Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2005 | USD | 5.06 | 5.46 | 5.06 | 5.44 | 5.44 | +0.44 (+8.80%) | 1,043,400 |
9 Nov 2005 | USD | 5.17 | 5.38 | 4.85 | 5 | 5 | -0.2 (-3.85%) | 570,600 |
8 Nov 2005 | USD | 5.33 | 5.33 | 5.06 | 5.2 | 5.2 | -0.12 (-2.26%) | 40,300 |
7 Nov 2005 | USD | 5.43 | 5.45 | 5.17 | 5.32 | 5.32 | -0.08 (-1.48%) | 28,000 |
4 Nov 2005 | USD | 5.41 | 5.46 | 5.11 | 5.4 | 5.4 | -0.07 (-1.28%) | 14,200 |
3 Nov 2005 | USD | 5.55 | 5.55 | 5.34 | 5.47 | 5.47 | +0.02 (+0.37%) | 111,700 |
2 Nov 2005 | USD | 5.43 | 5.48 | 5.39 | 5.45 | 5.45 | 0.0 (0.0%) | 58,900 |
1 Nov 2005 | USD | 5.42 | 5.5 | 5.4 | 5.45 | 5.45 | +0.07 (+1.30%) | 106,300 |
31 Oct 2005 | USD | 5.4 | 5.45 | 5.3 | 5.38 | 5.38 | -0.01 (-0.19%) | 117,600 |
28 Oct 2005 | USD | 5.27 | 5.4 | 5.27 | 5.39 | 5.39 | +0.11 (+2.08%) | 113,000 |
27 Oct 2005 | USD | 5.23 | 5.35 | 5.2 | 5.28 | 5.28 | 0.0 (0.0%) | 16,500 |
26 Oct 2005 | USD | 5.08 | 5.28 | 5.08 | 5.28 | 5.28 | +0.2 (+3.94%) | 21,500 |
25 Oct 2005 | USD | 5.1 | 5.1 | 5.08 | 5.08 | 5.08 | -0.01 (-0.20%) | 8,800 |
24 Oct 2005 | USD | 5.05 | 5.13 | 5.05 | 5.09 | 5.09 | +0.1 (+2.00%) | 45,000 |
21 Oct 2005 | USD | 5.11 | 5.11 | 4.93 | 4.99 | 4.99 | -0.14 (-2.73%) | 42,900 |
20 Oct 2005 | USD | 5.24 | 5.25 | 5.11 | 5.13 | 5.13 | -0.13 (-2.47%) | 10,200 |
19 Oct 2005 | USD | 5.3 | 5.3 | 5.24 | 5.26 | 5.26 | -0.06 (-1.13%) | 9,000 |
18 Oct 2005 | USD | 5.37 | 5.38 | 5.32 | 5.32 | 5.32 | -0.16 (-2.92%) | 4,500 |
17 Oct 2005 | USD | 5.3 | 5.48 | 5.3 | 5.48 | 5.48 | +0.22 (+4.18%) | 25,000 |
14 Oct 2005 | USD | 5.63 | 5.63 | 5.23 | 5.26 | 5.26 | -0.39 (-6.90%) | 141,800 |
13 Oct 2005 | USD | 5.7 | 5.71 | 5.65 | 5.65 | 5.65 | -0.1 (-1.74%) | 19,600 |
12 Oct 2005 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
11 Oct 2005 | USD | 5.77 | 5.78 | 5.75 | 5.75 | 5.75 | -0.02 (-0.35%) | 9,900 |
10 Oct 2005 | USD | 5.75 | 5.77 | 5.7 | 5.77 | 5.77 | +0.04 (+0.70%) | 84,700 |
7 Oct 2005 | USD | 5.77 | 5.8 | 5.73 | 5.73 | 5.73 | -0.02 (-0.35%) | 138,900 |
6 Oct 2005 | USD | 5.8 | 5.85 | 5.74 | 5.75 | 5.75 | -0.05 (-0.86%) | 49,100 |
5 Oct 2005 | USD | 5.9 | 5.9 | 5.77 | 5.8 | 5.8 | -0.1 (-1.69%) | 46,300 |
4 Oct 2005 | USD | 5.92 | 5.94 | 5.85 | 5.9 | 5.9 | -0.05 (-0.84%) | 64,300 |
3 Oct 2005 | USD | 5.9 | 5.95 | 5.9 | 5.95 | 5.95 | +0.06 (+1.02%) | 265,000 |
30 Sep 2005 | USD | 5.85 | 5.9 | 5.82 | 5.89 | 5.89 | -0.02 (-0.34%) | 17,100 |