Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2005 | USD | 2.43 | 2.43 | 2.31 | 2.4 | 19.2 | +0.03 (+1.27%) | 29,400 |
5 May 2005 | USD | 2.31 | 2.38 | 2.27 | 2.37 | 18.96 | +0.04 (+1.72%) | 49,300 |
4 May 2005 | USD | 2.45 | 2.46 | 2.3 | 2.33 | 18.64 | -0.1 (-4.12%) | 48,800 |
3 May 2005 | USD | 2.29 | 2.47 | 2.29 | 2.43 | 19.44 | +0.17 (+7.52%) | 195,000 |
2 May 2005 | USD | 2.25 | 2.29 | 2.2 | 2.26 | 18.08 | +0.07 (+3.20%) | 29,700 |
29 Apr 2005 | USD | 2.22 | 2.24 | 2.19 | 2.19 | 17.52 | -0.03 (-1.35%) | 16,900 |
28 Apr 2005 | USD | 2.26 | 2.3 | 2.17 | 2.22 | 17.76 | -0.09 (-3.90%) | 44,800 |
27 Apr 2005 | USD | 2.32 | 2.35 | 2.25 | 2.31 | 18.48 | +0.02 (+0.87%) | 30,900 |
26 Apr 2005 | USD | 2.35 | 2.37 | 2.27 | 2.29 | 18.32 | -0.07 (-2.97%) | 17,500 |
25 Apr 2005 | USD | 2.45 | 2.45 | 2.28 | 2.36 | 18.88 | -0.07 (-2.88%) | 86,900 |
22 Apr 2005 | USD | 2.26 | 2.45 | 2.25 | 2.43 | 19.44 | +0.13 (+5.65%) | 108,800 |
21 Apr 2005 | USD | 2.01 | 2.38 | 2 | 2.3 | 18.4 | +0.29 (+14.43%) | 178,300 |
20 Apr 2005 | USD | 2.14 | 2.14 | 2.01 | 2.01 | 16.08 | -0.14 (-6.51%) | 53,300 |
19 Apr 2005 | USD | 2.19 | 2.2 | 2.14 | 2.15 | 17.2 | -0.04 (-1.83%) | 26,900 |
18 Apr 2005 | USD | 2.29 | 2.29 | 2.19 | 2.19 | 17.52 | -0.1 (-4.37%) | 40,000 |
15 Apr 2005 | USD | 2.21 | 2.3 | 2.21 | 2.29 | 18.32 | -0.01 (-0.43%) | 20,600 |
14 Apr 2005 | USD | 2.4 | 2.45 | 2.2 | 2.3 | 18.4 | -0.1 (-4.17%) | 27,600 |
13 Apr 2005 | USD | 2.45 | 2.5 | 2.39 | 2.4 | 19.2 | +0.01 (+0.42%) | 66,500 |
12 Apr 2005 | USD | 2.32 | 2.44 | 2.3 | 2.39 | 19.12 | +0.1 (+4.37%) | 61,500 |
11 Apr 2005 | USD | 2.24 | 2.29 | 2.15 | 2.29 | 18.32 | +0.09 (+4.09%) | 59,100 |
8 Apr 2005 | USD | 2.24 | 2.25 | 2.2 | 2.2 | 17.6 | +0.01 (+0.46%) | 21,900 |
7 Apr 2005 | USD | 2.17 | 2.2 | 2.15 | 2.19 | 17.52 | +0.03 (+1.39%) | 14,200 |
6 Apr 2005 | USD | 2.23 | 2.23 | 2.15 | 2.16 | 17.28 | -0.02 (-0.92%) | 63,400 |
5 Apr 2005 | USD | 2.2 | 2.25 | 2.18 | 2.18 | 17.44 | -0.07 (-3.11%) | 68,700 |
4 Apr 2005 | USD | 2.22 | 2.25 | 2.2 | 2.25 | 18 | -0.03 (-1.32%) | 20,800 |
1 Apr 2005 | USD | 2.33 | 2.33 | 2.2 | 2.28 | 18.24 | -0.05 (-2.15%) | 26,900 |
31 Mar 2005 | USD | 2.2 | 2.38 | 2.2 | 2.33 | 18.64 | +0.13 (+5.91%) | 62,100 |
30 Mar 2005 | USD | 2.38 | 2.38 | 2.1 | 2.2 | 17.6 | -0.28 (-11.29%) | 197,100 |
29 Mar 2005 | USD | 2.58 | 2.65 | 2.4 | 2.48 | 19.84 | -0.1 (-3.88%) | 51,600 |
28 Mar 2005 | USD | 2.39 | 2.6 | 2.38 | 2.58 | 20.64 | +0.28 (+12.17%) | 80,900 |