Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | USD | 4.71 | 4.88 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 31,962 |
17 Jan 2005 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 4.75 | 4.77 | 4.65 | 4.75 | 4.75 | +0.1 (+2.15%) | 51,896 |
13 Jan 2005 | USD | 4.65 | 4.8 | 4.621 | 4.65 | 4.65 | -0.122 (-2.56%) | 39,842 |
12 Jan 2005 | USD | 4.772 | 5.124 | 4.65 | 4.772 | 4.772 | -0.228 (-4.56%) | 59,666 |
11 Jan 2005 | USD | 5 | 5.2 | 4.92 | 5 | 5 | -0.13 (-2.53%) | 22,890 |
10 Jan 2005 | USD | 5.13 | 5.15 | 4.8 | 5.13 | 5.13 | +0.44 (+9.38%) | 92,792 |
7 Jan 2005 | USD | 4.69 | 4.8 | 4.47 | 4.69 | 4.69 | +0.19 (+4.22%) | 79,050 |
6 Jan 2005 | USD | 4.5 | 4.78 | 4.4 | 4.5 | 4.5 | -0.3 (-6.25%) | 200,366 |
5 Jan 2005 | USD | 4.8 | 5.24 | 4.65 | 4.8 | 4.8 | -0.25 (-4.95%) | 130,633 |
4 Jan 2005 | USD | 5.05 | 5.94 | 5.05 | 5.05 | 5.05 | -0.89 (-14.98%) | 169,421 |
3 Jan 2005 | USD | 5.94 | 5.94 | 5.7 | 5.94 | 5.94 | +0.175 (+3.04%) | 15,600 |
31 Dec 2004 | USD | 5.765 | 5.811 | 5.65 | 5.765 | 5.765 | -0.035 (-0.60%) | 38,032 |
30 Dec 2004 | USD | 5.8 | 5.95 | 5.6 | 5.8 | 5.8 | -0.08 (-1.36%) | 64,475 |
29 Dec 2004 | USD | 5.88 | 5.9 | 5.5 | 5.88 | 5.88 | +0.33 (+5.95%) | 109,290 |
28 Dec 2004 | USD | 5.55 | 5.8 | 5.26 | 5.55 | 5.55 | 0.0 (0.0%) | 50,115 |
27 Dec 2004 | USD | 5.55 | 6.2 | 5.11 | 5.55 | 5.55 | +0.29 (+5.51%) | 161,506 |
24 Dec 2004 | USD | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 5.26 | 5.453 | 4.85 | 5.26 | 5.26 | +0.51 (+10.74%) | 112,311 |
22 Dec 2004 | USD | 4.75 | 4.78 | 4.55 | 4.75 | 4.75 | +0.2 (+4.40%) | 19,760 |
21 Dec 2004 | USD | 4.55 | 4.55 | 4.38 | 4.55 | 4.55 | +0.05 (+1.11%) | 28,143 |
20 Dec 2004 | USD | 4.5 | 4.5 | 4.3 | 4.5 | 4.5 | +0.02 (+0.45%) | 53,780 |
17 Dec 2004 | USD | 4.48 | 4.5 | 4.45 | 4.48 | 4.48 | +0.017 (+0.38%) | 25,935 |
16 Dec 2004 | USD | 4.4632 | 4.5 | 4.4 | 4.4632 | 4.4632 | +0.083 (+1.90%) | 45,000 |
15 Dec 2004 | USD | 4.38 | 4.44 | 4.3 | 4.38 | 4.38 | +0.08 (+1.86%) | 19,241 |
14 Dec 2004 | USD | 4.3 | 4.45 | 4.15 | 4.3 | 4.3 | -0.07 (-1.60%) | 68,651 |
13 Dec 2004 | USD | 4.37 | 4.45 | 4.01 | 4.37 | 4.37 | +0.24 (+5.81%) | 192,872 |
10 Dec 2004 | USD | 4.13 | 4.23 | 3.85 | 4.13 | 4.13 | +0.22 (+5.63%) | 85,720 |
9 Dec 2004 | USD | 3.91 | 3.91 | 3.63 | 3.91 | 3.91 | +0.23 (+6.25%) | 193,960 |
8 Dec 2004 | USD | 3.68 | 3.75 | 3.2 | 3.68 | 3.68 | -0.02 (-0.54%) | 486,686 |