Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | USD | 3 | 3.01 | 2.94 | 2.97 | 2.97 | -0.03 (-1%) | 82,900 |
6 Jan 2005 | USD | 3.15 | 3.15 | 2.98 | 3 | 3 | -0.1 (-3.23%) | 84,800 |
5 Jan 2005 | USD | 3.2 | 3.34 | 3.05 | 3.1 | 3.1 | -0.08 (-2.52%) | 146,100 |
4 Jan 2005 | USD | 3 | 3.49 | 3 | 3.18 | 3.18 | +0.23 (+7.80%) | 232,300 |
3 Jan 2005 | USD | 2.85 | 3 | 2.81 | 2.95 | 2.95 | +0.1 (+3.51%) | 103,300 |
31 Dec 2004 | USD | 2.85 | 2.85 | 2.76 | 2.85 | 2.85 | +0.01 (+0.35%) | 24,700 |
30 Dec 2004 | USD | 2.78 | 2.85 | 2.68 | 2.84 | 2.84 | +0.03 (+1.07%) | 71,100 |
29 Dec 2004 | USD | 2.84 | 2.85 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 13,300 |
28 Dec 2004 | USD | 2.84 | 2.84 | 2.73 | 2.8 | 2.8 | -0.02 (-0.71%) | 10,900 |
27 Dec 2004 | USD | 2.72 | 2.85 | 2.7 | 2.82 | 2.82 | +0.1 (+3.68%) | 23,200 |
24 Dec 2004 | USD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 2.75 | 2.75 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 21,900 |
22 Dec 2004 | USD | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 28,500 |
21 Dec 2004 | USD | 2.75 | 2.83 | 2.66 | 2.75 | 2.75 | +0.02 (+0.73%) | 22,800 |
20 Dec 2004 | USD | 2.77 | 2.8 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 56,200 |
17 Dec 2004 | USD | 2.6 | 2.8 | 2.59 | 2.75 | 2.75 | +0.15 (+5.77%) | 157,600 |
16 Dec 2004 | USD | 2.7 | 2.79 | 2.6 | 2.6 | 2.6 | -0.15 (-5.45%) | 1,294,200 |
15 Dec 2004 | USD | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 15,100 |
14 Dec 2004 | USD | 2.85 | 2.95 | 2.8 | 2.81 | 2.81 | +0.06 (+2.18%) | 44,600 |
13 Dec 2004 | USD | 2.69 | 2.8 | 2.68 | 2.75 | 2.75 | +0.03 (+1.10%) | 20,000 |
10 Dec 2004 | USD | 2.73 | 2.76 | 2.72 | 2.72 | 2.72 | -0.06 (-2.16%) | 6,200 |
9 Dec 2004 | USD | 2.74 | 2.82 | 2.74 | 2.78 | 2.78 | +0.02 (+0.72%) | 13,900 |
8 Dec 2004 | USD | 2.98 | 2.98 | 2.75 | 2.76 | 2.76 | -0.19 (-6.44%) | 41,200 |
7 Dec 2004 | USD | 3.07 | 3.14 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 86,500 |
6 Dec 2004 | USD | 2.97 | 3.05 | 2.89 | 3.05 | 3.05 | +0.08 (+2.69%) | 101,500 |
3 Dec 2004 | USD | 2.85 | 2.99 | 2.8 | 2.97 | 2.97 | +0.18 (+6.45%) | 134,200 |
2 Dec 2004 | USD | 2.6 | 2.79 | 2.45 | 2.79 | 2.79 | +0.27 (+10.71%) | 70,400 |
1 Dec 2004 | USD | 2.49 | 2.56 | 2.41 | 2.52 | 2.52 | +0.03 (+1.20%) | 17,800 |
30 Nov 2004 | USD | 2.55 | 2.55 | 2.45 | 2.49 | 2.49 | -0.1 (-3.86%) | 26,400 |
29 Nov 2004 | USD | 2.6 | 2.62 | 2.5 | 2.59 | 2.59 | -0.05 (-1.89%) | 18,400 |