Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2005 | USD | 5.72 | 5.84 | 5.61 | 5.71 | 5.71 | -0.09 (-1.55%) | 65,500 |
28 Mar 2005 | USD | 5.65 | 5.87 | 5.59 | 5.8 | 5.8 | +0.2 (+3.57%) | 59,700 |
25 Mar 2005 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 5.56 | 5.95 | 5.55 | 5.6 | 5.6 | -0.14 (-2.44%) | 107,200 |
23 Mar 2005 | USD | 6.17 | 6.24 | 5.5 | 5.74 | 5.74 | -0.41 (-6.67%) | 172,300 |
22 Mar 2005 | USD | 6.39 | 6.6 | 6.15 | 6.15 | 6.15 | -0.13 (-2.07%) | 117,000 |
21 Mar 2005 | USD | 6.12 | 6.35 | 5.81 | 6.28 | 6.28 | +0.05 (+0.80%) | 115,000 |
18 Mar 2005 | USD | 6.17 | 6.28 | 6.1 | 6.23 | 6.23 | +0.02 (+0.32%) | 27,600 |
17 Mar 2005 | USD | 6.25 | 6.29 | 6.15 | 6.21 | 6.21 | -0.1 (-1.58%) | 49,200 |
16 Mar 2005 | USD | 6.5 | 6.53 | 6.31 | 6.31 | 6.31 | +0.03 (+0.48%) | 73,900 |
15 Mar 2005 | USD | 6.29 | 6.35 | 6.19 | 6.28 | 6.28 | +0.16 (+2.61%) | 51,300 |
14 Mar 2005 | USD | 6.17 | 6.19 | 5.89 | 6.12 | 6.12 | -0.02 (-0.33%) | 38,200 |
11 Mar 2005 | USD | 6.07 | 6.25 | 5.97 | 6.14 | 6.14 | +0.06 (+0.99%) | 45,100 |
10 Mar 2005 | USD | 6.15 | 6.2 | 5.9 | 6.08 | 6.08 | -0.04 (-0.65%) | 37,700 |
9 Mar 2005 | USD | 6.5 | 6.5 | 6.1 | 6.12 | 6.12 | -0.13 (-2.08%) | 68,100 |
8 Mar 2005 | USD | 6.19 | 6.4 | 6.19 | 6.25 | 6.25 | +0.24 (+3.99%) | 81,500 |
7 Mar 2005 | USD | 6.03 | 6.05 | 5.85 | 6.01 | 6.01 | +0.23 (+3.98%) | 53,800 |
4 Mar 2005 | USD | 5.35 | 5.8 | 5.35 | 5.78 | 5.78 | +0.49 (+9.26%) | 83,500 |
3 Mar 2005 | USD | 5.27 | 5.3 | 5.18 | 5.29 | 5.29 | -0.01 (-0.19%) | 23,200 |
2 Mar 2005 | USD | 4.95 | 5.3 | 4.95 | 5.3 | 5.3 | 0.0 (0.0%) | 56,700 |
1 Mar 2005 | USD | 5.45 | 5.45 | 5.2 | 5.3 | 5.3 | -0.25 (-4.50%) | 65,600 |
28 Feb 2005 | USD | 5.7 | 5.74 | 5.48 | 5.55 | 5.55 | -0.18 (-3.14%) | 91,500 |
25 Feb 2005 | USD | 5.74 | 5.79 | 5.55 | 5.73 | 5.73 | +0.05 (+0.88%) | 25,100 |
24 Feb 2005 | USD | 5.85 | 5.9 | 5.61 | 5.68 | 5.68 | -0.13 (-2.24%) | 63,300 |
23 Feb 2005 | USD | 5.83 | 5.85 | 5.6 | 5.81 | 5.81 | +0.03 (+0.52%) | 48,500 |
22 Feb 2005 | USD | 5.68 | 5.84 | 5.45 | 5.78 | 5.78 | +0.33 (+6.06%) | 108,100 |
21 Feb 2005 | USD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 5.28 | 5.5 | 5 | 5.45 | 5.45 | +0.27 (+5.21%) | 68,700 |
17 Feb 2005 | USD | 4.96 | 5.22 | 4.96 | 5.18 | 5.18 | +0.19 (+3.81%) | 37,900 |
16 Feb 2005 | USD | 4.92 | 5 | 4.76 | 4.99 | 4.99 | +0.07 (+1.42%) | 17,100 |