Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2005 | USD | 4.35 | 4.53 | 4.35 | 4.5 | 810 | +0.1 (+2.27%) | 123 |
7 Feb 2005 | USD | 4.5 | 4.65 | 4.1 | 4.4 | 792 | -0.12 (-2.65%) | 193 |
4 Feb 2005 | USD | 4 | 4.6 | 3.93 | 4.52 | 813.6 | +0.57 (+14.43%) | 138 |
3 Feb 2005 | USD | 3.9 | 4 | 3.85 | 3.95 | 711 | 0.0 (0.0%) | 52 |
2 Feb 2005 | USD | 4 | 4.05 | 3.91 | 3.95 | 711 | -0.09 (-2.23%) | 43 |
1 Feb 2005 | USD | 4.1 | 4.1 | 4 | 4.04 | 727.2 | -0.16 (-3.81%) | 28 |
31 Jan 2005 | USD | 4.2 | 4.21 | 4.2 | 4.2 | 756 | -0.01 (-0.24%) | 33 |
28 Jan 2005 | USD | 4.21 | 4.21 | 4.21 | 4.21 | 757.8 | -0.01 (-0.24%) | 6 |
27 Jan 2005 | USD | 4.07 | 4.28 | 4.07 | 4.22 | 759.6 | +0.17 (+4.20%) | 29 |
26 Jan 2005 | USD | 4.2 | 4.3 | 4 | 4.05 | 729 | -0.12 (-2.88%) | 106 |
25 Jan 2005 | USD | 4.17 | 4.17 | 4.15 | 4.17 | 750.6 | -0.05 (-1.18%) | 9 |
24 Jan 2005 | USD | 4.3 | 4.3 | 4.22 | 4.22 | 759.6 | -0.08 (-1.86%) | 10 |
21 Jan 2005 | USD | 4.1 | 4.34 | 4.01 | 4.3 | 774 | +0.23 (+5.65%) | 68 |
20 Jan 2005 | USD | 3.99 | 4.2 | 3.99 | 4.07 | 732.6 | +0.07 (+1.75%) | 54 |
19 Jan 2005 | USD | 3.92 | 4.05 | 3.92 | 4 | 720 | +0.09 (+2.30%) | 41 |
18 Jan 2005 | USD | 3.86 | 3.93 | 3.86 | 3.91 | 703.8 | +0.04 (+1.03%) | 50 |
17 Jan 2005 | USD | 3.87 | 3.87 | 3.87 | 3.87 | 696.6 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 3.8 | 3.9 | 3.76 | 3.87 | 696.6 | -0.03 (-0.77%) | 73 |
13 Jan 2005 | USD | 3.9 | 3.91 | 3.8 | 3.9 | 702 | -0.08 (-2.01%) | 43 |
12 Jan 2005 | USD | 4.05 | 4.09 | 3.9 | 3.98 | 716.4 | +0.01 (+0.25%) | 142 |
11 Jan 2005 | USD | 4.1 | 4.1 | 3.8 | 3.97 | 714.6 | -0.08 (-1.98%) | 124 |
10 Jan 2005 | USD | 4.11 | 4.15 | 4 | 4.05 | 729 | -0.09 (-2.17%) | 82 |
7 Jan 2005 | USD | 4.27 | 4.27 | 4.05 | 4.14 | 745.2 | -0.21 (-4.83%) | 48 |
6 Jan 2005 | USD | 4.35 | 4.4 | 4.15 | 4.35 | 783 | -0.03 (-0.68%) | 111 |
5 Jan 2005 | USD | 4.61 | 4.64 | 4.3 | 4.38 | 788.4 | -0.13 (-2.88%) | 112 |
4 Jan 2005 | USD | 4.7 | 4.7 | 4.5 | 4.51 | 811.8 | -0.27 (-5.65%) | 69 |
3 Jan 2005 | USD | 4.8 | 4.8 | 4.74 | 4.78 | 860.4 | +0.04 (+0.84%) | 3 |
31 Dec 2004 | USD | 4.5 | 4.85 | 4.5 | 4.74 | 853.2 | +0.2 (+4.41%) | 45 |
30 Dec 2004 | USD | 4.6 | 4.6 | 4.5 | 4.54 | 817.2 | -0.06 (-1.30%) | 121 |
29 Dec 2004 | USD | 4.6 | 4.6 | 4.5 | 4.6 | 828 | -0.05 (-1.08%) | 59 |