Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2005 | USD | 3.93 | 4.12 | 3.86 | 4.11 | 4.11 | +0.26 (+6.75%) | 19,300 |
31 Jan 2005 | USD | 3.68 | 3.92 | 3.68 | 3.85 | 3.85 | +0.2 (+5.48%) | 9,700 |
28 Jan 2005 | USD | 3.6 | 3.65 | 3.6 | 3.65 | 3.65 | +0.06 (+1.67%) | 6,500 |
27 Jan 2005 | USD | 3.53 | 3.63 | 3.51 | 3.59 | 3.59 | -0.04 (-1.10%) | 8,300 |
26 Jan 2005 | USD | 3.65 | 3.69 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 5,200 |
25 Jan 2005 | USD | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | -0.09 (-2.42%) | 5,800 |
24 Jan 2005 | USD | 3.93 | 3.93 | 3.65 | 3.72 | 3.72 | -0.2 (-5.10%) | 12,800 |
21 Jan 2005 | USD | 3.65 | 3.92 | 3.65 | 3.92 | 3.92 | +0.07 (+1.82%) | 10,700 |
20 Jan 2005 | USD | 3.91 | 3.92 | 3.66 | 3.85 | 3.85 | -0.15 (-3.75%) | 14,000 |
19 Jan 2005 | USD | 4.36 | 4.5 | 3.8 | 4 | 4 | -0.34 (-7.83%) | 49,500 |
18 Jan 2005 | USD | 4.1 | 4.34 | 4.1 | 4.34 | 4.34 | +0.34 (+8.50%) | 30,100 |
17 Jan 2005 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 3.55 | 4 | 3.55 | 4 | 4 | +0.5 (+14.29%) | 30,700 |
13 Jan 2005 | USD | 3.6 | 3.61 | 3.45 | 3.5 | 3.5 | -0.12 (-3.31%) | 30,500 |
12 Jan 2005 | USD | 4.05 | 4.35 | 3.5 | 3.62 | 3.62 | -0.53 (-12.77%) | 119,500 |
11 Jan 2005 | USD | 5.25 | 5.25 | 4.15 | 4.15 | 4.15 | -1 (-19.42%) | 85,600 |
10 Jan 2005 | USD | 5.3 | 5.6 | 5.15 | 5.15 | 5.15 | -0.15 (-2.83%) | 73,900 |
7 Jan 2005 | USD | 4.91 | 5.3 | 4.81 | 5.3 | 5.3 | +0.5 (+10.42%) | 97,300 |
6 Jan 2005 | USD | 4.95 | 4.98 | 4.71 | 4.8 | 4.8 | -0.05 (-1.03%) | 20,400 |
5 Jan 2005 | USD | 4.78 | 4.97 | 4.51 | 4.85 | 4.85 | 0.0 (0.0%) | 42,800 |
4 Jan 2005 | USD | 5.15 | 5.15 | 4.68 | 4.85 | 4.85 | -0.35 (-6.73%) | 106,000 |
3 Jan 2005 | USD | 4.84 | 5.63 | 4.74 | 5.2 | 5.2 | +0.56 (+12.07%) | 227,000 |
31 Dec 2004 | USD | 4.45 | 4.9 | 4.4 | 4.64 | 4.64 | +0.44 (+10.48%) | 75,600 |
30 Dec 2004 | USD | 4.2 | 4.6 | 4.13 | 4.2 | 4.2 | +0.24 (+6.06%) | 98,100 |
29 Dec 2004 | USD | 3.84 | 4.15 | 3.8 | 3.96 | 3.96 | +0.32 (+8.79%) | 35,500 |
28 Dec 2004 | USD | 3.5 | 3.7 | 3.41 | 3.64 | 3.64 | +0.14 (+4.00%) | 27,400 |
27 Dec 2004 | USD | 3.39 | 3.5 | 3.38 | 3.5 | 3.5 | +0.01 (+0.29%) | 10,700 |
24 Dec 2004 | USD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 3.32 | 3.5 | 3.31 | 3.49 | 3.49 | +0.09 (+2.65%) | 14,200 |
22 Dec 2004 | USD | 3.4 | 3.4 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 4,000 |