Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | USD | 5.15 | 5.15 | 4.8 | 4.99 | 4.99 | -0.16 (-3.11%) | 58,400 |
10 Jan 2005 | USD | 5.1 | 5.24 | 5.1 | 5.15 | 5.15 | +0.15 (+3%) | 93,400 |
7 Jan 2005 | USD | 5.13 | 5.2 | 4.8 | 5 | 5 | -0.09 (-1.77%) | 116,200 |
6 Jan 2005 | USD | 4.84 | 5.1 | 4.8 | 5.09 | 5.09 | +0.29 (+6.04%) | 185,600 |
5 Jan 2005 | USD | 4.7 | 4.85 | 4.59 | 4.8 | 4.8 | +0.05 (+1.05%) | 29,000 |
4 Jan 2005 | USD | 4.77 | 4.89 | 4.7 | 4.75 | 4.75 | +0.07 (+1.50%) | 115,700 |
3 Jan 2005 | USD | 4.5 | 4.8 | 4.32 | 4.68 | 4.68 | +0.18 (+4%) | 95,200 |
31 Dec 2004 | USD | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.06 (+1.35%) | 38,600 |
30 Dec 2004 | USD | 4.45 | 4.45 | 4.31 | 4.44 | 4.44 | -0.01 (-0.22%) | 27,000 |
29 Dec 2004 | USD | 4.44 | 4.45 | 4.3 | 4.45 | 4.45 | +0.01 (+0.23%) | 31,600 |
28 Dec 2004 | USD | 4.43 | 4.44 | 4.35 | 4.44 | 4.44 | +0.04 (+0.91%) | 29,400 |
27 Dec 2004 | USD | 4.43 | 4.62 | 4.3 | 4.4 | 4.4 | -0.04 (-0.90%) | 9,300 |
24 Dec 2004 | USD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 4.35 | 4.44 | 4.32 | 4.44 | 4.44 | +0.12 (+2.78%) | 11,500 |
22 Dec 2004 | USD | 4.45 | 4.45 | 4.32 | 4.32 | 4.32 | -0.13 (-2.92%) | 23,200 |
21 Dec 2004 | USD | 4.53 | 4.53 | 4.37 | 4.45 | 4.45 | -0.02 (-0.45%) | 29,200 |
20 Dec 2004 | USD | 4.5 | 4.64 | 4.45 | 4.47 | 4.47 | -0.13 (-2.83%) | 27,700 |
17 Dec 2004 | USD | 4.8 | 4.8 | 4.26 | 4.6 | 4.6 | -0.19 (-3.97%) | 101,900 |
16 Dec 2004 | USD | 4.79 | 4.8 | 4.61 | 4.79 | 4.79 | +0.04 (+0.84%) | 85,200 |
15 Dec 2004 | USD | 4.25 | 4.83 | 4.25 | 4.75 | 4.75 | +0.5 (+11.76%) | 326,000 |
14 Dec 2004 | USD | 4.35 | 4.44 | 4.21 | 4.25 | 4.25 | 0.0 (0.0%) | 117,900 |
13 Dec 2004 | USD | 4.31 | 4.35 | 4.21 | 4.25 | 4.25 | +0.04 (+0.95%) | 66,000 |
10 Dec 2004 | USD | 4.19 | 4.39 | 4.13 | 4.21 | 4.21 | +0.09 (+2.18%) | 57,700 |
9 Dec 2004 | USD | 4.08 | 4.21 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 39,200 |
8 Dec 2004 | USD | 4.06 | 4.23 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 37,000 |
7 Dec 2004 | USD | 4.23 | 4.25 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 48,100 |
6 Dec 2004 | USD | 4.24 | 4.24 | 4.08 | 4.19 | 4.19 | -0.04 (-0.95%) | 24,100 |
3 Dec 2004 | USD | 4.3 | 4.3 | 4.17 | 4.23 | 4.23 | +0.02 (+0.48%) | 42,400 |
2 Dec 2004 | USD | 4.3 | 4.3 | 4.16 | 4.21 | 4.21 | -0.06 (-1.41%) | 58,700 |
1 Dec 2004 | USD | 4.3 | 4.32 | 4.15 | 4.27 | 4.27 | -0.02 (-0.47%) | 64,100 |