Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2005 | USD | 4.26 | 4.4 | 4.15 | 4.25 | 4.25 | -0.01 (-0.23%) | 28,800 |
3 Jan 2005 | USD | 4.45 | 4.45 | 4.26 | 4.26 | 4.26 | +0.04 (+0.95%) | 41,100 |
31 Dec 2004 | USD | 4.3 | 4.48 | 4.16 | 4.22 | 4.22 | -0.02 (-0.47%) | 23,500 |
30 Dec 2004 | USD | 4 | 4.35 | 3.95 | 4.24 | 4.24 | +0.22 (+5.47%) | 26,900 |
29 Dec 2004 | USD | 4.04 | 4.1 | 3.8 | 4.02 | 4.02 | -0.12 (-2.90%) | 52,200 |
28 Dec 2004 | USD | 4.21 | 4.24 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 32,600 |
27 Dec 2004 | USD | 4.15 | 4.25 | 4.15 | 4.21 | 4.21 | -0.04 (-0.94%) | 32,600 |
24 Dec 2004 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 4.25 | 4.3 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 36,400 |
22 Dec 2004 | USD | 4.38 | 4.38 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 25,400 |
21 Dec 2004 | USD | 4.29 | 4.39 | 4.25 | 4.28 | 4.28 | -0.11 (-2.51%) | 35,200 |
20 Dec 2004 | USD | 4.4 | 4.4 | 4.31 | 4.39 | 4.39 | -0.01 (-0.23%) | 18,900 |
17 Dec 2004 | USD | 4.45 | 4.49 | 4.38 | 4.4 | 4.4 | -0.05 (-1.12%) | 38,700 |
16 Dec 2004 | USD | 4.63 | 4.64 | 4.44 | 4.45 | 4.45 | -0.09 (-1.98%) | 16,400 |
15 Dec 2004 | USD | 4.43 | 4.65 | 4.43 | 4.54 | 4.54 | +0.14 (+3.18%) | 26,700 |
14 Dec 2004 | USD | 4.61 | 4.61 | 4.38 | 4.4 | 4.4 | -0.22 (-4.76%) | 39,200 |
13 Dec 2004 | USD | 4.53 | 4.7 | 4.53 | 4.62 | 4.62 | +0.11 (+2.44%) | 30,900 |
10 Dec 2004 | USD | 4.47 | 4.51 | 4.35 | 4.51 | 4.51 | +0.07 (+1.58%) | 46,300 |
9 Dec 2004 | USD | 4.28 | 4.44 | 4.27 | 4.44 | 4.44 | +0.18 (+4.23%) | 32,700 |
8 Dec 2004 | USD | 4.12 | 4.44 | 4.1 | 4.26 | 4.26 | -0.31 (-6.78%) | 60,900 |
7 Dec 2004 | USD | 4.66 | 4.75 | 4.52 | 4.57 | 4.57 | -0.23 (-4.79%) | 24,200 |
6 Dec 2004 | USD | 4.99 | 4.99 | 4.66 | 4.8 | 4.8 | -0.18 (-3.61%) | 48,200 |
3 Dec 2004 | USD | 4.85 | 4.98 | 4.48 | 4.98 | 4.98 | +0.18 (+3.75%) | 66,100 |
2 Dec 2004 | USD | 5.27 | 5.48 | 4.8 | 4.8 | 4.8 | -0.46 (-8.75%) | 66,300 |
1 Dec 2004 | USD | 5.15 | 5.49 | 5.07 | 5.26 | 5.26 | +0.16 (+3.14%) | 54,700 |
30 Nov 2004 | USD | 5.17 | 5.17 | 5.05 | 5.1 | 5.1 | -0.02 (-0.39%) | 35,600 |
29 Nov 2004 | USD | 5.35 | 5.4 | 5.05 | 5.12 | 5.12 | -0.28 (-5.19%) | 77,800 |
26 Nov 2004 | USD | 5.19 | 5.54 | 5.1 | 5.4 | 5.4 | +0.28 (+5.47%) | 61,100 |
25 Nov 2004 | USD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 5.11 | 5.25 | 5.04 | 5.12 | 5.12 | +0.01 (+0.20%) | 66,300 |