Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2005 | USD | 5.3 | 5.54 | 5.3 | 5.4 | 5.4 | 0.0 (0.0%) | 89,000 |
17 Feb 2005 | USD | 5.13 | 5.45 | 5.11 | 5.4 | 5.4 | +0.24 (+4.65%) | 85,400 |
16 Feb 2005 | USD | 5.21 | 5.22 | 5.13 | 5.16 | 5.16 | -0.06 (-1.15%) | 58,800 |
15 Feb 2005 | USD | 5.17 | 5.4 | 5.05 | 5.22 | 5.22 | +0.05 (+0.97%) | 214,800 |
14 Feb 2005 | USD | 5.41 | 5.5 | 4.95 | 5.17 | 5.17 | -0.23 (-4.26%) | 330,400 |
11 Feb 2005 | USD | 5.59 | 5.71 | 5.31 | 5.4 | 5.4 | -0.19 (-3.40%) | 357,700 |
10 Feb 2005 | USD | 5.44 | 5.7 | 5.02 | 5.59 | 5.59 | +0.19 (+3.52%) | 875,400 |
9 Feb 2005 | USD | 5.38 | 5.75 | 5.35 | 5.4 | 5.4 | +0.07 (+1.31%) | 902,500 |
8 Feb 2005 | USD | 4.99 | 5.5 | 4.92 | 5.33 | 5.33 | +0.38 (+7.68%) | 841,400 |
7 Feb 2005 | USD | 4.7 | 5 | 4.69 | 4.95 | 4.95 | +0.27 (+5.77%) | 481,000 |
4 Feb 2005 | USD | 4.58 | 4.68 | 4.31 | 4.68 | 4.68 | +0.01 (+0.21%) | 671,700 |
3 Feb 2005 | USD | 4.1 | 4.74 | 4.1 | 4.67 | 4.67 | +0.61 (+15.02%) | 404,900 |
2 Feb 2005 | USD | 4.01 | 4.12 | 3.95 | 4.06 | 4.06 | +0.01 (+0.25%) | 190,600 |
1 Feb 2005 | USD | 3.7 | 4.25 | 3.7 | 4.05 | 4.05 | +0.4 (+10.96%) | 887,100 |
31 Jan 2005 | USD | 3.65 | 3.66 | 3.55 | 3.65 | 3.65 | -0.01 (-0.27%) | 20,500 |
28 Jan 2005 | USD | 3.59 | 3.71 | 3.45 | 3.66 | 3.66 | 0.0 (0.0%) | 99,200 |
27 Jan 2005 | USD | 3.69 | 3.7 | 3.64 | 3.66 | 3.66 | -0.01 (-0.27%) | 35,200 |
26 Jan 2005 | USD | 3.6 | 3.75 | 3.55 | 3.67 | 3.67 | +0.13 (+3.67%) | 93,800 |
25 Jan 2005 | USD | 3.37 | 3.65 | 3.37 | 3.54 | 3.54 | +0.18 (+5.36%) | 268,400 |
24 Jan 2005 | USD | 3.25 | 3.37 | 3.25 | 3.36 | 3.36 | +0.1 (+3.07%) | 80,700 |
21 Jan 2005 | USD | 3.2 | 3.35 | 3.2 | 3.26 | 3.26 | +0.07 (+2.19%) | 58,400 |
20 Jan 2005 | USD | 3.19 | 3.25 | 3.19 | 3.19 | 3.19 | -0.05 (-1.54%) | 36,600 |
19 Jan 2005 | USD | 3.25 | 3.3 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 76,200 |
18 Jan 2005 | USD | 3.3 | 3.33 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 77,000 |
17 Jan 2005 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 3.15 | 3.3 | 3.02 | 3.25 | 3.25 | +0.1 (+3.17%) | 238,500 |
13 Jan 2005 | USD | 3 | 3.19 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 84,700 |
12 Jan 2005 | USD | 2.99 | 3 | 2.95 | 3 | 3 | 0.0 (0.0%) | 94,700 |
11 Jan 2005 | USD | 3.05 | 3.05 | 2.98 | 3 | 3 | 0.0 (0.0%) | 93,900 |
10 Jan 2005 | USD | 2.97 | 3.03 | 2.97 | 3 | 3 | +0.03 (+1.01%) | 202,300 |