Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2005 | USD | 4.95 | 5.15 | 4.95 | 5.03 | 5.03 | +0.03 (+0.60%) | 30,900 |
9 May 2005 | USD | 4.83 | 5.19 | 4.83 | 5 | 5 | -0.08 (-1.57%) | 61,800 |
6 May 2005 | USD | 5.04 | 5.12 | 4.75 | 5.08 | 5.08 | -0.05 (-0.97%) | 24,500 |
5 May 2005 | USD | 5.19 | 5.25 | 5.06 | 5.13 | 5.13 | 0.0 (0.0%) | 16,500 |
4 May 2005 | USD | 4.57 | 5.14 | 4.57 | 5.13 | 5.13 | +0.56 (+12.25%) | 36,900 |
3 May 2005 | USD | 4.55 | 4.6 | 4.51 | 4.57 | 4.57 | -0.03 (-0.65%) | 55,300 |
2 May 2005 | USD | 4.8 | 4.8 | 4.56 | 4.6 | 4.6 | -0.2 (-4.17%) | 50,400 |
29 Apr 2005 | USD | 4.85 | 5 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 41,000 |
28 Apr 2005 | USD | 4.96 | 5.14 | 4.85 | 4.85 | 4.85 | -0.17 (-3.39%) | 34,800 |
27 Apr 2005 | USD | 5.44 | 5.45 | 4.91 | 5.02 | 5.02 | -0.42 (-7.72%) | 50,900 |
26 Apr 2005 | USD | 5.35 | 5.55 | 5.35 | 5.44 | 5.44 | +0.02 (+0.37%) | 24,300 |
25 Apr 2005 | USD | 5.33 | 5.42 | 5.31 | 5.42 | 5.42 | -0.08 (-1.45%) | 19,300 |
22 Apr 2005 | USD | 5.44 | 5.58 | 5.44 | 5.5 | 5.5 | +0.06 (+1.10%) | 28,200 |
21 Apr 2005 | USD | 5.36 | 5.52 | 5.35 | 5.44 | 5.44 | +0.07 (+1.30%) | 31,500 |
20 Apr 2005 | USD | 5.39 | 5.58 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 57,300 |
19 Apr 2005 | USD | 5 | 5.39 | 4.9 | 5.39 | 5.39 | +0.49 (+10.00%) | 47,700 |
18 Apr 2005 | USD | 4.65 | 4.9 | 4.6 | 4.9 | 4.9 | +0.21 (+4.48%) | 40,900 |
15 Apr 2005 | USD | 4.97 | 5.18 | 4.55 | 4.69 | 4.69 | -0.24 (-4.87%) | 103,700 |
14 Apr 2005 | USD | 5.5 | 5.5 | 4.6 | 4.93 | 4.93 | -0.77 (-13.51%) | 121,300 |
13 Apr 2005 | USD | 5.7 | 5.8 | 5.57 | 5.7 | 5.7 | -0.1 (-1.72%) | 27,000 |
12 Apr 2005 | USD | 5.79 | 5.8 | 5.61 | 5.8 | 5.8 | -0.01 (-0.17%) | 45,800 |
11 Apr 2005 | USD | 5.81 | 5.89 | 5.76 | 5.81 | 5.81 | +0.1 (+1.75%) | 47,000 |
8 Apr 2005 | USD | 5.51 | 5.72 | 5.4 | 5.71 | 5.71 | +0.01 (+0.18%) | 25,100 |
7 Apr 2005 | USD | 5.48 | 5.74 | 5.48 | 5.7 | 5.7 | +0.22 (+4.01%) | 28,300 |
6 Apr 2005 | USD | 5.48 | 5.48 | 5.37 | 5.48 | 5.48 | -0.06 (-1.08%) | 40,700 |
5 Apr 2005 | USD | 5.64 | 5.64 | 5.46 | 5.54 | 5.54 | 0.0 (0.0%) | 30,200 |
4 Apr 2005 | USD | 5.72 | 5.73 | 5.34 | 5.54 | 5.54 | -0.15 (-2.64%) | 53,600 |
1 Apr 2005 | USD | 5.6 | 5.69 | 5.5 | 5.69 | 5.69 | +0.06 (+1.07%) | 28,600 |
31 Mar 2005 | USD | 5.72 | 5.89 | 5.55 | 5.63 | 5.63 | -0.05 (-0.88%) | 64,600 |
30 Mar 2005 | USD | 5.7 | 5.77 | 5.61 | 5.68 | 5.68 | -0.03 (-0.53%) | 59,100 |