+2.93%) | 118,800 |
7 Jan 2005 | USD | 3.92 | 3.92 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 131,800 |
6 Jan 2005 | USD | 3.79 | 3.92 | 3.74 | 3.82 | 3.82 | +0.03 (+0.79%) | 130,800 |
5 Jan 2005 | USD | 3.63 | 3.79 | 3.63 | 3.79 | 3.79 | +0.16 (+4.41%) | 150,000 |
4 Jan 2005 | USD | 3.71 | 3.82 | 3.62 | 3.63 | 3.63 | -0.08 (-2.16%) | 221,700 |
3 Jan 2005 | USD | 3.88 | 3.88 | 3.71 | 3.71 | 3.71 | -0.17 (-4.38%) | 171,300 |
31 Dec 2004 | USD | 3.71 | 3.89 | 3.71 | 3.88 | 3.88 | +0.05 (+1.31%) | 312,600 |
30 Dec 2004 | USD | 3.9 | 3.9 | 3.76 | 3.83 | 3.83 | -0.04 (-1.03%) | 198,300 |
29 Dec 2004 | USD | 3.85 | 3.88 | 3.75 | 3.87 | 3.87 | 0.0 (0.0%) | 331,200 |
28 Dec 2004 | USD | 3.93 | 3.95 | 3.81 | 3.87 | 3.87 | -0.03 (-0.77%) | 213,900 |
27 Dec 2004 | USD | 3.92 | 3.94 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 198,100 |
24 Dec 2004 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 4.09 | 4.09 | 3.8 | 3.9 | 3.9 | -0.29 (-6.92%) | 653,300 |
22 Dec 2004 | USD | 4.19 | 4.2 | 4.02 | 4.19 | 4.19 | +0.02 (+0.48%) | 167,200 |
21 Dec 2004 | USD | 4.13 | 4.21 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 172,900 |
20 Dec 2004 | USD | 4.24 | 4.27 | 4.13 | 4.2 | 4.2 | -0.07 (-1.64%) | 199,700 |
17 Dec 2004 | USD | 4.25 | 4.3 | 4.22 | 4.27 | 4.27 | +0.04 (+0.95%) | 255,400 |
16 Dec 2004 | USD | 4.23 | 4.25 | 4.19 | 4.23 | 4.23 | -0.02 (-0.47%) | 149,000 |
15 Dec 2004 | USD | 4.19 | 4.25 | 4.15 | 4.25 | 4.25 | +0.06 (+1.43%) | 166,500 |
14 Dec 2004 | USD | 4.1 | 4.2 | 4.05 | 4.19 | 4.19 | +0.09 (+2.20%) | 224,400 |
13 Dec 2004 | USD | 4.12 | 4.15 | 4.01 | 4.1 | 4.1 | -0.02 (-0.49%) | 223,100 |
10 Dec 2004 | USD | 4.1 | 4.2 | 4.05 | 4.12 | 4.12 | +0.02 (+0.49%) | 347,100 |
9 Dec 2004 | USD | 4.03 | 4.15 | 4.03 | 4.1 | 4.1 | +0.1 (+2.50%) | 214,900 |
8 Dec 2004 | USD | 3.95 | 4.04 | 3.6 | 4 | 4 | +0.08 (+2.04%) | 470,400 |
7 Dec 2004 | USD | 4.08 | 4.09 | 3.82 | 3.92 | 3.92 | -0.16 (-3.92%) | 552,700 |
6 Dec 2004 | USD | 4.05 | 4.15 | 4.03 | 4.08 | 4.08 | -0.04 (-0.97%) | 285,000 |
3 Dec 2004 | USD | 4.02 | 4.15 | 4 | 4.12 | 4.12 | +0.06 (+1.48%) | 269,100 |
2 Dec 2004 | USD | 4.2 | 4.2 | 4 | 4.06 | 4.06 | -0.17 (-4.02%) | 346,300 |