Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | USD | 5.55 | 5.75 | 5.46 | 5.7 | 5.7 | +0.08 (+1.42%) | 27,364 |
29 Mar 2005 | USD | 5.67 | 5.71 | 5.43 | 5.62 | 5.62 | -0.051 (-0.90%) | 7,525 |
28 Mar 2005 | USD | 5.831 | 5.831 | 5.67 | 5.671 | 5.671 | -0.219 (-3.72%) | 1,700 |
25 Mar 2005 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 5.97 | 5.97 | 5.76 | 5.89 | 5.89 | -0.02 (-0.34%) | 1,394 |
23 Mar 2005 | USD | 5.99 | 6.01 | 5.71 | 5.91 | 5.91 | +0.2 (+3.50%) | 7,017 |
22 Mar 2005 | USD | 5.93 | 6 | 5.71 | 5.71 | 5.71 | -0.03 (-0.52%) | 4,500 |
21 Mar 2005 | USD | 5.99 | 6 | 5.74 | 5.74 | 5.74 | -0.26 (-4.33%) | 5,276 |
18 Mar 2005 | USD | 6 | 6 | 6 | 6 | 6 | +0.05 (+0.84%) | 1,300 |
17 Mar 2005 | USD | 5.79 | 5.95 | 5.698 | 5.95 | 5.95 | +0.07 (+1.19%) | 1,950 |
16 Mar 2005 | USD | 6.05 | 6.05 | 5.88 | 5.88 | 5.88 | -0.12 (-2%) | 1,470 |
15 Mar 2005 | USD | 5.98 | 6.02 | 5.64 | 6 | 6 | +0.001 (+0.02%) | 5,560 |
14 Mar 2005 | USD | 5.99 | 5.999 | 5.99 | 5.999 | 5.999 | +0.109 (+1.85%) | 233 |
11 Mar 2005 | USD | 6.01 | 6.059 | 5.81 | 5.89 | 5.89 | -0.11 (-1.83%) | 9,527 |
10 Mar 2005 | USD | 6.25 | 6.25 | 5.68 | 6 | 6 | +0.25 (+4.35%) | 37,606 |
9 Mar 2005 | USD | 5.51 | 5.75 | 5.5 | 5.75 | 5.75 | +0.45 (+8.49%) | 13,950 |
8 Mar 2005 | USD | 5.17 | 5.45 | 5.17 | 5.3 | 5.3 | -0.22 (-3.99%) | 37,900 |
7 Mar 2005 | USD | 5.58 | 5.58 | 5.45 | 5.52 | 5.52 | -0.06 (-1.08%) | 2,100 |
4 Mar 2005 | USD | 5.59 | 5.6 | 5.48 | 5.58 | 5.58 | +0.08 (+1.45%) | 2,854 |
3 Mar 2005 | USD | 5.31 | 5.5 | 5.31 | 5.5 | 5.5 | +0.08 (+1.48%) | 13,600 |
2 Mar 2005 | USD | 5.25 | 5.459 | 5.25 | 5.42 | 5.42 | +0.17 (+3.24%) | 17,065 |
1 Mar 2005 | USD | 5.5 | 5.749 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 165,159 |
28 Feb 2005 | USD | 5.27 | 5.3 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 664 |
25 Feb 2005 | USD | 5.5 | 5.5 | 5.34 | 5.34 | 5.34 | -0.15 (-2.73%) | 14,122 |
24 Feb 2005 | USD | 5.5 | 5.5 | 5.48 | 5.49 | 5.49 | +0.11 (+2.04%) | 1,130 |
23 Feb 2005 | USD | 5.42 | 5.434 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 2,367 |
22 Feb 2005 | USD | 5.5 | 5.5 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 3,462 |
21 Feb 2005 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 5.45 | 5.5 | 5.41 | 5.41 | 5.41 | +0.01 (+0.19%) | 1,100 |
17 Feb 2005 | USD | 5.31 | 5.43 | 5.31 | 5.4 | 5.4 | 0.0 (0.0%) | 3,870 |