Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2005 | USD | 2.37 | 2.46 | 2.31 | 2.32 | 18.56 | -0.06 (-2.52%) | 85,000 |
10 Feb 2005 | USD | 2.44 | 2.5 | 2.38 | 2.38 | 19.04 | -0.03 (-1.24%) | 53,000 |
9 Feb 2005 | USD | 2.41 | 2.43 | 2.37 | 2.41 | 19.28 | -0.06 (-2.43%) | 53,800 |
8 Feb 2005 | USD | 2.42 | 2.47 | 2.41 | 2.47 | 19.76 | +0.05 (+2.07%) | 78,500 |
7 Feb 2005 | USD | 2.3 | 2.44 | 2.3 | 2.42 | 19.36 | +0.08 (+3.42%) | 128,600 |
4 Feb 2005 | USD | 2.26 | 2.48 | 2.25 | 2.34 | 18.72 | 0.0 (0.0%) | 63,600 |
3 Feb 2005 | USD | 2.44 | 2.49 | 2.34 | 2.34 | 18.72 | -0.06 (-2.50%) | 56,100 |
2 Feb 2005 | USD | 2.38 | 2.47 | 2.36 | 2.4 | 19.2 | 0.0 (0.0%) | 36,600 |
1 Feb 2005 | USD | 2.52 | 2.52 | 2.4 | 2.4 | 19.2 | -0.1 (-4%) | 81,400 |
31 Jan 2005 | USD | 2.4 | 2.5 | 2.31 | 2.5 | 20 | +0.2 (+8.70%) | 142,700 |
28 Jan 2005 | USD | 2.29 | 2.3 | 2.25 | 2.3 | 18.4 | +0.01 (+0.44%) | 27,200 |
27 Jan 2005 | USD | 2.25 | 2.3 | 2.22 | 2.29 | 18.32 | +0.02 (+0.88%) | 35,900 |
26 Jan 2005 | USD | 2.16 | 2.38 | 2.15 | 2.27 | 18.16 | +0.12 (+5.58%) | 20,900 |
25 Jan 2005 | USD | 2.11 | 2.25 | 2.11 | 2.15 | 17.2 | +0.03 (+1.42%) | 57,800 |
24 Jan 2005 | USD | 2.31 | 2.31 | 2.1 | 2.12 | 16.96 | -0.23 (-9.79%) | 169,000 |
21 Jan 2005 | USD | 2.4 | 2.4 | 2.31 | 2.35 | 18.8 | 0.0 (0.0%) | 23,200 |
20 Jan 2005 | USD | 2.36 | 2.4 | 2.31 | 2.35 | 18.8 | -0.04 (-1.67%) | 27,600 |
19 Jan 2005 | USD | 2.4 | 2.53 | 2.36 | 2.39 | 19.12 | -0.02 (-0.83%) | 97,000 |
18 Jan 2005 | USD | 2.57 | 2.58 | 2.39 | 2.41 | 19.28 | -0.07 (-2.82%) | 97,500 |
17 Jan 2005 | USD | 2.48 | 2.48 | 2.48 | 2.48 | 19.84 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 2.5 | 2.5 | 2.31 | 2.48 | 19.84 | +0.08 (+3.33%) | 106,600 |
13 Jan 2005 | USD | 2.53 | 2.53 | 2.35 | 2.4 | 19.2 | -0.13 (-5.14%) | 122,500 |
12 Jan 2005 | USD | 2.46 | 2.75 | 2.44 | 2.53 | 20.24 | +0.07 (+2.85%) | 128,100 |
11 Jan 2005 | USD | 2.45 | 2.54 | 2.43 | 2.46 | 19.68 | +0.02 (+0.82%) | 139,400 |
10 Jan 2005 | USD | 2.36 | 2.55 | 2.3 | 2.44 | 19.52 | +0.08 (+3.39%) | 270,300 |
7 Jan 2005 | USD | 2.3 | 2.45 | 2.3 | 2.36 | 18.88 | -0.04 (-1.67%) | 114,600 |
6 Jan 2005 | USD | 2.49 | 2.49 | 2.25 | 2.4 | 19.2 | 0.0 (0.0%) | 187,600 |
5 Jan 2005 | USD | 2.41 | 2.57 | 2.4 | 2.4 | 19.2 | -0.08 (-3.23%) | 179,800 |
4 Jan 2005 | USD | 2.77 | 2.81 | 2.36 | 2.48 | 19.84 | -0.39 (-13.59%) | 365,200 |
3 Jan 2005 | USD | 3.25 | 3.3 | 2.7 | 2.87 | 22.96 | -0.23 (-7.42%) | 392,700 |