Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2005 | USD | 5.22 | 5.3 | 5.05 | 5.22 | 52.2 | -0.03 (-0.57%) | 77,862 |
23 Mar 2005 | USD | 5.33 | 5.4 | 5.25 | 5.25 | 52.5 | -0.15 (-2.78%) | 21,218 |
22 Mar 2005 | USD | 5.42 | 5.5 | 5.31 | 5.4 | 54 | -0.06 (-1.10%) | 49,105 |
21 Mar 2005 | USD | 5.34 | 5.54 | 5.34 | 5.46 | 54.6 | +0.06 (+1.11%) | 58,531 |
18 Mar 2005 | USD | 5.38 | 5.46 | 5.31 | 5.4 | 54 | +0.12 (+2.27%) | 277,482 |
17 Mar 2005 | USD | 5.5 | 5.5 | 5.28 | 5.28 | 52.8 | -0.17 (-3.12%) | 120,577 |
16 Mar 2005 | USD | 5.17 | 5.46 | 5.08 | 5.45 | 54.5 | +0.37 (+7.28%) | 294,878 |
15 Mar 2005 | USD | 5.2 | 5.42 | 5.05 | 5.08 | 50.8 | +0.18 (+3.67%) | 230,348 |
14 Mar 2005 | USD | 5 | 5.15 | 4.9 | 4.9 | 49 | -0.12 (-2.39%) | 92,326 |
11 Mar 2005 | USD | 5 | 5.2 | 4.96 | 5.02 | 50.2 | 0.0 (0.0%) | 31,876 |
10 Mar 2005 | USD | 4.95 | 5.08 | 4.92 | 5.02 | 50.2 | +0.07 (+1.41%) | 51,808 |
9 Mar 2005 | USD | 5.24 | 5.24 | 4.93 | 4.95 | 49.5 | -0.18 (-3.51%) | 111,301 |
8 Mar 2005 | USD | 5.01 | 5.18 | 5 | 5.13 | 51.3 | +0.21 (+4.27%) | 53,845 |
7 Mar 2005 | USD | 5.1 | 5.24 | 4.92 | 4.92 | 49.2 | -0.16 (-3.15%) | 167,514 |
4 Mar 2005 | USD | 5.25 | 5.31 | 5.08 | 5.08 | 50.8 | -0.22 (-4.15%) | 64,917 |
3 Mar 2005 | USD | 5.5 | 5.6 | 5.21 | 5.3 | 53 | -0.17 (-3.11%) | 101,147 |
2 Mar 2005 | USD | 5.4 | 5.48 | 5.27 | 5.47 | 54.7 | +0.08 (+1.48%) | 52,359 |
1 Mar 2005 | USD | 5.35 | 5.53 | 5.27 | 5.39 | 53.9 | -0.06 (-1.10%) | 51,163 |
28 Feb 2005 | USD | 5.69 | 5.69 | 5.2 | 5.45 | 54.5 | -0.09 (-1.62%) | 97,154 |
25 Feb 2005 | USD | 5.5 | 5.64 | 5.5 | 5.54 | 55.4 | +0.11 (+2.03%) | 43,786 |
24 Feb 2005 | USD | 5.3 | 5.57 | 5.3 | 5.43 | 54.3 | +0.13 (+2.45%) | 103,439 |
23 Feb 2005 | USD | 5.52 | 5.6 | 5.25 | 5.3 | 53 | -0.3 (-5.36%) | 122,607 |
22 Feb 2005 | USD | 5.65 | 5.75 | 5.5 | 5.6 | 56 | -0.1 (-1.75%) | 69,450 |
21 Feb 2005 | USD | 5.55 | 5.75 | 5.54 | 5.7 | 57 | +0.18 (+3.26%) | 20,300 |
18 Feb 2005 | USD | 5.55 | 5.69 | 5.51 | 5.52 | 55.2 | -0.22 (-3.83%) | 76,633 |
17 Feb 2005 | USD | 5.78 | 5.85 | 5.55 | 5.74 | 57.4 | -0.09 (-1.54%) | 201,727 |
16 Feb 2005 | USD | 5.85 | 5.9 | 5.81 | 5.83 | 58.3 | -0.02 (-0.34%) | 73,890 |
15 Feb 2005 | USD | 6.11 | 6.18 | 5.8 | 5.85 | 58.5 | -0.36 (-5.80%) | 162,670 |
14 Feb 2005 | USD | 6.25 | 6.28 | 6.17 | 6.21 | 62.1 | -0.01 (-0.16%) | 58,074 |
11 Feb 2005 | USD | 6.25 | 6.3 | 6.21 | 6.22 | 62.2 | -0.01 (-0.16%) | 51,069 |