Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | USD | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | +0.04 (+1.03%) | 22,500 |
27 Jun 2005 | USD | 3.91 | 3.91 | 3.84 | 3.9 | 3.9 | +0.05 (+1.30%) | 52,400 |
24 Jun 2005 | USD | 3.85 | 3.85 | 3.75 | 3.85 | 3.85 | -0.01 (-0.26%) | 90,200 |
23 Jun 2005 | USD | 4 | 4.1 | 3.7 | 3.86 | 3.86 | -0.25 (-6.08%) | 50,700 |
22 Jun 2005 | USD | 4.05 | 4.11 | 4.01 | 4.11 | 4.11 | -0.02 (-0.48%) | 21,100 |
21 Jun 2005 | USD | 4.02 | 4.13 | 4.02 | 4.13 | 4.13 | +0.03 (+0.73%) | 10,100 |
20 Jun 2005 | USD | 4.07 | 4.14 | 3.95 | 4.1 | 4.1 | -0.05 (-1.20%) | 496,900 |
17 Jun 2005 | USD | 4.12 | 4.18 | 4.05 | 4.15 | 4.15 | 0.0 (0.0%) | 24,100 |
16 Jun 2005 | USD | 4.2 | 4.28 | 4.15 | 4.15 | 4.15 | +0.03 (+0.73%) | 20,600 |
15 Jun 2005 | USD | 4.2 | 4.28 | 4 | 4.12 | 4.12 | 0.0 (0.0%) | 126,800 |
14 Jun 2005 | USD | 4.12 | 4.2 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 14,200 |
13 Jun 2005 | USD | 4.14 | 4.34 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 15,300 |
10 Jun 2005 | USD | 4.16 | 4.2 | 4.12 | 4.2 | 4.2 | +0.04 (+0.96%) | 3,400 |
9 Jun 2005 | USD | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -0.03 (-0.72%) | 38,600 |
8 Jun 2005 | USD | 4.13 | 4.25 | 4.11 | 4.19 | 4.19 | +0.02 (+0.48%) | 32,100 |
7 Jun 2005 | USD | 4.1 | 4.28 | 4.1 | 4.17 | 4.17 | -0.03 (-0.71%) | 32,900 |
6 Jun 2005 | USD | 4.26 | 4.29 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 25,600 |
3 Jun 2005 | USD | 4.3 | 4.37 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 15,900 |
2 Jun 2005 | USD | 4.45 | 4.6 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 28,900 |
1 Jun 2005 | USD | 4.4 | 4.4 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 46,200 |
31 May 2005 | USD | 4.65 | 4.65 | 4.3 | 4.35 | 4.35 | -0.3 (-6.45%) | 47,300 |
30 May 2005 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 4.75 | 4.79 | 4.65 | 4.65 | 4.65 | -0.13 (-2.72%) | 32,300 |
26 May 2005 | USD | 4.7 | 4.85 | 4.64 | 4.78 | 4.78 | -0.02 (-0.42%) | 82,200 |
25 May 2005 | USD | 4.01 | 4.84 | 3.98 | 4.8 | 4.8 | +0.69 (+16.79%) | 135,600 |
24 May 2005 | USD | 4.13 | 4.21 | 3.99 | 4.11 | 4.11 | -0.09 (-2.14%) | 22,500 |
23 May 2005 | USD | 4.02 | 4.2 | 4.02 | 4.2 | 4.2 | +0.1 (+2.44%) | 1,200 |
20 May 2005 | USD | 4.08 | 4.18 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 1,500 |
19 May 2005 | USD | 4.03 | 4.25 | 3.98 | 4.16 | 4.16 | +0.09 (+2.21%) | 106,200 |
18 May 2005 | USD | 4.1 | 4.14 | 4.01 | 4.07 | 4.07 | -0.08 (-1.93%) | 6,600 |