Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | USD | 4.32 | 4.48 | 4.315 | 4.32 | 4.32 | -0.14 (-3.14%) | 203,920 |
28 Feb 2005 | USD | 4.46 | 4.69 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 205,870 |
25 Feb 2005 | USD | 4.53 | 4.64 | 4.28 | 4.53 | 4.53 | +0.23 (+5.35%) | 277,860 |
24 Feb 2005 | USD | 4.3 | 4.47 | 4.23 | 4.3 | 4.3 | -0.12 (-2.71%) | 119,418 |
23 Feb 2005 | USD | 4.42 | 4.66 | 4.42 | 4.42 | 4.42 | -0.22 (-4.74%) | 75,968 |
22 Feb 2005 | USD | 4.64 | 4.73 | 4.63 | 4.64 | 4.64 | 0.0 (0.0%) | 87,753 |
21 Feb 2005 | USD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 4.64 | 4.7 | 4.6048 | 4.64 | 4.64 | -0.05 (-1.07%) | 66,575 |
17 Feb 2005 | USD | 4.69 | 4.78 | 4.64 | 4.69 | 4.69 | +0.07 (+1.52%) | 67,599 |
16 Feb 2005 | USD | 4.62 | 4.7 | 4.5 | 4.62 | 4.62 | -0.03 (-0.65%) | 81,098 |
15 Feb 2005 | USD | 4.65 | 4.73 | 4.56 | 4.65 | 4.65 | +0.149 (+3.31%) | 141,517 |
14 Feb 2005 | USD | 4.501 | 4.65 | 4.03 | 4.501 | 4.501 | -0.119 (-2.58%) | 155,046 |
11 Feb 2005 | USD | 4.62 | 4.65 | 4.53 | 4.62 | 4.62 | +0.02 (+0.43%) | 23,570 |
10 Feb 2005 | USD | 4.6 | 4.61 | 4.51 | 4.6 | 4.6 | 0.0 (0.0%) | 36,745 |
9 Feb 2005 | USD | 4.6 | 4.6 | 4.48 | 4.6 | 4.6 | +0.06 (+1.32%) | 16,715 |
8 Feb 2005 | USD | 4.54 | 4.66 | 4.52 | 4.54 | 4.54 | -0.1 (-2.16%) | 34,450 |
7 Feb 2005 | USD | 4.64 | 4.78 | 4.64 | 4.64 | 4.64 | -0.08 (-1.69%) | 48,244 |
4 Feb 2005 | USD | 4.72 | 4.78 | 4.565 | 4.72 | 4.72 | +0.08 (+1.72%) | 36,807 |
3 Feb 2005 | USD | 4.64 | 4.65 | 4.47 | 4.64 | 4.64 | +0.14 (+3.11%) | 8,100 |
2 Feb 2005 | USD | 4.5 | 4.51 | 4.31 | 4.5 | 4.5 | +0.16 (+3.69%) | 28,067 |
1 Feb 2005 | USD | 4.34 | 4.38 | 3.96 | 4.34 | 4.34 | +0.16 (+3.83%) | 82,500 |
31 Jan 2005 | USD | 4.18 | 4.48 | 4 | 4.18 | 4.18 | -0.38 (-8.33%) | 140,256 |
28 Jan 2005 | USD | 4.56 | 4.95 | 4.5 | 4.56 | 4.56 | -0.14 (-2.98%) | 87,352 |
27 Jan 2005 | USD | 4.7 | 4.7 | 4.58 | 4.7 | 4.7 | +0.02 (+0.43%) | 29,338 |
26 Jan 2005 | USD | 4.68 | 4.75 | 4.5 | 4.68 | 4.68 | +0.15 (+3.31%) | 40,307 |
25 Jan 2005 | USD | 4.53 | 4.7 | 4.48 | 4.53 | 4.53 | -0.169 (-3.60%) | 19,694 |
24 Jan 2005 | USD | 4.699 | 4.8 | 4.55 | 4.699 | 4.699 | -0.111 (-2.31%) | 13,150 |
21 Jan 2005 | USD | 4.81 | 4.81 | 4.58 | 4.81 | 4.81 | +0.41 (+9.32%) | 22,460 |
20 Jan 2005 | USD | 4.4 | 4.64 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 55,690 |
19 Jan 2005 | USD | 4.6 | 4.83 | 4.6 | 4.6 | 4.6 | -0.11 (-2.34%) | 49,821 |