Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2005 | USD | 6.88 | 7.28 | 6.86 | 7.19 | 50.33 | +0.21 (+3.01%) | 30,779 |
31 Jan 2005 | USD | 7.11 | 7.18 | 6.86 | 6.98 | 48.86 | -0.16 (-2.24%) | 33,337 |
28 Jan 2005 | USD | 7.18 | 7.22 | 6.96 | 7.14 | 49.98 | 0.0 (0.0%) | 23,802 |
27 Jan 2005 | USD | 6.81 | 7.239 | 6.73 | 7.14 | 49.98 | +0.48 (+7.21%) | 47,722 |
26 Jan 2005 | USD | 6.7 | 6.9 | 6.4 | 6.66 | 46.62 | +0.1 (+1.52%) | 31,631 |
25 Jan 2005 | USD | 6.8 | 6.8 | 6.4 | 6.56 | 45.92 | +0.04 (+0.61%) | 22,711 |
24 Jan 2005 | USD | 6.64 | 6.87 | 6.5 | 6.52 | 45.64 | -0.22 (-3.26%) | 15,598 |
21 Jan 2005 | USD | 6.7 | 6.9 | 6.66 | 6.74 | 47.18 | -0.03 (-0.44%) | 9,960 |
20 Jan 2005 | USD | 6.91 | 7.1 | 6.65 | 6.77 | 47.39 | -0.2 (-2.87%) | 19,442 |
19 Jan 2005 | USD | 7.24 | 7.24 | 6.84 | 6.97 | 48.79 | -0.22 (-3.06%) | 20,769 |
18 Jan 2005 | USD | 6.82 | 7.23 | 6.72 | 7.19 | 50.33 | +0.42 (+6.20%) | 20,511 |
17 Jan 2005 | USD | 6.77 | 6.77 | 6.77 | 6.77 | 47.39 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 6.73 | 6.85 | 6.63 | 6.77 | 47.39 | +0.18 (+2.73%) | 14,246 |
13 Jan 2005 | USD | 7 | 7.03 | 6.53 | 6.59 | 46.13 | -0.35 (-5.04%) | 31,559 |
12 Jan 2005 | USD | 6.87 | 6.94 | 6.58 | 6.94 | 48.58 | +0.11 (+1.61%) | 13,753 |
11 Jan 2005 | USD | 6.82 | 6.88 | 6.52 | 6.83 | 47.81 | -0.09 (-1.30%) | 31,633 |
10 Jan 2005 | USD | 6.69 | 6.97 | 6.5 | 6.92 | 48.44 | +0.29 (+4.37%) | 32,272 |
7 Jan 2005 | USD | 6.79 | 6.89 | 6.46 | 6.63 | 46.41 | -0.12 (-1.78%) | 47,117 |
6 Jan 2005 | USD | 6.9 | 6.95 | 6.73 | 6.75 | 47.25 | -0.1 (-1.46%) | 37,115 |
5 Jan 2005 | USD | 7.25 | 7.25 | 6.83 | 6.85 | 47.95 | -0.27 (-3.79%) | 37,436 |
4 Jan 2005 | USD | 7.12 | 7.35 | 7.07 | 7.12 | 49.84 | -0.03 (-0.42%) | 25,966 |
3 Jan 2005 | USD | 7.48 | 7.48 | 7.05 | 7.15 | 50.05 | -0.06 (-0.83%) | 25,584 |
31 Dec 2004 | USD | 7.25 | 7.39 | 7.21 | 7.21 | 50.47 | -0.07 (-0.96%) | 11,370 |
30 Dec 2004 | USD | 7.5 | 7.5 | 7.28 | 7.28 | 50.96 | -0.05 (-0.68%) | 10,164 |
29 Dec 2004 | USD | 7.21 | 7.37 | 7.21 | 7.33 | 51.31 | +0.04 (+0.55%) | 13,045 |
28 Dec 2004 | USD | 7.35 | 7.49 | 7.21 | 7.29 | 51.03 | -0.13 (-1.75%) | 30,003 |
27 Dec 2004 | USD | 7.69 | 7.69 | 7.35 | 7.42 | 51.94 | -0.02 (-0.27%) | 15,008 |
24 Dec 2004 | USD | 7.44 | 7.44 | 7.44 | 7.44 | 52.08 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 7.49 | 7.622 | 7.41 | 7.44 | 52.08 | +0.01 (+0.13%) | 16,305 |
22 Dec 2004 | USD | 7.37 | 7.5 | 7.37 | 7.43 | 52.01 | -0.03 (-0.40%) | 5,813 |