Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | USD | 8.85 | 8.88 | 8.59 | 8.8 | 8.8 | -0.14 (-1.57%) | 8,500 |
10 Jan 2005 | USD | 8.64 | 8.94 | 8.54 | 8.94 | 8.94 | +0.3 (+3.47%) | 12,912 |
7 Jan 2005 | USD | 8.66 | 8.72 | 8.47 | 8.64 | 8.64 | -0.05 (-0.58%) | 10,200 |
6 Jan 2005 | USD | 8.59 | 8.7 | 8.55 | 8.69 | 8.69 | +0.08 (+0.93%) | 23,900 |
5 Jan 2005 | USD | 8.61 | 8.99 | 8.51 | 8.61 | 8.61 | +0.06 (+0.70%) | 36,127 |
4 Jan 2005 | USD | 8.51 | 8.7 | 8.283 | 8.55 | 8.55 | -0.22 (-2.51%) | 17,625 |
3 Jan 2005 | USD | 9.08 | 9.08 | 8.38 | 8.77 | 8.77 | -0.21 (-2.34%) | 22,985 |
31 Dec 2004 | USD | 8.97 | 9.05 | 8.85 | 8.98 | 8.98 | +0.03 (+0.34%) | 27,150 |
30 Dec 2004 | USD | 8.66 | 9.25 | 8.66 | 8.95 | 8.95 | +0.17 (+1.94%) | 50,266 |
29 Dec 2004 | USD | 8.24 | 8.78 | 8.23 | 8.78 | 8.78 | +0.48 (+5.78%) | 24,152 |
28 Dec 2004 | USD | 8.11 | 8.3 | 8.053 | 8.3 | 8.3 | +0.14 (+1.72%) | 26,495 |
27 Dec 2004 | USD | 8.15 | 8.42 | 8.1 | 8.16 | 8.16 | -0.26 (-3.09%) | 34,077 |
24 Dec 2004 | USD | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 8.25 | 8.54 | 8.15 | 8.42 | 8.42 | +0.13 (+1.57%) | 25,833 |
22 Dec 2004 | USD | 8.8 | 8.8 | 8.25 | 8.29 | 8.29 | -0.61 (-6.85%) | 30,909 |
21 Dec 2004 | USD | 8.25 | 8.9 | 8.2 | 8.9 | 8.9 | +0.54 (+6.46%) | 34,932 |
20 Dec 2004 | USD | 8.25 | 8.5 | 8.25 | 8.36 | 8.36 | -0.14 (-1.65%) | 12,000 |
17 Dec 2004 | USD | 8.2 | 8.5 | 8.2 | 8.5 | 8.5 | +0.02 (+0.24%) | 12,748 |
16 Dec 2004 | USD | 8.43 | 8.48 | 8.2 | 8.48 | 8.48 | +0.08 (+0.95%) | 34,122 |
15 Dec 2004 | USD | 8.15 | 8.47 | 8.15 | 8.4 | 8.4 | -0.07 (-0.83%) | 22,008 |
14 Dec 2004 | USD | 8.46 | 8.48 | 8.3 | 8.47 | 8.47 | +0.02 (+0.24%) | 7,763 |
13 Dec 2004 | USD | 8.35 | 8.45 | 8.3 | 8.45 | 8.45 | -0.05 (-0.59%) | 13,343 |
10 Dec 2004 | USD | 8.5 | 8.5 | 8.37 | 8.5 | 8.5 | +0.03 (+0.35%) | 12,433 |
9 Dec 2004 | USD | 8.32 | 8.47 | 8.23 | 8.47 | 8.47 | +0.15 (+1.80%) | 26,906 |
8 Dec 2004 | USD | 8.36 | 8.37 | 8.08 | 8.32 | 8.32 | -0.01 (-0.12%) | 13,695 |
7 Dec 2004 | USD | 8.4 | 8.46 | 7.96 | 8.33 | 8.33 | -0.06 (-0.72%) | 49,698 |
6 Dec 2004 | USD | 8.4 | 8.4 | 8.18 | 8.39 | 8.39 | +0.14 (+1.70%) | 26,803 |
3 Dec 2004 | USD | 8.251 | 8.3 | 8.12 | 8.25 | 8.25 | -0.04 (-0.48%) | 26,829 |
2 Dec 2004 | USD | 7.6 | 8.29 | 7.6 | 8.29 | 8.29 | +0.14 (+1.72%) | 16,456 |
1 Dec 2004 | USD | 8.111 | 8.3 | 8.01 | 8.15 | 8.15 | -0.03 (-0.37%) | 44,449 |