Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2005 | USD | 0.201 | 0.205 | 0.19 | 0.205 | 0.205 | -0.015 (-6.82%) | 105,700 |
25 Feb 2005 | USD | 0.2 | 0.22 | 0.2 | 0.22 | 0.22 | +0.02 (+10%) | 143,500 |
24 Feb 2005 | USD | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 83,800 |
23 Feb 2005 | USD | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | -0.02 (-8.89%) | 80,630 |
22 Feb 2005 | USD | 0.23 | 0.24 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 112,290 |
21 Feb 2005 | USD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.02 (+9.30%) | 156,681 |
17 Feb 2005 | USD | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 198,788 |
16 Feb 2005 | USD | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 41,476 |
15 Feb 2005 | USD | 0.23 | 0.235 | 0.205 | 0.22 | 0.22 | -0.01 (-4.35%) | 156,697 |
14 Feb 2005 | USD | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 165,594 |
11 Feb 2005 | USD | 0.25 | 0.255 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 438,788 |
10 Feb 2005 | USD | 0.24 | 0.245 | 0.225 | 0.245 | 0.245 | +0.015 (+6.52%) | 394,112 |
9 Feb 2005 | USD | 0.21 | 0.245 | 0.21 | 0.23 | 0.23 | +0.02 (+9.52%) | 431,006 |
8 Feb 2005 | USD | 0.195 | 0.225 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 1,499,768 |
7 Feb 2005 | USD | 0.231 | 0.231 | 0.2 | 0.2 | 0.2 | -0.04 (-16.67%) | 202,000 |
4 Feb 2005 | USD | 0.175 | 0.245 | 0.16 | 0.24 | 0.24 | +0.06 (+33.33%) | 1,330,920 |
3 Feb 2005 | USD | 0.22 | 0.22 | 0.175 | 0.18 | 0.18 | -0.04 (-18.18%) | 342,126 |
2 Feb 2005 | USD | 0.26 | 0.26 | 0.2 | 0.22 | 0.22 | -0.04 (-15.38%) | 320,700 |
1 Feb 2005 | USD | 0.29 | 0.3 | 0.26 | 0.26 | 0.26 | -0.03 (-10.34%) | 181,200 |
31 Jan 2005 | USD | 0.31 | 0.328 | 0.29 | 0.29 | 0.29 | -0.025 (-7.94%) | 114,160 |
28 Jan 2005 | USD | 0.301 | 0.32 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 173,500 |
27 Jan 2005 | USD | 0.314 | 0.314 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 66,000 |
26 Jan 2005 | USD | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 114,350 |
25 Jan 2005 | USD | 0.33 | 0.345 | 0.311 | 0.325 | 0.325 | -0.014 (-4.13%) | 303,183 |
24 Jan 2005 | USD | 0.311 | 0.34 | 0.31 | 0.339 | 0.339 | +0.029 (+9.35%) | 298,362 |
21 Jan 2005 | USD | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 (-8.82%) | 90,981 |
20 Jan 2005 | USD | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | +0.049 (+16.84%) | 338,162 |
19 Jan 2005 | USD | 0.33 | 0.33 | 0.291 | 0.291 | 0.291 | -0.059 (-16.86%) | 311,800 |
18 Jan 2005 | USD | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 223,900 |