Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2005 | USD | 5.06 | 5.1 | 4.92 | 4.92 | 4.92 | -0.17 (-3.34%) | 56,800 |
14 Feb 2005 | USD | 4.62 | 5.2 | 4.59 | 5.09 | 5.09 | +0.57 (+12.61%) | 102,400 |
11 Feb 2005 | USD | 4.45 | 4.6 | 4.45 | 4.52 | 4.52 | +0.13 (+2.96%) | 81,300 |
10 Feb 2005 | USD | 4.1 | 4.39 | 4.06 | 4.39 | 4.39 | +0.35 (+8.66%) | 65,600 |
9 Feb 2005 | USD | 4.05 | 4.08 | 3.9 | 4.04 | 4.04 | -0.04 (-0.98%) | 43,900 |
8 Feb 2005 | USD | 4 | 4.08 | 3.95 | 4.08 | 4.08 | +0.14 (+3.55%) | 22,800 |
7 Feb 2005 | USD | 3.95 | 4.03 | 3.92 | 3.94 | 3.94 | -0.08 (-1.99%) | 38,000 |
4 Feb 2005 | USD | 3.94 | 4.09 | 3.92 | 4.02 | 4.02 | +0.1 (+2.55%) | 22,700 |
3 Feb 2005 | USD | 4.07 | 4.07 | 3.92 | 3.92 | 3.92 | -0.05 (-1.26%) | 35,100 |
2 Feb 2005 | USD | 4 | 4.05 | 3.9 | 3.97 | 3.97 | +0.04 (+1.02%) | 25,900 |
1 Feb 2005 | USD | 3.92 | 4 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 21,100 |
31 Jan 2005 | USD | 4 | 4 | 3.9 | 3.93 | 3.93 | -0.08 (-2.00%) | 23,700 |
28 Jan 2005 | USD | 4.06 | 4.09 | 3.92 | 4.01 | 4.01 | -0.09 (-2.20%) | 26,200 |
27 Jan 2005 | USD | 3.93 | 4.11 | 3.93 | 4.1 | 4.1 | -0.16 (-3.76%) | 97,200 |
26 Jan 2005 | USD | 4.3 | 4.33 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 6,500 |
25 Jan 2005 | USD | 4.35 | 4.45 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 14,200 |
24 Jan 2005 | USD | 4.38 | 4.39 | 4.31 | 4.35 | 4.35 | +0.05 (+1.16%) | 28,300 |
21 Jan 2005 | USD | 4.12 | 4.3 | 4.12 | 4.3 | 4.3 | +0.11 (+2.63%) | 34,200 |
20 Jan 2005 | USD | 4.25 | 4.32 | 4.12 | 4.19 | 4.19 | -0.06 (-1.41%) | 45,900 |
19 Jan 2005 | USD | 4.39 | 4.4 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 22,500 |
18 Jan 2005 | USD | 4.35 | 4.37 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 12,500 |
17 Jan 2005 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 4.25 | 4.33 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 47,300 |
13 Jan 2005 | USD | 4.35 | 4.4 | 4.3 | 4.35 | 4.35 | +0.06 (+1.40%) | 39,000 |
12 Jan 2005 | USD | 4.13 | 4.49 | 4.13 | 4.29 | 4.29 | +0.25 (+6.19%) | 74,900 |
11 Jan 2005 | USD | 3.8 | 4.2 | 3.8 | 4.04 | 4.04 | +0.29 (+7.73%) | 40,300 |
10 Jan 2005 | USD | 3.7 | 4 | 3.65 | 3.75 | 3.75 | -0.15 (-3.85%) | 70,600 |
7 Jan 2005 | USD | 3.79 | 4 | 3.79 | 3.9 | 3.9 | +0.1 (+2.63%) | 44,000 |
6 Jan 2005 | USD | 4.15 | 4.2 | 3.65 | 3.8 | 3.8 | -0.3 (-7.32%) | 64,100 |
5 Jan 2005 | USD | 4.25 | 4.3 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 43,000 |