Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2005 | USD | 4.66 | 4.8 | 4.62 | 4.7 | 4.7 | -0.039 (-0.82%) | 18,568 |
10 Aug 2005 | USD | 4.82 | 4.82 | 4.62 | 4.739 | 4.739 | +0.019 (+0.40%) | 5,793 |
9 Aug 2005 | USD | 4.82 | 4.91 | 4.71 | 4.72 | 4.72 | -0.18 (-3.67%) | 10,675 |
8 Aug 2005 | USD | 5.03 | 5.03 | 4.78 | 4.9 | 4.9 | -0.1 (-2%) | 16,682 |
5 Aug 2005 | USD | 4.841 | 5.02 | 4.77 | 5 | 5 | +0.08 (+1.63%) | 31,094 |
4 Aug 2005 | USD | 4.75 | 4.96 | 4.75 | 4.92 | 4.92 | -0.01 (-0.20%) | 11,671 |
3 Aug 2005 | USD | 4.94 | 4.95 | 4.77 | 4.93 | 4.93 | +0.02 (+0.41%) | 7,240 |
2 Aug 2005 | USD | 4.92 | 5 | 4.78 | 4.91 | 4.91 | -0.09 (-1.80%) | 27,046 |
1 Aug 2005 | USD | 4.75 | 5 | 4.73 | 5 | 5 | +0.23 (+4.82%) | 55,038 |
29 Jul 2005 | USD | 4.74 | 4.78 | 4.6701 | 4.77 | 4.77 | +0.04 (+0.85%) | 6,944 |
28 Jul 2005 | USD | 4.78 | 4.83 | 4.7 | 4.73 | 4.73 | -0.13 (-2.67%) | 15,177 |
27 Jul 2005 | USD | 4.85 | 5 | 4.72 | 4.86 | 4.86 | -0.05 (-1.02%) | 69,848 |
26 Jul 2005 | USD | 4.78 | 4.94 | 4.67 | 4.91 | 4.91 | +0.13 (+2.72%) | 36,499 |
25 Jul 2005 | USD | 4.7 | 4.78 | 4.69 | 4.78 | 4.78 | +0.07 (+1.49%) | 12,000 |
22 Jul 2005 | USD | 4.9 | 4.9 | 4.63 | 4.71 | 4.71 | -0.13 (-2.69%) | 30,365 |
21 Jul 2005 | USD | 4.78 | 4.85 | 4.78 | 4.84 | 4.84 | +0.08 (+1.68%) | 14,406 |
20 Jul 2005 | USD | 4.65 | 4.78 | 4.64 | 4.76 | 4.76 | +0.11 (+2.37%) | 55,057 |
19 Jul 2005 | USD | 4.57 | 4.75 | 4.47 | 4.65 | 4.65 | +0.07 (+1.53%) | 127,912 |
18 Jul 2005 | USD | 4.55 | 4.58 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 83,892 |
15 Jul 2005 | USD | 4.5 | 4.61 | 4.4 | 4.55 | 4.55 | +0.06 (+1.34%) | 77,897 |
14 Jul 2005 | USD | 4.31 | 4.53 | 4.31 | 4.49 | 4.49 | +0.12 (+2.75%) | 31,951 |
13 Jul 2005 | USD | 4.37 | 4.44 | 4.34 | 4.37 | 4.37 | -0.01 (-0.23%) | 10,694 |
12 Jul 2005 | USD | 4.24 | 4.4 | 4.24 | 4.38 | 4.38 | +0.13 (+3.06%) | 36,290 |
11 Jul 2005 | USD | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -0.09 (-2.07%) | 13,081 |
8 Jul 2005 | USD | 4.2 | 4.34 | 4.17 | 4.34 | 4.34 | +0.18 (+4.33%) | 90,326 |
7 Jul 2005 | USD | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | -0.02 (-0.48%) | 15,828 |
6 Jul 2005 | USD | 4.16 | 4.2 | 4.15 | 4.18 | 4.18 | +0.06 (+1.46%) | 17,467 |
5 Jul 2005 | USD | 4.28 | 4.3 | 4.1 | 4.12 | 4.12 | -0.21 (-4.85%) | 10,955 |
4 Jul 2005 | USD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 4.26 | 4.33 | 4.14 | 4.33 | 4.33 | -0.02 (-0.46%) | 5,417 |