Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2005 | USD | 3.7 | 3.7 | 3.5 | 3.5 | 3.5 | -0.35 (-9.09%) | 25,400 |
14 Mar 2005 | USD | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 600 |
11 Mar 2005 | USD | 3.85 | 3.9 | 3.65 | 3.9 | 3.9 | +0.05 (+1.30%) | 4,200 |
10 Mar 2005 | USD | 3.98 | 4.1 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 2,100 |
9 Mar 2005 | USD | 3.7 | 3.95 | 3.6 | 3.95 | 3.95 | +0.15 (+3.95%) | 18,300 |
8 Mar 2005 | USD | 3.97 | 3.97 | 3.8 | 3.8 | 3.8 | -0.18 (-4.52%) | 6,300 |
7 Mar 2005 | USD | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 3,900 |
4 Mar 2005 | USD | 4.02 | 4.05 | 3.96 | 4 | 4 | +0.05 (+1.27%) | 6,000 |
3 Mar 2005 | USD | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.06 (-1.50%) | 2,100 |
2 Mar 2005 | USD | 4.01 | 4.03 | 4.01 | 4.01 | 4.01 | -0.18 (-4.30%) | 3,600 |
1 Mar 2005 | USD | 4.08 | 4.19 | 4.01 | 4.19 | 4.19 | +0.13 (+3.20%) | 1,500 |
28 Feb 2005 | USD | 3.9 | 4.15 | 3.9 | 4.06 | 4.06 | +0.07 (+1.75%) | 9,200 |
25 Feb 2005 | USD | 3.99 | 4.03 | 3.99 | 3.99 | 3.99 | +0.04 (+1.01%) | 1,800 |
24 Feb 2005 | USD | 3.82 | 3.95 | 3.82 | 3.95 | 3.95 | +0.14 (+3.67%) | 6,600 |
23 Feb 2005 | USD | 4 | 4 | 3.73 | 3.81 | 3.81 | -0.21 (-5.22%) | 14,600 |
22 Feb 2005 | USD | 4 | 4.09 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 6,100 |
21 Feb 2005 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 4.2 | 4.2 | 4 | 4 | 4 | -0.21 (-4.99%) | 13,800 |
17 Feb 2005 | USD | 4.2 | 4.23 | 4.06 | 4.21 | 4.21 | -0.19 (-4.32%) | 10,500 |
16 Feb 2005 | USD | 4.56 | 4.56 | 4.35 | 4.4 | 4.4 | -0.16 (-3.51%) | 7,800 |
15 Feb 2005 | USD | 4.48 | 4.6 | 4.48 | 4.56 | 4.56 | +0.09 (+2.01%) | 8,800 |
14 Feb 2005 | USD | 4.49 | 4.5 | 4.47 | 4.47 | 4.47 | +0.12 (+2.76%) | 1,500 |
11 Feb 2005 | USD | 4.7 | 4.85 | 4.35 | 4.35 | 4.35 | -0.3 (-6.45%) | 12,400 |
10 Feb 2005 | USD | 4.69 | 4.77 | 4.62 | 4.65 | 4.65 | -0.04 (-0.85%) | 6,600 |
9 Feb 2005 | USD | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -0.01 (-0.21%) | 8,900 |
8 Feb 2005 | USD | 4.6 | 4.75 | 4.56 | 4.7 | 4.7 | +0.18 (+3.98%) | 11,500 |
7 Feb 2005 | USD | 4.45 | 4.59 | 4.37 | 4.52 | 4.52 | +0.06 (+1.35%) | 53,200 |
4 Feb 2005 | USD | 4.25 | 4.47 | 4.25 | 4.46 | 4.46 | +0.15 (+3.48%) | 12,400 |
3 Feb 2005 | USD | 4.26 | 4.4 | 4.26 | 4.31 | 4.31 | +0.03 (+0.70%) | 5,300 |
2 Feb 2005 | USD | 4.11 | 4.32 | 4.02 | 4.28 | 4.28 | +0.17 (+4.14%) | 24,300 |