Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | USD | 9.27 | 9.49 | 9.27 | 9.49 | 9.49 | +0.2 (+2.15%) | 2,900 |
4 Apr 2005 | USD | 9.42 | 9.52 | 9.29 | 9.29 | 9.29 | -0.28 (-2.93%) | 4,000 |
1 Apr 2005 | USD | 9.221 | 9.64 | 9.221 | 9.57 | 9.57 | +0.3 (+3.24%) | 12,985 |
31 Mar 2005 | USD | 9.16 | 9.43 | 9.16 | 9.27 | 9.27 | -0.12 (-1.28%) | 4,120 |
30 Mar 2005 | USD | 9.28 | 9.42 | 9.161 | 9.39 | 9.39 | +0.09 (+0.97%) | 4,800 |
29 Mar 2005 | USD | 9.15 | 9.5 | 9.15 | 9.3 | 9.3 | 0.0 (0.0%) | 3,400 |
28 Mar 2005 | USD | 9.23 | 9.4 | 9.21 | 9.3 | 9.3 | -0.06 (-0.64%) | 7,150 |
25 Mar 2005 | USD | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 9.35 | 9.42 | 9.31 | 9.36 | 9.36 | -0.07 (-0.74%) | 3,050 |
23 Mar 2005 | USD | 9.41 | 9.47 | 9.23 | 9.43 | 9.43 | -0.17 (-1.77%) | 5,480 |
22 Mar 2005 | USD | 9.66 | 9.66 | 9.53 | 9.6 | 9.6 | -0.06 (-0.62%) | 4,050 |
21 Mar 2005 | USD | 9.91 | 9.91 | 9.53 | 9.66 | 9.66 | -0.02 (-0.21%) | 17,771 |
18 Mar 2005 | USD | 9.21 | 9.93 | 9.09 | 9.68 | 9.68 | +0.3 (+3.20%) | 34,764 |
17 Mar 2005 | USD | 9.42 | 9.72 | 8.75 | 9.38 | 9.38 | -0.22 (-2.29%) | 12,601 |
16 Mar 2005 | USD | 9.65 | 9.65 | 9.52 | 9.6 | 9.6 | -0.18 (-1.84%) | 11,750 |
15 Mar 2005 | USD | 9.84 | 9.84 | 9.66 | 9.78 | 9.78 | -0.11 (-1.11%) | 2,800 |
14 Mar 2005 | USD | 9.7 | 9.9 | 9.7 | 9.89 | 9.89 | 0.0 (0.0%) | 4,500 |
11 Mar 2005 | USD | 9.75 | 9.89 | 9.73 | 9.89 | 9.89 | +0.11 (+1.12%) | 5,200 |
10 Mar 2005 | USD | 9.86 | 9.88 | 9.54 | 9.78 | 9.78 | -0.12 (-1.21%) | 7,300 |
9 Mar 2005 | USD | 10 | 10.02 | 9.87 | 9.9 | 9.9 | -0.1 (-1%) | 5,725 |
8 Mar 2005 | USD | 10.09 | 10.09 | 9.885 | 10 | 10 | -0.05 (-0.50%) | 34,180 |
7 Mar 2005 | USD | 10.14 | 10.19 | 9.93 | 10.05 | 10.05 | -0.05 (-0.50%) | 3,500 |
4 Mar 2005 | USD | 10.27 | 10.27 | 10.07 | 10.1 | 10.1 | +0.06 (+0.60%) | 17,330 |
3 Mar 2005 | USD | 10.03 | 10.102 | 9.93 | 10.04 | 10.04 | -0.03 (-0.30%) | 28,040 |
2 Mar 2005 | USD | 10.18 | 10.18 | 9.9 | 10.07 | 10.07 | +0.07 (+0.70%) | 6,333 |
1 Mar 2005 | USD | 10.038 | 10.1 | 9.73 | 10 | 10 | -0.14 (-1.38%) | 18,603 |
28 Feb 2005 | USD | 10.08 | 10.14 | 9.94 | 10.14 | 10.14 | +0.07 (+0.70%) | 15,120 |
25 Feb 2005 | USD | 9.62 | 10.13 | 9.62 | 10.07 | 10.07 | +0.46 (+4.79%) | 22,254 |
24 Feb 2005 | USD | 9.41 | 9.61 | 9.41 | 9.61 | 9.61 | +0.08 (+0.84%) | 8,749 |
23 Feb 2005 | USD | 9.61 | 9.61 | 9.4 | 9.53 | 9.53 | +0.06 (+0.63%) | 3,200 |