Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | USD | 3.85 | 3.9 | 3.65 | 3.75 | 30 | 0.0 (0.0%) | 154,500 |
16 Jun 2005 | USD | 3.9 | 3.95 | 3.73 | 3.75 | 30 | -0.05 (-1.32%) | 147,100 |
15 Jun 2005 | USD | 3.67 | 3.88 | 3.5 | 3.8 | 30.4 | +0.23 (+6.44%) | 267,600 |
14 Jun 2005 | USD | 3.2 | 3.64 | 3.03 | 3.57 | 28.56 | +0.38 (+11.91%) | 363,400 |
13 Jun 2005 | USD | 3.59 | 3.59 | 3.15 | 3.19 | 25.52 | -0.39 (-10.89%) | 505,400 |
10 Jun 2005 | USD | 3.76 | 3.85 | 3.55 | 3.58 | 28.64 | -0.3 (-7.73%) | 293,800 |
9 Jun 2005 | USD | 3.96 | 3.97 | 3.75 | 3.88 | 31.04 | -0.07 (-1.77%) | 234,900 |
8 Jun 2005 | USD | 4.1 | 4.15 | 3.79 | 3.95 | 31.6 | -0.08 (-1.99%) | 397,600 |
7 Jun 2005 | USD | 3.99 | 4.16 | 3.85 | 4.03 | 32.24 | +0.13 (+3.33%) | 553,800 |
6 Jun 2005 | USD | 3.69 | 3.95 | 3.69 | 3.9 | 31.2 | +0.22 (+5.98%) | 499,900 |
3 Jun 2005 | USD | 3.66 | 3.72 | 3.55 | 3.68 | 29.44 | -0.03 (-0.81%) | 140,500 |
2 Jun 2005 | USD | 3.72 | 3.75 | 3.62 | 3.71 | 29.68 | +0.04 (+1.09%) | 243,200 |
1 Jun 2005 | USD | 3.63 | 3.77 | 3.55 | 3.67 | 29.36 | +0.04 (+1.10%) | 447,600 |
31 May 2005 | USD | 3.25 | 3.7 | 3.24 | 3.63 | 29.04 | +0.4 (+12.38%) | 935,800 |
30 May 2005 | USD | 3.23 | 3.23 | 3.23 | 3.23 | 25.84 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 3.2 | 3.25 | 3.18 | 3.23 | 25.84 | +0.06 (+1.89%) | 129,800 |
26 May 2005 | USD | 3.25 | 3.25 | 3.02 | 3.17 | 25.36 | +0.15 (+4.97%) | 191,900 |
25 May 2005 | USD | 3.35 | 3.44 | 2.85 | 3.02 | 24.16 | -0.33 (-9.85%) | 739,700 |
24 May 2005 | USD | 2.74 | 3.35 | 2.7 | 3.35 | 26.8 | +0.7 (+26.42%) | 890,100 |
23 May 2005 | USD | 2.45 | 2.65 | 2.45 | 2.65 | 21.2 | +0.23 (+9.50%) | 226,200 |
20 May 2005 | USD | 2.36 | 2.45 | 2.36 | 2.42 | 19.36 | +0.01 (+0.41%) | 18,900 |
19 May 2005 | USD | 2.45 | 2.45 | 2.35 | 2.41 | 19.28 | +0.01 (+0.42%) | 15,700 |
18 May 2005 | USD | 2.41 | 2.42 | 2.31 | 2.4 | 19.2 | +0.09 (+3.90%) | 49,300 |
17 May 2005 | USD | 2.3 | 2.34 | 2.25 | 2.31 | 18.48 | -0.04 (-1.70%) | 29,700 |
16 May 2005 | USD | 2.32 | 2.37 | 2.15 | 2.35 | 18.8 | +0.04 (+1.73%) | 79,000 |
13 May 2005 | USD | 2.5 | 2.5 | 2.31 | 2.31 | 18.48 | -0.19 (-7.60%) | 55,300 |
12 May 2005 | USD | 2.65 | 2.65 | 2.5 | 2.5 | 20 | -0.1 (-3.85%) | 69,700 |
11 May 2005 | USD | 2.5 | 2.66 | 2.5 | 2.6 | 20.8 | +0.01 (+0.39%) | 75,000 |
10 May 2005 | USD | 2.45 | 2.6 | 2.38 | 2.59 | 20.72 | +0.14 (+5.71%) | 110,300 |
9 May 2005 | USD | 2.43 | 2.45 | 2.3 | 2.45 | 19.6 | +0.05 (+2.08%) | 46,300 |