Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2005 | USD | 8.45 | 8.6 | 7.9 | 8.05 | 8.05 | -0.4 (-4.73%) | 10,500 |
21 Mar 2005 | USD | 9.75 | 9.75 | 7.6 | 8.45 | 8.45 | +0.1 (+1.20%) | 5,000 |
18 Mar 2005 | USD | 8.45 | 8.5 | 8 | 8.35 | 8.35 | -0.7 (-7.73%) | 6,900 |
17 Mar 2005 | USD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
16 Mar 2005 | USD | 9 | 9.4 | 8.75 | 9.05 | 9.05 | +0.15 (+1.69%) | 14,100 |
15 Mar 2005 | USD | 9 | 9.25 | 8.8 | 8.9 | 8.9 | -0.3 (-3.26%) | 11,700 |
14 Mar 2005 | USD | 9.5 | 9.5 | 8.75 | 9.2 | 9.2 | -0.15 (-1.60%) | 21,600 |
11 Mar 2005 | USD | 9.25 | 9.75 | 9.2 | 9.35 | 9.35 | +0.05 (+0.54%) | 40,100 |
10 Mar 2005 | USD | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
9 Mar 2005 | USD | 9.85 | 10 | 9.2 | 9.3 | 9.3 | -0.25 (-2.62%) | 36,500 |
8 Mar 2005 | USD | 9.5 | 10 | 9.35 | 9.55 | 9.55 | +0.2 (+2.14%) | 70,800 |
7 Mar 2005 | USD | 9.75 | 10.1 | 9.15 | 9.35 | 9.35 | +0.2 (+2.19%) | 84,200 |
4 Mar 2005 | USD | 9.8 | 10.75 | 8.65 | 9.15 | 9.15 | -0.35 (-3.68%) | 162,900 |
3 Mar 2005 | USD | 8 | 9.5 | 8 | 9.5 | 9.5 | +1.6 (+20.25%) | 168,200 |
2 Mar 2005 | USD | 7.35 | 8 | 7.35 | 7.9 | 7.9 | +0.25 (+3.27%) | 2,600 |
1 Mar 2005 | USD | 7.55 | 7.9 | 7.5 | 7.65 | 7.65 | -0.05 (-0.65%) | 10,100 |
28 Feb 2005 | USD | 7.05 | 8.1 | 7 | 7.7 | 7.7 | -0.25 (-3.14%) | 4,400 |
25 Feb 2005 | USD | 7.7 | 8.1 | 7.7 | 7.95 | 7.95 | -0.05 (-0.63%) | 2,700 |
24 Feb 2005 | USD | 8.5 | 8.5 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 9,500 |
23 Feb 2005 | USD | 7.8 | 8.3 | 7.8 | 7.9 | 7.9 | -0.2 (-2.47%) | 4,500 |
22 Feb 2005 | USD | 7.9 | 8.25 | 7.9 | 8.1 | 8.1 | +0.05 (+0.62%) | 1,600 |
21 Feb 2005 | USD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 9.3 | 9.3 | 8.05 | 8.05 | 8.05 | -0.3 (-3.59%) | 3,300 |
17 Feb 2005 | USD | 8.2 | 8.45 | 8.2 | 8.35 | 8.35 | -0.05 (-0.60%) | 6,900 |
16 Feb 2005 | USD | 7 | 8.65 | 7 | 8.4 | 8.4 | +0.05 (+0.60%) | 5,800 |
15 Feb 2005 | USD | 8.7 | 8.75 | 8.3 | 8.35 | 8.35 | -0.35 (-4.02%) | 3,700 |
14 Feb 2005 | USD | 9.25 | 9.5 | 8.55 | 8.7 | 8.7 | -0.45 (-4.92%) | 5,400 |
11 Feb 2005 | USD | 9.9 | 9.9 | 7.8 | 9.15 | 9.15 | -0.2 (-2.14%) | 54,500 |
10 Feb 2005 | USD | 9.7 | 10.15 | 9.2 | 9.35 | 9.35 | -0.15 (-1.58%) | 72,900 |
9 Feb 2005 | USD | 9 | 10.05 | 8.6 | 9.5 | 9.5 | +1.15 (+13.77%) | 65,800 |