Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2005 | USD | 5.65 | 5.69 | 5.64 | 5.68 | 5.68 | +0.02 (+0.35%) | 7,500 |
5 Apr 2005 | USD | 5.59 | 5.66 | 5.54 | 5.66 | 5.66 | +0.06 (+1.07%) | 13,900 |
4 Apr 2005 | USD | 5.59 | 5.64 | 5.52 | 5.6 | 5.6 | 0.0 (0.0%) | 11,500 |
1 Apr 2005 | USD | 5.54 | 5.61 | 5.35 | 5.6 | 5.6 | +0.16 (+2.94%) | 36,600 |
31 Mar 2005 | USD | 5.2 | 5.45 | 5.2 | 5.44 | 5.44 | +0.14 (+2.64%) | 37,700 |
30 Mar 2005 | USD | 5.3 | 5.32 | 5.25 | 5.3 | 5.3 | -0.01 (-0.19%) | 26,600 |
29 Mar 2005 | USD | 5.35 | 5.45 | 5.3 | 5.31 | 5.31 | -0.07 (-1.30%) | 31,500 |
28 Mar 2005 | USD | 5.65 | 5.67 | 5.02 | 5.38 | 5.38 | -0.21 (-3.76%) | 46,400 |
25 Mar 2005 | USD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 5.69 | 5.7 | 5.57 | 5.59 | 5.59 | -0.03 (-0.53%) | 12,500 |
23 Mar 2005 | USD | 5.4 | 5.66 | 5.4 | 5.62 | 5.62 | +0.22 (+4.07%) | 14,700 |
22 Mar 2005 | USD | 5.41 | 5.44 | 5.4 | 5.4 | 5.4 | -0.02 (-0.37%) | 9,500 |
21 Mar 2005 | USD | 5.57 | 5.57 | 5.38 | 5.42 | 5.42 | -0.05 (-0.91%) | 1,800 |
18 Mar 2005 | USD | 5.46 | 5.47 | 5.26 | 5.47 | 5.47 | +0.03 (+0.55%) | 37,800 |
17 Mar 2005 | USD | 5.2 | 5.46 | 5.19 | 5.44 | 5.44 | +0.28 (+5.43%) | 23,200 |
16 Mar 2005 | USD | 5.24 | 5.25 | 5.15 | 5.16 | 5.16 | -0.18 (-3.37%) | 5,100 |
15 Mar 2005 | USD | 5.25 | 5.35 | 5.16 | 5.34 | 5.34 | -0.01 (-0.19%) | 19,100 |
14 Mar 2005 | USD | 5.42 | 5.44 | 5.22 | 5.35 | 5.35 | -0.08 (-1.47%) | 47,200 |
11 Mar 2005 | USD | 5.47 | 5.5 | 5.31 | 5.43 | 5.43 | -0.02 (-0.37%) | 27,700 |
10 Mar 2005 | USD | 5.82 | 5.87 | 5.41 | 5.45 | 5.45 | -0.38 (-6.52%) | 17,600 |
9 Mar 2005 | USD | 5.92 | 5.97 | 5.67 | 5.83 | 5.83 | -0.19 (-3.16%) | 41,100 |
8 Mar 2005 | USD | 6.15 | 6.15 | 6 | 6.02 | 6.02 | -0.12 (-1.95%) | 21,100 |
7 Mar 2005 | USD | 6.14 | 6.22 | 6 | 6.14 | 6.14 | 0.0 (0.0%) | 23,700 |
4 Mar 2005 | USD | 6.28 | 6.29 | 6 | 6.14 | 6.14 | -0.12 (-1.92%) | 36,300 |
3 Mar 2005 | USD | 6.16 | 6.28 | 6.15 | 6.26 | 6.26 | +0.16 (+2.62%) | 18,600 |
2 Mar 2005 | USD | 6.26 | 6.27 | 6.1 | 6.1 | 6.1 | -0.18 (-2.87%) | 9,000 |
1 Mar 2005 | USD | 6.25 | 6.29 | 6.2 | 6.28 | 6.28 | +0.03 (+0.48%) | 52,100 |
28 Feb 2005 | USD | 6.29 | 6.31 | 6.21 | 6.25 | 6.25 | -0.03 (-0.48%) | 62,100 |
25 Feb 2005 | USD | 6.17 | 6.29 | 6.17 | 6.28 | 6.28 | +0.11 (+1.78%) | 25,000 |
24 Feb 2005 | USD | 6.2 | 6.2 | 6.11 | 6.17 | 6.17 | 0.0 (0.0%) | 17,300 |