Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 3.95 | 4.34 | 3.85 | 4.22 | 4.22 | -0.06 (-1.40%) | 422,104 |
1 Nov 2005 | USD | 4.49 | 4.5 | 4.2 | 4.28 | 4.28 | -0.16 (-3.60%) | 90,955 |
31 Oct 2005 | USD | 4.45 | 4.58 | 4.21 | 4.44 | 4.44 | +0.07 (+1.60%) | 228,690 |
28 Oct 2005 | USD | 4.46 | 4.4844 | 4.05 | 4.37 | 4.37 | -0.03 (-0.68%) | 74,713 |
27 Oct 2005 | USD | 4.6 | 4.65 | 4.3 | 4.4 | 4.4 | -0.17 (-3.72%) | 82,624 |
26 Oct 2005 | USD | 4.59 | 4.6 | 4.43 | 4.57 | 4.57 | -0.02 (-0.44%) | 81,212 |
25 Oct 2005 | USD | 4.3 | 4.59 | 4.25 | 4.59 | 4.59 | +0.26 (+6.00%) | 757,794 |
24 Oct 2005 | USD | 4.35 | 4.35 | 4.22 | 4.33 | 4.33 | -0.02 (-0.46%) | 270,347 |
21 Oct 2005 | USD | 4.38 | 4.38 | 4.24 | 4.35 | 4.35 | +0.07 (+1.64%) | 876,763 |
20 Oct 2005 | USD | 4.25 | 4.32 | 4.07 | 4.28 | 4.28 | +0.08 (+1.90%) | 69,253 |
19 Oct 2005 | USD | 3.88 | 4.23 | 3.87 | 4.2 | 4.2 | +0.29 (+7.42%) | 84,608 |
18 Oct 2005 | USD | 3.89 | 4.03 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 22,590 |
17 Oct 2005 | USD | 3.9 | 3.99 | 3.83 | 3.91 | 3.91 | -0.034 (-0.86%) | 47,999 |
14 Oct 2005 | USD | 3.95 | 4.05 | 3.81 | 3.944 | 3.944 | -0.036 (-0.90%) | 86,450 |
13 Oct 2005 | USD | 4.05 | 4.0958 | 3.98 | 3.98 | 3.98 | -0.07 (-1.73%) | 581,603 |
12 Oct 2005 | USD | 4.14 | 4.15 | 4 | 4.0501 | 4.0501 | -0.1 (-2.41%) | 851,513 |
11 Oct 2005 | USD | 4.13 | 4.22 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 165,152 |
10 Oct 2005 | USD | 4.2 | 4.33 | 4.07 | 4.11 | 4.11 | -0.07 (-1.67%) | 54,867 |
7 Oct 2005 | USD | 4.01 | 4.3 | 4.01 | 4.18 | 4.18 | +0.16 (+3.98%) | 169,920 |
6 Oct 2005 | USD | 3.94 | 4.12 | 3.91 | 4.02 | 4.02 | 0.0 (0.0%) | 325,364 |
5 Oct 2005 | USD | 3.98 | 4.22 | 3.82 | 4.02 | 4.02 | +0.03 (+0.75%) | 186,890 |
4 Oct 2005 | USD | 3.9 | 4.1 | 3.889 | 3.99 | 3.99 | +0.13 (+3.37%) | 449,834 |
3 Oct 2005 | USD | 3.79 | 3.89 | 3.79 | 3.86 | 3.86 | +0.08 (+2.11%) | 94,384 |
30 Sep 2005 | USD | 3.7 | 3.83 | 3.7 | 3.7801 | 3.7801 | +0.08 (+2.16%) | 55,576 |
29 Sep 2005 | USD | 3.75 | 3.8 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 31,954 |
28 Sep 2005 | USD | 4 | 4 | 3.6 | 3.72 | 3.72 | -0.23 (-5.82%) | 103,012 |
27 Sep 2005 | USD | 4.09 | 4.1 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 162,809 |
26 Sep 2005 | USD | 3.9 | 4.08 | 3.81 | 4 | 4 | +0.09 (+2.30%) | 298,231 |
23 Sep 2005 | USD | 3.6 | 3.91 | 3.6 | 3.91 | 3.91 | +0.41 (+11.71%) | 243,235 |
22 Sep 2005 | USD | 3.47 | 3.57 | 3.38 | 3.5 | 3.5 | +0.01 (+0.29%) | 55,477 |